FMS Historical Prices

Summary

Key Stock Metrics

18.11

(August 12, 2024)

52-Week Low

30.46

(May 21, 2025)

52-Week High

57.94

(January 31, 2018)

All-Time High

24.07

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-09-17	10.31	10.69	10.00	10.56	8822800
1996-09-18	10.88	11.06	10.75	11.06	6311800
1996-09-19	11.13	11.31	11.00	11.13	4334000
1996-09-20	11.13	11.19	11.06	11.13	5842400
1996-09-23	11.13	11.13	11.00	11.06	3110000
1996-09-24	11.06	11.25	11.06	11.13	4147800
1996-09-25	11.19	11.38	11.19	11.25	5642000
1996-09-26	11.31	11.75	11.31	11.63	3172400
1996-09-27	12.06	12.19	11.50	11.63	6095600
1996-09-30	11.50	11.75	11.44	11.63	4050000
1996-10-01	11.75	12.31	11.69	12.31	4613000
1996-10-02	13.63	13.69	12.56	12.81	7314000
1996-10-03	12.94	13.06	12.56	12.69	4401400
1996-10-04	13.00	13.06	12.63	12.63	5924200
1996-10-07	12.81	12.88	12.56	12.63	5005400
1996-10-08	12.63	12.69	12.38	12.44	4830800
1996-10-09	12.56	12.56	12.13	12.13	6069200
1996-10-10	12.19	12.19	12.00	12.13	5160800
1996-10-11	12.69	12.88	12.31	12.88	9079400
1996-10-14	13.25	13.56	12.88	13.19	8740800
1996-10-15	13.38	13.56	13.13	13.25	7691800
1996-10-16	13.31	13.38	12.88	13.25	5079800
1996-10-17	13.38	13.75	13.25	13.69	2362800
1996-10-18	14.25	14.75	14.13	14.69	2746800
1996-10-21	15.00	15.19	14.25	14.75	3301400
1996-10-22	14.44	14.44	14.13	14.31	1485000
1996-10-23	14.50	14.50	13.75	14.06	1910200
1996-10-24	14.06	14.06	13.75	13.75	2203400
1996-10-25	14.13	14.50	14.00	14.50	2228600
1996-10-28	14.50	14.88	14.50	14.81	2587200
1996-10-29	14.81	14.88	14.63	14.88	1572000
1996-10-30	15.06	15.25	14.69	14.81	3923400
1996-10-31	14.69	14.88	14.44	14.88	1415400
1996-11-01	14.94	14.94	14.63	14.88	1160800
1996-11-04	14.75	14.81	14.63	14.81	995200
1996-11-05	14.81	15.00	14.75	14.88	1519200
1996-11-06	15.00	15.38	14.88	15.25	1410400
1996-11-07	15.31	15.63	15.25	15.56	837000
1996-11-08	15.00	15.88	14.81	15.81	1595600
1996-11-11	16.00	16.31	15.88	15.88	1248200
1996-11-12	16.19	16.19	15.69	15.75	2457000
1996-11-13	15.88	16.00	15.69	15.94	1303600
1996-11-14	15.81	15.94	15.69	15.94	1490400
1996-11-15	15.88	15.94	15.44	15.63	1017800
1996-11-18	15.63	15.63	15.38	15.50	275000
1996-11-19	15.38	15.38	14.88	15.00	1610400
1996-11-20	15.13	15.69	15.00	15.63	2965800
1996-11-21	15.69	15.69	15.25	15.25	1468000
1996-11-22	15.25	15.44	15.19	15.31	447200
1996-11-25	15.38	15.56	15.25	15.31	600200
1996-11-26	15.44	15.44	15.00	15.13	1080000
1996-11-27	15.00	15.06	14.81	14.88	604800
1996-11-29	15.00	15.25	14.94	15.13	281000
1996-12-02	15.00	15.06	14.88	14.94	1008000
1996-12-03	14.94	14.94	14.75	14.75	652800
1996-12-04	14.50	14.81	14.50	14.81	656400
1996-12-05	15.19	15.44	15.19	15.38	973000
1996-12-06	15.13	15.13	14.69	14.94	781400
1996-12-09	15.06	15.13	14.88	15.06	861400
1996-12-10	15.00	15.00	14.75	14.81	887800
1996-12-11	14.69	14.69	14.38	14.44	446400
1996-12-12	14.50	14.56	14.44	14.50	450800
1996-12-13	14.50	14.63	14.50	14.50	234800
1996-12-16	14.56	14.56	13.94	14.00	726200
1996-12-17	13.88	14.06	13.75	14.00	1041000
1996-12-18	14.25	14.44	14.25	14.44	691800
1996-12-19	14.31	14.44	14.19	14.38	360000
1996-12-20	14.44	14.44	14.00	14.13	453400
1996-12-23	14.13	14.25	13.69	13.75	466800
1996-12-24	13.75	13.75	13.31	13.38	506600
1996-12-26	13.38	13.50	13.38	13.50	489400
1996-12-27	13.75	13.88	13.69	13.75	361600
1996-12-30	13.88	14.06	13.88	13.94	168600
1996-12-31	14.00	14.19	14.00	14.06	211400
1997-01-02	14.06	14.13	13.81	14.06	403200
1997-01-03	14.13	14.25	14.06	14.25	594600
1997-01-06	14.19	14.25	14.13	14.19	291400
1997-01-07	14.44	14.56	14.38	14.56	1205000
1997-01-08	14.69	14.81	14.63	14.75	770800
1997-01-09	14.75	14.81	14.63	14.69	608400
1997-01-10	14.63	14.63	14.25	14.38	1020000
1997-01-13	14.31	14.38	14.19	14.25	225200
1997-01-14	14.31	14.31	14.00	14.00	1310000
1997-01-15	14.13	14.19	14.13	14.19	366800
1997-01-16	14.69	15.06	14.63	14.94	1354800
1997-01-17	14.94	15.00	14.81	14.88	282400
1997-01-20	14.88	14.88	14.69	14.81	135200
1997-01-21	14.81	15.19	14.75	15.13	622800
1997-01-22	15.13	15.19	15.06	15.19	297800
1997-01-23	15.19	15.19	15.00	15.06	539600
1997-01-24	14.94	15.00	14.75	14.94	416600
1997-01-27	14.94	14.94	14.38	14.38	407800
1997-01-28	14.44	14.50	14.19	14.25	677400
1997-01-29	14.19	14.31	13.81	13.88	1224000
1997-01-30	14.31	14.94	14.19	14.81	960200
1997-01-31	14.69	14.88	14.63	14.88	256400
1997-02-03	14.75	14.75	14.63	14.69	688000
1997-02-04	14.56	14.63	14.50	14.63	363600
1997-02-05	14.50	14.63	14.44	14.44	239800
1997-02-06	14.56	14.63	14.56	14.56	338000
1997-02-07	14.44	14.56	14.38	14.56	218200
1997-02-10	14.50	14.56	14.44	14.56	171800
1997-02-11	14.56	14.69	14.44	14.56	463800
1997-02-12	14.50	14.63	14.44	14.63	265600
1997-02-13	14.50	14.56	14.44	14.50	114800
1997-02-14	14.50	14.56	14.44	14.50	240800
1997-02-18	14.56	14.56	14.25	14.56	928800
1997-02-19	14.38	14.44	14.31	14.31	205400
1997-02-20	14.38	14.38	14.13	14.13	255400
1997-02-21	14.25	14.50	14.25	14.44	427000
1997-02-24	14.44	14.63	14.44	14.63	300000
1997-02-25	15.00	15.50	15.00	15.50	689200
1997-02-26	15.63	15.81	15.50	15.69	309000
1997-02-27	15.88	15.88	15.56	15.75	457600
1997-02-28	15.69	15.81	15.63	15.75	95400
1997-03-03	15.69	15.94	15.69	15.88	627000
1997-03-04	16.00	16.00	15.75	15.75	324200
1997-03-05	15.88	16.19	15.88	16.19	361600
1997-03-06	16.25	16.25	15.69	15.81	336600
1997-03-07	15.50	15.75	15.50	15.69	163200
1997-03-10	15.94	15.94	15.75	15.94	291000
1997-03-11	15.94	15.94	15.81	15.94	226400
1997-03-12	15.94	16.06	15.88	15.88	363200
1997-03-13	15.69	15.81	15.56	15.56	160800
1997-03-14	15.63	15.88	15.63	15.75	165200
1997-03-17	15.75	15.81	15.56	15.75	389800
1997-03-18	15.75	15.75	15.56	15.69	393200
1997-03-19	16.00	16.19	15.94	16.19	535200
1997-03-20	16.13	16.13	15.94	16.06	224000
1997-03-21	16.19	16.38	15.81	16.25	496800
1997-03-24	16.19	16.19	15.56	16.00	598200
1997-03-25	15.88	15.88	15.69	15.88	245000
1997-03-26	15.88	16.13	15.81	16.06	569000
1997-03-27	16.00	16.00	15.56	15.63	60200
1997-03-31	15.50	15.50	15.25	15.25	140200
1997-04-01	15.25	15.38	15.13	15.38	460800
1997-04-02	15.25	15.25	14.75	14.75	299200
1997-04-03	14.81	14.81	14.56	14.63	767000
1997-04-04	14.88	14.88	14.63	14.75	1127800
1997-04-07	14.94	14.94	14.31	14.44	1200200
1997-04-08	14.44	14.50	14.25	14.44	746200
1997-04-09	15.06	15.13	14.94	15.00	343400
1997-04-10	15.19	15.19	15.06	15.19	704200
1997-04-11	15.00	15.06	14.63	14.63	535800
1997-04-14	14.81	14.88	14.69	14.88	826800
1997-04-15	15.19	15.44	15.13	15.44	802200
1997-04-16	15.19	15.31	15.13	15.31	440200
1997-04-17	15.13	15.19	15.13	15.13	146000
1997-04-18	15.19	15.31	15.13	15.31	177400
1997-04-21	15.19	15.19	15.13	15.19	104000
1997-04-22	15.25	15.38	15.06	15.38	623200
1997-04-23	15.00	15.00	14.69	14.81	203600
1997-04-24	14.75	14.88	14.75	14.88	254200
1997-04-25	14.88	14.88	14.75	14.75	192000
1997-04-28	14.75	14.94	14.75	14.94	162200
1997-04-29	15.06	15.19	14.94	15.19	891800
1997-04-30	14.75	14.75	14.63	14.69	70200
1997-05-01	14.63	14.63	14.50	14.63	77000
1997-05-02	14.63	14.75	14.56	14.75	435400
1997-05-05	14.88	15.06	14.88	15.00	492200
1997-05-06	14.81	14.94	14.81	14.88	278000
1997-05-07	14.88	14.94	14.75	14.75	115000
1997-05-08	14.69	14.94	14.69	14.94	174200
1997-05-09	14.94	14.94	14.81	14.88	64000
1997-05-12	14.88	14.88	14.69	14.88	119200
1997-05-13	14.75	14.81	14.63	14.63	165600
1997-05-14	14.63	14.75	14.63	14.75	307600
1997-05-15	14.81	14.81	14.31	14.44	369600
1997-05-16	14.69	14.69	14.25	14.38	468400
1997-05-19	14.25	14.25	14.13	14.25	103000
1997-05-20	14.19	14.19	13.81	14.06	227000
1997-05-21	14.19	14.38	14.06	14.38	339600
1997-05-22	14.44	14.50	14.19	14.50	305200
1997-05-23	14.56	14.56	14.44	14.56	187200
1997-05-27	14.50	14.69	14.50	14.69	408000
1997-05-28	14.75	14.94	14.75	14.88	385000
1997-05-29	14.75	14.81	14.75	14.75	135000
1997-05-30	14.44	14.44	14.25	14.44	84400
1997-06-02	14.31	14.38	14.25	14.25	171000
1997-06-03	14.25	14.44	14.25	14.44	174200
1997-06-04	14.88	15.00	14.88	15.00	405800
1997-06-05	15.38	15.63	15.38	15.63	521600
1997-06-06	15.38	15.56	15.19	15.50	325400
1997-06-09	15.63	15.75	15.56	15.69	179000
1997-06-10	15.69	15.69	15.56	15.63	255600
1997-06-11	15.56	15.56	15.38	15.56	285800
1997-06-12	15.50	15.50	15.38	15.50	175600
1997-06-13	15.31	15.31	14.81	15.00	226600
1997-06-16	15.00	15.00	14.88	14.94	56200
1997-06-17	14.81	14.94	14.81	14.94	92000
1997-06-18	14.81	14.88	14.81	14.88	239200
1997-06-19	14.75	14.75	14.38	14.50	467800
1997-06-20	14.50	14.75	14.50	14.75	138400
1997-06-23	14.69	14.69	14.44	14.50	48000
1997-06-24	14.56	14.84	14.53	14.84	213600
1997-06-25	15.00	15.13	14.91	14.97	153400
1997-06-26	14.75	14.81	14.75	14.78	84200
1997-06-27	14.91	14.91	14.75	14.84	79800
1997-06-30	14.72	14.72	14.56	14.56	261000
1997-07-01	14.44	14.66	14.44	14.44	208600
1997-07-02	14.56	14.56	14.38	14.47	146200
1997-07-03	14.47	14.47	14.34	14.38	228000
1997-07-07	14.50	14.50	14.38	14.41	611600
1997-07-08	14.41	14.41	14.34	14.38	477200
1997-07-09	14.25	14.34	14.25	14.34	99600
1997-07-10	14.25	14.28	14.13	14.22	227600
1997-07-11	14.09	14.13	13.94	14.13	106400
1997-07-14	13.81	13.81	13.25	13.41	489200
1997-07-15	13.38	13.63	13.38	13.53	818000
1997-07-16	14.13	14.31	13.91	14.25	924400
1997-07-17	14.34	14.34	14.00	14.00	407800
1997-07-18	14.13	14.19	13.94	14.00	117600
1997-07-21	13.88	14.09	13.88	14.09	103400
1997-07-22	14.16	14.16	13.97	14.16	143600
1997-07-23	14.03	14.03	13.81	13.91	138400
1997-07-24	13.53	13.69	13.44	13.63	220400
1997-07-25	13.75	13.94	13.63	13.94	185000
1997-07-28	13.94	14.75	13.94	14.75	161800
1997-07-29	14.38	14.47	14.16	14.47	108600
1997-07-30	14.41	14.41	14.13	14.25	166600
1997-07-31	14.25	14.38	13.88	14.38	286000
1997-08-01	14.31	14.31	13.75	13.88	203000
1997-08-04	13.88	13.88	13.63	13.66	76400
1997-08-05	13.72	13.72	13.34	13.56	80600
1997-08-06	13.31	13.44	13.25	13.34	96000
1997-08-07	13.13	13.25	12.81	13.03	201200
1997-08-08	13.56	13.66	13.56	13.63	258000
1997-08-11	13.81	14.00	13.81	13.88	56400
1997-08-12	14.28	14.38	14.22	14.25	213600
1997-08-13	14.22	14.25	14.06	14.09	154200
1997-08-14	14.28	14.34	14.25	14.28	69600
1997-08-15	14.25	14.28	14.00	14.13	62200
1997-08-18	14.00	14.00	13.63	13.84	111400
1997-08-19	14.09	14.31	14.09	14.22	261000
1997-08-20	14.22	14.22	13.31	13.38	797000
1997-08-21	13.13	13.19	12.50	12.56	534400
1997-08-22	12.56	12.56	11.88	12.38	395800
1997-08-25	12.44	12.47	12.19	12.28	250400
1997-08-26	12.25	12.25	12.03	12.19	155000
1997-08-27	12.19	12.25	12.13	12.16	51200
1997-08-28	11.94	11.94	11.50	11.63	149600
1997-08-29	11.50	11.72	11.50	11.59	172000
1997-09-02	11.75	12.00	11.72	11.88	433600
1997-09-03	11.81	11.88	11.47	11.63	399800
1997-09-04	11.81	12.06	11.81	11.91	599400
1997-09-05	12.00	12.06	11.94	12.06	406000
1997-09-08	12.06	12.22	12.03	12.16	294600
1997-09-09	12.19	12.19	11.97	12.03	526800
1997-09-10	12.03	12.03	11.69	11.75	196800
1997-09-11	11.69	11.88	11.56	11.88	205600
1997-09-12	12.00	12.19	11.97	12.19	399000
1997-09-15	12.25	12.28	12.06	12.28	561600
1997-09-16	12.22	12.31	12.19	12.31	1102800
1997-09-17	12.28	12.28	12.03	12.06	355600
1997-09-18	12.06	12.16	12.06	12.13	405400
1997-09-19	12.13	12.25	12.06	12.06	178000
1997-09-22	11.94	12.00	11.81	11.94	138400
1997-09-23	11.94	11.94	11.75	11.78	187200
1997-09-24	11.78	11.88	11.75	11.84	340800
1997-09-25	11.88	11.91	11.81	11.88	309000
1997-09-26	11.97	11.97	11.56	11.66	112600
1997-09-29	11.63	11.88	11.38	11.44	64800
1997-09-30	11.44	11.44	11.31	11.38	41000
1997-10-01	11.44	11.44	11.25	11.41	530600
1997-10-02	11.59	11.75	11.56	11.59	624200
1997-10-03	11.72	11.72	11.38	11.47	274400
1997-10-06	11.69	11.88	11.69	11.84	942000
1997-10-07	11.97	12.19	11.94	12.19	335600
1997-10-08	12.44	12.63	12.13	12.16	604000
1997-10-09	12.47	13.00	12.47	12.91	555600
1997-10-10	12.91	13.19	12.91	13.09	95200
1997-10-13	13.31	13.38	13.13	13.19	274600
1997-10-14	13.19	13.19	13.00	13.09	190800
1997-10-15	13.03	13.06	12.84	12.91	59400
1997-10-16	12.88	12.91	12.63	12.66	294600
1997-10-17	12.53	12.53	12.34	12.38	273400
1997-10-20	12.47	12.53	12.41	12.53	235200
1997-10-21	12.63	12.63	12.53	12.59	559000
1997-10-22	12.59	12.59	12.00	12.22	149200
1997-10-23	12.09	12.47	12.09	12.34	207200
1997-10-24	12.63	12.63	12.50	12.63	253200
1997-10-27	12.38	12.38	11.94	11.94	109600
1997-10-28	11.50	11.91	11.25	11.91	287000
1997-10-29	11.91	12.06	11.75	11.81	161800
1997-10-30	11.63	11.69	11.53	11.53	325000
1997-10-31	11.75	11.78	11.66	11.78	125400
1997-11-03	11.81	12.06	11.81	11.94	47600
1997-11-04	12.00	12.13	11.88	12.00	77800
1997-11-05	12.00	12.13	11.88	11.88	333600
1997-11-06	12.00	12.00	11.88	11.88	244800
1997-11-07	11.66	11.69	11.59	11.63	110800
1997-11-10	11.63	11.69	11.50	11.56	167600
1997-11-11	11.56	11.56	11.31	11.47	437800
1997-11-12	11.16	11.25	11.16	11.22	67200
1997-11-13	11.16	11.19	10.81	10.97	494200
1997-11-14	10.69	10.72	10.00	10.22	403800
1997-11-17	10.44	10.56	10.19	10.34	474800
1997-11-18	11.31	11.69	11.31	11.53	535000
1997-11-19	11.53	11.63	11.19	11.28	183400
1997-11-20	11.38	11.38	11.16	11.19	204800
1997-11-21	11.25	11.25	11.09	11.22	77600
1997-11-24	11.16	11.16	10.81	10.97	46800
1997-11-25	11.03	11.03	10.72	10.78	112800
1997-11-26	10.84	10.84	10.63	10.63	172000
1997-11-28	10.63	10.84	10.63	10.84	185000
1997-12-01	11.00	11.13	10.91	11.00	455400
1997-12-02	10.94	10.94	10.69	10.69	41600
1997-12-03	10.69	10.69	10.31	10.47	89600
1997-12-04	10.47	10.56	10.28	10.53	94000
1997-12-05	10.41	10.63	10.38	10.50	63000
1997-12-08	10.50	10.63	10.41	10.59	29400
1997-12-09	10.63	10.69	10.47	10.53	131400
1997-12-10	10.56	10.66	10.53	10.66	30800
1997-12-11	10.94	11.19	10.78	11.00	427000
1997-12-12	11.09	11.09	10.78	11.00	100800
1997-12-15	11.06	11.06	10.75	10.97	203800
1997-12-16	10.91	10.91	10.75	10.78	44600
1997-12-17	11.00	11.19	11.00	11.13	800600
1997-12-18	11.06	11.09	10.97	10.97	42800
1997-12-19	11.00	11.00	10.75	11.00	519600
1997-12-22	11.00	11.00	10.88	11.00	182600
1997-12-23	11.00	11.03	10.66	10.66	283400
1997-12-24	10.63	10.69	10.38	10.38	74400
1997-12-26	10.44	10.44	10.34	10.34	80200
1997-12-29	11.00	11.06	10.91	11.00	318200
1997-12-30	11.00	11.00	10.81	10.81	71000
1997-12-31	10.81	10.88	10.75	10.88	134400
1998-01-02	10.88	10.97	10.81	10.97	106800
1998-01-05	11.41	11.44	11.19	11.34	482000
1998-01-06	11.56	11.56	11.25	11.31	754000
1998-01-07	11.75	12.28	11.75	12.25	302600
1998-01-08	12.38	12.44	12.28	12.31	130200
1998-01-09	12.22	12.25	12.13	12.13	136200
1998-01-12	11.50	11.88	11.50	11.88	104800
1998-01-13	12.19	12.56	12.19	12.56	218400
1998-01-14	12.53	13.00	12.47	13.00	105600
1998-01-15	13.00	13.00	12.59	12.78	61800
1998-01-16	12.91	13.00	12.75	12.94	57000
1998-01-20	12.53	13.13	12.50	13.00	100400
1998-01-21	12.88	12.88	12.50	12.72	34400
1998-01-22	12.81	12.94	12.81	12.81	42600
1998-01-23	13.13	13.44	13.13	13.44	122000
1998-01-26	13.47	13.47	13.09	13.28	63000
1998-01-27	13.22	13.22	13.03	13.13	60000
1998-01-28	13.16	13.19	12.84	12.84	80200
1998-01-29	12.84	12.84	12.66	12.72	82800
1998-01-30	12.75	12.81	12.50	12.59	74600
1998-02-02	12.63	12.88	12.63	12.88	83600
1998-02-03	12.63	12.97	12.63	12.97	180600
1998-02-04	12.94	12.94	12.63	12.66	193200
1998-02-05	12.69	12.75	12.47	12.72	253600
1998-02-06	12.84	12.84	12.50	12.75	120200
1998-02-09	12.63	12.63	12.31	12.41	46000
1998-02-10	12.28	12.28	12.13	12.16	44800
1998-02-11	12.25	12.28	12.13	12.13	56600
1998-02-12	12.09	12.09	11.88	11.94	87800
1998-02-13	11.91	11.91	11.81	11.88	54200
1998-02-17	11.63	11.88	11.63	11.81	109600
1998-02-18	11.81	11.94	11.81	11.94	34400
1998-02-19	11.91	12.06	11.84	12.06	28200
1998-02-20	12.03	12.44	12.03	12.44	61400
1998-02-23	12.31	12.78	12.31	12.69	101600
1998-02-24	12.25	12.28	12.00	12.25	212800
1998-02-25	12.00	12.00	11.69	11.88	162800
1998-02-26	11.88	11.88	11.78	11.81	35200
1998-02-27	11.69	11.69	11.38	11.47	93400
1998-03-02	11.63	11.75	11.59	11.75	65000
1998-03-03	11.63	12.00	11.59	12.00	41400
1998-03-04	12.03	12.06	12.00	12.00	82600
1998-03-05	11.78	11.97	11.75	11.84	63400
1998-03-06	11.91	11.91	11.72	11.91	113600
1998-03-09	12.00	12.38	12.00	12.38	131000
1998-03-10	12.25	12.31	12.06	12.19	47200
1998-03-11	12.19	12.31	12.19	12.28	34200
1998-03-12	12.19	12.19	12.09	12.13	62400
1998-03-13	12.13	12.31	12.13	12.31	76600
1998-03-16	12.13	12.22	12.06	12.22	99000
1998-03-17	12.31	12.44	12.31	12.44	221200
1998-03-18	12.25	12.25	12.16	12.25	91400
1998-03-19	12.19	12.41	12.19	12.41	57200
1998-03-20	12.50	12.63	12.44	12.56	273800
1998-03-23	12.47	12.78	12.47	12.50	189400
1998-03-24	12.44	12.59	12.31	12.59	229200
1998-03-25	12.13	12.19	11.97	12.06	274600
1998-03-26	11.63	11.72	11.63	11.63	123800
1998-03-27	11.69	11.91	11.69	11.78	164200
1998-03-30	11.66	11.81	11.63	11.63	33400
1998-03-31	11.50	11.56	11.41	11.50	98600
1998-04-01	11.88	12.00	11.88	11.94	56400
1998-04-02	12.44	12.59	12.44	12.50	96400
1998-04-03	12.75	12.88	12.66	12.81	83200
1998-04-06	12.81	12.81	12.69	12.72	88600
1998-04-07	12.59	12.59	12.50	12.53	42600
1998-04-08	12.47	12.56	12.47	12.50	51400
1998-04-09	12.50	12.56	12.50	12.56	29000
1998-04-13	12.50	12.63	12.50	12.63	35400
1998-04-14	12.56	12.63	12.50	12.59	43800
1998-04-15	12.47	12.47	12.13	12.22	84600
1998-04-16	12.03	12.13	11.97	11.97	106000
1998-04-17	11.97	11.97	11.84	11.94	30600
1998-04-20	12.00	12.06	12.00	12.00	193600
1998-04-21	11.84	11.97	11.84	11.91	79200
1998-04-22	11.84	11.91	11.81	11.84	47200
1998-04-23	11.81	11.81	11.56	11.63	53400
1998-04-24	11.50	11.56	11.38	11.47	43200
1998-04-27	11.19	11.19	10.84	10.91	108600
1998-04-28	11.03	11.13	11.03	11.09	62600
1998-04-29	10.97	11.25	10.94	11.09	74200
1998-04-30	11.13	11.69	11.13	11.53	34600
1998-05-01	11.47	12.00	11.47	11.78	80400
1998-05-04	11.81	11.94	11.50	11.94	64600
1998-05-05	11.50	11.69	11.28	11.69	88200
1998-05-06	11.75	12.06	11.75	11.81	38000
1998-05-07	11.81	11.91	11.81	11.84	20400
1998-05-08	12.00	12.13	12.00	12.13	48000
1998-05-11	12.25	12.44	12.25	12.34	69600
1998-05-12	12.28	12.31	12.16	12.16	44800
1998-05-13	12.03	12.13	11.97	12.13	36400
1998-05-14	11.50	11.50	11.13	11.16	113600
1998-05-15	11.06	11.13	10.94	10.97	74600
1998-05-18	11.00	11.00	10.81	10.84	22400
1998-05-19	10.94	11.03	10.81	10.84	46000
1998-05-20	11.03	11.16	11.03	11.09	78600
1998-05-21	11.13	11.16	11.09	11.09	36000
1998-05-22	11.09	11.22	11.09	11.16	95200
1998-05-26	11.06	11.19	11.00	11.00	155000
1998-05-27	10.94	10.94	10.84	10.88	29000
1998-05-28	10.88	10.88	10.63	10.69	73800
1998-05-29	10.94	10.94	10.88	10.94	90800
1998-06-01	10.97	10.97	10.81	10.81	42400
1998-06-02	11.00	11.16	11.00	11.16	61400
1998-06-03	11.50	11.91	11.47	11.56	157400
1998-06-04	11.56	11.72	11.56	11.63	100600
1998-06-05	11.63	11.72	11.59	11.66	68000
1998-06-08	11.56	11.59	11.53	11.56	46400
1998-06-09	11.56	11.63	11.56	11.56	24600
1998-06-10	11.50	11.56	11.47	11.50	49200
1998-06-11	11.50	11.50	11.34	11.44	18400
1998-06-12	11.38	11.41	11.25	11.25	29600
1998-06-15	10.88	10.88	10.69	10.69	59600
1998-06-16	10.69	11.03	10.69	11.03	36200
1998-06-17	10.91	10.94	10.81	10.94	40800
1998-06-18	10.91	10.97	10.72	10.81	213600
1998-06-19	10.75	10.84	10.72	10.72	104800
1998-06-22	10.72	10.72	10.69	10.72	187600
1998-06-23	10.72	10.75	10.72	10.75	53800
1998-06-24	10.75	10.81	10.63	10.66	32600
1998-06-25	10.63	10.63	10.41	10.44	137000
1998-06-26	10.41	10.50	10.28	10.50	118800
1998-06-29	10.50	10.56	10.44	10.47	17800
1998-06-30	10.44	10.47	10.31	10.31	128000
1998-07-01	10.38	10.53	10.38	10.50	88000
1998-07-02	10.56	10.75	10.53	10.72	124000
1998-07-06	10.72	10.81	10.53	10.53	65000
1998-07-07	10.53	10.56	10.47	10.47	35200
1998-07-08	10.88	10.94	10.81	10.88	166000
1998-07-09	10.69	10.69	10.50	10.50	24400
1998-07-10	10.56	10.56	10.38	10.47	48400
1998-07-13	10.56	10.75	10.56	10.72	140000
1998-07-14	10.75	11.00	10.75	10.97	144800
1998-07-15	11.06	11.09	10.94	11.06	116600
1998-07-16	11.06	11.06	10.97	11.00	15400
1998-07-17	11.00	11.22	11.00	11.13	43200
1998-07-20	11.19	11.19	11.00	11.00	43800
1998-07-21	10.88	10.91	10.69	10.78	53600
1998-07-22	10.66	10.69	10.53	10.56	55800
1998-07-23	10.69	10.75	10.63	10.72	52800
1998-07-24	10.69	10.75	10.53	10.63	29600
1998-07-27	10.50	10.56	10.25	10.38	60400
1998-07-28	10.13	10.25	10.03	10.06	62400
1998-07-29	10.19	10.38	10.19	10.28	38400
1998-07-30	10.28	10.28	10.13	10.25	33600
1998-07-31	10.22	10.31	10.13	10.28	26600
1998-08-03	10.25	10.25	9.81	10.03	62600
1998-08-04	9.84	9.97	9.50	9.59	63800
1998-08-05	9.59	9.59	9.09	9.16	105000
1998-08-06	9.22	9.50	9.19	9.38	120000
1998-08-07	9.63	10.00	9.63	9.84	50000
1998-08-10	10.00	10.22	10.00	10.09	128400
1998-08-11	9.97	10.06	9.94	10.03	46200
1998-08-12	10.06	10.13	10.00	10.03	83800
1998-08-13	10.00	10.06	9.97	10.00	20200
1998-08-14	10.00	10.00	9.94	9.97	53800
1998-08-17	9.91	9.91	9.78	9.88	111800
1998-08-18	9.88	9.88	9.50	9.56	211800
1998-08-19	9.50	9.53	9.34	9.38	174800
1998-08-20	9.06	9.38	9.06	9.34	103800
1998-08-21	9.34	9.41	9.19	9.41	59200
1998-08-24	9.41	9.50	9.31	9.50	12400
1998-08-25	9.50	9.50	9.34	9.44	78200
1998-08-26	9.06	9.28	9.03	9.28	78600
1998-08-27	8.81	8.81	8.31	8.50	88400
1998-08-28	8.38	8.38	7.91	8.00	59800
1998-08-31	8.13	8.31	7.69	7.75	129600
1998-09-01	7.94	8.19	7.81	8.06	202600
1998-09-02	8.06	8.19	8.03	8.06	66800
1998-09-03	7.94	7.94	7.69	7.88	38000
1998-09-04	8.00	8.25	8.00	8.25	61200
1998-09-08	8.53	8.75	8.53	8.75	139000
1998-09-09	8.91	9.00	8.91	9.00	87400
1998-09-10	9.13	9.13	8.94	8.94	367400
1998-09-11	8.94	9.00	8.88	8.97	74000
1998-09-14	8.97	9.00	8.88	8.97	90200
1998-09-15	8.97	8.97	8.81	8.84	273200
1998-09-16	8.50	8.53	8.44	8.53	18000
1998-09-17	8.44	8.66	8.44	8.59	41600
1998-09-18	8.47	8.66	8.47	8.53	25400
1998-09-21	8.53	8.69	8.44	8.69	55200
1998-09-22	8.66	8.66	8.53	8.63	123400
1998-09-23	8.59	8.78	8.50	8.78	13000
1998-09-24	8.44	8.44	8.25	8.38	34400
1998-09-25	8.16	8.16	7.81	7.97	45200
1998-09-28	7.94	8.00	7.81	7.97	52400
1998-09-29	8.06	8.22	8.00	8.03	97600
1998-09-30	8.19	8.56	8.19	8.53	58400
1998-10-01	8.25	8.25	8.00	8.09	76200
1998-10-02	8.09	8.09	7.84	7.84	43600
1998-10-05	7.38	7.38	7.25	7.25	36400
1998-10-06	7.22	7.22	7.03	7.03	30000
1998-10-07	6.56	6.56	6.38	6.38	60200
1998-10-08	6.34	6.34	6.25	6.25	288600
1998-10-09	6.31	6.63	6.31	6.56	76600
1998-10-12	6.63	6.94	6.63	6.91	28000
1998-10-13	7.00	7.09	7.00	7.00	28400
1998-10-14	7.28	7.41	7.25	7.28	78600
1998-10-15	7.59	7.75	7.56	7.75	29600
1998-10-16	7.81	7.94	7.53	7.69	296400
1998-10-19	7.97	8.09	7.63	7.78	135800
1998-10-20	8.00	8.25	8.00	8.19	60600
1998-10-21	8.00	8.19	7.81	8.09	62400
1998-10-22	7.94	7.94	7.75	7.88	36200
1998-10-23	7.75	7.81	7.53	7.59	99400
1998-10-26	7.59	7.94	7.59	7.75	38400
1998-10-27	7.66	7.88	7.66	7.84	25600
1998-10-28	7.78	7.78	7.50	7.69	57200
1998-10-29	7.72	7.88	7.69	7.72	252000
1998-10-30	7.75	7.78	7.56	7.56	363400
1998-11-02	7.84	8.19	7.84	8.09	58800
1998-11-03	8.19	8.28	8.06	8.06	28400
1998-11-04	8.78	9.03	8.78	8.84	131600
1998-11-05	9.31	9.34	9.13	9.16	52000
1998-11-06	9.56	9.63	9.41	9.59	375800
1998-11-09	9.19	9.19	8.69	8.81	55200
1998-11-10	8.66	8.66	8.13	8.56	258400
1998-11-11	8.63	8.63	8.50	8.53	75200
1998-11-12	8.63	8.75	8.56	8.66	28800
1998-11-13	9.06	9.44	9.06	9.25	101600
1998-11-16	9.56	9.88	9.56	9.69	84000
1998-11-17	9.78	9.94	9.63	9.78	87000
1998-11-18	10.53	10.63	10.50	10.50	70000
1998-11-19	10.50	10.50	10.16	10.19	40800
1998-11-20	10.13	10.22	9.94	9.94	23800
1998-11-23	9.78	9.88	9.78	9.81	26800
1998-11-24	9.84	9.84	9.47	9.47	96800
1998-11-25	9.50	9.59	9.47	9.56	39600
1998-11-27	10.09	10.13	10.06	10.06	33000
1998-11-30	10.09	10.19	9.84	9.84	42200
1998-12-01	10.06	10.31	10.06	10.22	69600
1998-12-02	10.34	10.50	10.06	10.19	84800
1998-12-03	10.25	10.41	10.13	10.19	61600
1998-12-04	10.53	10.78	10.53	10.66	63600
1998-12-07	11.03	11.19	11.00	11.19	86800
1998-12-08	11.59	11.63	11.56	11.63	105600
1998-12-09	11.88	12.25	11.88	12.22	94600
1998-12-10	12.81	12.81	12.69	12.69	176800
1998-12-11	12.50	12.50	12.06	12.28	198000
1998-12-14	11.84	11.84	11.56	11.56	32400
1998-12-15	11.63	12.00	11.63	12.00	70400
1998-12-16	11.88	11.88	11.66	11.75	36600
1998-12-17	11.69	12.03	11.69	12.03	66000
1998-12-18	12.03	12.13	11.78	12.00	61000
1998-12-21	11.88	12.03	11.78	12.03	53000
1998-12-22	11.97	11.97	11.78	11.84	32600
1998-12-23	11.72	12.06	11.69	12.06	61000
1998-12-24	12.06	12.06	11.97	11.97	31600
1998-12-28	11.84	11.84	11.78	11.81	54400
1998-12-29	11.81	11.81	11.75	11.75	61400
1998-12-30	11.63	11.75	11.63	11.75	22000
1998-12-31	11.72	11.84	11.72	11.75	18000
1999-01-04	11.88	12.31	11.88	12.13	71000
1999-01-05	12.13	12.13	11.88	11.94	18600
1999-01-06	12.00	12.13	11.97	12.13	54800
1999-01-07	12.00	12.00	11.69	11.75	81600
1999-01-08	11.53	11.56	11.00	11.00	44800
1999-01-11	11.25	11.47	11.22	11.41	65200
1999-01-12	11.31	11.38	11.28	11.38	48800
1999-01-13	11.31	11.63	11.31	11.50	98600
1999-01-14	11.25	11.31	11.03	11.09	44800
1999-01-15	11.03	11.03	10.81	10.81	28800
1999-01-19	10.69	10.69	10.44	10.53	33600
1999-01-20	10.28	10.38	10.03	10.19	120800
1999-01-21	10.16	10.47	9.88	10.13	22200
1999-01-22	9.75	9.75	9.63	9.69	41800
1999-01-25	9.69	9.72	9.38	9.47	35200
1999-01-26	9.47	9.47	9.38	9.38	26800
1999-01-27	9.44	9.69	9.44	9.56	78800
1999-01-28	9.66	9.75	9.63	9.63	57400
1999-01-29	10.06	10.25	10.06	10.16	64800
1999-02-01	10.19	10.28	10.00	10.28	84000
1999-02-02	10.28	10.28	9.75	9.78	61200
1999-02-03	9.78	10.13	9.78	10.00	28400
1999-02-04	10.00	10.06	9.94	10.00	172400
1999-02-05	10.13	10.25	9.38	9.38	53600
1999-02-08	9.84	9.94	9.84	9.94	135800
1999-02-09	10.09	10.31	10.09	10.25	286400
1999-02-10	10.25	10.31	10.19	10.28	35800
1999-02-11	10.53	10.69	10.53	10.66	63200
1999-02-12	10.66	11.06	10.00	10.25	348600
1999-02-16	10.78	11.00	10.78	10.88	55800
1999-02-17	10.84	10.94	10.72	10.72	197800
1999-02-18	10.88	10.88	10.59	10.63	220400
1999-02-19	10.44	10.44	10.13	10.22	97000
1999-02-22	10.28	10.38	10.28	10.34	33400
1999-02-23	10.16	10.19	10.03	10.06	30200
1999-02-24	10.09	10.25	10.09	10.09	44800
1999-02-25	10.00	10.00	9.75	9.81	19200
1999-02-26	9.78	9.78	9.69	9.69	12400
1999-03-01	9.69	9.75	9.53	9.56	26800
1999-03-02	9.56	9.63	9.56	9.56	17800
1999-03-03	9.56	9.56	9.22	9.28	161800
1999-03-04	9.38	9.66	9.38	9.59	39000
1999-03-05	9.63	9.75	9.63	9.63	38600
1999-03-08	9.66	9.97	9.66	9.84	44200
1999-03-09	10.25	10.78	10.25	10.75	431400
1999-03-10	10.69	10.97	10.69	10.81	29000
1999-03-11	10.56	11.44	10.56	11.09	106600
1999-03-12	10.81	10.81	10.53	10.63	20800
1999-03-15	10.53	10.53	10.38	10.38	32800
1999-03-16	10.78	10.94	10.78	10.91	28200
1999-03-17	10.91	10.91	10.38	10.50	17800
1999-03-18	10.50	10.72	10.38	10.72	52000
1999-03-19	10.72	10.72	10.38	10.56	46400
1999-03-22	10.56	10.81	10.50	10.56	61800
1999-03-23	10.44	10.56	10.38	10.50	103000
1999-03-24	10.44	10.44	10.31	10.31	41800
1999-03-25	10.47	10.63	10.47	10.59	102600
1999-03-26	10.50	10.50	10.44	10.44	24800
1999-03-29	10.38	10.38	10.13	10.25	59200
1999-03-30	10.25	10.34	10.25	10.25	37800
1999-03-31	10.13	10.16	10.06	10.09	39200
1999-04-01	10.16	10.16	9.81	9.81	87000
1999-04-05	9.88	10.00	9.78	9.94	36200
1999-04-06	9.88	9.94	9.81	9.88	50600
1999-04-07	10.25	10.25	9.94	10.19	138400
1999-04-08	10.19	10.34	10.16	10.31	30000
1999-04-09	10.44	10.50	10.25	10.25	48800
1999-04-12	10.25	10.25	10.00	10.13	36600
1999-04-13	10.13	10.38	10.13	10.28	23000
1999-04-14	10.25	10.38	10.00	10.34	53600
1999-04-15	10.25	10.25	9.94	10.06	42400
1999-04-16	10.00	10.00	9.69	9.88	74600
1999-04-19	9.66	9.66	9.06	9.22	117400
1999-04-20	9.22	9.38	9.19	9.25	50400
1999-04-21	9.03	9.03	8.63	8.75	89800
1999-04-22	8.75	8.88	8.69	8.84	17200
1999-04-23	8.84	9.13	8.84	9.00	43600
1999-04-26	9.00	9.19	8.91	9.16	91000
1999-04-27	9.16	9.38	9.13	9.13	101600
1999-04-28	9.06	9.06	9.00	9.00	54600
1999-04-29	8.69	9.00	8.63	8.84	61400
1999-04-30	9.00	9.13	8.97	9.00	63200
1999-05-03	9.00	9.25	9.00	9.25	24800
1999-05-04	9.59	9.72	9.44	9.44	57200
1999-05-05	9.56	9.56	9.34	9.47	51600
1999-05-06	9.47	9.81	9.47	9.78	80800
1999-05-07	9.94	9.94	9.81	9.81	11800
1999-05-10	9.75	10.00	9.75	9.91	33000
1999-05-11	9.91	9.94	9.84	9.91	20400
1999-05-12	9.88	9.88	9.81	9.88	10600
1999-05-13	9.84	9.84	9.69	9.72	12600
1999-05-14	9.59	9.59	9.38	9.41	13800
1999-05-17	9.31	9.31	9.13	9.13	14800
1999-05-18	9.06	9.13	8.97	9.13	17200
1999-05-19	9.00	9.00	8.88	8.94	22800
1999-05-20	8.97	9.00	8.84	9.00	20600
1999-05-21	8.94	8.94	8.75	8.84	53000
1999-05-24	8.81	8.94	8.81	8.88	24800
1999-05-25	8.88	8.88	8.63	8.75	67600
1999-05-26	8.72	8.72	8.50	8.53	172800
1999-05-27	8.50	8.50	8.38	8.41	15400
1999-05-28	8.38	8.50	8.38	8.50	9200
1999-06-01	8.13	8.13	7.84	7.91	128800
1999-06-02	7.91	8.19	7.91	8.19	9800
1999-06-03	8.19	8.44	8.19	8.38	84800
1999-06-04	8.38	8.38	8.13	8.19	33200
1999-06-07	8.22	8.53	8.22	8.53	16000
1999-06-08	8.44	8.50	8.41	8.41	4400
1999-06-09	8.44	8.50	8.41	8.50	12200
1999-06-10	8.69	8.81	8.69	8.78	28800
1999-06-11	8.84	9.06	8.84	8.97	72200
1999-06-14	8.84	8.91	8.81	8.81	45200
1999-06-15	8.69	8.81	8.59	8.75	21000
1999-06-16	8.75	8.75	8.56	8.63	18600
1999-06-17	8.63	8.63	8.50	8.50	40000
1999-06-18	8.53	8.75	8.44	8.75	31800
1999-06-21	8.50	8.50	8.13	8.25	56200
1999-06-22	8.47	8.47	8.22	8.28	73800
1999-06-23	8.25	8.31	8.25	8.28	16600
1999-06-24	8.16	8.19	8.16	8.19	47800
1999-06-25	8.25	8.50	8.25	8.44	33400
1999-06-28	8.53	8.59	8.47	8.47	28600
1999-06-29	8.50	8.69	8.50	8.59	84200
1999-06-30	9.81	10.13	9.81	10.03	368200
1999-07-01	10.00	10.19	10.00	10.19	38800
1999-07-02	10.00	10.00	9.66	9.72	55000
1999-07-06	9.78	9.94	9.78	9.81	189200
1999-07-07	9.91	10.00	9.91	9.91	62400
1999-07-08	10.06	10.06	9.91	10.03	39800
1999-07-09	10.19	10.34	10.19	10.22	28400
1999-07-12	10.38	10.41	10.34	10.38	22000
1999-07-13	10.56	11.06	10.56	10.94	138200
1999-07-14	11.44	11.47	11.38	11.44	143000
1999-07-15	11.50	11.66	11.50	11.56	31400
1999-07-16	11.53	11.63	11.50	11.63	89800
1999-07-19	11.56	11.63	11.50	11.63	61600
1999-07-20	11.44	11.56	11.41	11.50	103000
1999-07-21	11.44	11.69	11.44	11.69	96200
1999-07-22	11.41	11.50	11.38	11.41	74600
1999-07-23	11.41	11.47	11.34	11.44	157600
1999-07-26	11.41	11.41	11.19	11.28	168400
1999-07-27	11.41	11.59	11.41	11.59	93600
1999-07-28	11.53	11.59	11.50	11.59	23200
1999-07-29	11.50	11.50	11.44	11.47	42800
1999-07-30	11.63	11.94	11.56	11.94	210800
1999-08-02	11.56	11.56	11.38	11.47	46600
1999-08-03	11.63	11.88	11.63	11.81	138400
1999-08-04	12.34	12.38	12.19	12.31	182200
1999-08-05	12.25	12.34	12.19	12.28	148800
1999-08-06	12.28	12.28	12.16	12.19	41400
1999-08-09	12.13	12.16	11.97	12.00	45400
1999-08-10	11.97	11.97	11.75	11.81	33000
1999-08-11	11.81	11.81	11.63	11.69	92800
1999-08-12	11.72	11.72	11.50	11.50	44600
1999-08-13	11.72	11.84	11.66	11.75	92800
1999-08-16	11.72	11.84	11.72	11.78	27400
1999-08-17	11.84	12.00	11.84	11.94	24400
1999-08-18	12.00	12.03	11.97	11.97	51200
1999-08-19	12.13	12.16	12.13	12.13	18800
1999-08-20	12.19	12.22	11.94	12.06	123800
1999-08-23	12.03	12.16	12.00	12.16	63800
1999-08-24	12.13	12.19	12.06	12.06	171200
1999-08-25	11.91	11.91	11.78	11.78	27400
1999-08-26	11.78	11.84	11.69	11.78	84800
1999-08-27	11.91	12.00	11.84	11.91	60200
1999-08-30	12.03	12.16	12.03	12.09	69000
1999-08-31	12.00	12.16	12.00	12.13	26600
1999-09-01	12.50	12.72	12.50	12.72	138800
1999-09-02	12.72	12.81	12.66	12.78	51600
1999-09-03	12.78	12.91	12.75	12.91	44400
1999-09-07	12.91	13.06	12.91	13.00	185000
1999-09-08	13.00	13.00	12.66	12.69	302600
1999-09-09	12.69	12.72	12.53	12.56	147400
1999-09-10	12.47	12.50	12.44	12.47	127400
1999-09-13	12.19	12.19	11.97	11.97	90200
1999-09-14	11.75	11.78	11.56	11.56	135600
1999-09-15	11.56	11.69	11.41	11.56	65400
1999-09-16	12.03	12.09	11.97	11.97	99800
1999-09-17	12.19	12.38	12.19	12.25	176600
1999-09-20	12.25	12.25	12.06	12.13	24800
1999-09-21	12.13	12.19	12.03	12.03	34800
1999-09-22	11.97	11.97	11.72	11.84	16400
1999-09-23	11.56	11.75	11.56	11.63	17000
1999-09-24	11.16	11.19	11.00	11.16	22000
1999-09-27	11.13	11.34	11.13	11.25	58800
1999-09-28	11.19	11.25	11.13	11.25	64800
1999-09-29	11.13	11.19	11.13	11.16	25200
1999-09-30	11.16	11.16	11.06	11.16	32200
1999-10-01	11.13	11.16	10.81	10.84	21600
1999-10-04	11.13	11.41	11.13	11.34	42000
1999-10-05	11.56	11.81	11.56	11.81	7400
1999-10-06	11.63	11.75	11.59	11.75	64200
1999-10-07	11.63	11.63	11.50	11.53	26200
1999-10-08	11.56	11.75	11.56	11.75	91600
1999-10-11	11.81	11.81	11.53	11.59	27400
1999-10-12	11.47	11.63	11.44	11.50	48400
1999-10-13	11.69	11.78	11.41	11.56	102800
1999-10-14	11.50	11.63	11.47	11.59	26600
1999-10-15	11.59	11.88	11.44	11.88	72200
1999-10-18	11.78	11.78	11.41	11.53	49800
1999-10-19	11.53	11.69	11.47	11.69	34800
1999-10-20	11.66	11.75	11.56	11.72	28400
1999-10-21	11.63	11.63	11.44	11.53	53400
1999-10-22	11.53	11.53	11.38	11.44	95400
1999-10-25	11.44	11.44	11.25	11.38	46600
1999-10-26	11.38	11.38	11.31	11.34	86800
1999-10-27	11.34	11.44	11.31	11.41	110400
1999-10-28	11.41	11.63	11.41	11.53	33600
1999-10-29	11.44	11.66	11.44	11.66	48800
1999-11-01	11.75	11.88	11.75	11.81	22800
1999-11-02	11.81	11.94	11.75	11.81	19800
1999-11-03	12.00	12.25	12.00	12.06	32400
1999-11-04	12.13	12.25	12.03	12.25	45800
1999-11-05	12.13	12.13	11.75	11.81	26600
1999-11-08	11.94	12.38	11.94	12.31	19600
1999-11-09	12.47	12.47	12.25	12.31	34800
1999-11-10	12.13	12.19	12.00	12.09	22800
1999-11-11	12.00	12.13	11.94	12.13	38000
1999-11-12	12.03	12.38	12.03	12.38	24400
1999-11-15	12.56	12.72	12.53	12.69	56400
1999-11-16	12.75	12.84	12.53	12.84	87800
1999-11-17	12.97	13.00	12.84	12.97	60600
1999-11-18	13.00	13.25	13.00	13.09	97600
1999-11-19	13.31	13.44	13.25	13.28	90800
1999-11-22	13.28	13.34	13.16	13.31	205200
1999-11-23	13.19	13.19	12.84	12.94	33600
1999-11-24	12.94	13.31	12.94	13.31	52000
1999-11-26	13.19	13.50	13.09	13.28	89000
1999-11-29	13.56	13.69	13.50	13.63	91000
1999-11-30	13.53	14.06	13.50	14.03	113800
1999-12-01	14.56	15.19	14.56	14.94	157000
1999-12-02	14.63	14.63	14.22	14.22	47200
1999-12-03	14.00	14.38	14.00	14.28	54800
1999-12-06	14.75	14.94	14.75	14.81	54400
1999-12-07	14.44	14.66	14.31	14.38	70800
1999-12-08	14.53	14.94	14.53	14.81	34800
1999-12-09	14.69	14.72	14.44	14.56	26200
1999-12-10	14.41	14.53	14.28	14.53	23800
1999-12-13	14.53	14.72	14.41	14.44	67400
1999-12-14	14.63	15.00	14.59	14.78	250600
1999-12-15	14.69	14.69	14.59	14.63	21000
1999-12-16	14.63	14.63	14.28	14.38	34000
1999-12-17	13.56	14.25	13.56	14.25	61800
1999-12-20	14.13	14.34	13.94	14.34	30000
1999-12-21	14.22	14.34	14.16	14.31	23200
1999-12-22	14.19	14.34	14.06	14.22	44800
1999-12-23	14.22	14.41	14.19	14.38	34800
1999-12-27	14.25	14.38	13.94	14.06	92600
1999-12-28	14.13	14.19	14.06	14.06	33400
1999-12-29	14.03	14.38	14.03	14.19	57200
1999-12-30	14.19	14.25	14.06	14.06	16000
1999-12-31	14.06	14.28	14.00	14.19	21000
2000-01-03	14.00	14.02	13.75	13.88	189400
2000-01-04	13.69	13.88	13.38	13.53	40400
2000-01-05	13.41	13.44	13.25	13.38	21600
2000-01-06	13.25	13.41	13.03	13.22	36800
2000-01-07	13.13	13.53	13.09	13.53	118600
2000-01-10	13.69	13.94	13.47	13.81	31800
2000-01-11	13.50	13.75	13.38	13.50	35600
2000-01-12	13.47	13.69	13.44	13.63	23200
2000-01-13	13.63	13.63	13.31	13.44	36200
2000-01-14	13.31	13.44	13.19	13.44	16000
2000-01-18	12.75	13.25	12.75	13.22	165800
2000-01-19	12.94	13.00	12.69	12.91	40000
2000-01-20	13.19	13.19	13.06	13.13	106800
2000-01-21	13.50	13.63	13.25	13.41	72800
2000-01-24	13.69	13.75	13.50	13.50	30400
2000-01-25	13.53	13.81	13.44	13.75	47600
2000-01-26	13.16	13.25	13.06	13.16	32200
2000-01-27	12.56	13.22	12.56	13.16	48200
2000-01-28	13.34	13.38	13.16	13.19	20800
2000-01-31	13.13	13.19	12.75	13.19	69400
2000-02-01	13.31	13.53	13.28	13.50	28400
2000-02-02	13.44	13.50	13.22	13.50	53400
2000-02-03	13.50	13.72	13.50	13.66	128400
2000-02-04	14.06	14.38	14.06	14.34	62400
2000-02-07	14.09	14.19	14.00	14.13	30800
2000-02-08	14.44	15.00	14.44	14.63	174000
2000-02-09	14.31	14.31	13.75	13.91	27200
2000-02-10	13.88	14.06	13.81	13.91	60800
2000-02-11	13.50	13.72	13.38	13.56	78200
2000-02-14	13.56	13.66	13.50	13.63	14400
2000-02-15	13.19	13.19	12.81	12.97	62200
2000-02-16	13.38	13.63	13.31	13.34	121400
2000-02-17	13.94	14.13	13.94	14.03	212000
2000-02-18	14.16	14.44	13.97	14.03	51000
2000-02-22	14.13	14.19	13.94	14.06	32800
2000-02-23	14.00	14.03	13.88	14.00	23000
2000-02-24	13.50	13.63	13.31	13.59	53600
2000-02-25	13.16	13.50	12.88	13.00	198400
2000-02-28	12.56	12.59	12.19	12.56	82200
2000-02-29	11.75	11.81	11.66	11.81	89400
2000-03-01	11.50	11.66	11.50	11.63	255000
2000-03-02	11.63	12.06	11.19	11.50	394000
2000-03-03	11.75	12.09	11.66	11.88	206600
2000-03-06	11.75	11.78	11.63	11.63	68200
2000-03-07	11.81	11.81	11.69	11.69	144600
2000-03-08	11.75	11.81	11.69	11.75	269000
2000-03-09	12.25	12.44	12.06	12.31	215200
2000-03-10	12.63	12.94	12.63	12.78	53800
2000-03-13	12.78	12.88	12.63	12.72	62800
2000-03-14	12.72	12.81	12.56	12.56	37800
2000-03-15	12.69	12.81	12.69	12.78	68600
2000-03-16	12.72	13.13	12.66	13.03	53800
2000-03-17	12.56	13.41	12.56	13.22	93600
2000-03-20	13.22	13.28	13.19	13.22	19200
2000-03-21	12.97	13.00	12.72	12.81	28400
2000-03-22	12.56	12.81	12.50	12.81	37200
2000-03-23	12.47	12.88	12.47	12.88	81400
2000-03-24	12.59	12.59	12.38	12.59	30800
2000-03-27	12.31	12.44	12.19	12.28	24800
2000-03-28	12.25	12.38	12.09	12.16	21600
2000-03-29	12.22	12.28	12.06	12.25	53200
2000-03-30	12.44	12.59	12.03	12.06	109200
2000-03-31	12.13	12.28	12.00	12.13	53800
2000-04-03	12.25	12.31	12.09	12.16	83400
2000-04-04	12.03	12.09	11.88	12.00	32600
2000-04-05	11.91	12.31	11.91	12.06	102200
2000-04-06	11.88	11.88	11.75	11.81	16600
2000-04-07	11.81	11.81	11.59	11.63	37600
2000-04-10	11.75	11.78	11.50	11.66	53000
2000-04-11	11.53	11.72	11.53	11.72	134200
2000-04-12	11.75	11.84	11.75	11.81	45200
2000-04-13	11.75	11.91	11.63	11.63	65800
2000-04-14	11.59	11.66	11.50	11.53	74600
2000-04-17	11.59	12.13	11.59	11.94	109600
2000-04-18	11.75	11.75	11.56	11.72	78400
2000-04-19	11.72	11.72	11.50	11.50	55200
2000-04-20	11.63	11.63	11.19	11.28	35000
2000-04-24	11.34	11.94	11.31	11.56	65400
2000-04-25	11.50	11.81	11.44	11.75	146800
2000-04-26	11.69	12.13	11.63	11.72	49400
2000-04-27	11.75	11.94	11.72	11.88	33400
2000-04-28	12.31	12.50	12.19	12.28	43000
2000-05-01	12.22	12.56	12.22	12.50	12000
2000-05-02	12.41	12.41	12.19	12.19	18000
2000-05-03	12.16	12.31	12.16	12.19	26000
2000-05-04	12.25	12.44	12.22	12.31	40200
2000-05-05	12.31	12.56	12.28	12.56	29800
2000-05-08	12.44	12.50	12.34	12.44	35200
2000-05-09	12.56	12.66	12.50	12.56	34000
2000-05-10	12.06	12.06	11.88	11.88	42800
2000-05-11	11.78	11.97	11.78	11.91	47000
2000-05-12	11.81	11.91	11.75	11.91	35400
2000-05-15	12.03	12.38	12.03	12.31	94000
2000-05-16	12.06	12.13	11.94	12.00	9400
2000-05-17	12.31	12.69	12.31	12.56	31400
2000-05-18	12.56	12.59	12.34	12.38	19400
2000-05-19	12.44	12.50	12.25	12.50	55200
2000-05-22	12.50	12.88	12.44	12.84	35800
2000-05-23	12.88	13.06	12.84	13.00	107800
2000-05-24	12.97	13.25	12.88	13.16	191600
2000-05-25	12.69	12.75	12.50	12.59	28000
2000-05-26	12.53	12.75	12.41	12.69	46600
2000-05-30	13.50	13.69	13.50	13.50	58800
2000-05-31	13.50	13.94	13.50	13.94	46000
2000-06-01	13.88	13.94	13.63	13.81	22200
2000-06-02	13.91	14.19	13.91	14.03	40400
2000-06-05	14.00	14.19	14.00	14.09	22000
2000-06-06	14.09	14.22	14.06	14.06	70200
2000-06-07	14.03	14.03	13.81	13.94	19400
2000-06-08	13.81	13.81	13.25	13.31	55000
2000-06-09	13.28	13.31	13.13	13.25	29600
2000-06-12	13.28	13.34	13.22	13.34	38600
2000-06-13	13.25	13.38	13.25	13.34	21800
2000-06-14	13.34	13.50	13.25	13.28	17600
2000-06-15	13.22	13.25	13.13	13.16	21200
2000-06-16	13.28	13.38	13.19	13.28	17000
2000-06-19	13.13	13.13	12.97	13.13	24800
2000-06-20	12.94	13.09	12.84	13.09	53400
2000-06-21	12.88	13.09	12.88	13.00	32200
2000-06-22	13.13	13.19	13.06	13.13	13000
2000-06-23	13.34	13.44	13.06	13.16	84200
2000-06-26	13.13	13.16	13.00	13.06	51400
2000-06-27	12.94	12.94	12.81	12.91	148800
2000-06-28	12.88	12.88	12.75	12.81	171000
2000-06-29	12.69	12.81	12.50	12.81	111600
2000-06-30	13.19	13.38	13.00	13.09	33000
2000-07-03	13.06	13.13	12.94	13.13	47800
2000-07-05	13.69	13.84	13.63	13.63	206200
2000-07-06	13.78	14.31	13.78	14.09	104200
2000-07-07	14.31	14.84	14.31	14.66	169400
2000-07-10	14.66	14.69	14.53	14.56	40800
2000-07-11	14.25	14.41	14.22	14.31	26600
2000-07-12	14.19	14.22	13.81	13.91	100200
2000-07-13	13.88	14.25	13.88	14.13	108400
2000-07-14	14.00	14.06	13.88	14.00	62000
2000-07-17	13.63	13.81	13.56	13.69	84400
2000-07-18	13.63	13.75	13.50	13.50	212800
2000-07-19	13.44	13.50	13.25	13.31	571600
2000-07-20	13.38	13.44	13.19	13.31	181400
2000-07-21	13.63	13.88	13.63	13.81	271400
2000-07-24	13.84	13.84	13.63	13.75	21000
2000-07-25	13.78	13.88	13.75	13.81	103200
2000-07-26	13.81	14.06	13.81	13.94	36000
2000-07-27	13.94	14.00	13.81	13.91	27000
2000-07-28	13.63	13.75	13.56	13.59	72200
2000-07-31	13.53	14.00	13.50	14.00	40800
2000-08-01	13.53	13.72	13.53	13.72	53200
2000-08-02	13.59	13.75	13.59	13.69	30800
2000-08-03	13.59	13.88	13.56	13.84	158800
2000-08-04	13.78	13.88	13.61	13.84	156600
2000-08-07	13.81	13.97	13.81	13.94	27800
2000-08-08	14.00	14.25	14.00	14.03	114000
2000-08-09	13.91	14.03	13.91	14.00	29800
2000-08-10	14.22	14.34	14.13	14.19	20200
2000-08-11	14.22	14.41	14.22	14.38	23200
2000-08-14	14.28	14.28	14.16	14.25	43800
2000-08-15	14.72	14.91	14.72	14.81	131600
2000-08-16	14.75	14.84	14.69	14.78	100200
2000-08-17	14.63	14.75	14.56	14.75	16800
2000-08-18	14.66	14.72	14.44	14.53	92400
2000-08-21	14.50	14.50	14.34	14.50	41800
2000-08-22	14.38	14.75	14.31	14.75	254400
2000-08-23	14.31	14.59	14.31	14.59	62200
2000-08-24	14.56	14.63	14.53	14.56	43800
2000-08-25	14.50	14.56	14.47	14.56	24200
2000-08-28	14.50	14.56	14.47	14.56	32400
2000-08-29	14.28	14.47	14.28	14.38	99000
2000-08-30	14.31	14.47	14.28	14.47	20200
2000-08-31	14.47	14.59	14.41	14.59	77400
2000-09-01	14.63	14.97	14.63	14.94	54000
2000-09-05	14.75	14.81	14.69	14.78	40600
2000-09-06	14.66	14.66	14.00	14.16	29000
2000-09-07	14.00	14.25	14.00	14.25	53800
2000-09-08	14.25	14.25	13.94	14.06	23000
2000-09-11	14.00	14.19	14.00	14.13	7400
2000-09-12	14.44	14.53	14.44	14.47	30600
2000-09-13	14.38	14.47	14.28	14.38	77200
2000-09-14	14.50	14.72	14.50	14.72	40200
2000-09-15	14.47	14.53	14.19	14.25	60800
2000-09-18	13.81	13.81	13.56	13.63	98000
2000-09-19	13.66	13.94	13.66	13.94	19800
2000-09-20	14.06	14.31	13.88	14.03	48600
2000-09-21	14.13	14.38	14.03	14.25	43000
2000-09-22	14.72	15.44	14.63	15.31	107800
2000-09-25	15.16	15.25	14.81	14.94	32600
2000-09-26	14.81	15.06	14.81	14.91	58200
2000-09-27	15.00	15.09	14.94	15.00	29400
2000-09-28	15.06	15.25	14.94	15.09	54200
2000-09-29	14.97	15.03	14.84	14.94	37200
2000-10-02	14.81	14.81	14.66	14.66	40000
2000-10-03	14.66	14.66	14.38	14.47	15400
2000-10-04	14.44	14.63	14.41	14.59	52600
2000-10-05	14.47	14.47	14.25	14.34	64600
2000-10-06	14.25	14.25	13.72	13.72	58800
2000-10-09	13.75	13.81	13.69	13.75	27200
2000-10-10	13.78	14.19	13.78	14.19	62200
2000-10-11	14.03	14.34	13.88	14.31	70200
2000-10-12	13.94	13.94	13.66	13.78	32000
2000-10-13	13.50	13.63	13.47	13.59	31600
2000-10-16	13.25	13.47	13.13	13.47	109200
2000-10-17	13.53	13.88	13.53	13.78	35800
2000-10-18	13.78	13.88	13.56	13.69	72600
2000-10-19	13.56	13.75	13.31	13.66	46000
2000-10-20	13.31	13.44	13.13	13.41	36000
2000-10-23	13.31	13.31	13.06	13.13	15400
2000-10-24	13.25	13.31	13.00	13.28	58800
2000-10-25	13.28	13.28	13.03	13.25	25200
2000-10-26	13.09	13.50	13.03	13.50	28000
2000-10-27	13.28	13.38	13.13	13.19	58400
2000-10-30	13.16	13.34	13.00	13.34	47800
2000-10-31	13.31	13.34	13.13	13.31	133800
2000-11-01	13.38	13.66	13.38	13.66	16600
2000-11-02	13.94	14.06	13.94	14.00	170800
2000-11-03	14.06	14.25	14.06	14.25	13800
2000-11-06	14.19	14.25	14.13	14.22	7200
2000-11-07	14.16	14.31	14.16	14.22	11200
2000-11-08	14.31	14.59	14.22	14.22	29000
2000-11-09	14.13	14.47	14.13	14.47	39000
2000-11-10	14.47	14.59	14.34	14.44	17200
2000-11-13	14.38	14.44	14.28	14.34	48600
2000-11-14	14.44	14.66	14.44	14.59	39600
2000-11-15	14.59	14.84	14.59	14.69	16800
2000-11-16	14.47	14.50	14.31	14.50	24800
2000-11-17	14.44	14.44	14.19	14.22	27000
2000-11-20	14.19	14.25	14.13	14.19	6400
2000-11-21	14.19	14.19	13.84	13.97	13200
2000-11-22	13.97	13.97	13.78	13.84	34200
2000-11-24	13.72	13.75	13.63	13.66	9800
2000-11-27	13.66	13.88	13.59	13.75	73000
2000-11-28	13.94	14.06	13.81	13.84	51600
2000-11-29	14.19	14.28	13.91	13.94	66200
2000-11-30	14.13	14.13	13.88	13.94	23600
2000-12-01	13.06	13.06	12.63	12.72	185400
2000-12-04	12.72	12.91	12.63	12.91	52600
2000-12-05	13.00	13.31	13.00	13.28	44600
2000-12-06	13.25	13.38	13.13	13.38	63600
2000-12-07	13.34	13.44	13.28	13.44	54800
2000-12-08	13.38	13.41	13.13	13.19	59000
2000-12-11	13.28	13.50	13.28	13.34	35200
2000-12-12	13.34	13.41	13.13	13.25	61600
2000-12-13	13.00	13.06	12.94	12.97	74400
2000-12-14	13.00	13.06	12.94	13.00	20000
2000-12-15	13.00	13.22	13.00	13.13	38800
2000-12-18	13.06	13.06	12.91	12.94	8400
2000-12-19	13.00	13.16	12.97	13.06	39200
2000-12-20	13.09	13.09	12.84	12.84	36200
2000-12-21	13.19	13.19	12.94	13.03	143800
2000-12-22	13.13	13.47	13.13	13.47	57600
2000-12-26	13.38	13.44	13.31	13.38	4800
2000-12-27	13.28	13.56	13.19	13.44	33200
2000-12-28	13.53	13.75	13.47	13.56	99200
2000-12-29	13.53	13.81	13.53	13.59	127000
2001-01-02	13.81	14.03	13.75	13.97	34400
2001-01-03	13.88	13.88	13.44	13.63	39000
2001-01-04	13.44	13.47	13.31	13.31	24600
2001-01-05	13.09	13.09	12.91	12.94	31000
2001-01-08	12.63	12.63	12.56	12.63	28200
2001-01-09	12.06	12.19	11.97	12.16	45200
2001-01-10	12.16	12.41	12.13	12.25	39600
2001-01-11	12.78	13.06	12.78	13.00	43200
2001-01-12	12.97	12.97	12.69	12.69	11600
2001-01-16	12.38	12.66	12.38	12.50	82000
2001-01-17	12.53	12.56	12.34	12.50	44000
2001-01-18	12.66	12.91	12.66	12.78	33000
2001-01-19	12.75	12.75	12.59	12.66	29000
2001-01-22	12.69	12.91	12.63	12.69	25200
2001-01-23	13.16	13.25	13.09	13.22	32800
2001-01-24	13.09	13.09	12.94	12.94	15800
2001-01-25	13.13	13.19	12.94	12.97	23400
2001-01-26	12.91	12.94	12.84	12.94	8200
2001-01-29	12.94	12.94	12.75	12.88	24800
2001-01-30	12.88	12.95	12.88	12.93	29600
2001-01-31	13.03	13.25	13.03	13.25	31600
2001-02-01	13.62	14.00	13.61	13.80	49800
2001-02-02	13.75	13.75	13.50	13.50	37800
2001-02-05	13.68	13.79	13.68	13.68	22200
2001-02-06	13.66	13.68	13.60	13.61	12600
2001-02-07	13.60	14.00	13.60	13.90	83800
2001-02-08	13.65	13.65	13.33	13.53	126400
2001-02-09	13.20	13.24	13.13	13.18	90000
2001-02-12	13.10	13.45	13.10	13.43	129400
2001-02-13	13.40	13.53	13.40	13.40	33400
2001-02-14	13.47	13.50	13.00	13.32	62400
2001-02-15	13.37	13.55	13.37	13.45	23200
2001-02-16	13.63	13.70	13.53	13.61	6000
2001-02-20	13.38	13.38	13.25	13.35	12000
2001-02-21	13.45	13.53	13.42	13.48	42400
2001-02-22	13.50	13.68	13.50	13.64	55200
2001-02-23	13.70	13.70	13.50	13.51	76400
2001-02-26	13.50	13.55	13.45	13.52	16000
2001-02-27	13.55	13.71	13.55	13.58	30000
2001-02-28	13.60	13.60	13.50	13.60	51800
2001-03-01	13.90	14.15	13.90	13.93	34800
2001-03-02	13.82	13.92	13.58	13.90	47600
2001-03-05	13.58	13.91	13.58	13.80	21000
2001-03-06	13.43	13.65	13.38	13.60	81600
2001-03-07	13.50	13.55	13.25	13.42	49200
2001-03-08	13.42	13.50	13.40	13.50	17800
2001-03-09	13.50	13.51	13.45	13.50	15000
2001-03-12	13.63	13.63	13.45	13.50	55800
2001-03-13	13.50	13.53	13.35	13.35	65200
2001-03-14	13.00	13.10	12.88	12.95	42400
2001-03-15	12.95	12.95	12.64	12.75	63200
2001-03-16	12.65	12.70	12.42	12.42	55800
2001-03-19	12.10	12.20	12.08	12.20	78400
2001-03-20	12.40	12.44	12.27	12.29	16400
2001-03-21	12.30	12.30	12.10	12.10	46400
2001-03-22	11.68	11.68	11.09	11.13	62600
2001-03-23	11.20	11.68	11.15	11.63	123800
2001-03-26	11.55	11.55	11.40	11.50	206800
2001-03-27	11.50	11.50	11.43	11.46	15600
2001-03-28	11.33	11.50	11.30	11.43	35600
2001-03-29	11.40	11.60	11.40	11.56	12200
2001-03-30	11.58	11.60	11.23	11.37	73400
2001-04-02	11.33	11.35	11.20	11.20	43400
2001-04-03	11.15	11.50	11.15	11.35	76400
2001-04-04	10.95	11.00	10.80	10.83	96200
2001-04-05	10.74	10.74	10.33	10.50	153200
2001-04-06	11.02	11.25	11.02	11.16	23600
2001-04-09	11.18	11.40	11.10	11.10	50800
2001-04-10	11.50	11.50	11.33	11.46	35200
2001-04-11	11.49	11.50	11.20	11.35	58000
2001-04-12	11.35	11.51	11.34	11.50	16400
2001-04-16	11.55	11.55	11.40	11.40	4600
2001-04-17	11.40	11.51	11.38	11.38	12400
2001-04-18	11.47	11.62	11.35	11.50	24200
2001-04-19	11.60	11.93	11.60	11.75	31600
2001-04-20	11.88	11.98	11.83	11.83	27600
2001-04-23	11.83	11.95	11.75	11.76	36200
2001-04-24	11.87	12.00	11.83	11.83	51200
2001-04-25	12.01	12.15	12.00	12.03	34600
2001-04-26	12.47	12.53	12.43	12.43	22800
2001-04-27	12.43	12.43	12.22	12.31	21000
2001-04-30	12.35	12.38	12.27	12.35	13800
2001-05-01	12.33	12.38	12.25	12.33	14000
2001-05-02	12.53	12.80	12.53	12.73	166000
2001-05-03	12.63	12.63	12.42	12.53	29400
2001-05-04	12.45	12.45	12.30	12.31	280800
2001-05-07	12.26	12.38	12.20	12.28	148000
2001-05-08	12.24	12.28	12.20	12.25	140800
2001-05-09	12.25	12.25	12.15	12.23	136600
2001-05-10	12.25	12.26	11.99	12.03	156800
2001-05-11	11.75	11.80	11.56	11.60	185200
2001-05-14	11.60	11.60	11.45	11.52	37600
2001-05-15	11.65	11.75	11.65	11.73	17600
2001-05-16	11.70	12.00	11.70	12.00	51600
2001-05-17	11.90	12.00	11.83	12.00	24000
2001-05-18	12.00	12.00	11.85	11.92	29800
2001-05-21	11.98	12.28	11.98	12.23	26800
2001-05-22	11.93	12.00	11.83	11.91	69600
2001-05-23	11.90	11.96	11.83	11.83	20800
2001-05-24	11.99	12.18	11.98	12.13	67600
2001-05-25	12.06	12.06	11.85	11.92	22400
2001-05-29	11.68	11.70	11.52	11.65	31400
2001-05-30	11.68	11.75	11.63	11.71	12800
2001-05-31	11.53	11.53	11.40	11.41	44400
2001-06-01	11.38	11.58	11.24	11.56	68000
2001-06-04	11.46	11.46	11.23	11.31	72600
2001-06-05	11.29	11.55	11.17	11.55	244800
2001-06-06	11.49	11.49	11.33	11.44	21000
2001-06-07	11.43	11.61	11.37	11.55	62600
2001-06-08	11.52	11.65	11.50	11.55	20600
2001-06-11	11.55	11.58	11.44	11.53	20000
2001-06-12	11.55	11.60	11.52	11.60	36000
2001-06-13	11.81	11.81	11.66	11.71	31400
2001-06-14	11.66	11.73	11.58	11.58	43200
2001-06-15	11.61	11.66	11.53	11.65	74800
2001-06-18	11.65	11.72	11.62	11.63	20200
2001-06-19	11.75	11.85	11.75	11.76	40200
2001-06-20	11.80	11.83	11.73	11.80	28800
2001-06-21	11.82	11.91	11.82	11.90	18600
2001-06-22	11.98	11.98	11.88	11.89	22600
2001-06-25	11.98	12.08	11.98	12.02	11000
2001-06-26	12.02	12.02	11.83	11.88	36000
2001-06-27	11.85	11.90	11.80	11.83	31000
2001-06-28	11.87	12.00	11.87	11.90	64000
2001-06-29	11.85	11.85	11.76	11.83	20200
2001-07-02	11.85	11.85	11.80	11.82	21000
2001-07-03	11.93	12.07	11.90	12.07	40200
2001-07-05	11.95	11.95	11.83	11.84	35200
2001-07-06	11.84	11.85	11.72	11.85	165800
2001-07-09	11.81	11.84	11.68	11.83	22600
2001-07-10	11.88	11.88	11.67	11.68	21200
2001-07-11	11.58	11.58	11.48	11.56	44000
2001-07-12	11.56	11.56	11.41	11.55	24200
2001-07-13	11.75	11.93	11.75	11.93	19800
2001-07-16	11.90	11.91	11.83	11.91	15000
2001-07-17	11.80	11.97	11.73	11.95	61000
2001-07-18	11.91	11.91	11.75	11.80	15200
2001-07-19	11.85	11.85	11.73	11.75	13600
2001-07-20	11.83	11.84	11.75	11.77	14200
2001-07-23	11.83	11.88	11.78	11.80	18200
2001-07-24	12.08	12.25	12.08	12.20	55000
2001-07-25	12.33	12.65	12.33	12.40	120000
2001-07-26	12.53	12.69	12.53	12.62	65200
2001-07-27	12.70	12.80	12.70	12.79	66400
2001-07-30	12.83	12.91	12.81	12.85	27400
2001-07-31	12.87	13.09	12.87	12.93	39000
2001-08-01	13.40	13.46	13.38	13.42	12000
2001-08-02	13.38	13.45	13.33	13.33	39000
2001-08-03	13.20	13.28	13.09	13.09	48000
2001-08-06	13.04	13.15	13.04	13.15	10800
2001-08-07	13.05	13.15	13.05	13.10	17600
2001-08-08	13.10	13.21	13.10	13.11	27000
2001-08-09	13.05	13.10	13.00	13.08	22800
2001-08-10	13.11	13.20	13.11	13.15	22200
2001-08-13	13.23	13.45	13.23	13.45	30600
2001-08-14	13.38	13.46	13.35	13.38	32200
2001-08-15	13.50	13.55	13.40	13.46	39200
2001-08-16	13.48	13.58	13.48	13.55	22800
2001-08-17	13.30	13.32	13.25	13.25	16800
2001-08-20	13.73	13.96	13.65	13.83	45800
2001-08-21	13.79	13.89	13.75	13.78	18200
2001-08-22	13.81	13.93	13.80	13.85	64600
2001-08-23	13.99	14.15	13.99	14.15	40800
2001-08-24	13.95	14.23	13.93	14.05	25200
2001-08-27	13.88	13.97	13.88	13.92	16000
2001-08-28	13.83	13.85	13.64	13.65	17000
2001-08-29	13.66	13.68	13.45	13.51	47200
2001-08-30	13.40	13.53	13.40	13.45	37200
2001-08-31	13.35	13.35	13.20	13.33	32600
2001-09-04	13.38	13.38	13.20	13.23	88200
2001-09-05	13.24	13.45	13.24	13.38	30000
2001-09-06	13.50	13.85	13.50	13.85	73600
2001-09-07	13.63	13.73	13.48	13.53	29600
2001-09-10	13.05	13.15	12.75	12.83	50800
2001-09-17	11.88	12.18	11.85	11.98	79000
2001-09-18	11.95	12.28	11.95	12.16	39000
2001-09-19	12.35	12.60	12.28	12.40	73600
2001-09-20	11.88	12.10	11.28	11.38	82400
2001-09-21	10.78	11.66	10.78	11.43	75400
2001-09-24	11.75	12.23	11.75	12.23	41400
2001-09-25	12.08	12.15	11.93	12.03	18800
2001-09-26	12.45	12.75	12.41	12.54	46000
2001-09-27	12.60	12.85	12.60	12.85	52400
2001-09-28	12.77	12.83	12.68	12.75	62400
2001-10-01	12.55	12.57	12.45	12.50	33800
2001-10-02	12.78	13.05	12.78	13.02	40400
2001-10-03	13.05	13.33	13.03	13.31	49400
2001-10-04	13.15	13.30	12.98	13.28	37600
2001-10-05	13.10	13.35	13.08	13.25	19200
2001-10-08	13.05	13.20	13.01	13.10	43000
2001-10-09	13.10	13.23	12.94	12.98	33200
2001-10-10	13.08	13.43	13.05	13.43	48600
2001-10-11	12.83	12.88	12.65	12.85	96400
2001-10-12	12.67	12.74	12.50	12.55	94800
2001-10-15	12.60	12.60	12.38	12.48	143200
2001-10-16	12.78	12.92	12.75	12.77	55800
2001-10-17	12.76	12.76	12.35	12.35	26000
2001-10-18	12.35	12.42	12.30	12.33	34000
2001-10-19	12.23	12.23	12.15	12.19	18000
2001-10-22	12.23	12.25	12.17	12.23	62200
2001-10-23	12.28	12.60	12.25	12.60	71800
2001-10-24	12.52	12.63	12.42	12.54	34400
2001-10-25	12.33	12.50	12.25	12.45	36200
2001-10-26	12.35	12.36	12.15	12.18	291400
2001-10-29	12.43	12.47	12.25	12.25	59800
2001-10-30	11.48	11.48	11.21	11.27	61000
2001-10-31	10.43	10.43	10.05	10.40	131000
2001-11-01	10.45	10.48	10.33	10.48	65800
2001-11-02	10.51	10.66	10.51	10.62	43800
2001-11-05	10.63	10.68	10.58	10.66	23400
2001-11-06	10.48	10.53	10.48	10.50	66800
2001-11-07	10.62	10.84	10.62	10.75	190400
2001-11-08	11.08	11.17	10.95	10.95	69800
2001-11-09	11.08	11.10	10.83	10.85	51600
2001-11-12	10.80	10.82	10.53	10.82	55600
2001-11-13	10.82	10.98	10.80	10.98	26800
2001-11-14	10.58	10.58	10.46	10.57	39800
2001-11-15	10.20	10.25	10.08	10.25	65000
2001-11-16	10.25	10.25	10.08	10.15	61600
2001-11-19	10.25	10.32	10.15	10.32	47000
2001-11-20	10.38	10.45	10.38	10.43	32200
2001-11-21	10.50	10.68	10.49	10.68	41000
2001-11-23	10.70	10.75	10.61	10.63	13000
2001-11-26	10.69	10.94	10.69	10.85	18200
2001-11-27	10.81	10.81	10.56	10.71	33000
2001-11-28	10.70	10.70	10.55	10.55	18600
2001-11-29	10.79	10.82	10.74	10.79	18400
2001-11-30	10.85	10.93	10.76	10.76	22000
2001-12-03	10.89	10.98	10.82	10.88	72600
2001-12-04	10.85	10.85	10.67	10.72	45000
2001-12-05	10.67	10.72	10.60	10.70	44600
2001-12-06	10.63	10.63	10.50	10.54	32400
2001-12-07	10.53	10.60	10.43	10.45	146400
2001-12-10	10.41	10.59	10.40	10.59	33800
2001-12-11	10.55	10.63	10.49	10.60	27400
2001-12-12	10.58	10.58	10.32	10.40	63600
2001-12-13	10.34	10.45	10.21	10.21	35800
2001-12-14	10.38	10.45	10.30	10.36	52600
2001-12-17	10.47	10.62	10.47	10.60	39000
2001-12-18	10.55	10.56	10.31	10.31	23800
2001-12-19	10.32	10.38	10.26	10.28	52600
2001-12-20	10.29	10.39	10.06	10.25	42800
2001-12-21	9.94	10.05	9.83	9.95	107200
2001-12-24	9.75	9.90	9.72	9.90	22200
2001-12-26	9.90	9.94	9.88	9.92	26800
2001-12-27	9.95	10.09	9.95	10.07	40200
2001-12-28	10.08	10.13	10.01	10.05	47200
2001-12-31	10.10	10.10	9.81	9.99	142800
2002-01-02	10.36	10.43	10.34	10.37	29400
2002-01-03	10.44	10.55	10.34	10.40	26200
2002-01-04	10.35	10.37	10.18	10.18	28200
2002-01-07	10.00	10.16	10.00	10.02	98800
2002-01-08	10.13	10.27	10.13	10.13	329400
2002-01-09	10.15	10.15	10.03	10.03	34400
2002-01-10	10.08	10.13	9.77	9.88	104000
2002-01-11	10.00	10.08	9.97	10.05	37400
2002-01-14	10.05	10.05	9.97	10.01	54600
2002-01-15	10.13	10.19	10.03	10.09	28600
2002-01-16	10.09	10.09	9.98	10.04	46000
2002-01-17	10.04	10.04	9.91	9.95	47400
2002-01-18	9.96	9.96	9.84	9.88	15400
2002-01-22	9.53	9.55	9.43	9.53	65600
2002-01-23	9.83	9.83	9.69	9.80	42800
2002-01-24	9.93	9.97	9.86	9.89	45600
2002-01-25	9.75	9.75	9.68	9.73	8800
2002-01-28	9.75	9.75	9.58	9.60	11200
2002-01-29	9.45	9.50	9.31	9.33	39400
2002-01-30	9.33	9.42	9.15	9.42	54600
2002-01-31	9.37	9.39	9.26	9.39	25000
2002-02-01	9.47	9.52	9.28	9.33	27000
2002-02-04	9.43	9.48	9.39	9.39	218000
2002-02-05	9.60	9.60	9.49	9.49	48600
2002-02-06	9.77	9.85	9.73	9.78	45800
2002-02-07	9.72	9.73	9.56	9.63	29400
2002-02-08	9.73	9.76	9.65	9.65	19400
2002-02-11	9.75	9.95	9.74	9.95	38200
2002-02-12	9.95	9.98	9.81	9.81	39000
2002-02-13	9.68	9.72	9.55	9.66	271800
2002-02-14	9.06	9.13	8.90	9.07	64000
2002-02-15	8.95	9.08	8.93	9.07	231000
2002-02-19	8.65	8.68	8.50	8.65	73400
2002-02-20	8.38	8.45	8.21	8.45	32200
2002-02-21	8.24	8.48	8.24	8.40	48200
2002-02-22	8.38	8.50	8.35	8.50	33000
2002-02-25	8.29	8.46	8.26	8.43	41600
2002-02-26	8.30	8.33	8.18	8.20	76400
2002-02-27	8.27	8.38	8.25	8.32	43800
2002-02-28	8.53	8.66	8.53	8.53	59800
2002-03-01	8.58	8.58	8.45	8.48	68400
2002-03-04	8.79	8.96	8.68	8.78	308600
2002-03-05	8.88	8.93	8.77	8.80	53800
2002-03-06	9.08	9.33	9.06	9.28	294200
2002-03-07	9.30	9.39	9.28	9.38	154400
2002-03-08	9.36	9.39	9.33	9.33	11400
2002-03-11	9.33	9.55	9.30	9.48	49800
2002-03-12	9.43	9.48	9.33	9.45	36800
2002-03-13	9.44	9.50	9.18	9.27	65600
2002-03-14	9.20	9.35	9.15	9.35	74000
2002-03-15	9.60	9.85	9.60	9.75	25000
2002-03-18	10.05	10.13	10.01	10.05	37800
2002-03-19	10.31	10.48	10.30	10.35	65600
2002-03-20	10.46	10.60	10.33	10.33	36600
2002-03-21	10.20	10.28	10.08	10.18	56600
2002-03-22	10.25	10.31	10.14	10.14	47400
2002-03-25	10.15	10.17	9.92	9.95	21200
2002-03-26	10.15	10.24	10.15	10.24	34400
2002-03-27	10.20	10.24	10.05	10.06	27600
2002-03-28	10.13	10.18	10.05	10.08	395400
2002-04-01	10.10	10.15	10.07	10.10	28600
2002-04-02	10.02	10.02	9.90	9.97	457200
2002-04-03	9.96	10.03	9.93	9.98	299600
2002-04-04	9.93	9.96	9.83	9.93	34200
2002-04-05	9.96	10.10	9.96	10.05	42200
2002-04-08	10.13	10.44	10.13	10.44	67000
2002-04-09	10.25	10.35	10.24	10.30	58400
2002-04-10	10.31	10.80	10.31	10.74	104000
2002-04-11	10.36	10.53	10.23	10.30	75800
2002-04-12	10.23	10.40	10.15	10.38	41200
2002-04-15	10.14	10.19	10.01	10.19	56400
2002-04-16	10.05	10.12	10.05	10.09	26000
2002-04-17	10.14	10.28	10.14	10.24	24800
2002-04-18	10.30	10.38	10.23	10.35	55600
2002-04-19	10.35	10.50	10.35	10.48	51600
2002-04-22	10.46	10.47	10.31	10.31	34600
2002-04-23	10.35	10.49	10.35	10.48	74400
2002-04-24	10.48	10.63	10.48	10.62	43800
2002-04-25	10.53	10.62	10.48	10.53	34600
2002-04-26	10.63	10.63	10.50	10.56	49600
2002-04-29	10.56	10.56	10.38	10.44	61200
2002-04-30	10.08	10.08	9.87	9.98	74200
2002-05-01	9.95	10.01	9.90	9.95	23400
2002-05-02	9.56	9.57	9.30	9.30	73800
2002-05-03	9.48	9.66	9.48	9.65	51200
2002-05-06	9.48	9.56	9.31	9.31	97000
2002-05-07	9.23	9.23	9.07	9.08	101400
2002-05-08	9.35	9.41	9.28	9.35	157800
2002-05-09	9.55	9.60	9.18	9.32	170400
2002-05-10	9.50	9.60	9.45	9.48	45000
2002-05-13	9.25	9.35	9.21	9.27	32000
2002-05-14	9.23	9.30	9.20	9.22	14800
2002-05-15	9.40	9.63	9.35	9.50	65600
2002-05-16	9.58	9.65	9.56	9.63	47800
2002-05-17	9.62	9.75	9.53	9.75	46600
2002-05-20	9.53	9.53	9.31	9.50	26600
2002-05-21	9.55	9.75	9.38	9.55	57000
2002-05-22	9.49	9.53	9.30	9.50	247200
2002-05-23	9.30	9.43	9.16	9.43	40000
2002-05-24	9.13	9.25	9.13	9.25	9400
2002-05-28	9.13	9.27	9.11	9.26	43800
2002-05-29	9.17	9.38	9.14	9.33	45200
2002-05-30	9.08	9.13	8.92	9.13	61400
2002-05-31	8.79	8.79	8.45	8.65	106000
2002-06-03	8.78	9.05	8.78	8.93	37400
2002-06-04	9.00	9.02	8.63	8.68	47200
2002-06-05	8.66	8.93	8.55	8.85	51200
2002-06-06	8.68	8.83	8.58	8.83	41800
2002-06-07	8.58	8.82	8.49	8.80	31200
2002-06-10	8.55	8.66	8.53	8.60	17400
2002-06-11	8.58	8.70	8.25	8.33	48200
2002-06-12	8.18	8.38	8.09	8.36	51200
2002-06-13	8.10	8.15	7.70	7.93	88200
2002-06-14	7.68	7.82	7.58	7.78	47000
2002-06-17	8.11	8.20	8.06	8.20	38000
2002-06-18	7.88	8.09	7.80	8.01	113400
2002-06-19	7.85	7.95	7.81	7.86	83800
2002-06-20	8.02	8.11	7.86	7.93	48400
2002-06-21	8.09	8.25	7.98	7.99	97000
2002-06-24	8.03	8.10	7.80	8.02	62800
2002-06-25	7.85	7.96	7.55	7.73	823800
2002-06-26	7.40	7.58	7.15	7.25	219000
2002-06-27	7.35	7.35	7.10	7.30	75000
2002-06-28	7.32	7.58	7.32	7.42	27200
2002-07-01	7.67	7.76	7.61	7.66	54800
2002-07-02	7.70	7.72	7.50	7.53	37000
2002-07-03	7.53	7.68	7.53	7.58	112600
2002-07-05	8.15	8.55	8.15	8.53	44200
2002-07-08	8.37	8.38	8.15	8.31	166600
2002-07-09	8.26	8.26	8.05	8.05	24800
2002-07-10	8.16	8.20	7.80	7.85	31600
2002-07-11	7.62	7.64	7.42	7.45	20800
2002-07-12	7.97	8.15	7.86	8.06	50000
2002-07-15	7.76	7.78	7.35	7.66	66600
2002-07-16	7.55	7.63	7.38	7.52	70400
2002-07-17	7.66	7.72	7.50	7.50	74800
2002-07-18	7.75	7.77	7.55	7.57	39600
2002-07-19	7.35	7.40	7.23	7.30	107800
2002-07-22	7.25	7.40	7.04	7.23	63000
2002-07-23	6.96	7.18	6.85	7.18	70800
2002-07-24	6.24	6.81	6.24	6.74	130600
2002-07-25	6.71	6.80	6.58	6.80	75400
2002-07-26	6.37	6.63	6.23	6.63	86400
2002-07-29	6.70	6.82	6.64	6.76	39200
2002-07-30	6.49	6.55	6.35	6.55	118200
2002-07-31	5.95	6.00	5.38	5.59	269800
2002-08-01	5.10	5.23	5.06	5.12	239600
2002-08-02	4.87	4.95	4.80	4.90	171600
2002-08-05	4.46	4.58	4.40	4.50	105800
2002-08-06	4.38	4.70	4.32	4.66	173400
2002-08-07	5.00	5.00	4.81	4.97	65400
2002-08-08	5.13	5.40	5.10	5.37	178800
2002-08-09	5.19	5.41	5.11	5.31	120600
2002-08-12	5.28	5.35	5.15	5.21	68600
2002-08-13	5.19	5.43	5.19	5.31	126400
2002-08-14	5.33	5.33	5.20	5.25	269800
2002-08-15	5.31	5.48	5.31	5.43	106200
2002-08-16	5.38	5.53	5.31	5.50	81400
2002-08-19	5.35	5.49	5.35	5.47	91200
2002-08-20	5.37	5.49	5.31	5.45	76400
2002-08-21	5.23	5.28	5.10	5.22	50800
2002-08-22	5.20	5.20	5.10	5.10	33400
2002-08-23	5.11	5.19	5.10	5.14	12000
2002-08-26	5.15	5.15	4.91	5.00	78000
2002-08-27	5.12	5.18	5.05	5.10	109000
2002-08-28	5.05	5.05	4.85	4.99	51800
2002-08-29	4.78	4.96	4.77	4.90	108600
2002-08-30	4.78	4.86	4.73	4.78	20000
2002-09-03	4.68	4.78	4.63	4.71	102600
2002-09-04	4.70	4.77	4.59	4.76	63000
2002-09-05	4.50	4.52	4.40	4.41	52400
2002-09-06	4.58	4.58	4.44	4.50	18400
2002-09-09	4.29	4.33	4.26	4.33	51800
2002-09-10	4.24	4.30	4.14	4.30	36800
2002-09-11	4.38	4.48	4.38	4.48	95200
2002-09-12	4.32	4.35	4.18	4.34	198400
2002-09-13	3.93	4.03	3.86	3.95	67400
2002-09-16	3.91	3.92	3.69	3.92	147400
2002-09-17	3.89	3.89	3.68	3.78	88400
2002-09-18	3.57	3.59	3.47	3.52	83400
2002-09-19	3.45	3.51	3.35	3.51	378800
2002-09-20	3.53	3.65	3.51	3.63	253000
2002-09-23	3.50	3.63	3.43	3.63	285800
2002-09-24	3.50	3.90	3.49	3.77	199000
2002-09-25	3.84	3.88	3.68	3.83	156600
2002-09-26	3.88	3.95	3.80	3.84	374800
2002-09-27	3.75	3.78	3.66	3.70	153600
2002-09-30	3.58	3.79	3.58	3.76	132400
2002-10-01	3.67	3.90	3.56	3.84	196800
2002-10-02	3.59	3.90	3.59	3.70	74600
2002-10-03	3.78	3.86	3.77	3.81	50800
2002-10-04	3.68	3.73	3.65	3.67	81400
2002-10-07	3.67	3.70	3.60	3.60	18200
2002-10-08	3.67	3.71	3.63	3.65	12600
2002-10-09	3.64	3.69	3.55	3.68	109800
2002-10-10	3.64	3.71	3.52	3.71	22400
2002-10-11	3.74	3.90	3.73	3.90	35800
2002-10-14	4.02	4.13	3.96	4.00	55600
2002-10-15	4.15	4.46	4.12	4.42	62000
2002-10-16	4.23	4.28	4.10	4.10	99000
2002-10-17	4.35	4.85	4.35	4.55	429000
2002-10-18	4.60	4.80	4.60	4.73	196600
2002-10-21	4.77	4.84	4.70	4.78	183000
2002-10-22	4.87	5.00	4.87	4.91	59800
2002-10-23	4.73	4.78	4.63	4.75	27000
2002-10-24	4.60	4.60	4.46	4.50	47800
2002-10-25	4.45	4.50	4.28	4.35	51800
2002-10-28	4.81	4.95	4.81	4.83	92200
2002-10-29	5.10	5.20	4.88	5.20	98600
2002-10-30	5.25	5.32	5.17	5.25	230800
2002-10-31	5.25	5.31	5.14	5.16	101000
2002-11-01	4.94	5.12	4.92	5.12	56800
2002-11-04	5.26	5.35	5.19	5.25	84400
2002-11-05	5.43	5.50	5.39	5.41	111600
2002-11-06	5.50	5.68	5.49	5.66	60800
2002-11-07	5.80	5.89	5.66	5.75	91000
2002-11-08	5.67	5.67	5.55	5.60	24000
2002-11-11	5.60	5.60	5.34	5.35	72200
2002-11-12	5.48	5.70	5.48	5.62	35000
2002-11-13	5.59	5.59	5.50	5.55	27800
2002-11-14	5.49	5.52	5.40	5.51	14400
2002-11-15	5.40	5.55	5.36	5.55	34000
2002-11-18	5.60	5.63	5.48	5.54	41600
2002-11-19	5.61	5.78	5.61	5.73	99800
2002-11-20	5.58	5.68	5.44	5.63	57600
2002-11-21	5.64	5.71	5.55	5.68	24200
2002-11-22	5.65	5.78	5.50	5.69	55600
2002-11-25	5.74	5.83	5.70	5.74	11800
2002-11-26	5.70	5.75	5.60	5.75	56400
2002-11-27	5.73	5.74	5.53	5.61	23600
2002-11-29	7.50	7.60	7.24	7.53	228600
2002-12-02	7.30	7.40	7.15	7.25	128200
2002-12-03	6.99	7.00	6.81	6.89	72000
2002-12-04	7.17	7.35	7.17	7.34	31600
2002-12-05	7.34	7.34	7.05	7.13	42400
2002-12-06	7.13	7.13	6.93	6.93	13800
2002-12-09	6.95	7.03	6.79	6.85	26200
2002-12-10	6.85	7.03	6.80	7.01	62400
2002-12-11	6.90	7.13	6.84	7.05	152800
2002-12-12	7.00	7.08	6.95	7.02	102800
2002-12-13	6.91	6.91	6.73	6.83	195200
2002-12-16	6.79	6.84	6.63	6.83	23200
2002-12-17	6.50	6.60	6.35	6.46	73400
2002-12-18	6.62	6.91	6.62	6.84	110000
2002-12-19	6.75	6.89	6.71	6.74	61000
2002-12-20	6.50	6.90	6.49	6.87	48400
2002-12-23	6.53	6.85	6.51	6.75	52200
2002-12-24	6.74	6.74	6.65	6.65	2000
2002-12-26	6.70	6.70	6.54	6.61	8400
2002-12-27	6.56	6.68	6.50	6.50	26600
2002-12-30	6.63	6.95	6.53	6.85	97400
2002-12-31	6.88	6.89	6.70	6.89	35400
2003-01-02	6.70	6.79	6.60	6.77	18200
2003-01-03	6.83	6.95	6.83	6.86	34800
2003-01-06	7.01	7.28	7.00	7.28	65800
2003-01-07	7.00	7.10	6.89	7.08	52400
2003-01-08	6.75	6.80	6.66	6.79	36600
2003-01-09	7.12	7.18	7.07	7.08	15800
2003-01-10	7.10	7.23	7.06	7.10	33000
2003-01-13	7.47	7.60	7.35	7.48	329200
2003-01-14	7.52	7.73	7.52	7.73	53400
2003-01-15	7.70	7.90	7.70	7.88	59800
2003-01-16	8.00	8.10	7.98	8.05	33800
2003-01-17	7.80	8.05	7.77	7.93	135600
2003-01-21	7.65	7.70	7.51	7.58	59400
2003-01-22	7.64	7.89	7.58	7.88	160600
2003-01-23	7.93	8.08	7.74	7.97	123400
2003-01-24	7.75	7.90	7.70	7.78	190600
2003-01-27	7.82	7.94	7.73	7.91	27200
2003-01-28	7.65	7.87	7.65	7.85	25000
2003-01-29	7.83	7.85	7.68	7.84	19800
2003-01-30	7.63	7.70	7.58	7.59	22400
2003-01-31	7.57	7.75	7.50	7.60	23600
2003-02-03	7.59	7.85	7.59	7.80	40400
2003-02-04	7.58	7.58	7.35	7.56	17200
2003-02-05	7.52	7.80	7.52	7.80	23600
2003-02-06	7.70	7.78	7.63	7.78	27000
2003-02-07	7.73	7.73	7.50	7.55	29400
2003-02-10	7.39	7.55	7.32	7.47	37200
2003-02-11	7.20	7.37	7.16	7.16	65800
2003-02-12	7.05	7.16	7.03	7.03	19800
2003-02-13	7.08	7.20	7.04	7.08	120600
2003-02-14	7.15	7.28	7.13	7.23	137800
2003-02-18	7.14	7.23	7.05	7.14	27600
2003-02-19	7.09	7.19	7.02	7.05	272400
2003-02-20	7.13	7.18	7.03	7.10	22400
2003-02-21	7.10	7.17	6.96	7.05	191800
2003-02-24	7.07	7.18	7.05	7.10	36800
2003-02-25	7.44	7.58	7.44	7.55	141200
2003-02-26	7.54	7.54	7.35	7.42	66200
2003-02-27	7.37	7.37	7.13	7.19	44600
2003-02-28	7.16	7.16	7.08	7.09	11200
2003-03-03	7.10	7.23	7.08	7.09	26000
2003-03-04	7.25	7.36	7.14	7.15	62800
2003-03-05	7.36	7.51	7.36	7.50	57000
2003-03-06	7.40	7.66	7.40	7.55	100200
2003-03-07	7.78	8.10	7.78	7.98	47400
2003-03-10	7.88	7.88	7.58	7.65	74200
2003-03-11	7.64	7.75	7.64	7.68	22400
2003-03-12	7.50	7.53	7.26	7.47	22200
2003-03-13	7.42	7.42	7.25	7.41	17800
2003-03-14	7.37	7.54	7.26	7.26	35000
2003-03-17	7.36	7.68	7.36	7.51	59000
2003-03-18	7.70	7.77	7.58	7.76	34200
2003-03-19	7.94	7.98	7.50	7.65	79600
2003-03-20	7.87	7.92	7.72	7.87	110800
2003-03-21	7.87	7.97	7.83	7.90	63000
2003-03-24	7.90	7.98	7.87	7.87	26800
2003-03-25	8.14	8.17	8.00	8.06	71400
2003-03-26	8.18	8.36	8.17	8.25	39200
2003-03-27	8.23	8.75	8.23	8.65	109600
2003-03-28	8.43	8.45	8.20	8.21	49000
2003-03-31	8.35	8.69	8.33	8.54	91200
2003-04-01	8.45	8.65	8.45	8.60	26400
2003-04-02	8.53	8.58	8.38	8.45	48000
2003-04-03	8.18	8.18	7.95	8.10	43800
2003-04-04	8.26	8.35	8.18	8.26	39200
2003-04-07	8.30	8.44	8.28	8.33	29600
2003-04-08	8.33	8.45	8.33	8.38	15800
2003-04-09	8.73	8.84	8.60	8.74	60200
2003-04-10	8.57	8.57	8.30	8.42	37400
2003-04-11	8.47	8.88	8.47	8.73	64600
2003-04-14	8.75	8.82	8.68	8.71	416200
2003-04-15	8.76	8.87	8.73	8.84	40400
2003-04-16	8.68	8.85	8.64	8.76	34000
2003-04-17	8.69	8.71	8.33	8.60	52400
2003-04-21	8.65	8.70	8.55	8.66	37800
2003-04-22	8.63	8.98	8.56	8.93	53600
2003-04-23	8.90	9.00	8.85	8.97	387800
2003-04-24	8.68	8.68	8.35	8.53	110400
2003-04-25	8.47	8.74	8.44	8.61	68800
2003-04-28	8.15	8.38	8.08	8.30	96200
2003-04-29	8.25	8.41	8.18	8.33	76600
2003-04-30	8.49	8.55	8.36	8.55	36000
2003-05-01	8.51	8.51	8.37	8.48	12600
2003-05-02	8.41	8.54	8.19	8.45	113200
2003-05-05	8.40	8.41	8.23	8.31	58600
2003-05-06	8.30	8.55	8.20	8.47	65600
2003-05-07	7.85	7.90	7.67	7.73	118600
2003-05-08	8.00	8.13	7.90	7.94	76000
2003-05-09	8.13	8.33	8.06	8.25	47800
2003-05-12	8.23	8.38	8.11	8.30	44600
2003-05-13	8.38	8.51	8.35	8.48	80600
2003-05-14	8.38	8.39	8.23	8.28	17400
2003-05-15	8.18	8.21	8.03	8.11	39600
2003-05-16	8.23	8.30	8.10	8.14	29800
2003-05-19	8.15	8.24	7.90	8.03	63000
2003-05-20	7.98	8.04	7.76	8.03	36000
2003-05-21	7.98	8.05	7.84	7.98	31400
2003-05-22	7.95	8.28	7.90	8.18	53200
2003-05-23	8.09	8.13	7.91	8.09	40600
2003-05-27	8.09	8.15	7.95	8.01	33800
2003-05-28	8.19	8.27	8.10	8.19	23800
2003-05-29	8.20	8.27	8.18	8.19	11000
2003-05-30	8.20	8.20	8.08	8.08	13000
2003-06-02	8.13	8.15	7.95	8.05	64800
2003-06-03	8.13	8.18	8.09	8.15	41000
2003-06-04	8.08	8.17	8.05	8.15	28800
2003-06-05	8.10	8.24	8.10	8.18	17400
2003-06-06	8.09	8.09	7.85	7.90	33400
2003-06-09	7.90	8.03	7.85	7.94	25800
2003-06-10	7.89	7.91	7.72	7.91	32600
2003-06-11	7.90	7.95	7.84	7.93	17000
2003-06-12	7.93	8.05	7.85	8.02	92200
2003-06-13	8.13	8.13	7.98	8.00	8800
2003-06-16	8.32	8.38	8.22	8.29	59400
2003-06-17	8.36	8.39	8.29	8.34	46800
2003-06-18	8.35	8.39	8.28	8.32	24800
2003-06-19	8.29	8.29	8.01	8.10	68200
2003-06-20	8.44	8.52	8.33	8.46	68400
2003-06-23	8.20	8.27	8.00	8.17	39600
2003-06-24	8.04	8.08	7.94	8.00	26600
2003-06-25	8.03	8.20	8.03	8.17	31400
2003-06-26	7.95	8.04	7.89	7.99	35800
2003-06-27	7.99	8.13	7.99	8.01	24800
2003-06-30	8.21	8.30	8.10	8.22	42200
2003-07-01	8.20	8.20	8.08	8.20	34200
2003-07-02	8.17	8.43	8.17	8.40	41800
2003-07-03	8.38	8.52	8.37	8.49	26200
2003-07-07	8.40	8.46	8.27	8.45	69000
2003-07-08	8.42	8.42	8.15	8.25	36000
2003-07-09	8.26	8.34	8.26	8.30	25200
2003-07-10	8.32	8.45	8.29	8.44	35000
2003-07-11	8.47	8.61	8.41	8.51	193200
2003-07-14	8.67	8.67	8.58	8.63	89400
2003-07-15	8.73	8.83	8.58	8.64	34400
2003-07-16	8.59	8.65	8.53	8.58	217000
2003-07-17	8.60	8.69	8.52	8.58	26200
2003-07-18	8.50	8.50	8.42	8.45	30000
2003-07-21	8.33	8.35	8.27	8.35	530600
2003-07-22	8.42	8.50	8.42	8.48	41600
2003-07-23	8.48	8.54	8.47	8.54	15200
2003-07-24	8.67	8.94	8.67	8.85	381600
2003-07-25	8.80	8.88	8.71	8.82	36800
2003-07-28	8.78	8.87	8.75	8.80	36200
2003-07-29	8.75	8.89	8.75	8.87	38200
2003-07-30	8.79	8.82	8.55	8.80	52400
2003-07-31	8.71	8.73	8.60	8.70	244000
2003-08-01	8.67	8.70	8.60	8.64	27200
2003-08-04	8.60	8.84	8.60	8.75	277800
2003-08-05	8.75	8.82	8.70	8.75	178000
2003-08-06	8.74	8.83	8.63	8.78	125800
2003-08-07	8.73	8.79	8.65	8.69	21200
2003-08-08	8.70	8.86	8.70	8.85	210200
2003-08-11	8.60	8.75	8.56	8.67	20800
2003-08-12	8.65	8.65	8.59	8.65	27600
2003-08-13	8.63	8.68	8.53	8.68	19200
2003-08-14	8.62	8.68	8.51	8.63	14200
2003-08-15	8.63	8.65	8.43	8.44	9800
2003-08-18	8.41	8.57	8.40	8.57	30000
2003-08-19	8.29	8.43	8.26	8.35	243600
2003-08-20	8.24	8.24	8.15	8.16	29800
2003-08-21	8.06	8.13	8.00	8.13	46200
2003-08-22	8.30	8.30	8.17	8.20	38800
2003-08-25	8.19	8.28	8.12	8.12	26000
2003-08-26	8.21	8.28	8.21	8.28	40200
2003-08-27	8.33	8.36	8.25	8.33	110200
2003-08-28	8.50	8.55	8.25	8.47	166000
2003-08-29	8.52	8.57	8.49	8.56	24800
2003-09-02	8.57	8.63	8.50	8.63	284400
2003-09-03	8.44	8.46	8.41	8.45	69600
2003-09-04	8.41	8.60	8.40	8.60	29400
2003-09-05	8.69	8.88	8.69	8.88	86400
2003-09-08	8.95	9.00	8.95	8.95	97200
2003-09-09	9.12	9.25	9.07	9.19	328400
2003-09-10	9.20	9.28	9.13	9.23	183400
2003-09-11	9.37	9.69	9.37	9.65	56400
2003-09-12	9.97	10.10	9.94	10.08	115200
2003-09-15	9.68	9.95	9.68	9.77	59000
2003-09-16	9.76	9.95	9.65	9.81	57200
2003-09-17	9.76	9.76	9.58	9.65	43800
2003-09-18	9.79	9.95	9.79	9.95	49400
2003-09-19	9.92	9.95	9.84	9.90	43400
2003-09-22	9.75	9.97	9.71	9.91	37600
2003-09-23	9.82	9.98	9.81	9.90	39200
2003-09-24	9.75	9.75	9.60	9.67	26800
2003-09-25	9.68	9.78	9.64	9.64	44000
2003-09-26	9.49	9.55	9.29	9.46	92600
2003-09-29	9.53	9.68	9.53	9.65	54000
2003-09-30	9.71	9.76	9.56	9.63	31600
2003-10-01	9.75	10.00	9.75	9.95	104400
2003-10-02	9.85	9.85	9.65	9.74	64800
2003-10-03	10.03	10.11	10.00	10.04	136200
2003-10-06	9.91	10.05	9.87	9.92	358800
2003-10-07	9.90	10.00	9.90	9.96	19400
2003-10-08	9.96	10.00	9.90	9.96	11600
2003-10-09	10.01	10.28	10.01	10.28	55400
2003-10-10	10.08	10.09	9.95	9.97	33400
2003-10-13	10.03	10.14	10.03	10.08	20200
2003-10-14	10.01	10.20	9.99	10.13	29200
2003-10-15	10.12	10.18	10.07	10.13	20600
2003-10-16	10.00	10.15	9.98	10.13	25000
2003-10-17	9.84	9.93	9.77	9.85	30000
2003-10-20	9.78	9.87	9.73	9.83	92200
2003-10-21	9.90	10.09	9.86	10.00	41600
2003-10-22	9.95	10.04	9.95	10.03	19400
2003-10-23	9.72	9.76	9.61	9.66	28400
2003-10-24	9.67	9.77	9.64	9.74	65400
2003-10-27	9.78	9.96	9.78	9.96	30200
2003-10-28	9.73	9.92	9.72	9.92	334400
2003-10-29	9.48	9.64	9.48	9.51	66800
2003-10-30	9.54	9.56	9.47	9.51	69800
2003-10-31	9.53	9.58	9.45	9.49	33400
2003-11-03	9.52	9.62	9.40	9.57	106200
2003-11-04	9.70	9.85	9.68	9.70	53800
2003-11-05	9.57	9.61	9.44	9.60	171200
2003-11-06	9.60	9.65	9.53	9.57	81800
2003-11-07	9.56	9.75	9.56	9.63	52000
2003-11-10	9.73	9.74	9.55	9.60	50200
2003-11-11	9.60	9.68	9.48	9.61	49400
2003-11-12	9.64	9.88	9.64	9.82	107200
2003-11-13	9.82	9.95	9.78	9.93	104600
2003-11-14	10.21	10.31	10.13	10.24	56000
2003-11-17	10.14	10.15	9.97	9.99	102600
2003-11-18	10.04	10.29	10.04	10.21	126600
2003-11-19	10.26	10.34	10.21	10.30	51800
2003-11-20	10.28	10.34	10.21	10.26	44000
2003-11-21	10.42	10.68	10.42	10.63	71400
2003-11-24	10.61	10.83	10.56	10.83	97600
2003-11-25	10.76	10.82	10.63	10.76	74400
2003-11-26	10.73	10.81	10.65	10.71	85000
2003-11-28	10.70	10.70	10.61	10.62	21200
2003-12-01	10.80	10.85	10.77	10.83	241800
2003-12-02	10.85	11.25	10.85	11.10	39000
2003-12-03	11.20	11.43	11.20	11.27	53400
2003-12-04	11.25	11.39	11.15	11.25	196000
2003-12-05	11.14	11.25	11.06	11.25	51200
2003-12-08	11.08	11.35	10.95	11.32	52400
2003-12-09	11.31	11.43	11.27	11.29	293000
2003-12-10	11.25	11.38	11.15	11.24	62000
2003-12-11	11.25	11.55	11.25	11.55	33800
2003-12-12	11.30	11.33	11.00	11.30	66000
2003-12-15	11.38	11.38	11.25	11.33	35800
2003-12-16	11.52	11.65	11.52	11.63	66400
2003-12-17	11.58	11.74	11.56	11.72	43000
2003-12-18	11.63	11.72	11.60	11.69	49800
2003-12-19	11.67	11.70	11.50	11.50	228600
2003-12-22	11.50	11.63	11.50	11.61	71800
2003-12-23	11.53	11.53	11.35	11.53	30600
2003-12-24	11.55	11.70	11.46	11.69	37200
2003-12-26	11.59	11.69	11.59	11.69	10800
2003-12-29	11.54	11.58	11.44	11.54	238800
2003-12-30	11.63	11.75	11.59	11.69	49000
2003-12-31	11.65	11.77	11.65	11.68	49400
2004-01-02	11.90	12.05	11.78	11.98	42800
2004-01-05	11.98	12.13	11.85	12.00	205800
2004-01-06	12.24	12.33	12.16	12.30	70000
2004-01-07	12.03	12.03	11.88	11.93	254600
2004-01-08	11.93	12.00	11.89	11.95	124200
2004-01-09	11.96	11.99	11.87	11.95	165800
2004-01-12	11.95	11.95	11.67	11.80	270400
2004-01-13	11.75	11.81	11.64	11.73	137200
2004-01-14	11.70	11.71	11.58	11.68	177200
2004-01-15	11.41	11.41	11.17	11.28	464200
2004-01-16	11.48	11.67	11.48	11.63	115600
2004-01-20	11.68	11.75	11.60	11.63	149400
2004-01-21	11.89	11.94	11.82	11.93	265600
2004-01-22	11.93	12.00	11.92	11.98	47800
2004-01-23	11.86	11.86	11.72	11.72	77400
2004-01-26	11.67	11.73	11.60	11.68	46000
2004-01-27	11.48	11.63	11.45	11.58	64800
2004-01-28	11.53	11.53	11.43	11.45	233600
2004-01-29	11.43	11.44	11.22	11.35	188600
2004-01-30	11.00	11.04	10.88	11.02	294000
2004-02-02	11.14	11.37	11.14	11.33	46000
2004-02-03	11.35	11.38	11.26	11.37	70000
2004-02-04	11.25	11.38	11.14	11.30	48400
2004-02-05	11.01	11.08	10.95	11.01	39400
2004-02-06	11.43	11.65	11.43	11.55	36200
2004-02-09	11.57	11.68	11.51	11.55	37600
2004-02-10	11.64	11.73	11.60	11.65	38000
2004-02-11	11.59	11.95	11.59	11.86	149600
2004-02-12	11.76	11.90	11.69	11.88	101200
2004-02-13	11.89	11.89	11.64	11.73	38000
2004-02-17	11.65	11.89	11.65	11.80	66800
2004-02-18	11.80	11.83	11.72	11.79	122400
2004-02-19	11.64	11.68	11.46	11.48	185200
2004-02-20	11.53	11.55	11.30	11.40	43800
2004-02-23	11.46	11.55	11.36	11.42	97000
2004-02-24	11.62	11.95	11.60	11.88	100000
2004-02-25	11.54	11.54	11.13	11.35	216000
2004-02-26	11.14	11.25	11.07	11.24	149200
2004-02-27	11.29	11.30	11.17	11.18	312400
2004-03-01	11.32	11.39	11.20	11.33	63600
2004-03-02	11.14	11.24	10.99	11.01	155000
2004-03-03	10.88	11.05	10.84	11.03	61600
2004-03-04	10.80	10.95	10.78	10.93	66400
2004-03-05	10.96	11.17	10.95	11.09	124400
2004-03-08	11.04	11.15	10.97	10.99	61400
2004-03-09	10.96	11.00	10.84	10.89	273400
2004-03-10	10.79	10.82	10.69	10.75	101000
2004-03-11	10.61	10.91	10.55	10.61	281000
2004-03-12	10.45	10.64	10.38	10.60	262800
2004-03-15	10.50	10.54	10.38	10.43	54200
2004-03-16	10.36	10.55	10.31	10.44	169800
2004-03-17	10.38	10.52	10.30	10.46	77800
2004-03-18	10.41	10.45	10.30	10.38	67200
2004-03-19	10.34	10.34	10.21	10.21	80000
2004-03-22	10.10	10.27	10.05	10.27	295400
2004-03-23	10.37	10.50	10.36	10.43	87800
2004-03-24	10.32	10.44	10.28	10.29	93200
2004-03-25	10.37	10.48	10.26	10.46	328200
2004-03-26	10.50	10.60	10.39	10.47	62000
2004-03-29	10.64	10.74	10.60	10.70	61200
2004-03-30	10.68	10.75	10.60	10.69	42400
2004-03-31	10.91	11.00	10.83	10.93	327600
2004-04-01	10.93	11.05	10.90	10.93	75600
2004-04-02	10.98	11.12	10.96	10.97	88800
2004-04-05	10.88	11.10	10.86	11.06	82800
2004-04-06	10.95	10.95	10.89	10.91	231600
2004-04-07	10.94	11.08	10.94	11.00	42600
2004-04-08	11.09	11.21	11.09	11.11	109000
2004-04-12	11.15	11.23	11.05	11.20	34000
2004-04-13	11.18	11.18	10.92	10.97	558600
2004-04-14	10.88	11.18	10.87	11.11	67000
2004-04-15	11.14	11.30	11.14	11.18	82000
2004-04-16	11.35	11.54	11.32	11.41	114000
2004-04-19	11.37	11.52	11.37	11.41	94600
2004-04-20	11.10	11.10	10.95	11.02	66800
2004-04-21	11.16	11.34	11.16	11.32	57800
2004-04-22	11.31	11.44	11.17	11.35	113400
2004-04-23	11.44	11.52	11.35	11.51	42200
2004-04-26	11.51	11.51	11.31	11.32	64800
2004-04-27	11.40	11.50	11.33	11.43	21600
2004-04-28	11.50	11.50	11.30	11.39	66200
2004-04-29	11.39	11.47	11.27	11.29	61000
2004-04-30	11.58	11.63	11.54	11.54	74800
2004-05-03	11.57	11.75	11.47	11.60	98400
2004-05-04	11.70	11.85	11.65	11.83	236200
2004-05-05	11.76	11.80	11.69	11.71	34600
2004-05-06	11.70	11.85	11.63	11.77	50200
2004-05-07	11.57	11.63	11.36	11.38	88400
2004-05-10	11.40	11.45	11.13	11.31	72400
2004-05-11	11.40	11.60	11.40	11.54	47200
2004-05-12	11.74	11.75	11.60	11.72	40800
2004-05-13	11.61	11.64	11.50	11.64	34600
2004-05-14	11.63	11.68	11.50	11.65	40600
2004-05-17	11.67	11.88	11.67	11.88	55200
2004-05-18	11.87	12.00	11.85	11.87	37400
2004-05-19	11.87	11.87	11.58	11.68	53400
2004-05-20	11.70	11.77	11.55	11.65	31200
2004-05-21	11.83	11.83	11.70	11.79	25000
2004-05-24	11.78	12.13	11.63	11.98	94600
2004-05-25	11.76	12.10	11.76	11.98	108800
2004-05-26	12.01	12.17	12.00	12.13	53200
2004-05-27	12.20	12.30	12.16	12.20	165800
2004-05-28	12.38	12.38	12.26	12.38	94200
2004-06-01	12.47	12.80	12.34	12.80	210400
2004-06-02	12.73	12.75	12.60	12.70	36000
2004-06-03	12.65	12.71	12.58	12.69	40800
2004-06-04	12.71	12.83	12.62	12.69	42600
2004-06-07	12.82	12.92	12.73	12.90	43200
2004-06-08	12.75	12.85	12.74	12.81	344400
2004-06-09	12.50	12.57	12.34	12.42	56400
2004-06-10	12.47	12.68	12.47	12.68	33600
2004-06-14	12.40	12.40	12.23	12.33	39600
2004-06-15	12.45	12.60	12.43	12.59	21800
2004-06-16	12.61	12.72	12.61	12.72	348600
2004-06-17	12.64	12.64	12.53	12.59	398200
2004-06-18	12.60	12.70	12.55	12.60	94400
2004-06-21	12.65	12.70	12.57	12.58	66400
2004-06-22	12.30	12.33	12.15	12.27	135200
2004-06-23	12.25	12.25	12.20	12.23	226600
2004-06-24	12.45	12.50	12.38	12.45	133400
2004-06-25	12.35	12.42	12.31	12.38	67400
2004-06-28	12.36	12.45	12.32	12.34	44400
2004-06-29	12.30	12.43	12.30	12.32	30800
2004-06-30	12.40	12.53	12.25	12.52	114400
2004-07-01	12.65	12.68	12.55	12.58	20800
2004-07-02	12.78	12.90	12.76	12.88	78000
2004-07-06	12.64	12.64	12.51	12.55	44000
2004-07-07	12.63	12.87	12.63	12.83	168800
2004-07-08	12.50	12.63	12.48	12.60	30800
2004-07-09	12.50	12.50	12.35	12.46	37600
2004-07-12	12.56	12.63	12.50	12.61	51800
2004-07-13	12.37	12.54	12.30	12.51	69000
2004-07-14	12.18	12.45	12.17	12.44	51200
2004-07-15	12.23	12.28	12.17	12.27	18000
2004-07-16	12.50	12.58	12.39	12.47	42600
2004-07-19	12.47	12.55	12.38	12.51	27600
2004-07-20	12.60	12.71	12.58	12.61	79400
2004-07-21	12.65	12.80	12.65	12.66	34800
2004-07-22	12.65	12.66	12.28	12.54	113800
2004-07-23	12.33	12.34	12.20	12.22	36600
2004-07-26	12.30	12.30	12.08	12.16	41400
2004-07-27	12.10	12.10	12.04	12.08	54400
2004-07-28	12.03	12.11	11.93	12.11	39000
2004-07-29	12.08	12.38	12.08	12.23	53800
2004-07-30	12.19	12.23	12.07	12.19	29200
2004-08-02	12.12	12.24	12.07	12.16	87800
2004-08-03	12.30	12.36	12.25	12.33	29600
2004-08-04	12.17	12.36	12.13	12.33	49000
2004-08-05	12.20	12.30	12.13	12.20	33400
2004-08-06	12.21	12.25	12.15	12.17	27000
2004-08-09	12.18	12.18	12.08	12.10	20200
2004-08-10	12.27	12.32	12.10	12.29	62200
2004-08-11	12.22	12.30	12.17	12.24	32000
2004-08-12	12.30	12.38	12.10	12.11	100600
2004-08-13	12.22	12.38	12.18	12.23	50200
2004-08-16	12.21	12.29	12.16	12.20	32400
2004-08-17	12.12	12.18	12.05	12.10	41400
2004-08-18	12.28	12.44	12.26	12.41	113800
2004-08-19	12.24	12.43	12.23	12.32	37400
2004-08-20	12.28	12.45	12.28	12.38	20800
2004-08-23	12.30	12.35	12.16	12.16	26400
2004-08-24	12.21	12.30	12.21	12.21	14200
2004-08-25	12.19	12.37	12.18	12.37	61800
2004-08-26	12.25	12.35	12.20	12.29	78000
2004-08-27	12.23	12.24	12.15	12.24	21800
2004-08-30	12.12	12.25	12.10	12.16	31200
2004-08-31	12.15	12.29	12.08	12.21	46200
2004-09-01	12.16	12.35	12.14	12.23	40000
2004-09-02	12.22	12.33	12.13	12.22	35400
2004-09-03	12.11	12.23	12.08	12.17	87400
2004-09-07	12.10	12.15	12.06	12.14	44400
2004-09-08	11.97	12.13	11.92	12.13	45200
2004-09-09	12.17	12.20	12.03	12.07	54200
2004-09-10	12.37	12.50	12.37	12.46	50200
2004-09-13	12.57	12.70	12.54	12.54	42200
2004-09-14	12.59	12.66	12.56	12.57	37400
2004-09-15	12.55	12.62	12.50	12.55	22000
2004-09-16	12.57	12.74	12.57	12.66	33400
2004-09-17	12.65	12.71	12.59	12.65	26800
2004-09-20	12.54	12.70	12.50	12.62	40200
2004-09-21	12.62	12.73	12.57	12.73	23400
2004-09-22	12.73	12.76	12.65	12.66	19600
2004-09-23	12.69	12.83	12.66	12.74	29400
2004-09-24	12.72	12.81	12.72	12.78	17000
2004-09-27	12.73	13.00	12.73	12.86	32200
2004-09-28	12.83	12.90	12.79	12.85	16200
2004-09-29	12.82	12.88	12.65	12.82	47800
2004-09-30	12.77	12.83	12.74	12.76	16800
2004-10-01	12.89	13.06	12.89	13.01	38000
2004-10-04	12.98	13.01	12.81	12.82	35000
2004-10-05	12.82	13.00	12.80	12.93	145000
2004-10-06	12.87	12.88	12.80	12.83	17400
2004-10-07	12.85	12.88	12.78	12.80	11000
2004-10-08	13.00	13.08	12.97	12.97	30400
2004-10-11	12.90	12.98	12.90	12.96	48200
2004-10-12	12.88	12.99	12.83	12.98	35200
2004-10-13	12.87	12.91	12.77	12.82	200200
2004-10-14	12.82	12.96	12.76	12.80	42800
2004-10-15	13.01	13.20	13.00	13.12	47400
2004-10-18	12.99	13.05	12.97	13.00	39400
2004-10-19	13.16	13.18	13.03	13.04	68600
2004-10-20	13.12	13.27	13.12	13.20	21200
2004-10-21	13.23	13.43	13.23	13.33	31200
2004-10-22	13.35	13.45	13.34	13.42	26800
2004-10-25	13.15	13.22	13.14	13.15	29200
2004-10-26	13.00	13.02	12.75	12.89	382000
2004-10-27	12.66	12.80	12.50	12.73	147400
2004-10-28	12.60	12.85	12.60	12.83	82600
2004-10-29	12.75	12.89	12.70	12.88	72200
2004-11-01	12.96	13.13	12.93	13.08	52200
2004-11-02	12.93	12.95	12.85	12.92	29800
2004-11-03	13.24	13.29	13.15	13.22	30400
2004-11-04	13.29	13.44	13.28	13.31	38000
2004-11-05	13.31	13.53	13.31	13.50	19800
2004-11-08	13.49	13.55	13.41	13.49	24000
2004-11-09	13.43	13.50	13.40	13.44	22000
2004-11-10	13.55	13.64	13.55	13.59	24800
2004-11-11	13.40	13.62	13.39	13.62	66800
2004-11-12	13.46	13.56	13.44	13.56	59800
2004-11-15	13.30	13.34	13.25	13.32	19400
2004-11-16	13.35	13.37	13.24	13.25	40200
2004-11-17	13.37	13.40	13.32	13.32	36200
2004-11-18	13.38	13.42	13.23	13.32	41400
2004-11-19	13.30	13.30	13.05	13.17	37000
2004-11-22	13.07	13.12	13.00	13.07	67000
2004-11-23	13.05	13.07	12.86	12.90	35800
2004-11-24	13.00	13.01	12.88	13.00	37000
2004-11-26	13.03	13.10	13.03	13.10	21400
2004-11-29	12.99	13.02	12.85	12.92	31200
2004-11-30	13.01	13.11	12.95	12.99	32600
2004-12-01	13.19	13.29	13.15	13.28	115600
2004-12-02	13.15	13.16	12.99	13.10	42600
2004-12-03	13.18	13.30	13.16	13.26	27000
2004-12-06	13.14	13.40	13.06	13.07	50200
2004-12-07	12.98	13.03	12.80	12.84	37600
2004-12-08	12.70	12.82	12.66	12.77	71400
2004-12-09	12.57	12.78	12.50	12.78	85000
2004-12-10	12.34	12.40	12.27	12.37	148000
2004-12-13	12.51	12.63	12.49	12.63	41800
2004-12-14	12.70	12.95	12.70	12.94	38800
2004-12-15	13.20	13.27	13.18	13.20	40000
2004-12-16	13.08	13.23	13.07	13.13	42200
2004-12-17	12.88	13.05	12.88	13.01	30200
2004-12-20	13.22	13.38	13.15	13.30	82000
2004-12-21	13.28	13.29	13.21	13.25	35400
2004-12-22	13.21	13.25	13.12	13.12	23600
2004-12-23	13.29	13.38	13.23	13.33	34600
2004-12-27	13.34	13.41	13.34	13.35	20200
2004-12-28	13.45	13.48	13.37	13.43	17600
2004-12-29	13.31	13.42	13.30	13.37	28800
2004-12-30	13.35	13.49	13.35	13.47	11000
2004-12-31	13.47	13.48	13.40	13.40	25400
2005-01-03	13.45	13.48	13.34	13.37	19600
2005-01-04	13.19	13.22	12.96	13.09	109400
2005-01-05	12.98	13.15	12.90	12.97	49800
2005-01-06	12.78	12.85	12.65	12.79	47600
2005-01-07	12.82	12.82	12.58	12.67	67000
2005-01-10	12.69	12.83	12.53	12.64	182600
2005-01-11	12.50	12.63	12.50	12.55	37200
2005-01-12	12.73	12.89	12.73	12.85	30200
2005-01-13	12.72	12.80	12.65	12.69	39200
2005-01-14	12.59	12.65	12.51	12.58	21000
2005-01-18	12.58	12.66	12.53	12.65	61200
2005-01-19	12.63	12.71	12.55	12.60	162600
2005-01-20	12.56	12.70	12.53	12.63	46800
2005-01-21	12.88	13.06	12.86	13.06	146000
2005-01-24	13.14	13.17	13.03	13.10	79000
2005-01-25	13.19	13.24	13.14	13.20	65800
2005-01-26	13.39	13.43	13.35	13.41	55200
2005-01-27	13.39	13.39	13.17	13.25	117800
2005-01-28	13.45	13.47	13.36	13.40	130400
2005-01-31	13.45	13.59	13.45	13.49	102200
2005-02-01	13.42	13.48	13.35	13.47	92000
2005-02-02	13.42	13.42	13.29	13.40	63200
2005-02-03	13.25	13.30	13.18	13.30	61000
2005-02-04	13.39	13.50	13.35	13.42	58000
2005-02-07	13.50	13.58	13.40	13.49	30600
2005-02-08	13.55	13.73	13.55	13.60	66400
2005-02-09	13.77	13.95	13.77	13.79	80600
2005-02-10	13.87	13.95	13.86	13.88	31000
2005-02-11	13.90	13.99	13.85	13.93	29400
2005-02-14	14.04	14.13	13.98	14.01	76600
2005-02-15	14.12	14.25	14.09	14.16	51200
2005-02-16	14.10	14.18	14.05	14.09	53000
2005-02-17	14.22	14.22	14.00	14.11	145400
2005-02-18	14.20	14.28	14.10	14.22	29200
2005-02-22	14.25	14.34	14.19	14.20	171600
2005-02-23	14.16	14.24	14.07	14.14	44200
2005-02-24	14.78	14.94	14.58	14.94	136600
2005-02-25	14.65	14.81	14.60	14.72	68000
2005-02-28	14.95	14.99	14.68	14.91	251200
2005-03-01	14.94	15.08	14.85	14.97	82400
2005-03-02	14.82	14.83	14.68	14.74	80600
2005-03-03	14.66	14.66	14.46	14.50	85600
2005-03-04	14.57	14.63	14.50	14.54	206800
2005-03-07	14.63	14.71	14.53	14.68	272800
2005-03-08	14.68	14.73	14.64	14.67	164200
2005-03-09	14.65	14.69	14.57	14.59	41800
2005-03-10	14.55	14.55	14.25	14.53	69600
2005-03-11	14.54	14.58	14.37	14.39	38800
2005-03-14	14.48	14.51	14.39	14.46	45400
2005-03-15	14.43	14.45	14.36	14.38	119200
2005-03-16	14.40	14.43	14.28	14.31	22000
2005-03-17	14.31	14.34	14.18	14.26	253600
2005-03-18	14.17	14.21	14.09	14.15	50800
2005-03-21	14.04	14.08	13.95	14.02	66600
2005-03-22	14.06	14.18	13.83	13.91	62200
2005-03-23	13.72	13.72	13.63	13.69	40000
2005-03-24	13.65	13.70	13.55	13.67	48000
2005-03-28	13.67	13.67	13.58	13.64	48400
2005-03-29	13.54	13.64	13.43	13.48	70000
2005-03-30	13.60	13.72	13.57	13.65	71000
2005-03-31	13.59	13.64	13.48	13.59	62000
2005-04-01	13.73	13.78	13.53	13.63	111200
2005-04-04	13.55	13.58	13.47	13.47	40400
2005-04-05	13.67	13.79	13.67	13.71	45400
2005-04-06	13.51	13.68	13.51	13.65	80600
2005-04-07	13.82	13.89	13.74	13.84	191400
2005-04-08	13.79	13.88	13.76	13.80	23200
2005-04-11	13.88	13.93	13.86	13.88	24200
2005-04-12	13.77	13.87	13.64	13.85	189600
2005-04-13	13.71	13.88	13.71	13.78	35000
2005-04-14	13.62	13.65	13.54	13.60	32800
2005-04-15	13.69	13.79	13.63	13.64	32600
2005-04-18	13.50	13.56	13.49	13.50	26800
2005-04-19	13.63	13.77	13.63	13.73	23400
2005-04-20	13.63	13.78	13.56	13.56	31200
2005-04-21	13.52	13.55	13.43	13.53	22600
2005-04-22	13.61	13.75	13.47	13.55	34000
2005-04-25	13.55	13.62	13.51	13.62	20600
2005-04-26	13.57	13.61	13.46	13.54	45600
2005-04-27	13.34	13.38	13.22	13.31	46400
2005-04-28	13.36	13.47	13.23	13.33	46600
2005-04-29	13.37	13.45	13.20	13.40	53400
2005-05-02	13.36	13.37	13.28	13.32	23200
2005-05-03	13.40	13.45	13.23	13.30	49800
2005-05-04	12.98	13.15	12.93	13.03	348600
2005-05-05	13.45	13.53	13.22	13.30	277000
2005-05-06	13.71	13.74	13.62	13.68	114600
2005-05-09	13.56	13.72	13.50	13.69	100800
2005-05-10	13.69	13.82	13.69	13.78	35400
2005-05-11	13.80	13.90	13.75	13.90	67000
2005-05-12	13.65	13.80	13.63	13.73	55800
2005-05-13	13.63	13.70	13.55	13.65	42800
2005-05-16	13.57	13.67	13.52	13.56	43400
2005-05-17	13.50	13.56	13.45	13.54	168000
2005-05-18	13.50	13.71	13.47	13.69	276200
2005-05-19	13.58	13.64	13.53	13.64	29800
2005-05-20	13.25	13.34	13.16	13.31	53400
2005-05-23	13.38	13.46	13.33	13.43	226800
2005-05-24	13.47	13.47	13.35	13.43	24800
2005-05-25	13.48	13.60	13.48	13.51	37200
2005-05-26	13.48	13.57	13.43	13.52	23200
2005-05-27	13.35	13.53	13.34	13.47	60000
2005-05-31	13.13	13.26	13.13	13.16	43400
2005-06-01	13.21	13.32	13.18	13.27	52800
2005-06-02	13.35	13.48	13.28	13.41	89600
2005-06-03	13.36	13.37	13.30	13.35	38400
2005-06-06	13.39	13.46	13.30	13.38	29800
2005-06-07	13.30	13.42	13.28	13.28	19200
2005-06-08	13.41	13.46	13.26	13.29	21800
2005-06-09	13.25	13.32	13.22	13.31	35200
2005-06-10	13.30	13.30	13.19	13.20	25000
2005-06-13	13.22	13.42	13.20	13.41	40800
2005-06-14	13.67	13.76	13.66	13.74	29400
2005-06-15	13.76	13.78	13.55	13.61	58600
2005-06-16	13.80	13.83	13.75	13.82	18600
2005-06-17	14.01	14.22	14.01	14.21	55000
2005-06-20	14.04	14.11	14.00	14.10	29400
2005-06-21	14.03	14.17	14.03	14.16	60000
2005-06-22	14.08	14.24	14.08	14.18	76600
2005-06-23	14.08	14.16	13.98	13.99	26400
2005-06-24	14.06	14.18	14.06	14.16	31400
2005-06-27	14.18	14.19	14.03	14.10	18400
2005-06-28	14.10	14.20	14.09	14.20	33200
2005-06-29	14.12	14.19	14.08	14.13	16200
2005-06-30	14.20	14.33	14.20	14.23	20200
2005-07-01	14.16	14.19	14.03	14.08	17800
2005-07-05	14.08	14.30	14.01	14.21	28400
2005-07-06	14.15	14.16	14.00	14.05	26200
2005-07-07	14.00	14.07	13.92	14.05	20800
2005-07-08	13.95	14.10	13.95	14.04	33200
2005-07-11	14.08	14.21	14.08	14.16	24600
2005-07-12	14.18	14.29	14.14	14.27	25800
2005-07-13	14.16	14.31	14.15	14.29	19400
2005-07-14	14.28	14.28	14.16	14.28	199000
2005-07-15	14.20	14.27	14.10	14.22	33200
2005-07-18	14.26	14.30	14.15	14.20	24400
2005-07-19	14.08	14.18	14.01	14.07	21000
2005-07-20	14.00	14.20	13.90	14.19	53200
2005-07-21	14.26	14.34	14.13	14.28	35600
2005-07-22	14.18	14.18	14.05	14.08	19800
2005-07-25	14.05	14.08	13.98	14.00	26400
2005-07-26	13.89	14.00	13.88	13.95	17400
2005-07-27	14.11	14.25	14.11	14.21	13000
2005-07-28	14.28	14.45	14.25	14.44	21600
2005-07-29	14.57	14.61	14.52	14.52	25400
2005-08-01	14.64	14.70	14.61	14.63	50000
2005-08-02	14.53	14.58	14.49	14.52	19000
2005-08-03	14.76	15.00	14.76	15.00	55600
2005-08-04	14.97	15.04	14.83	14.90	33800
2005-08-05	14.73	14.75	14.55	14.58	41200
2005-08-08	14.62	14.76	14.62	14.69	96800
2005-08-09	14.75	14.78	14.69	14.75	72200
2005-08-10	14.75	14.86	14.75	14.83	72400
2005-08-11	14.93	15.13	14.93	15.12	30400
2005-08-12	14.88	15.01	14.85	14.94	30800
2005-08-15	14.74	14.74	14.62	14.71	29600
2005-08-16	14.67	14.77	14.64	14.68	18000
2005-08-17	14.50	14.57	14.44	14.44	60400
2005-08-18	14.44	14.50	14.37	14.46	18600
2005-08-19	14.39	14.42	14.31	14.33	27200
2005-08-22	14.30	14.35	14.19	14.25	13400
2005-08-23	14.20	14.30	14.20	14.22	51200
2005-08-24	14.69	14.81	14.63	14.69	53800
2005-08-25	14.75	14.83	14.68	14.70	49000
2005-08-26	14.73	14.73	14.57	14.63	11200
2005-08-29	14.57	14.68	14.49	14.64	33800
2005-08-30	14.53	14.63	14.52	14.62	43400
2005-08-31	14.96	15.17	14.96	15.17	41400
2005-09-01	15.22	15.47	15.22	15.42	80200
2005-09-02	15.42	15.50	15.36	15.36	40800
2005-09-06	15.59	15.66	15.57	15.66	57200
2005-09-07	15.75	15.83	15.70	15.75	25200
2005-09-08	15.55	15.65	15.54	15.60	51600
2005-09-09	15.60	15.70	15.59	15.70	39800
2005-09-12	15.48	15.48	15.41	15.48	27000
2005-09-13	15.28	15.38	15.20	15.24	17800
2005-09-14	15.25	15.35	15.23	15.25	78200
2005-09-15	15.19	15.25	15.11	15.18	44200
2005-09-16	15.24	15.35	15.21	15.35	51600
2005-09-19	15.28	15.33	15.23	15.33	17000
2005-09-20	15.34	15.38	15.17	15.22	29000
2005-09-21	15.34	15.43	15.33	15.37	40800
2005-09-22	15.30	15.30	15.18	15.24	19200
2005-09-23	15.19	15.24	15.08	15.15	25200
2005-09-26	15.22	15.43	15.22	15.35	43400
2005-09-27	15.25	15.34	15.24	15.30	26600
2005-09-28	15.14	15.24	15.13	15.23	39200
2005-09-29	15.16	15.40	15.15	15.40	35400
2005-09-30	15.19	15.25	15.10	15.19	30600
2005-10-03	15.05	15.08	14.95	15.02	47000
2005-10-04	15.09	15.28	15.09	15.18	75200
2005-10-05	15.30	15.39	15.26	15.30	76600
2005-10-06	15.73	15.83	15.58	15.60	131800
2005-10-07	16.00	16.10	16.00	16.04	31000
2005-10-10	16.00	16.03	15.94	15.94	9600
2005-10-11	15.70	15.74	15.58	15.64	30200
2005-10-12	15.95	16.38	15.95	16.05	129000
2005-10-13	15.84	16.00	15.80	16.00	27400
2005-10-14	15.98	16.27	15.95	16.17	50000
2005-10-17	16.31	16.31	16.03	16.15	49600
2005-10-18	15.77	15.85	15.69	15.83	57200
2005-10-19	15.25	15.47	15.23	15.47	57800
2005-10-20	15.14	15.30	15.12	15.20	38600
2005-10-21	14.93	14.98	14.78	14.86	29800
2005-10-24	15.10	15.24	15.10	15.20	32600
2005-10-25	15.25	15.29	15.09	15.15	32400
2005-10-26	15.24	15.30	15.19	15.23	81600
2005-10-27	15.23	15.23	15.03	15.07	25600
2005-10-28	14.95	15.15	14.92	15.15	53400
2005-10-31	15.05	15.18	14.99	15.15	134200
2005-11-01	15.00	15.28	14.96	15.14	250600
2005-11-02	15.18	15.61	15.12	15.61	113200
2005-11-03	15.54	15.85	15.54	15.65	169400
2005-11-04	15.36	15.37	15.09	15.17	83000
2005-11-07	15.25	15.48	15.25	15.48	67600
2005-11-08	15.29	15.38	15.23	15.31	82200
2005-11-09	15.26	15.53	15.24	15.53	36600
2005-11-10	15.61	15.72	15.51	15.69	174200
2005-11-11	15.59	15.64	15.55	15.63	26400
2005-11-14	15.55	15.63	15.52	15.58	25200
2005-11-15	15.58	15.72	15.53	15.69	60400
2005-11-16	15.63	15.70	15.61	15.63	45200
2005-11-17	15.74	15.79	15.63	15.78	38200
2005-11-18	15.73	15.76	15.65	15.76	27400
2005-11-21	15.77	15.79	15.65	15.75	90800
2005-11-22	15.62	15.79	15.55	15.72	91000
2005-11-23	15.76	15.85	15.72	15.83	50800
2005-11-25	15.64	15.66	15.58	15.61	20400
2005-11-28	15.55	15.70	15.51	15.63	75600
2005-11-29	15.74	15.81	15.69	15.79	91000
2005-11-30	15.81	15.86	15.78	15.78	30600
2005-12-01	15.71	15.87	15.68	15.85	45600
2005-12-02	15.89	16.07	15.88	16.06	56000
2005-12-05	15.90	16.00	15.90	15.98	58800
2005-12-06	15.88	15.97	15.84	15.91	31200
2005-12-07	15.93	15.95	15.85	15.86	20400
2005-12-08	16.13	16.34	16.09	16.21	124200
2005-12-09	16.42	16.58	16.41	16.51	23200
2005-12-12	16.74	16.79	16.69	16.79	21600
2005-12-13	16.90	16.99	16.84	16.91	39400
2005-12-14	16.94	17.00	16.92	16.94	21400
2005-12-15	16.94	16.95	16.82	16.92	22800
2005-12-16	16.98	17.10	16.96	16.96	28400
2005-12-19	17.26	17.26	17.11	17.20	115800
2005-12-20	17.31	17.33	17.12	17.17	18800
2005-12-21	16.99	17.02	16.87	16.92	46000
2005-12-22	17.00	17.19	16.99	17.19	48000
2005-12-23	17.19	17.32	17.14	17.32	56800
2005-12-27	17.36	17.50	17.35	17.43	43000
2005-12-28	17.39	17.52	17.37	17.42	25200
2005-12-29	17.63	17.66	17.57	17.61	81800
2005-12-30	17.54	17.57	17.40	17.52	31600
2006-01-03	17.85	18.15	17.79	18.08	49200
2006-01-04	18.13	18.43	18.13	18.40	63800
2006-01-05	18.25	18.29	18.19	18.27	48400
2006-01-06	18.18	18.31	18.15	18.30	25800
2006-01-09	18.08	18.08	17.95	18.01	66200
2006-01-10	17.87	17.92	17.82	17.92	86200
2006-01-11	18.00	18.20	17.91	18.10	131200
2006-01-12	17.78	17.84	17.73	17.80	97200
2006-01-13	17.70	17.80	17.62	17.77	167800
2006-01-17	17.63	17.67	17.58	17.65	75800
2006-01-18	17.48	17.49	17.27	17.45	146400
2006-01-19	17.36	17.66	17.33	17.64	143600
2006-01-20	17.95	18.01	17.60	17.68	96600
2006-01-23	17.89	17.95	17.77	17.80	116200
2006-01-24	17.51	17.73	17.49	17.61	112400
2006-01-25	17.92	18.00	17.90	17.93	131800
2006-01-26	17.85	17.99	17.82	17.86	31800
2006-01-27	17.78	17.84	17.64	17.65	31200
2006-01-30	17.71	17.79	17.63	17.63	161200
2006-01-31	17.73	17.80	17.68	17.68	370000
2006-02-01	17.68	17.73	17.61	17.68	48200
2006-02-02	17.71	17.86	17.66	17.73	157000
2006-02-03	17.58	17.85	17.56	17.75	87800
2006-02-06	17.95	18.06	17.88	18.05	145800
2006-02-07	18.34	18.39	18.10	18.15	139200
2006-02-08	18.20	18.45	18.20	18.41	68600
2006-02-09	18.43	18.49	18.36	18.38	137400
2006-02-10	18.52	18.58	18.37	18.46	72000
2006-02-13	18.48	18.61	18.40	18.55	99600
2006-02-14	18.50	18.60	18.41	18.53	197600
2006-02-15	18.48	18.63	18.46	18.63	168400
2006-02-16	18.40	18.53	18.36	18.53	62200
2006-02-17	18.38	18.59	18.38	18.59	63400
2006-02-21	18.35	18.42	18.21	18.29	151000
2006-02-22	17.98	18.38	17.97	18.28	67600
2006-02-23	18.17	18.17	17.81	17.86	78400
2006-02-24	17.84	17.92	17.68	17.85	51200
2006-02-27	17.91	18.02	17.90	17.98	71000
2006-02-28	17.93	18.00	17.86	17.89	39800
2006-03-01	17.93	17.96	17.80	17.93	59200
2006-03-02	18.03	18.28	18.03	18.21	42000
2006-03-03	18.65	19.00	18.65	18.91	77000
2006-03-06	18.74	18.75	18.54	18.54	49400
2006-03-07	18.20	18.25	18.13	18.25	42000
2006-03-08	18.13	18.22	18.13	18.19	29000
2006-03-09	18.27	18.40	18.27	18.33	32200
2006-03-10	18.67	18.91	18.67	18.91	37800
2006-03-13	19.22	19.27	19.10	19.20	66600
2006-03-14	19.17	19.42	19.17	19.41	89200
2006-03-15	19.63	19.74	19.58	19.67	47000
2006-03-16	19.98	20.12	19.95	20.00	277800
2006-03-17	19.97	19.99	19.82	19.91	99400
2006-03-20	19.88	19.89	19.67	19.82	62400
2006-03-21	20.10	20.13	19.88	19.91	87600
2006-03-22	19.81	19.88	19.70	19.76	64800
2006-03-23	19.70	19.73	19.43	19.52	57800
2006-03-24	19.42	19.76	19.42	19.68	32600
2006-03-27	19.43	19.45	19.27	19.40	98400
2006-03-28	19.58	19.60	19.29	19.32	87400
2006-03-29	19.26	19.48	19.26	19.34	139000
2006-03-30	19.43	19.65	19.38	19.55	93600
2006-03-31	19.90	19.99	19.82	19.93	51200
2006-04-03	20.14	20.34	20.05	20.23	119000
2006-04-04	20.18	20.25	19.95	20.04	318800
2006-04-05	19.97	20.08	19.92	20.04	112000
2006-04-06	19.95	19.99	19.81	19.93	53800
2006-04-07	19.61	19.63	19.31	19.33	76400
2006-04-10	19.10	19.18	19.06	19.18	66800
2006-04-11	19.06	19.07	18.93	19.03	80200
2006-04-12	18.74	18.91	18.74	18.85	55400
2006-04-13	18.91	19.04	18.90	19.02	53000
2006-04-17	19.03	19.24	19.03	19.19	39400
2006-04-18	19.20	19.39	19.16	19.39	65000
2006-04-19	19.25	19.43	19.24	19.40	40600
2006-04-20	19.32	19.43	19.30	19.39	99600
2006-04-21	19.33	19.61	19.33	19.45	65800
2006-04-24	19.61	19.74	19.58	19.73	44000
2006-04-25	19.58	19.67	19.47	19.56	107400
2006-04-26	19.77	19.95	19.77	19.83	64400
2006-04-27	19.95	20.21	19.89	20.16	114800
2006-04-28	20.09	20.15	19.96	20.01	89200
2006-05-01	20.01	20.38	20.01	20.09	124000
2006-05-02	20.40	20.79	20.35	20.69	127000
2006-05-03	19.90	19.99	19.73	19.87	159000
2006-05-04	19.93	20.09	19.88	20.00	43200
2006-05-05	19.60	19.69	19.46	19.69	58800
2006-05-08	19.40	19.68	19.30	19.50	185400
2006-05-09	19.92	20.10	19.77	20.02	187400
2006-05-10	19.84	19.99	19.81	19.89	100400
2006-05-11	19.75	19.78	19.60	19.67	143000
2006-05-12	19.66	19.72	19.40	19.52	135600
2006-05-15	19.10	19.33	19.07	19.14	217600
2006-05-16	19.45	19.55	19.39	19.50	184400
2006-05-17	19.35	19.37	18.58	18.78	286200
2006-05-18	19.00	19.15	18.96	19.09	84800
2006-05-19	18.54	18.68	18.40	18.61	244800
2006-05-22	18.18	18.45	18.12	18.44	318400
2006-05-23	18.62	18.95	18.62	18.85	513000
2006-05-24	18.58	18.59	18.37	18.53	89000
2006-05-25	18.81	19.00	18.70	19.00	61400
2006-05-26	19.02	19.03	18.79	18.95	81400
2006-05-30	18.71	18.71	18.55	18.60	45200
2006-05-31	18.71	18.79	18.62	18.78	111600
2006-06-01	18.53	18.95	18.44	18.93	122000
2006-06-02	19.23	19.26	18.97	19.13	97800
2006-06-05	18.99	18.99	18.76	18.82	89000
2006-06-06	18.67	18.79	18.44	18.66	54800
2006-06-07	18.59	18.76	18.55	18.60	36800
2006-06-08	18.07	18.20	17.76	18.20	87800
2006-06-09	18.32	18.33	18.10	18.15	71800
2006-06-12	17.91	17.93	17.71	17.75	115600
2006-06-13	17.35	17.45	17.17	17.25	118800
2006-06-14	17.42	17.49	17.31	17.38	80000
2006-06-15	17.99	18.28	17.99	18.13	162800
2006-06-16	17.66	17.72	17.50	17.63	74200
2006-06-19	17.57	17.62	17.43	17.47	54200
2006-06-20	17.56	17.76	17.56	17.69	72400
2006-06-21	17.65	17.94	17.65	17.89	121000
2006-06-22	17.82	17.94	17.75	17.85	58200
2006-06-23	18.17	18.32	18.17	18.23	114400
2006-06-26	18.39	18.39	18.12	18.20	72400
2006-06-27	18.20	18.20	17.84	17.86	55800
2006-06-28	17.94	18.01	17.89	17.96	35000
2006-06-29	18.41	18.80	18.41	18.77	60600
2006-06-30	19.00	19.21	19.00	19.11	94200
2006-07-03	19.22	19.22	19.09	19.15	42800
2006-07-05	18.94	19.01	18.84	18.91	73400
2006-07-06	18.96	19.13	18.96	19.11	57600
2006-07-07	18.97	19.10	18.90	18.95	58600
2006-07-10	18.91	19.09	18.85	18.95	28600
2006-07-11	18.90	19.04	18.77	19.04	56400
2006-07-12	19.12	19.47	19.12	19.36	74600
2006-07-13	19.12	19.20	19.04	19.16	77400
2006-07-14	19.38	19.40	19.09	19.19	69800
2006-07-17	18.93	19.04	18.85	18.88	47200
2006-07-18	19.04	19.05	18.88	18.99	44600
2006-07-19	18.92	19.57	18.90	19.48	96200
2006-07-20	19.50	19.66	19.48	19.51	33000
2006-07-21	19.81	19.84	19.71	19.73	40800
2006-07-24	19.79	20.00	19.79	20.00	39000
2006-07-25	19.83	19.85	19.67	19.85	71200
2006-07-26	19.73	20.00	19.68	19.92	36600
2006-07-27	20.19	20.34	19.95	20.00	158400
2006-07-28	20.05	20.17	19.94	20.10	98800
2006-07-31	20.06	20.09	19.92	19.93	93800
2006-08-01	20.06	20.25	19.93	20.23	80000
2006-08-02	20.38	20.60	20.34	20.57	107200
2006-08-03	20.60	20.71	20.52	20.70	117800
2006-08-04	20.74	20.75	20.54	20.59	81800
2006-08-07	20.28	20.28	20.18	20.22	71400
2006-08-08	20.60	20.79	20.48	20.57	82800
2006-08-09	21.13	21.20	20.92	20.92	216800
2006-08-10	20.70	21.05	20.65	21.03	270600
2006-08-11	20.79	20.90	20.72	20.79	104400
2006-08-14	20.90	21.01	20.84	20.92	35200
2006-08-15	21.20	21.40	21.14	21.38	32600
2006-08-16	21.39	21.46	21.33	21.39	40000
2006-08-17	21.49	21.60	21.43	21.50	45000
2006-08-18	21.95	22.01	21.78	21.87	71600
2006-08-21	21.86	21.96	21.73	21.73	63800
2006-08-22	21.78	22.07	21.78	22.06	75400
2006-08-23	21.90	22.00	21.74	21.77	113400
2006-08-24	22.00	22.19	21.91	22.03	65400
2006-08-25	21.89	21.97	21.70	21.96	96600
2006-08-28	21.77	21.97	21.70	21.96	58600
2006-08-29	21.95	22.19	21.86	22.18	26000
2006-08-30	22.32	22.34	22.10	22.23	41200
2006-08-31	22.08	22.12	21.93	21.93	125800
2006-09-01	21.86	22.05	21.86	22.02	107600
2006-09-05	21.99	21.99	21.82	21.97	44800
2006-09-06	21.50	21.53	21.41	21.49	131200
2006-09-07	20.98	21.20	20.98	21.11	78800
2006-09-08	21.09	21.19	21.02	21.16	31400
2006-09-11	21.04	21.22	21.00	21.18	50600
2006-09-12	21.14	21.33	21.13	21.31	69800
2006-09-13	21.31	21.45	21.31	21.44	48400
2006-09-14	21.40	21.48	21.32	21.36	72400
2006-09-15	21.54	21.58	21.47	21.57	70400
2006-09-18	21.32	21.37	21.23	21.36	70000
2006-09-19	21.45	21.53	21.19	21.30	49200
2006-09-20	21.42	21.57	21.42	21.51	61800
2006-09-21	21.55	21.72	21.49	21.67	72600
2006-09-22	21.69	21.72	21.53	21.60	48600
2006-09-25	21.77	21.83	21.58	21.78	38400
2006-09-26	21.77	21.81	21.69	21.75	48800
2006-09-27	21.81	22.02	21.81	21.88	63800
2006-09-28	21.93	21.93	21.74	21.86	58000
2006-09-29	21.74	21.80	21.61	21.61	52000
2006-10-02	21.58	21.63	21.47	21.54	33400
2006-10-03	21.35	21.47	21.29	21.40	215800
2006-10-04	21.42	21.52	21.38	21.52	43200
2006-10-05	21.56	21.67	21.54	21.60	158400
2006-10-06	21.40	21.44	21.20	21.26	168800
2006-10-09	21.35	21.45	21.33	21.40	27800
2006-10-10	21.21	21.38	21.08	21.15	82400
2006-10-11	21.20	21.31	21.12	21.19	39000
2006-10-12	21.22	21.27	21.09	21.23	133600
2006-10-13	21.12	21.25	21.12	21.21	70200
2006-10-16	21.21	21.30	21.17	21.29	68600
2006-10-17	21.12	21.14	20.99	21.05	91800
2006-10-18	21.74	21.77	21.48	21.69	151800
2006-10-19	22.29	22.44	22.27	22.32	60800
2006-10-20	22.42	22.44	22.21	22.38	109200
2006-10-23	22.43	22.48	22.33	22.36	152800
2006-10-24	22.48	22.69	22.48	22.65	88600
2006-10-25	22.74	22.96	22.74	22.91	59400
2006-10-26	22.73	22.77	22.61	22.67	84800
2006-10-27	22.99	23.05	22.59	22.67	108800
2006-10-30	22.51	22.68	22.44	22.61	58000
2006-10-31	22.31	22.43	22.11	22.19	174800
2006-11-01	22.49	22.54	22.06	22.18	131600
2006-11-02	21.93	22.10	21.87	22.09	73200
2006-11-03	22.42	22.64	22.42	22.50	93200
2006-11-06	22.36	22.53	22.36	22.50	70800
2006-11-07	22.58	22.76	22.57	22.65	74200
2006-11-08	22.29	22.43	22.22	22.38	128800
2006-11-09	22.27	22.38	22.12	22.16	112200
2006-11-10	22.28	22.31	22.18	22.28	68200
2006-11-13	22.35	22.46	22.34	22.41	45600
2006-11-14	22.49	22.71	22.38	22.65	58000
2006-11-15	22.66	22.84	22.64	22.77	178200
2006-11-16	22.41	22.43	22.34	22.39	89600
2006-11-17	22.41	22.65	22.41	22.57	55800
2006-11-20	22.39	22.45	22.37	22.42	92000
2006-11-21	22.25	22.45	22.25	22.44	39400
2006-11-22	22.45	22.49	22.40	22.45	41400
2006-11-24	22.20	22.38	22.20	22.33	22200
2006-11-27	22.34	22.35	22.06	22.16	61000
2006-11-28	22.20	22.39	22.20	22.34	96800
2006-11-29	22.51	22.57	22.43	22.55	38800
2006-11-30	22.65	22.69	22.38	22.47	98400
2006-12-01	22.44	22.46	22.19	22.35	70600
2006-12-04	22.08	22.27	22.05	22.23	122400
2006-12-05	22.07	22.15	22.00	22.11	120400
2006-12-06	22.17	22.45	22.14	22.40	99600
2006-12-07	23.06	23.56	23.06	23.42	238800
2006-12-08	23.44	23.55	23.34	23.38	101200
2006-12-11	23.57	23.78	23.53	23.77	63400
2006-12-12	23.68	23.88	23.66	23.80	66400
2006-12-13	23.80	23.89	23.59	23.78	51400
2006-12-14	23.15	23.18	23.06	23.13	120200
2006-12-15	23.11	23.11	22.80	22.84	77600
2006-12-18	23.21	23.26	22.93	23.12	93200
2006-12-19	22.74	22.95	22.65	22.88	145600
2006-12-20	22.61	22.68	22.56	22.64	139200
2006-12-21	22.38	22.48	22.32	22.45	123600
2006-12-22	22.46	22.46	22.16	22.27	85000
2006-12-26	22.35	22.41	22.23	22.28	42200
2006-12-27	22.38	22.50	22.38	22.48	85400
2006-12-28	22.49	22.49	22.19	22.37	95000
2006-12-29	22.20	22.33	22.20	22.22	111600
2007-01-03	22.71	22.86	22.65	22.65	94600
2007-01-04	22.56	22.68	22.53	22.63	71200
2007-01-05	22.34	22.40	22.07	22.29	144000
2007-01-08	22.28	22.45	22.13	22.38	187400
2007-01-09	22.38	22.48	22.32	22.41	177400
2007-01-10	22.00	22.05	21.94	22.00	192600
2007-01-11	21.97	22.32	21.97	22.28	137400
2007-01-12	22.47	22.64	22.47	22.58	100800
2007-01-16	22.51	22.64	22.50	22.58	60000
2007-01-17	22.34	22.44	22.25	22.38	105200
2007-01-18	22.13	22.18	22.04	22.06	120000
2007-01-19	22.00	22.50	21.98	22.38	329600
2007-01-22	22.05	22.05	21.78	21.85	323600
2007-01-23	22.03	22.20	22.03	22.17	86800
2007-01-24	22.40	22.43	22.24	22.31	62200
2007-01-25	22.15	22.17	21.92	22.00	105400
2007-01-26	22.01	22.15	21.95	22.14	86400
2007-01-29	22.13	22.36	22.11	22.27	98000
2007-01-30	22.27	22.36	22.09	22.16	65800
2007-01-31	22.24	22.40	22.18	22.37	191600
2007-02-01	22.69	22.77	22.63	22.66	95800
2007-02-02	22.59	22.70	22.52	22.55	126400
2007-02-05	22.30	22.48	22.27	22.45	172800
2007-02-06	23.94	23.99	23.74	23.89	230200
2007-02-07	23.78	23.81	23.67	23.68	69000
2007-02-08	23.58	23.75	23.50	23.67	57000
2007-02-09	23.65	23.78	23.56	23.62	53000
2007-02-12	23.73	23.73	23.50	23.57	64600
2007-02-13	23.62	23.78	23.62	23.78	36000
2007-02-14	23.68	23.88	23.61	23.80	78000
2007-02-15	23.81	23.95	23.80	23.93	49600
2007-02-16	23.76	23.93	23.68	23.90	79800
2007-02-20	24.50	24.57	24.42	24.55	135600
2007-02-21	24.58	24.87	24.58	24.78	119400
2007-02-22	24.25	24.37	24.07	24.34	136600
2007-02-23	24.65	24.91	24.53	24.88	103600
2007-02-26	24.61	24.82	24.56	24.77	70400
2007-02-27	24.05	24.12	23.38	23.71	216800
2007-02-28	23.72	23.88	23.51	23.78	368000
2007-03-01	23.27	23.58	23.03	23.37	112000
2007-03-02	23.22	23.56	23.18	23.29	140600
2007-03-05	23.00	23.24	22.99	23.02	145200
2007-03-06	23.14	23.45	23.14	23.43	151600
2007-03-07	23.08	23.40	23.03	23.28	138000
2007-03-08	23.50	23.59	23.41	23.49	86400
2007-03-09	23.56	23.72	23.53	23.66	228200
2007-03-12	23.66	23.84	23.63	23.82	307800
2007-03-13	23.43	23.57	23.05	23.05	169000
2007-03-14	22.90	22.99	22.68	22.89	261400
2007-03-15	22.93	23.16	22.89	23.13	176600
2007-03-16	23.27	23.34	23.16	23.20	117800
2007-03-19	23.49	23.95	23.42	23.67	133600
2007-03-20	24.12	24.24	24.02	24.13	140000
2007-03-21	24.00	24.54	23.95	24.53	135200
2007-03-22	24.57	24.58	24.26	24.35	100200
2007-03-23	24.21	24.28	24.04	24.13	172400
2007-03-26	24.18	24.49	24.18	24.44	145800
2007-03-27	24.08	24.18	24.04	24.14	93000
2007-03-28	24.01	24.24	23.94	24.10	101400
2007-03-29	24.08	24.26	24.07	24.26	86200
2007-03-30	24.37	24.42	24.20	24.34	510000
2007-04-02	24.20	24.43	24.14	24.43	89400
2007-04-03	24.69	24.93	24.69	24.83	87800
2007-04-04	24.84	25.12	24.79	25.08	117400
2007-04-05	24.97	25.03	24.88	25.01	58800
2007-04-09	25.06	25.18	24.90	24.93	64600
2007-04-10	25.03	25.23	25.02	25.21	117800
2007-04-11	25.19	25.19	24.85	24.94	94600
2007-04-12	24.85	25.02	24.76	25.02	96200
2007-04-13	25.18	25.36	25.15	25.31	113000
2007-04-16	25.31	25.42	25.25	25.39	126600
2007-04-17	25.29	25.35	25.20	25.26	58800
2007-04-18	25.29	25.30	25.12	25.21	101400
2007-04-19	24.88	25.11	24.85	25.05	98400
2007-04-20	24.95	24.98	24.78	24.87	74600
2007-04-23	24.96	25.00	24.86	24.95	57800
2007-04-24	24.69	24.85	24.66	24.82	711200
2007-04-25	24.87	25.22	24.87	25.11	93600
2007-04-26	25.04	25.13	24.92	25.02	64400
2007-04-27	25.02	25.23	24.96	25.13	69600
2007-04-30	25.15	25.28	25.05	25.05	115600
2007-05-01	25.10	25.16	24.93	25.03	59800
2007-05-02	25.08	25.39	25.07	25.30	106800
2007-05-03	25.31	25.55	25.22	25.46	114600
2007-05-04	25.25	25.44	25.25	25.39	67400
2007-05-07	25.59	25.66	25.53	25.63	53000
2007-05-08	25.95	25.97	25.67	25.78	79400
2007-05-09	25.58	25.60	25.43	25.57	64400
2007-05-10	25.34	25.41	24.98	25.02	82800
2007-05-11	24.76	25.16	24.75	25.16	191800
2007-05-14	25.11	25.15	24.99	25.12	85600
2007-05-15	25.26	25.52	25.20	25.42	122000
2007-05-16	25.38	25.39	25.17	25.32	99800
2007-05-17	25.05	25.20	24.96	25.10	130400
2007-05-18	24.86	25.07	24.85	25.04	178000
2007-05-21	24.53	24.68	24.49	24.57	139000
2007-05-22	24.21	24.36	24.18	24.31	187200
2007-05-23	24.08	24.09	23.88	23.97	113000
2007-05-24	23.80	23.80	23.56	23.59	144400
2007-05-25	23.86	23.96	23.76	23.88	194200
2007-05-29	24.27	24.44	24.19	24.23	124600
2007-05-30	24.18	24.30	24.14	24.27	108400
2007-05-31	24.59	24.68	24.43	24.55	188000
2007-06-01	24.68	24.68	24.56	24.60	115000
2007-06-04	24.53	24.60	24.45	24.50	71600
2007-06-05	24.36	24.40	24.19	24.32	99000
2007-06-06	24.19	24.19	23.86	24.03	113940
2007-06-07	23.76	23.77	23.46	23.52	156000
2007-06-08	23.52	23.60	23.30	23.55	97600
2007-06-11	23.47	23.64	23.42	23.54	172200
2007-06-12	23.66	23.85	23.59	23.66	271600
2007-06-13	23.40	23.63	23.36	23.61	142800
2007-06-14	23.61	23.77	23.52	23.74	112400
2007-06-15	23.89	24.03	23.83	23.99	207400
2007-06-18	23.87	23.92	23.60	23.62	173200
2007-06-19	23.66	23.74	23.49	23.68	226200
2007-06-20	23.58	23.63	23.27	23.31	136200
2007-06-21	22.83	23.01	22.70	22.96	396400
2007-06-22	22.64	22.83	22.62	22.69	376406
2007-06-25	22.91	23.05	22.77	22.77	168400
2007-06-26	22.76	22.80	22.50	22.52	188600
2007-06-27	22.55	22.76	22.52	22.76	180800
2007-06-28	22.80	23.10	22.77	22.95	156400
2007-06-29	22.95	23.11	22.91	22.97	81200
2007-07-02	23.37	23.44	23.29	23.37	113400
2007-07-03	23.14	23.21	23.04	23.09	147200
2007-07-05	23.20	23.24	23.00	23.05	103000
2007-07-06	23.22	23.47	23.22	23.47	132400
2007-07-09	23.25	23.33	23.11	23.14	111200
2007-07-10	22.97	23.15	22.91	22.93	150400
2007-07-11	22.85	22.94	22.77	22.89	80200
2007-07-12	23.06	23.51	23.06	23.51	395200
2007-07-13	23.02	23.02	22.86	22.92	211400
2007-07-16	23.13	23.23	23.08	23.17	111200
2007-07-17	23.30	23.43	19.41	22.84	5375400
2007-07-18	23.02	23.39	22.75	23.01	1483000
2007-07-19	23.27	23.39	23.23	23.25	169400
2007-07-20	23.14	23.21	22.94	23.16	342000
2007-07-23	23.67	23.73	23.33	23.40	712600
2007-07-24	23.14	23.26	22.93	22.98	169600
2007-07-25	24.40	24.46	23.93	24.09	460600
2007-07-26	24.08	24.20	23.64	23.95	618000
2007-07-27	23.68	24.11	23.54	23.64	407200
2007-07-30	23.48	23.54	23.22	23.50	239600
2007-07-31	23.67	23.76	23.45	23.55	385400
2007-08-01	24.00	24.03	23.36	23.78	383600
2007-08-02	24.31	24.67	24.05	24.65	413600
2007-08-03	23.89	24.60	23.81	24.14	401000
2007-08-06	24.56	25.18	24.55	25.15	348000
2007-08-07	24.83	25.24	24.79	25.12	230600
2007-08-08	25.18	25.31	24.81	24.96	388000
2007-08-09	24.78	24.98	24.53	24.72	420000
2007-08-10	24.31	24.70	24.13	24.58	349600
2007-08-13	24.64	24.81	24.51	24.54	200200
2007-08-14	24.11	24.11	23.73	23.78	471600
2007-08-15	23.70	24.07	23.58	23.66	210000
2007-08-16	23.60	23.86	23.26	23.84	357800
2007-08-17	24.42	24.49	23.83	24.14	175000
2007-08-20	23.84	23.99	23.68	23.87	222000
2007-08-21	23.94	24.05	23.71	23.97	135600
2007-08-22	23.59	23.75	23.48	23.73	129600
2007-08-23	23.99	24.15	23.92	24.12	173400
2007-08-24	24.19	24.37	24.14	24.37	111200
2007-08-27	24.10	24.29	24.01	24.13	100600
2007-08-28	24.09	24.16	23.86	23.88	127600
2007-08-29	24.35	24.53	24.28	24.48	130800
2007-08-30	23.94	24.28	23.92	24.10	158800
2007-08-31	24.75	24.77	24.38	24.62	167200
2007-09-04	24.21	24.67	24.17	24.57	99800
2007-09-05	24.69	24.73	24.38	24.45	111000
2007-09-06	24.33	24.50	24.16	24.46	107400
2007-09-07	24.71	24.92	24.70	24.82	145000
2007-09-10	25.04	25.21	24.86	25.11	247400
2007-09-11	25.11	25.36	25.01	25.35	567200
2007-09-12	25.83	26.09	25.81	26.00	175000
2007-09-13	25.74	25.89	25.63	25.71	109000
2007-09-14	25.64	25.85	25.57	25.75	95400
2007-09-17	26.05	26.18	25.98	26.10	492600
2007-09-18	25.93	26.46	25.77	26.35	291200
2007-09-19	26.08	26.09	25.83	25.84	233200
2007-09-20	25.88	26.09	25.77	25.78	252800
2007-09-21	26.45	26.76	26.32	26.73	222000
2007-09-24	26.46	26.59	26.30	26.45	122400
2007-09-25	26.30	26.38	26.16	26.31	89200
2007-09-26	26.23	26.26	26.13	26.15	158000
2007-09-27	26.62	26.73	26.55	26.70	205200
2007-09-28	26.55	26.66	26.38	26.53	123400
2007-10-01	26.47	26.56	26.43	26.50	126800
2007-10-02	26.07	26.41	26.03	26.39	173800
2007-10-03	26.30	26.31	25.77	25.85	360400
2007-10-04	25.95	26.08	25.91	25.98	103200
2007-10-05	25.52	25.83	25.52	25.72	202800
2007-10-08	25.70	25.72	25.55	25.60	147600
2007-10-09	25.61	25.80	25.61	25.80	109600
2007-10-10	25.68	25.91	25.68	25.87	101200
2007-10-11	25.61	25.80	25.53	25.65	135000
2007-10-12	25.42	25.52	25.26	25.50	138400
2007-10-15	25.47	25.47	25.09	25.17	113400
2007-10-16	25.54	25.60	25.35	25.37	85800
2007-10-17	25.95	25.99	25.65	25.82	78000
2007-10-18	25.54	25.73	25.53	25.71	79600
2007-10-19	25.36	25.52	25.23	25.29	108400
2007-10-22	25.23	25.32	24.87	25.18	124800
2007-10-23	25.45	25.50	25.25	25.48	115000
2007-10-24	25.07	25.37	25.00	25.37	174200
2007-10-25	25.84	26.01	25.78	25.95	116200
2007-10-26	26.00	26.12	25.90	25.99	162800
2007-10-29	26.20	26.23	26.03	26.20	109000
2007-10-30	25.70	25.85	25.38	25.71	264200
2007-10-31	26.51	26.75	26.00	26.43	410200
2007-11-01	25.99	26.22	25.94	26.08	178400
2007-11-02	25.69	25.77	25.47	25.72	285600
2007-11-05	25.22	25.48	25.16	25.42	210220
2007-11-06	25.42	25.53	25.38	25.52	82400
2007-11-07	25.52	25.65	25.10	25.10	214600
2007-11-08	24.93	25.68	24.93	25.62	259400
2007-11-09	25.72	25.88	25.58	25.58	219600
2007-11-12	25.63	25.88	25.58	25.64	116400
2007-11-13	26.25	26.70	26.25	26.70	261000
2007-11-14	26.46	26.55	26.13	26.25	102200
2007-11-15	25.88	25.93	25.54	25.63	174400
2007-11-16	26.13	26.31	26.05	26.18	83514
2007-11-19	26.15	26.26	25.99	26.06	101400
2007-11-20	26.58	26.87	26.47	26.68	219390
2007-11-21	26.51	26.79	26.39	26.56	175000
2007-11-23	26.83	27.12	26.71	26.99	96746
2007-11-26	27.31	27.38	26.96	26.96	161190
2007-11-27	27.28	27.56	27.28	27.56	193600
2007-11-28	27.94	28.35	27.81	28.29	172800
2007-11-29	27.90	28.02	27.67	27.96	480800
2007-11-30	28.12	28.23	27.84	27.93	187290
2007-12-03	28.38	28.45	28.24	28.35	148000
2007-12-04	28.45	28.57	28.23	28.24	277200
2007-12-05	28.31	28.33	28.08	28.25	286200
2007-12-06	27.97	27.98	27.69	27.85	153180
2007-12-07	27.65	27.83	27.42	27.78	180800
2007-12-10	27.64	27.82	27.63	27.77	72200
2007-12-11	27.54	27.96	27.43	27.47	91980
2007-12-12	27.10	27.11	26.49	26.57	509980
2007-12-13	26.95	27.02	26.34	26.55	282000
2007-12-14	26.55	26.62	26.31	26.39	117800
2007-12-17	26.35	26.40	26.08	26.13	273200
2007-12-18	25.73	25.74	25.38	25.60	245000
2007-12-19	25.81	25.83	25.54	25.67	130200
2007-12-20	25.97	26.05	25.71	25.84	128600
2007-12-21	26.07	26.29	25.98	26.24	151600
2007-12-24	26.40	26.47	26.19	26.37	40800
2007-12-26	26.43	26.53	26.25	26.50	65000
2007-12-27	26.40	26.50	26.24	26.29	120800
2007-12-28	26.76	26.90	26.58	26.67	99800
2007-12-31	26.20	26.56	26.08	26.38	91800
2008-01-02	26.96	26.96	26.39	26.41	181000
2008-01-03	26.59	26.91	26.59	26.88	333000
2008-01-04	26.90	27.05	26.81	26.89	275768
2008-01-07	27.30	27.45	27.19	27.39	172200
2008-01-08	27.99	28.11	27.55	27.64	244000
2008-01-09	28.57	28.76	28.45	28.71	373600
2008-01-10	28.66	28.98	28.56	28.80	247600
2008-01-11	28.61	28.67	28.29	28.48	178400
2008-01-14	28.39	28.55	28.24	28.38	122928
2008-01-15	28.21	28.33	27.93	28.17	328400
2008-01-16	28.33	28.55	27.83	27.89	795200
2008-01-17	27.94	28.09	27.23	27.29	609798
2008-01-18	27.98	28.10	27.25	27.48	278600
2008-01-22	25.33	26.07	25.11	26.00	666388
2008-01-23	24.92	25.44	24.65	25.36	582400
2008-01-24	24.93	25.00	24.63	24.89	308000
2008-01-25	25.90	25.95	25.07	25.20	302200
2008-01-28	25.50	25.63	25.11	25.62	249000
2008-01-29	25.55	25.82	25.46	25.66	152072
2008-01-30	25.50	26.11	25.45	25.96	546800
2008-01-31	25.21	26.01	25.18	25.77	569200
2008-02-01	25.71	25.96	25.57	25.86	246800
2008-02-04	25.85	26.00	25.62	25.94	293600
2008-02-05	25.30	25.34	25.00	25.07	261860
2008-02-06	24.82	24.85	24.50	24.60	255800
2008-02-07	24.13	24.23	23.91	24.20	334600
2008-02-08	24.09	24.58	24.04	24.54	193800
2008-02-11	24.72	24.78	24.47	24.74	153000
2008-02-12	25.11	25.33	24.93	25.02	135600
2008-02-13	25.07	25.51	25.05	25.41	135400
2008-02-14	24.88	25.30	24.68	24.80	509400
2008-02-15	25.35	25.60	25.28	25.60	201800
2008-02-19	25.58	25.80	25.49	25.51	136620
2008-02-20	25.91	26.34	25.91	26.33	361000
2008-02-21	26.27	26.35	25.81	25.88	482628
2008-02-22	26.35	26.39	25.93	26.21	204800
2008-02-25	25.95	26.17	25.79	26.17	245934
2008-02-26	26.32	26.48	26.13	26.44	173800
2008-02-27	26.14	26.70	26.14	26.49	129600
2008-02-28	26.40	26.50	26.25	26.44	69000
2008-02-29	26.19	26.43	26.03	26.17	147400
2008-03-03	26.12	26.23	26.03	26.22	119800
2008-03-04	25.79	25.95	25.56	25.75	216600
2008-03-05	26.30	26.52	26.20	26.33	177400
2008-03-06	26.37	26.39	26.14	26.18	136780
2008-03-07	26.32	26.46	26.19	26.25	121000
2008-03-10	26.02	26.02	25.48	25.61	114400
2008-03-11	25.71	25.78	25.22	25.44	190000
2008-03-12	25.37	25.42	25.00	25.10	276200
2008-03-13	24.27	25.20	24.15	25.06	274458
2008-03-14	24.72	24.83	24.30	24.56	236200
2008-03-17	24.63	24.90	24.34	24.60	248000
2008-03-18	24.49	24.61	23.85	24.15	201400
2008-03-19	23.44	23.54	22.97	22.99	285200
2008-03-20	23.53	23.98	23.48	23.95	314200
2008-03-24	23.91	24.17	23.89	24.13	99800
2008-03-25	24.07	24.27	23.90	24.24	165800
2008-03-26	24.42	24.61	24.34	24.59	150400
2008-03-27	24.87	25.05	24.68	24.74	194800
2008-03-28	24.98	25.03	24.77	24.80	184800
2008-03-31	25.04	25.32	24.79	25.16	204200
2008-04-01	25.27	25.32	25.11	25.28	143800
2008-04-02	25.15	25.58	25.12	25.44	119800
2008-04-03	25.37	25.82	25.37	25.78	125400
2008-04-04	25.81	25.93	25.68	25.88	86400
2008-04-07	25.80	25.98	25.74	25.82	165200
2008-04-08	25.69	25.76	25.55	25.65	86400
2008-04-09	25.79	25.87	25.64	25.74	91000
2008-04-10	25.82	25.94	25.65	25.78	113000
2008-04-11	25.61	25.61	25.30	25.37	92000
2008-04-14	25.42	25.42	25.12	25.14	149752
2008-04-15	25.62	25.63	25.38	25.55	150040
2008-04-16	25.59	25.73	25.46	25.73	82442
2008-04-17	25.16	25.16	24.72	24.77	137478
2008-04-18	25.77	25.93	25.50	25.84	149886
2008-04-21	25.98	26.10	25.82	26.04	97172
2008-04-22	26.02	26.11	25.83	25.86	81218
2008-04-23	25.76	26.07	25.71	26.02	65816
2008-04-24	25.76	25.94	25.57	25.88	119764
2008-04-25	26.26	26.42	26.23	26.39	103244
2008-04-28	26.15	26.32	26.08	26.13	81222
2008-04-29	26.06	26.55	26.01	26.35	103090
2008-04-30	26.48	26.67	26.41	26.46	152312
2008-05-01	26.60	26.73	26.30	26.70	94324
2008-05-02	26.21	26.23	25.91	25.98	144802
2008-05-05	26.23	26.24	26.01	26.12	96530
2008-05-06	26.53	26.77	26.47	26.65	124038
2008-05-07	26.21	26.27	26.05	26.08	145624
2008-05-08	26.35	26.62	26.31	26.45	276676
2008-05-09	26.65	26.90	26.62	26.71	157582
2008-05-12	27.08	27.50	27.01	27.50	156980
2008-05-13	27.65	27.70	27.48	27.53	128668
2008-05-14	27.34	27.36	27.05	27.07	215430
2008-05-15	27.13	27.17	26.95	27.07	147318
2008-05-16	27.13	27.21	27.00	27.20	150592
2008-05-19	27.33	27.41	27.01	27.19	139316
2008-05-20	27.13	27.16	26.89	27.10	145262
2008-05-21	27.25	27.32	26.91	26.96	86738
2008-05-22	27.38	27.87	27.36	27.71	120258
2008-05-23	27.76	27.77	27.36	27.44	105348
2008-05-27	27.85	28.12	27.85	28.00	121934
2008-05-28	27.85	27.98	27.70	27.90	139946
2008-05-29	27.44	27.76	27.33	27.63	142390
2008-05-30	27.70	27.97	27.68	27.87	184710
2008-06-02	27.50	27.70	27.40	27.63	73884
2008-06-03	27.49	27.68	27.41	27.55	151720
2008-06-04	27.43	27.74	27.41	27.65	157980
2008-06-05	27.92	28.13	27.89	28.13	80094
2008-06-06	27.85	27.90	27.68	27.73	122330
2008-06-09	28.08	28.13	27.80	27.91	120978
2008-06-10	27.49	27.68	27.47	27.51	80508
2008-06-11	28.14	28.14	27.70	27.84	250274
2008-06-12	27.81	27.84	27.54	27.54	105044
2008-06-13	27.54	27.86	27.51	27.75	117442
2008-06-16	27.60	27.82	27.50	27.70	96106
2008-06-17	27.57	27.59	27.29	27.29	247024
2008-06-18	27.05	27.12	26.88	26.98	108144
2008-06-19	27.15	27.22	27.04	27.12	102568
2008-06-20	27.17	27.20	26.92	27.01	128788
2008-06-23	27.04	27.24	26.95	27.16	143550
2008-06-24	27.08	27.39	26.91	27.26	124038
2008-06-25	27.38	27.61	27.27	27.52	126672
2008-06-26	27.93	27.93	27.26	27.33	199354
2008-06-27	27.46	27.67	27.38	27.50	140862
2008-06-30	27.44	27.60	27.41	27.45	115984
2008-07-01	27.61	28.04	27.50	28.00	332966
2008-07-02	27.83	27.84	27.53	27.57	265186
2008-07-03	28.50	28.58	28.16	28.46	237884
2008-07-07	28.07	28.58	28.02	28.20	211598
2008-07-08	27.69	27.76	27.41	27.60	203686
2008-07-09	27.66	27.94	27.49	27.52	209266
2008-07-10	29.38	29.56	29.04	29.51	457556
2008-07-11	28.70	28.99	28.55	28.76	273568
2008-07-14	28.69	28.83	28.55	28.62	142052
2008-07-15	28.66	29.19	28.61	28.90	287398
2008-07-16	28.28	28.31	27.75	27.94	244894
2008-07-17	26.84	27.15	26.35	26.71	562922
2008-07-18	27.54	27.93	27.30	27.85	1439448
2008-07-21	27.67	27.85	27.55	27.74	134160
2008-07-22	27.42	27.84	27.42	27.74	158174
2008-07-23	27.19	27.45	27.12	27.22	156304
2008-07-24	27.79	27.90	27.57	27.65	221212
2008-07-25	28.04	28.43	27.89	28.40	198870
2008-07-28	28.86	28.86	28.27	28.34	267430
2008-07-29	27.85	27.98	27.68	27.92	205108
2008-07-30	27.68	28.17	27.65	28.07	238762
2008-07-31	27.86	27.92	27.47	27.55	195050
2008-08-01	28.07	28.08	27.78	27.97	114668
2008-08-04	28.14	28.28	27.97	28.02	284754
2008-08-05	28.40	28.63	28.25	28.62	323210
2008-08-06	28.56	28.79	28.39	28.72	172800
2008-08-07	28.45	28.46	28.14	28.16	181984
2008-08-08	27.45	27.99	27.45	27.95	310396
2008-08-11	27.62	27.74	27.38	27.50	153024
2008-08-12	27.12	27.27	27.06	27.18	179532
2008-08-13	26.89	27.05	26.67	26.96	231394
2008-08-14	26.34	26.62	26.30	26.41	237842
2008-08-15	26.03	26.24	25.86	26.10	248986
2008-08-18	26.13	26.33	26.06	26.27	351170
2008-08-19	26.04	26.22	25.86	26.15	106964
2008-08-20	26.42	26.63	26.37	26.49	122422
2008-08-21	26.68	27.06	26.60	26.89	175062
2008-08-22	27.13	27.24	26.99	27.12	132256
2008-08-25	26.80	26.89	26.38	26.47	111684
2008-08-26	26.58	26.92	26.53	26.66	114280
2008-08-27	26.65	26.86	26.64	26.82	71840
2008-08-28	27.24	27.35	27.16	27.19	175030
2008-08-29	26.93	26.99	26.67	26.77	133206
2008-09-02	26.93	27.01	26.58	26.66	407084
2008-09-03	26.69	27.04	26.67	26.94	240110
2008-09-04	26.78	26.86	25.92	25.95	188724
2008-09-05	25.85	25.88	25.46	25.53	148798
2008-09-08	26.15	26.18	25.74	26.01	165354
2008-09-09	26.12	26.35	25.64	25.73	240478
2008-09-10	26.10	26.30	25.95	25.99	148042
2008-09-11	26.47	26.74	26.18	26.74	155822
2008-09-12	26.69	27.14	26.65	27.10	186050
2008-09-15	27.12	27.28	26.75	26.87	174162
2008-09-16	26.72	27.17	26.46	26.99	265350
2008-09-17	27.29	27.32	26.50	26.73	233756
2008-09-18	26.75	26.84	26.31	26.69	213078
2008-09-19	26.36	26.70	25.96	26.51	314316
2008-09-22	26.27	26.31	25.88	25.92	140004
2008-09-23	25.70	25.85	25.16	25.25	99212
2008-09-24	25.39	25.50	25.14	25.25	129060
2008-09-25	25.82	26.11	25.75	25.87	115738
2008-09-26	25.76	26.17	25.58	26.17	133990
2008-09-29	25.75	26.00	25.03	25.30	166908
2008-09-30	25.95	25.98	25.47	25.97	116920
2008-10-01	25.64	26.21	25.60	26.11	113700
2008-10-02	25.63	25.72	25.15	25.27	202828
2008-10-03	25.52	25.94	25.21	25.52	250122
2008-10-06	24.81	25.40	24.36	25.21	678836
2008-10-07	25.13	25.17	24.02	24.02	470430
2008-10-08	23.68	24.27	23.42	23.86	540230
2008-10-09	22.99	23.17	21.65	21.88	431402
2008-10-10	21.14	21.66	20.01	21.09	525516
2008-10-13	23.13	24.20	23.08	24.20	331388
2008-10-14	23.84	23.84	22.89	23.13	410504
2008-10-15	23.46	23.62	22.61	22.65	395206
2008-10-16	22.93	22.96	21.95	22.53	549856
2008-10-17	22.61	23.51	22.55	22.92	302928
2008-10-20	23.07	23.63	22.92	23.63	281130
2008-10-21	22.95	23.22	22.50	22.84	345310
2008-10-22	22.30	22.40	21.72	21.94	394758
2008-10-23	22.79	22.87	21.78	22.64	384618
2008-10-24	20.73	21.79	20.67	21.45	300154
2008-10-27	20.12	20.44	19.85	19.92	373220
2008-10-28	20.42	22.02	20.30	21.96	467180
2008-10-29	21.81	22.62	21.65	22.05	343264
2008-10-30	22.16	22.21	21.44	22.10	222236
2008-10-31	22.14	22.85	22.12	22.54	290830
2008-11-03	22.02	22.20	21.76	21.90	227646
2008-11-04	21.96	23.04	21.96	22.85	354216
2008-11-05	21.60	21.80	21.09	21.09	541974
2008-11-06	21.68	21.83	20.85	21.15	897090
2008-11-07	21.62	22.13	21.44	22.12	336696
2008-11-10	22.17	22.21	21.41	21.51	163166
2008-11-11	22.07	22.42	21.83	22.00	226828
2008-11-12	21.85	22.17	21.52	21.64	196618
2008-11-13	22.52	24.03	22.10	23.93	389324
2008-11-14	22.66	23.56	22.64	22.78	296040
2008-11-17	22.34	23.11	22.16	22.58	226488
2008-11-18	22.74	23.27	22.49	23.09	205058
2008-11-19	22.82	22.93	21.59	21.64	224146
2008-11-20	21.71	22.15	20.16	20.53	833078
2008-11-21	21.40	21.52	20.54	21.45	814386
2008-11-24	22.73	23.46	21.64	23.21	443578
2008-11-25	23.36	23.63	22.60	23.07	359290
2008-11-26	22.06	22.39	21.75	22.30	348852
2008-11-28	21.70	21.98	21.56	21.98	190542
2008-12-01	21.32	21.37	20.79	20.81	271438
2008-12-02	21.66	21.82	21.19	21.65	573106
2008-12-03	21.70	22.42	21.70	22.41	631238
2008-12-04	21.77	22.32	21.63	22.06	476614
2008-12-05	21.74	22.45	21.42	22.39	173646
2008-12-08	22.34	22.63	22.18	22.47	262254
2008-12-09	21.74	22.01	21.38	21.67	263286
2008-12-10	21.87	22.04	21.62	21.86	251768
2008-12-11	22.40	22.69	22.04	22.15	188264
2008-12-12	22.32	22.77	22.32	22.66	290410
2008-12-15	23.10	23.23	22.79	23.13	216314
2008-12-16	23.12	24.13	23.00	24.06	437044
2008-12-17	23.37	23.95	23.33	23.79	242262
2008-12-18	23.29	23.47	22.78	22.92	288146
2008-12-19	22.92	22.95	22.53	22.80	179014
2008-12-22	23.01	23.16	22.63	22.94	209486
2008-12-23	23.19	23.23	22.61	22.70	181422
2008-12-24	22.77	22.85	22.50	22.73	62306
2008-12-26	22.93	23.08	22.90	23.08	75384
2008-12-29	23.59	23.59	23.00	23.28	247366
2008-12-30	23.55	23.72	23.37	23.68	163170
2008-12-31	23.35	23.77	23.35	23.59	70614
2009-01-02	23.89	23.97	23.53	23.84	174806
2009-01-05	23.15	23.32	23.02	23.28	150644
2009-01-06	23.01	23.12	22.63	23.05	226006
2009-01-07	23.06	23.18	22.81	23.09	322930
2009-01-08	22.79	23.22	22.61	23.16	289366
2009-01-09	22.64	22.64	22.11	22.27	311502
2009-01-12	22.32	22.32	22.01	22.14	140680
2009-01-13	21.90	22.22	21.88	22.11	204414
2009-01-14	21.75	21.82	21.40	21.76	206082
2009-01-15	21.75	22.32	21.42	22.13	594922
2009-01-16	22.12	22.23	21.60	21.91	315056
2009-01-20	21.92	21.93	21.35	21.48	211702
2009-01-21	21.68	22.21	21.41	22.14	533140
2009-01-22	21.79	22.08	21.58	22.03	312636
2009-01-23	21.72	22.38	21.58	22.19	280640
2009-01-26	22.74	23.14	22.47	22.62	162708
2009-01-27	22.83	22.92	22.55	22.76	205594
2009-01-28	22.75	22.99	22.60	22.86	162776
2009-01-29	22.75	22.86	22.31	22.40	147412
2009-01-30	22.69	22.77	22.30	22.38	208652
2009-02-02	22.15	22.68	22.11	22.52	157252
2009-02-03	22.74	23.25	22.59	23.13	200740
2009-02-04	22.52	22.92	22.17	22.32	377394
2009-02-05	22.55	23.09	22.45	22.82	476856
2009-02-06	22.09	22.52	22.06	22.32	356418
2009-02-09	22.27	22.34	21.80	22.00	345348
2009-02-10	21.93	22.13	21.33	21.57	345990
2009-02-11	22.20	22.57	22.19	22.44	178810
2009-02-12	22.22	22.69	22.11	22.69	202998
2009-02-13	22.40	22.50	22.25	22.30	82902
2009-02-17	21.88	21.90	21.57	21.57	149646
2009-02-18	21.78	21.80	21.30	21.50	168694
2009-02-19	21.88	21.96	21.33	21.36	137784
2009-02-20	21.62	21.97	21.48	21.83	219848
2009-02-23	22.30	22.35	21.40	21.52	222976
2009-02-24	22.16	22.34	21.85	22.32	242196
2009-02-25	21.57	21.69	21.15	21.28	215438
2009-02-26	21.30	21.39	20.75	20.76	609504
2009-02-27	20.54	20.68	20.15	20.28	288558
2009-03-02	20.77	21.00	20.21	20.33	683810
2009-03-03	20.42	20.51	20.08	20.23	1070152
2009-03-04	19.83	20.65	19.80	20.48	846706
2009-03-05	20.33	20.36	19.72	19.88	387534
2009-03-06	19.95	20.03	19.28	19.59	554970
2009-03-09	19.57	19.93	19.42	19.57	294760
2009-03-10	19.31	19.36	18.51	18.76	475464
2009-03-11	17.53	18.63	17.15	18.50	867842
2009-03-12	18.79	19.00	18.55	18.92	853306
2009-03-13	19.31	19.54	19.25	19.43	655938
2009-03-16	18.89	19.08	18.61	18.76	844256
2009-03-17	19.15	19.49	19.01	19.43	390130
2009-03-18	18.56	19.55	18.51	19.35	724554
2009-03-19	18.96	18.98	18.68	18.77	558692
2009-03-20	17.66	17.86	17.48	17.83	813976
2009-03-23	17.83	18.28	17.79	18.23	447410
2009-03-24	17.88	18.08	17.83	17.88	425242
2009-03-25	19.09	19.43	18.95	19.29	757538
2009-03-26	19.24	19.76	19.20	19.61	377304
2009-03-27	19.29	19.34	19.08	19.16	202322
2009-03-30	18.88	19.09	18.81	19.05	202598
2009-03-31	19.33	19.50	19.25	19.35	213290
2009-04-01	19.23	19.57	19.17	19.51	288650
2009-04-02	19.56	19.71	19.33	19.41	248208
2009-04-03	18.93	18.97	18.67	18.97	357248
2009-04-06	18.64	18.84	18.42	18.66	592200
2009-04-07	18.90	19.10	18.74	18.86	214258
2009-04-08	19.20	19.26	19.01	19.13	136308
2009-04-09	18.65	18.96	18.40	18.55	359226
2009-04-13	18.71	18.80	18.44	18.78	123344
2009-04-14	19.05	19.21	18.98	19.19	254700
2009-04-15	18.99	19.03	18.77	18.98	239222
2009-04-16	18.92	19.02	18.79	18.94	243726
2009-04-17	19.28	19.46	19.21	19.35	214922
2009-04-20	18.94	19.00	18.68	18.75	196584
2009-04-21	18.77	19.01	18.70	18.93	144404
2009-04-22	18.75	18.87	18.62	18.64	206598
2009-04-23	18.71	19.07	18.53	19.05	466752
2009-04-24	19.24	19.27	18.97	19.04	218470
2009-04-27	18.96	19.14	18.76	18.87	257916
2009-04-28	19.13	19.33	19.12	19.21	185952
2009-04-29	19.43	19.56	19.28	19.43	353552
2009-04-30	19.71	19.81	19.16	19.26	258730
2009-05-01	19.14	19.34	19.03	19.13	445448
2009-05-04	19.21	19.31	19.08	19.10	798448
2009-05-05	18.85	18.89	18.36	18.47	393782
2009-05-06	19.03	19.03	18.65	18.72	995164
2009-05-07	19.11	19.42	19.05	19.23	693266
2009-05-08	19.56	19.83	19.56	19.79	1002172
2009-05-11	19.56	19.65	19.40	19.46	347494
2009-05-12	20.14	20.33	19.93	20.08	626896
2009-05-13	20.76	20.76	20.25	20.38	611884
2009-05-14	20.65	20.71	20.41	20.56	487674
2009-05-15	20.37	20.46	19.86	20.00	233476
2009-05-18	20.43	20.50	20.21	20.49	425618
2009-05-19	20.42	20.48	20.30	20.37	219716
2009-05-20	20.96	21.05	20.89	20.92	294692
2009-05-21	20.74	20.78	20.45	20.66	257854
2009-05-22	21.06	21.06	20.62	20.67	196192
2009-05-26	20.73	21.03	20.69	20.91	192726
2009-05-27	21.06	21.09	20.55	20.67	132790
2009-05-28	20.96	20.97	20.72	20.86	154708
2009-05-29	21.02	21.11	20.74	21.11	176168
2009-06-01	21.30	21.39	21.16	21.32	229678
2009-06-02	21.43	21.66	21.41	21.56	273662
2009-06-03	21.64	21.70	21.27	21.48	175456
2009-06-04	21.97	22.00	21.69	21.86	228388
2009-06-05	21.50	21.50	21.02	21.12	177292
2009-06-08	21.07	21.30	21.00	21.16	158582
2009-06-09	21.76	21.83	21.52	21.67	174250
2009-06-10	21.77	21.80	21.23	21.45	241708
2009-06-11	21.56	21.82	21.52	21.66	285622
2009-06-12	21.53	21.94	21.49	21.91	113444
2009-06-15	21.30	21.51	21.28	21.48	243466
2009-06-16	21.48	21.71	21.46	21.55	408892
2009-06-17	22.13	22.40	22.04	22.31	150584
2009-06-18	22.29	22.43	22.15	22.23	148750
2009-06-19	22.28	22.34	22.08	22.15	122064
2009-06-22	22.08	22.25	22.03	22.07	127212
2009-06-23	22.56	22.64	22.44	22.52	205994
2009-06-24	22.17	22.25	21.90	21.99	143806
2009-06-25	22.01	22.49	21.94	22.44	180454
2009-06-26	22.15	22.39	22.07	22.34	87942
2009-06-29	22.15	22.50	22.09	22.47	82562
2009-06-30	22.52	22.61	22.24	22.50	97440
2009-07-01	22.79	22.94	22.69	22.70	143820
2009-07-02	22.72	22.84	22.64	22.68	95872
2009-07-06	22.71	22.91	22.68	22.91	87040
2009-07-07	22.62	22.71	22.37	22.40	129074
2009-07-08	22.75	22.78	22.37	22.57	123044
2009-07-09	22.57	22.68	22.37	22.59	89330
2009-07-10	22.27	22.40	22.07	22.23	95022
2009-07-13	22.07	22.45	22.03	22.41	88740
2009-07-14	21.96	22.03	21.78	21.95	118338
2009-07-15	22.32	22.35	22.10	22.30	103268
2009-07-16	22.17	22.39	22.14	22.31	123376
2009-07-17	22.28	22.52	21.68	22.03	604030
2009-07-20	22.57	22.63	22.29	22.60	220648
2009-07-21	22.50	22.53	22.26	22.43	74484
2009-07-22	22.40	22.73	22.34	22.66	126682
2009-07-23	22.21	22.59	22.16	22.49	158164
2009-07-24	22.65	23.19	22.62	23.15	216644
2009-07-27	23.06	23.25	22.92	23.21	140754
2009-07-28	22.60	22.88	22.50	22.88	256260
2009-07-29	22.52	22.77	22.41	22.71	169658
2009-07-30	22.68	22.79	22.56	22.68	221534
2009-07-31	22.80	23.04	22.76	22.95	161886
2009-08-03	23.49	23.79	23.29	23.49	222408
2009-08-04	22.94	23.03	22.65	22.69	274790
2009-08-05	22.94	22.97	22.44	22.63	184056
2009-08-06	22.08	22.10	21.72	21.90	210732
2009-08-07	22.29	22.30	21.99	22.13	111556
2009-08-10	22.00	22.07	21.81	22.06	92164
2009-08-11	21.87	21.95	21.73	21.83	77650
2009-08-12	21.95	22.02	21.81	21.90	66422
2009-08-13	21.70	21.71	21.45	21.56	203640
2009-08-14	21.48	21.51	21.15	21.25	338104
2009-08-17	20.99	21.31	20.96	21.27	112278
2009-08-18	21.17	21.30	21.09	21.16	144936
2009-08-19	21.35	21.85	21.31	21.84	237880
2009-08-20	21.60	21.88	21.58	21.85	148972
2009-08-21	21.60	21.91	21.55	21.89	174898
2009-08-24	21.84	21.96	21.66	21.75	216860
2009-08-25	21.86	21.91	21.66	21.73	140582
2009-08-26	22.00	22.11	21.87	21.95	140866
2009-08-27	22.07	22.15	21.85	22.08	125760
2009-08-28	22.22	22.28	21.88	21.99	108266
2009-08-31	22.33	22.59	22.27	22.40	203362
2009-09-01	22.05	22.27	21.67	21.70	206796
2009-09-02	21.75	21.83	21.61	21.69	97750
2009-09-03	21.82	21.84	21.54	21.82	86618
2009-09-04	21.61	21.99	21.54	21.83	68900
2009-09-08	22.66	22.66	22.42	22.48	162666
2009-09-09	23.06	23.09	22.77	22.88	168558
2009-09-10	22.92	23.08	22.77	23.08	110826
2009-09-11	23.14	23.25	23.03	23.08	97482
2009-09-14	23.32	23.40	23.23	23.26	76856
2009-09-15	23.15	23.31	23.08	23.29	171508
2009-09-16	23.51	24.08	23.46	23.97	182818
2009-09-17	25.01	25.08	24.71	24.78	197484
2009-09-18	24.99	25.01	24.66	24.68	199598
2009-09-21	24.67	24.86	24.59	24.69	86248
2009-09-22	25.31	25.33	25.03	25.15	204906
2009-09-23	25.06	25.13	24.82	24.87	130978
2009-09-24	25.07	25.09	24.47	24.57	208290
2009-09-25	24.80	25.09	24.73	24.85	146358
2009-09-28	25.06	25.13	24.71	24.75	144300
2009-09-29	24.70	24.83	24.59	24.74	92578
2009-09-30	24.88	24.96	24.67	24.87	116908
2009-10-01	24.77	24.79	24.37	24.39	136854
2009-10-02	24.24	24.51	24.20	24.37	92368
2009-10-05	24.56	24.86	24.49	24.80	88854
2009-10-06	24.63	24.90	24.63	24.82	107132
2009-10-07	24.66	24.94	24.66	24.94	72992
2009-10-08	24.92	25.05	24.82	24.94	75328
2009-10-09	24.73	24.80	24.54	24.71	117880
2009-10-12	24.80	24.91	24.71	24.79	235412
2009-10-13	24.72	24.74	24.52	24.65	92400
2009-10-14	24.83	25.21	24.69	25.13	406454
2009-10-15	24.80	25.14	24.80	25.01	91122
2009-10-16	24.98	25.03	24.67	24.99	199024
2009-10-19	24.95	25.13	24.76	25.02	114102
2009-10-20	24.80	24.91	24.67	24.87	103170
2009-10-21	24.78	25.00	24.72	24.73	164384
2009-10-22	24.65	24.86	24.56	24.77	122962
2009-10-23	24.42	24.43	24.16	24.18	279670
2009-10-26	24.17	24.24	23.66	23.79	259516
2009-10-27	23.97	24.23	23.83	24.07	236848
2009-10-28	24.08	24.27	23.92	24.07	240200
2009-10-29	24.40	24.85	24.39	24.69	224728
2009-10-30	24.55	24.64	24.12	24.18	338766
2009-11-02	24.09	24.33	23.98	24.24	179808
2009-11-03	25.01	25.23	24.90	25.18	208606
2009-11-04	25.24	25.90	25.22	25.81	260574
2009-11-05	26.05	26.19	25.87	26.01	189058
2009-11-06	25.86	26.15	25.84	26.00	141796
2009-11-09	26.14	26.37	26.04	26.35	133852
2009-11-10	26.47	26.90	26.46	26.85	199162
2009-11-11	26.52	26.56	26.30	26.35	153130
2009-11-12	26.41	26.44	26.09	26.12	196710
2009-11-13	26.55	26.92	26.47	26.76	180492
2009-11-16	26.71	26.91	26.63	26.85	86798
2009-11-17	26.64	26.74	26.55	26.72	47444
2009-11-18	26.88	26.90	26.68	26.80	73148
2009-11-19	26.66	26.66	26.34	26.59	157466
2009-11-20	26.49	26.67	26.37	26.51	180366
2009-11-23	26.81	26.93	26.64	26.71	94222
2009-11-24	26.91	26.91	26.69	26.78	94440
2009-11-25	27.16	27.20	27.03	27.15	77244
2009-11-27	26.46	26.87	26.46	26.66	87932
2009-11-30	26.65	26.84	26.42	26.55	136184
2009-12-01	27.13	27.23	26.99	27.23	185702
2009-12-02	27.28	27.35	27.14	27.29	87490
2009-12-03	27.48	27.66	27.26	27.31	107516
2009-12-04	27.59	27.62	27.38	27.48	116214
2009-12-07	27.27	27.45	27.19	27.30	79402
2009-12-08	26.64	26.74	26.38	26.38	159676
2009-12-09	26.98	26.99	26.52	26.97	197892
2009-12-10	26.85	26.86	26.51	26.80	91014
2009-12-11	26.77	26.81	26.59	26.79	118218
2009-12-14	26.80	27.04	26.77	26.97	83238
2009-12-15	26.65	26.94	26.65	26.94	83318
2009-12-16	27.09	27.18	27.02	27.09	92242
2009-12-17	26.65	26.77	26.53	26.65	134740
2009-12-18	26.97	27.03	26.71	26.90	149786
2009-12-21	26.87	27.12	26.72	26.80	104740
2009-12-22	26.83	26.90	26.57	26.81	214596
2009-12-23	26.89	27.08	26.77	26.96	64434
2009-12-24	27.09	27.14	26.88	27.01	36056
2009-12-28	26.99	27.03	26.81	26.96	112224
2009-12-29	27.02	27.06	26.68	26.95	91424
2009-12-30	26.70	26.84	26.57	26.67	57678
2009-12-31	26.50	26.84	26.25	26.51	74722
2010-01-04	27.08	27.33	27.01	27.28	122670
2010-01-05	26.53	26.63	26.36	26.46	128742
2010-01-06	26.31	26.44	26.26	26.44	138680
2010-01-07	26.07	26.27	25.92	26.24	126878
2010-01-08	25.94	26.19	25.82	26.17	205768
2010-01-11	26.70	26.75	26.55	26.63	108308
2010-01-12	26.41	26.57	26.26	26.27	224712
2010-01-13	26.64	26.75	26.59	26.65	154370
2010-01-14	27.03	27.16	26.88	27.12	74032
2010-01-15	26.86	26.86	26.47	26.67	91392
2010-01-19	26.73	27.03	26.72	26.96	156260
2010-01-20	26.82	26.95	26.33	26.68	337138
2010-01-21	26.65	26.69	26.08	26.15	140356
2010-01-22	26.49	26.57	26.05	26.06	126208
2010-01-25	25.92	26.05	25.85	25.89	117478
2010-01-26	25.78	25.96	25.74	25.80	120932
2010-01-27	25.65	25.81	25.59	25.79	83582
2010-01-28	25.47	25.51	25.01	25.22	174628
2010-01-29	25.35	25.57	25.24	25.32	131444
2010-02-01	25.47	25.65	25.43	25.54	98862
2010-02-02	25.70	26.07	25.65	25.99	92942
2010-02-03	25.91	25.95	25.63	25.70	86920
2010-02-04	25.37	25.37	24.86	24.86	137148
2010-02-05	24.81	24.91	24.48	24.90	210842
2010-02-08	24.94	25.01	24.78	24.81	105196
2010-02-09	24.96	25.29	24.75	25.15	111304
2010-02-10	24.95	25.13	24.86	24.94	153470
2010-02-11	25.15	25.29	24.89	25.22	107818
2010-02-12	25.09	25.22	24.96	25.21	73834
2010-02-16	24.97	25.32	24.86	25.27	90110
2010-02-17	25.24	25.32	24.93	25.02	138568
2010-02-18	25.32	25.51	25.31	25.40	122952
2010-02-19	25.09	25.43	25.05	25.38	73802
2010-02-22	25.51	25.62	25.40	25.46	56330
2010-02-23	25.03	25.18	24.95	25.10	135034
2010-02-24	26.15	26.35	25.98	26.19	190130
2010-02-25	25.78	25.93	25.55	25.89	174428
2010-02-26	25.83	26.25	25.74	26.15	132574
2010-03-01	26.71	26.91	26.70	26.85	323390
2010-03-02	27.19	27.30	27.04	27.23	255422
2010-03-03	27.21	27.41	27.06	27.16	172788
2010-03-04	27.37	27.40	27.06	27.18	157048
2010-03-05	27.04	27.17	26.94	27.17	145558
2010-03-08	27.16	27.17	26.91	27.08	104930
2010-03-09	27.06	27.17	26.99	27.01	75788
2010-03-10	26.94	27.29	26.94	27.10	569402
2010-03-11	27.18	27.21	27.02	27.09	153880
2010-03-12	27.20	27.32	27.07	27.21	141570
2010-03-15	27.56	27.56	27.37	27.46	126154
2010-03-16	27.55	27.70	27.46	27.63	91018
2010-03-17	27.62	27.66	27.44	27.56	201336
2010-03-18	27.50	27.56	27.25	27.49	89038
2010-03-19	27.19	27.24	27.00	27.14	140878
2010-03-22	27.42	28.14	27.42	28.10	131984
2010-03-23	27.61	27.66	27.42	27.48	96842
2010-03-24	27.53	27.59	27.43	27.51	70396
2010-03-25	27.65	27.70	27.46	27.52	145694
2010-03-26	27.53	27.66	27.41	27.52	139182
2010-03-29	27.78	27.97	27.71	27.90	75672
2010-03-30	27.88	27.96	27.62	27.76	72746
2010-03-31	28.08	28.28	28.05	28.08	160078
2010-04-01	28.10	28.32	28.07	28.31	115718
2010-04-05	28.25	28.34	28.20	28.27	73592
2010-04-06	27.66	27.85	27.56	27.69	99194
2010-04-07	27.67	27.73	27.50	27.65	122302
2010-04-08	27.50	27.99	27.46	27.89	135012
2010-04-09	27.80	27.96	27.77	27.95	96738
2010-04-12	27.99	28.07	27.85	28.06	102384
2010-04-13	28.29	28.44	28.02	28.35	106956
2010-04-14	28.34	28.39	28.15	28.32	114914
2010-04-15	28.06	28.21	28.01	28.08	66128
2010-04-16	28.11	28.35	27.97	28.00	84706
2010-04-19	27.77	28.21	27.74	28.13	86532
2010-04-20	28.27	28.33	28.17	28.30	95376
2010-04-21	28.10	28.16	28.03	28.05	71416
2010-04-22	27.78	28.04	27.65	28.01	143418
2010-04-23	27.98	28.33	27.98	28.33	84798
2010-04-26	27.99	28.24	27.92	28.12	82138
2010-04-27	27.81	27.98	27.50	27.53	125150
2010-04-28	27.42	27.42	27.05	27.30	177072
2010-04-29	27.18	27.26	27.01	27.11	233496
2010-04-30	27.24	27.29	26.97	26.97	108358
2010-05-03	27.22	27.33	27.01	27.27	119026
2010-05-04	26.55	26.67	26.42	26.47	189066
2010-05-05	25.53	25.66	25.40	25.57	209766
2010-05-06	25.38	25.74	24.81	25.26	338778
2010-05-07	24.59	24.67	24.01	24.43	188162
2010-05-10	24.69	24.95	24.48	24.68	228606
2010-05-11	24.05	24.51	24.03	24.31	203712
2010-05-12	24.50	24.78	24.49	24.75	213756
2010-05-13	25.09	25.29	25.03	25.19	337880
2010-05-14	25.09	25.14	24.50	24.85	248500
2010-05-17	24.66	24.74	24.28	24.70	124910
2010-05-18	24.81	24.88	24.28	24.31	140814
2010-05-19	24.29	24.72	24.14	24.63	172830
2010-05-20	24.58	24.74	24.10	24.39	277398
2010-05-21	23.88	24.19	23.83	24.09	198392
2010-05-24	23.94	24.13	23.76	23.81	108764
2010-05-25	23.81	24.18	23.60	24.13	307696
2010-05-26	24.06	24.20	23.70	23.79	181528
2010-05-27	24.42	24.81	24.34	24.76	223498
2010-05-28	25.18	25.20	24.75	24.81	257860
2010-06-01	24.94	25.59	24.85	25.07	414694
2010-06-02	25.46	25.69	25.28	25.66	222892
2010-06-03	26.09	26.23	25.89	26.05	207896
2010-06-04	25.77	25.92	25.33	25.46	180032
2010-06-07	25.56	25.76	25.37	25.37	103344
2010-06-08	25.56	25.88	25.41	25.71	177586
2010-06-09	26.35	26.63	26.19	26.23	253386
2010-06-10	26.85	27.04	26.70	26.98	208970
2010-06-11	26.41	26.79	26.40	26.64	116850
2010-06-14	26.75	26.80	26.44	26.44	251678
2010-06-15	26.99	27.40	26.96	27.32	371108
2010-06-16	27.01	27.73	26.98	27.64	491820
2010-06-17	27.59	27.78	27.42	27.77	194756
2010-06-18	27.41	27.52	27.19	27.22	146738
2010-06-21	27.19	27.97	27.02	27.13	172448
2010-06-22	27.16	27.23	26.87	26.90	101978
2010-06-23	26.84	27.07	26.59	26.84	135532
2010-06-24	26.96	27.29	26.78	27.00	152602
2010-06-25	27.04	27.28	26.92	27.14	75318
2010-06-28	27.48	27.58	27.11	27.13	132212
2010-06-29	27.18	27.18	26.70	26.82	177550
2010-06-30	27.08	27.20	26.78	26.85	123176
2010-07-01	27.37	27.54	27.13	27.43	258244
2010-07-02	26.98	27.07	26.67	26.73	161758
2010-07-06	26.84	27.09	26.66	26.97	165670
2010-07-07	26.83	27.05	26.72	27.01	106924
2010-07-08	26.86	27.21	26.73	27.19	447578
2010-07-09	26.80	26.90	26.65	26.87	102230
2010-07-12	26.81	26.94	26.74	26.88	110492
2010-07-13	27.01	27.35	26.99	27.16	108210
2010-07-14	27.18	27.61	27.12	27.43	177024
2010-07-15	27.72	27.83	27.41	27.74	492234
2010-07-16	27.52	27.57	27.19	27.20	185384
2010-07-19	27.42	27.48	27.28	27.36	153128
2010-07-20	26.78	26.92	26.64	26.89	199754
2010-07-21	26.44	26.49	25.98	26.09	409160
2010-07-22	26.51	26.82	26.49	26.55	145102
2010-07-23	26.48	26.59	26.28	26.54	156926
2010-07-26	26.57	26.92	26.50	26.89	138024
2010-07-27	27.85	28.19	27.76	28.19	253940
2010-07-28	27.95	28.17	27.91	28.11	300724
2010-07-29	27.90	27.93	27.41	27.42	233014
2010-07-30	27.22	27.54	27.16	27.34	134754
2010-08-02	27.62	27.73	27.51	27.60	150048
2010-08-03	27.69	28.13	27.63	27.89	93468
2010-08-04	28.24	28.48	28.16	28.37	115866
2010-08-05	28.26	28.38	28.12	28.36	60236
2010-08-06	28.50	28.72	28.49	28.61	322702
2010-08-09	28.55	28.63	28.40	28.51	65256
2010-08-10	28.08	28.55	27.96	28.48	112056
2010-08-11	27.63	27.72	27.46	27.56	121484
2010-08-12	27.83	27.93	27.81	27.93	97164
2010-08-13	27.90	28.02	27.86	27.95	60224
2010-08-16	28.20	28.55	28.16	28.29	176440
2010-08-17	28.70	28.91	28.54	28.78	86680
2010-08-18	28.97	28.97	28.73	28.77	120376
2010-08-19	28.75	28.80	28.45	28.48	91700
2010-08-20	28.34	28.38	28.10	28.26	67478
2010-08-23	28.21	28.41	28.12	28.12	77656
2010-08-24	28.10	28.42	28.03	28.25	104024
2010-08-25	28.77	28.93	28.59	28.88	300216
2010-08-26	28.68	28.77	28.34	28.41	84930
2010-08-27	28.53	28.65	28.16	28.65	107644
2010-08-30	28.40	28.50	28.25	28.29	110242
2010-08-31	28.33	28.46	28.23	28.33	96494
2010-09-01	28.86	28.86	28.66	28.79	88012
2010-09-02	28.41	28.46	28.18	28.46	133780
2010-09-03	27.89	28.14	27.83	28.04	332676
2010-09-07	28.19	28.19	27.99	28.00	173136
2010-09-08	28.28	28.36	28.18	28.23	121044
2010-09-09	28.15	28.15	27.91	28.04	127886
2010-09-10	28.08	28.15	28.02	28.12	104972
2010-09-13	28.46	28.59	28.42	28.49	108214
2010-09-14	28.47	28.92	28.43	28.83	98546
2010-09-15	28.60	28.74	28.53	28.66	91536
2010-09-16	28.75	28.85	28.58	28.72	90780
2010-09-17	28.56	28.68	28.41	28.52	105692
2010-09-20	28.56	28.82	28.52	28.70	110762
2010-09-21	29.13	29.50	29.08	29.48	253452
2010-09-22	29.63	29.73	29.45	29.49	112140
2010-09-23	29.23	29.41	29.14	29.19	127854
2010-09-24	29.93	30.08	29.83	29.94	229832
2010-09-27	30.00	30.03	29.91	29.93	73940
2010-09-28	30.45	30.88	30.19	30.85	173042
2010-09-29	30.85	31.02	30.79	30.90	88336
2010-09-30	31.11	31.14	30.59	30.87	91608
2010-10-01	31.41	31.60	31.32	31.45	252526
2010-10-04	31.05	31.19	30.83	30.97	169654
2010-10-05	31.20	31.24	30.88	31.00	582766
2010-10-06	30.60	30.95	30.59	30.73	197798
2010-10-07	30.89	31.23	30.67	31.19	321756
2010-10-08	31.15	31.49	31.08	31.48	126074
2010-10-11	31.23	31.34	31.14	31.19	52890
2010-10-12	31.02	31.47	30.88	31.38	93206
2010-10-13	31.53	31.65	31.36	31.38	107138
2010-10-14	31.91	32.06	31.85	32.01	406224
2010-10-15	31.99	31.99	31.63	31.78	135788
2010-10-18	31.82	31.94	31.73	31.93	66342
2010-10-19	31.38	31.54	31.07	31.18	125516
2010-10-20	31.00	31.57	30.97	31.49	107528
2010-10-21	31.37	31.50	31.00	31.24	164420
2010-10-22	31.47	31.64	31.46	31.59	53478
2010-10-25	31.59	31.69	31.40	31.45	136698
2010-10-26	31.45	31.55	31.36	31.40	102430
2010-10-27	31.54	31.61	31.13	31.42	166992
2010-10-28	31.62	31.85	31.60	31.79	95246
2010-10-29	31.74	31.93	31.67	31.82	101830
2010-11-01	31.85	31.89	31.31	31.47	156126
2010-11-02	31.93	32.06	31.68	31.68	136352
2010-11-03	31.76	31.81	31.35	31.74	219264
2010-11-04	31.03	31.31	31.03	31.27	178784
2010-11-05	30.88	30.95	30.66	30.79	130662
2010-11-08	30.64	30.85	30.58	30.79	456950
2010-11-09	30.56	30.65	30.04	30.13	256960
2010-11-10	30.53	30.98	30.31	30.95	279602
2010-11-11	30.62	30.65	30.33	30.57	197808
2010-11-12	30.67	30.76	30.41	30.56	208576
2010-11-15	30.25	30.40	30.14	30.27	85282
2010-11-16	30.08	30.13	29.72	29.84	79256
2010-11-17	29.64	29.75	29.52	29.68	94238
2010-11-18	30.05	30.29	30.00	30.20	67582
2010-11-19	30.23	30.38	30.07	30.30	93898
2010-11-22	29.65	29.78	29.38	29.73	139734
2010-11-23	29.34	29.39	28.99	29.15	162388
2010-11-24	29.40	29.55	29.36	29.43	142764
2010-11-26	29.59	29.75	29.56	29.71	147860
2010-11-29	29.04	29.13	28.87	29.13	225742
2010-11-30	29.02	29.14	28.86	28.99	143244
2010-12-01	29.66	29.86	29.54	29.85	106944
2010-12-02	29.77	30.29	29.75	30.28	127168
2010-12-03	30.13	30.34	30.11	30.33	124524
2010-12-06	29.83	30.00	29.66	29.97	199214
2010-12-07	29.66	29.76	29.52	29.58	177138
2010-12-08	29.31	29.60	29.23	29.51	233526
2010-12-09	29.50	29.50	29.20	29.36	179104
2010-12-10	29.36	29.59	29.17	29.45	172918
2010-12-13	29.26	29.67	29.22	29.59	81874
2010-12-14	29.75	29.79	29.57	29.66	99138
2010-12-15	29.30	29.42	28.83	29.04	179336
2010-12-16	28.97	28.98	28.75	28.86	215764
2010-12-17	28.53	28.57	28.31	28.56	190438
2010-12-20	28.14	28.38	28.07	28.27	107948
2010-12-21	28.49	28.55	28.34	28.50	132980
2010-12-22	28.21	28.49	28.18	28.49	119238
2010-12-23	28.39	28.66	28.35	28.61	107694
2010-12-27	28.52	28.71	28.52	28.65	45892
2010-12-28	28.85	28.87	28.59	28.59	135640
2010-12-29	28.68	28.77	28.54	28.66	49124
2010-12-30	28.75	28.81	28.61	28.73	56412
2010-12-31	28.73	28.97	28.63	28.85	57386
2011-01-03	28.79	28.81	28.52	28.79	182856
2011-01-04	28.72	28.73	28.37	28.55	152718
2011-01-05	27.93	28.12	27.88	28.04	131428
2011-01-06	28.40	28.47	28.23	28.25	222778
2011-01-07	28.16	28.24	27.99	28.05	299798
2011-01-10	27.88	28.07	27.78	28.03	91630
2011-01-11	27.74	27.95	27.60	27.94	153720
2011-01-12	28.32	28.47	28.21	28.41	84380
2011-01-13	28.66	28.78	28.60	28.68	107164
2011-01-14	28.59	28.71	28.54	28.65	197002
2011-01-18	28.34	28.44	28.13	28.27	286220
2011-01-19	28.32	28.35	28.05	28.13	269146
2011-01-20	28.21	28.28	28.00	28.11	215956
2011-01-21	27.90	28.01	27.79	27.88	97696
2011-01-24	27.91	28.15	27.91	28.15	229354
2011-01-25	28.10	28.92	28.07	28.89	245050
2011-01-26	28.87	28.97	28.69	28.85	142508
2011-01-27	28.59	29.25	28.56	29.16	192764
2011-01-28	29.10	29.28	28.93	28.93	263674
2011-01-31	29.21	29.34	29.14	29.28	111600
2011-02-01	29.69	30.09	29.63	30.00	510180
2011-02-02	30.04	30.33	29.98	30.20	304378
2011-02-03	30.18	30.34	30.12	30.27	280446
2011-02-04	30.07	30.38	29.98	30.26	148658
2011-02-07	30.33	30.56	30.17	30.54	377890
2011-02-08	30.66	30.80	30.59	30.71	119250
2011-02-09	30.96	31.44	30.92	31.39	180956
2011-02-10	31.39	31.59	31.25	31.52	163958
2011-02-11	30.89	31.31	30.89	31.17	385196
2011-02-14	31.27	31.72	31.25	31.72	223036
2011-02-15	32.46	32.50	32.16	32.20	193510
2011-02-16	32.13	32.28	32.02	32.25	115396
2011-02-17	32.35	32.65	32.32	32.55	132388
2011-02-18	32.19	32.38	31.99	32.16	244186
2011-02-22	32.40	32.51	32.17	32.30	112596
2011-02-23	32.14	32.60	32.14	32.43	201110
2011-02-24	32.75	32.77	32.47	32.66	141518
2011-02-25	32.50	32.81	32.50	32.81	198904
2011-02-28	33.00	33.21	32.96	33.19	169260
2011-03-01	33.33	33.37	33.02	33.12	176074
2011-03-02	33.36	33.86	33.36	33.78	131966
2011-03-03	34.17	34.17	33.88	34.13	71680
2011-03-04	34.30	34.90	34.13	34.87	278190
2011-03-07	34.67	34.72	34.26	34.35	71442
2011-03-08	33.66	34.14	33.63	34.00	146940
2011-03-09	34.01	34.34	33.92	34.24	82746
2011-03-10	33.77	33.85	33.58	33.63	95412
2011-03-11	33.51	33.81	33.49	33.70	166400
2011-03-14	33.61	33.90	33.55	33.86	99310
2011-03-15	32.54	33.29	32.22	32.55	197088
2011-03-16	32.97	33.06	31.92	32.11	232038
2011-03-17	32.43	32.53	32.26	32.49	128710
2011-03-18	32.61	32.63	32.19	32.32	175830
2011-03-21	32.53	32.69	32.49	32.59	157302
2011-03-22	32.91	33.11	32.82	33.02	106698
2011-03-23	33.73	33.90	32.88	33.06	511548
2011-03-24	33.74	33.89	33.55	33.77	145028
2011-03-25	33.61	33.88	33.52	33.67	96164
2011-03-28	33.50	33.75	33.40	33.54	75286
2011-03-29	33.23	33.50	33.17	33.47	99376
2011-03-30	33.71	33.92	33.59	33.90	158008
2011-03-31	33.62	33.81	33.60	33.76	833784
2011-04-01	33.80	34.35	33.67	34.29	103638
2011-04-04	35.17	35.20	34.64	34.78	126274
2011-04-05	34.79	35.09	34.69	35.01	130914
2011-04-06	35.18	35.34	35.14	35.20	127184
2011-04-07	35.14	35.46	35.13	35.33	129964
2011-04-08	35.70	35.71	35.50	35.59	94468
2011-04-11	35.81	35.90	35.58	35.76	86148
2011-04-12	35.38	35.67	35.24	35.53	173084
2011-04-13	35.99	36.46	35.95	36.11	494650
2011-04-14	36.00	36.23	35.97	36.15	142590
2011-04-15	36.44	36.86	36.35	36.80	201568
2011-04-18	36.35	36.40	35.83	36.17	260658
2011-04-19	36.53	36.74	36.30	36.71	136164
2011-04-20	37.35	37.41	37.19	37.25	157746
2011-04-21	37.41	37.61	37.27	37.44	99768
2011-04-25	37.58	37.58	37.25	37.51	115962
2011-04-26	37.71	37.98	37.68	37.88	234992
2011-04-27	37.73	38.34	37.65	38.27	176976
2011-04-28	38.88	38.97	38.58	38.95	163128
2011-04-29	39.32	39.53	39.11	39.29	170822
2011-05-02	39.03	39.27	38.72	38.98	140102
2011-05-03	38.52	38.70	37.89	37.97	276876
2011-05-04	38.27	38.31	36.94	37.16	396420
2011-05-05	36.96	36.96	36.47	36.63	453026
2011-05-06	37.06	37.46	36.40	36.54	388846
2011-05-09	36.55	36.94	36.39	36.92	156332
2011-05-10	36.03	36.31	36.02	36.26	222934
2011-05-11	36.02	36.02	35.39	35.61	222626
2011-05-12	35.26	35.93	34.87	35.87	204716
2011-05-13	35.89	36.15	35.41	35.59	203820
2011-05-16	35.32	35.78	35.28	35.49	422942
2011-05-17	35.01	35.09	34.60	35.08	470490
2011-05-18	35.12	35.74	35.00	35.69	138560
2011-05-19	35.88	36.23	35.79	36.15	180444
2011-05-20	35.87	35.96	35.50	35.56	443972
2011-05-23	34.72	34.81	34.44	34.76	180486
2011-05-24	35.06	35.40	35.01	35.28	243822
2011-05-25	34.94	35.02	34.68	34.88	186268
2011-05-26	34.91	35.15	34.67	35.06	80222
2011-05-27	35.15	35.41	35.06	35.29	76080
2011-05-31	36.05	36.18	35.91	36.15	125358
2011-06-01	36.68	36.69	35.86	35.86	181002
2011-06-02	35.95	35.99	35.51	35.75	115650
2011-06-03	35.93	36.23	35.86	36.05	118748
2011-06-06	36.58	36.58	36.06	36.07	173352
2011-06-07	36.45	36.53	36.27	36.35	112198
2011-06-08	36.34	36.47	36.19	36.29	101344
2011-06-09	36.58	36.99	36.56	36.83	244844
2011-06-10	36.36	36.39	35.79	36.05	221846
2011-06-13	36.31	36.51	36.11	36.36	72210
2011-06-14	36.80	36.94	36.71	36.80	98224
2011-06-15	36.65	36.79	36.27	36.44	83642
2011-06-16	35.87	36.06	35.63	35.98	147366
2011-06-17	36.40	36.43	35.92	36.00	128342
2011-06-20	35.91	36.25	35.90	36.16	142940
2011-06-21	36.25	36.80	36.16	36.63	140438
2011-06-22	36.33	36.53	36.17	36.21	90852
2011-06-23	35.97	36.23	35.64	36.19	98768
2011-06-24	35.57	36.28	35.24	35.84	347600
2011-06-27	36.01	36.69	36.01	36.53	216776
2011-06-28	36.09	36.74	36.06	36.69	126412
2011-06-29	36.78	36.96	36.68	36.87	117622
2011-06-30	37.14	37.46	37.14	37.35	102874
2011-07-01	37.44	37.81	37.28	37.73	187716
2011-07-05	37.31	37.47	37.22	37.34	274470
2011-07-06	37.05	37.32	37.01	37.32	150294
2011-07-07	37.19	37.61	37.07	37.37	133168
2011-07-08	37.45	37.58	37.12	37.40	68266
2011-07-11	36.71	36.79	36.37	36.47	107446
2011-07-12	35.97	36.36	35.92	36.05	218962
2011-07-13	36.73	37.28	36.69	36.87	188030
2011-07-14	37.17	37.32	36.67	36.73	114102
2011-07-15	37.73	38.08	37.35	37.86	192534
2011-07-18	38.48	38.48	38.04	38.36	174892
2011-07-19	38.94	38.98	38.49	38.65	139422
2011-07-20	38.75	38.92	38.46	38.66	136022
2011-07-21	38.72	39.16	38.69	38.91	324786
2011-07-22	38.63	38.87	38.37	38.77	184620
2011-07-25	38.88	39.22	38.75	39.12	127396
2011-07-26	39.87	40.04	39.70	39.96	249552
2011-07-27	39.63	39.66	38.86	38.89	1621700
2011-07-28	38.94	39.07	38.77	38.82	143150
2011-07-29	38.51	38.68	38.39	38.47	225368
2011-08-01	38.93	38.93	37.19	37.33	262050
2011-08-02	37.05	37.14	36.29	36.42	282568
2011-08-03	36.30	36.77	35.85	36.74	266686
2011-08-04	35.81	35.97	34.83	34.90	463768
2011-08-05	35.15	35.19	34.03	34.60	591524
2011-08-08	33.47	33.77	31.90	32.10	508244
2011-08-09	32.88	33.31	31.56	33.23	413496
2011-08-10	33.88	33.88	32.65	32.76	426976
2011-08-11	33.03	34.07	32.88	33.71	303070
2011-08-12	34.12	34.44	33.91	34.21	210580
2011-08-15	35.32	35.42	34.94	35.24	164214
2011-08-16	34.86	35.38	34.67	34.86	147670
2011-08-17	35.21	35.46	34.60	34.85	120908
2011-08-18	33.96	34.01	33.22	33.74	211288
2011-08-19	33.00	33.92	32.98	33.32	379062
2011-08-22	34.33	34.33	33.63	33.76	146682
2011-08-23	34.49	35.00	34.24	35.00	103536
2011-08-24	34.21	34.51	33.56	34.00	213132
2011-08-25	33.00	33.16	32.18	32.57	319430
2011-08-26	32.87	33.75	32.58	33.70	263544
2011-08-29	33.66	33.96	33.58	33.88	198562
2011-08-30	33.08	33.53	32.89	33.41	352422
2011-08-31	33.69	34.28	33.68	34.03	239280
2011-09-01	33.87	34.15	33.61	33.66	144120
2011-09-02	33.68	34.14	33.61	33.70	275742
2011-09-06	33.63	34.11	33.48	34.06	199746
2011-09-07	34.67	35.20	34.61	35.17	116096
2011-09-08	34.16	34.73	34.01	34.05	128032
2011-09-09	33.62	33.63	32.88	32.97	275262
2011-09-12	32.72	33.27	32.63	33.27	127590
2011-09-13	33.14	33.73	32.90	33.34	109488
2011-09-14	33.66	34.69	33.13	34.40	175148
2011-09-15	34.60	35.01	34.50	34.99	358846
2011-09-16	34.92	35.68	34.89	35.52	650968
2011-09-19	34.19	35.06	34.05	34.91	126252
2011-09-20	35.37	35.85	35.17	35.24	140896
2011-09-21	35.13	35.47	34.68	34.68	339624
2011-09-22	34.02	34.08	33.00	33.20	179496
2011-09-23	33.06	34.10	33.04	34.00	141282
2011-09-26	35.01	35.44	34.46	35.40	234784
2011-09-27	34.96	35.18	34.42	34.63	237996
2011-09-28	35.32	35.43	34.60	34.70	233430
2011-09-29	35.16	35.19	33.75	34.08	399092
2011-09-30	33.81	34.49	33.68	33.77	229290
2011-10-03	33.12	33.56	32.38	32.49	274662
2011-10-04	32.96	33.29	32.48	33.25	194490
2011-10-05	32.90	33.09	32.60	32.93	172660
2011-10-06	32.14	33.22	32.06	33.21	177988
2011-10-07	33.00	33.15	32.59	32.74	217538
2011-10-10	33.43	33.84	33.35	33.69	120790
2011-10-11	33.91	34.46	33.85	34.37	137270
2011-10-12	34.22	34.53	33.93	34.33	138056
2011-10-13	34.34	34.77	33.95	34.65	128782
2011-10-14	35.26	35.57	35.15	35.54	109184
2011-10-17	34.62	34.70	34.10	34.16	116256
2011-10-18	35.02	35.76	34.74	35.43	203504
2011-10-19	35.23	35.47	34.78	34.88	161830
2011-10-20	35.16	35.18	34.54	34.96	138578
2011-10-21	35.78	36.25	35.77	36.22	138618
2011-10-24	35.81	36.25	35.76	36.19	133150
2011-10-25	36.22	36.47	35.81	36.12	155208
2011-10-26	36.58	36.66	35.84	36.32	145034
2011-10-27	36.79	36.79	36.03	36.30	176310
2011-10-28	37.67	38.23	37.52	38.02	203708
2011-10-31	37.13	37.45	36.28	36.35	219906
2011-11-01	34.40	35.39	34.40	34.70	298716
2011-11-02	34.19	34.96	34.02	34.67	257212
2011-11-03	35.12	35.43	34.74	35.37	241770
2011-11-04	35.70	35.74	35.17	35.31	147972
2011-11-07	34.84	35.23	34.63	35.16	178660
2011-11-08	35.45	35.72	34.87	35.36	196208
2011-11-09	33.95	34.44	33.89	34.04	340824
2011-11-10	34.24	34.51	33.84	34.12	392676
2011-11-11	34.76	35.11	34.59	34.97	128474
2011-11-14	34.70	34.73	34.21	34.38	144886
2011-11-15	34.63	35.19	34.60	34.90	123376
2011-11-16	34.73	35.00	34.41	34.42	99020
2011-11-17	34.64	35.09	34.03	34.15	180194
2011-11-18	34.50	34.54	33.98	34.16	136866
2011-11-21	33.56	33.61	33.18	33.46	134702
2011-11-22	33.51	33.70	33.30	33.55	108020
2011-11-23	33.18	33.27	32.89	32.99	94268
2011-11-25	32.39	32.72	32.37	32.48	183240
2011-11-28	32.86	33.09	32.80	32.91	190088
2011-11-29	32.80	33.13	32.71	32.99	139898
2011-11-30	34.14	34.34	34.00	34.34	389322
2011-12-01	34.66	34.97	34.47	34.88	384692
2011-12-02	34.20	34.44	33.96	34.15	253670
2011-12-05	34.43	34.46	33.69	33.75	335234
2011-12-06	33.27	33.34	33.08	33.15	459074
2011-12-07	33.31	33.46	33.04	33.34	1792234
2011-12-08	33.39	33.76	33.35	33.42	587418
2011-12-09	33.35	33.74	33.33	33.58	189746
2011-12-12	33.38	33.43	32.89	33.08	165144
2011-12-13	33.30	33.46	32.69	32.76	229612
2011-12-14	32.73	33.01	32.69	32.80	146426
2011-12-15	33.23	33.39	32.96	33.06	144638
2011-12-16	33.30	33.34	32.97	33.00	173394
2011-12-19	33.28	33.52	32.99	33.03	148864
2011-12-20	33.23	33.69	33.22	33.53	131002
2011-12-21	33.61	33.80	33.42	33.62	127872
2011-12-22	33.59	33.78	33.53	33.64	97918
2011-12-23	33.66	33.90	33.60	33.85	58476
2011-12-27	33.97	34.03	33.70	33.76	119382
2011-12-28	33.89	33.90	33.35	33.35	78806
2011-12-29	33.81	33.92	33.63	33.85	127350
2011-12-30	33.97	34.18	33.80	33.99	87358
2012-01-03	35.32	35.40	35.07	35.18	258976
2012-01-04	35.14	35.33	35.03	35.24	151048
2012-01-05	35.40	35.60	35.06	35.11	186610
2012-01-06	34.90	35.06	34.71	34.81	102748
2012-01-09	34.70	34.90	34.58	34.90	104868
2012-01-10	35.35	35.49	34.97	35.08	192334
2012-01-11	34.60	34.71	34.41	34.70	103960
2012-01-12	34.37	34.62	34.36	34.58	106144
2012-01-13	33.99	34.13	33.69	33.93	179870
2012-01-17	34.22	34.41	34.08	34.08	154348
2012-01-18	34.43	34.95	34.41	34.83	231996
2012-01-19	34.45	34.69	34.28	34.65	114962
2012-01-20	34.79	34.91	34.68	34.82	103628
2012-01-23	34.84	34.97	34.71	34.83	98264
2012-01-24	34.98	35.22	34.93	35.14	93352
2012-01-25	35.06	35.51	34.82	35.50	69320
2012-01-26	35.57	36.00	35.48	35.65	106804
2012-01-27	35.31	35.52	35.29	35.39	84372
2012-01-30	35.62	35.77	35.49	35.72	159576
2012-01-31	35.90	35.93	35.60	35.75	257130
2012-02-01	35.77	35.96	35.66	35.66	703992
2012-02-02	35.84	36.18	35.79	36.10	459542
2012-02-03	36.20	36.27	35.95	36.09	581954
2012-02-06	36.07	36.10	35.92	35.98	77946
2012-02-07	36.08	36.41	36.03	36.31	61768
2012-02-08	36.31	36.49	35.86	36.13	119558
2012-02-09	35.98	36.08	35.80	35.99	158852
2012-02-10	35.94	36.28	35.94	36.07	107268
2012-02-13	36.37	36.49	36.26	36.44	150308
2012-02-14	36.09	36.46	36.07	36.46	103084
2012-02-15	37.19	37.26	36.93	37.07	171426
2012-02-16	36.10	36.41	35.95	36.31	234022
2012-02-17	35.98	36.02	35.68	35.89	91260
2012-02-21	35.46	35.54	35.13	35.17	374226
2012-02-22	35.22	35.45	35.13	35.34	216096
2012-02-23	35.12	35.41	34.94	35.33	141614
2012-02-24	36.10	36.34	36.06	36.13	133328
2012-02-27	35.60	36.10	35.55	35.86	80344
2012-02-28	35.59	36.02	35.55	35.92	65762
2012-02-29	35.73	35.73	35.04	35.16	161312
2012-03-01	35.24	35.34	35.12	35.33	222966
2012-03-02	34.81	34.90	34.68	34.86	175264
2012-03-05	34.88	34.91	34.60	34.84	83138
2012-03-06	34.40	34.44	33.97	34.06	122056
2012-03-07	34.02	34.18	33.93	33.99	83960
2012-03-08	34.12	34.63	34.05	34.51	96858
2012-03-09	33.60	33.66	33.35	33.45	237680
2012-03-12	33.41	33.57	33.21	33.34	234940
2012-03-13	34.01	34.49	33.99	34.41	1640666
2012-03-14	33.98	34.16	33.93	34.15	115674
2012-03-15	33.66	33.86	33.55	33.82	109058
2012-03-16	33.93	34.08	33.86	34.00	160282
2012-03-19	33.98	34.54	33.98	34.42	215670
2012-03-20	34.11	34.33	34.09	34.23	76788
2012-03-21	34.43	34.72	34.39	34.50	129558
2012-03-22	34.22	34.39	34.18	34.32	119996
2012-03-23	34.25	34.41	34.24	34.37	102144
2012-03-26	34.94	35.21	34.89	35.19	87892
2012-03-27	34.74	34.87	34.67	34.74	105848
2012-03-28	35.48	35.48	34.96	35.11	127852
2012-03-29	35.26	35.38	35.19	35.36	152502
2012-03-30	35.40	35.54	35.33	35.33	135334
2012-04-02	35.79	36.46	35.71	36.37	176840
2012-04-03	36.41	36.44	35.88	36.01	130922
2012-04-04	35.26	35.46	34.67	34.76	154504
2012-04-05	34.39	34.62	34.38	34.45	85426
2012-04-09	34.03	34.33	34.01	34.27	79462
2012-04-10	34.52	34.63	33.99	33.99	158964
2012-04-11	34.15	34.42	33.97	34.07	186936
2012-04-12	34.50	34.95	34.50	34.91	88936
2012-04-13	34.39	34.39	33.93	34.07	134070
2012-04-16	34.16	34.50	34.02	34.39	84818
2012-04-17	34.55	34.92	34.46	34.81	76792
2012-04-18	34.68	34.88	34.68	34.81	64594
2012-04-19	34.97	35.36	34.93	35.23	82812
2012-04-20	35.29	35.49	35.24	35.40	77446
2012-04-23	34.54	34.59	34.20	34.55	68200
2012-04-24	34.65	34.80	34.61	34.69	83702
2012-04-25	34.56	34.81	34.54	34.77	78590
2012-04-26	34.60	35.03	34.55	34.97	91210
2012-04-27	35.04	35.10	34.80	34.98	112304
2012-04-30	35.42	35.70	35.38	35.50	117678
2012-05-01	35.48	36.03	35.45	35.98	148314
2012-05-02	34.75	35.18	34.63	35.14	135376
2012-05-03	35.26	35.43	35.04	35.35	67734
2012-05-04	35.28	35.46	34.80	34.80	62110
2012-05-07	34.52	34.66	34.39	34.60	109406
2012-05-08	34.22	34.48	33.96	34.45	91556
2012-05-09	33.70	34.19	33.62	34.03	117296
2012-05-10	33.91	34.16	33.90	34.09	132172
2012-05-11	33.78	34.23	33.78	34.09	85964
2012-05-14	33.71	33.74	33.47	33.56	126086
2012-05-15	33.65	33.94	33.37	33.42	124810
2012-05-16	33.31	33.46	33.18	33.22	75082
2012-05-17	33.56	33.59	33.14	33.14	55070
2012-05-18	33.33	33.44	33.01	33.09	95196
2012-05-21	33.72	34.30	33.68	34.20	144732
2012-05-22	33.72	33.91	33.27	33.39	129524
2012-05-23	33.59	33.61	33.05	33.28	197682
2012-05-24	33.22	33.37	33.06	33.25	63250
2012-05-25	33.14	33.50	33.14	33.44	68606
2012-05-29	34.09	34.11	33.75	33.88	54532
2012-05-30	33.39	33.40	33.18	33.22	54618
2012-05-31	33.42	33.48	33.03	33.15	85766
2012-06-01	32.89	33.08	32.58	32.79	135030
2012-06-04	32.26	32.41	32.15	32.40	111802
2012-06-05	31.80	32.13	31.79	32.13	178846
2012-06-06	31.91	32.73	31.89	32.73	87632
2012-06-07	32.87	32.95	32.50	32.55	81576
2012-06-08	32.45	32.90	32.44	32.90	69378
2012-06-11	32.98	33.00	32.40	32.44	96718
2012-06-12	32.74	32.89	32.36	32.87	139262
2012-06-13	32.98	33.38	32.90	33.23	232998
2012-06-14	33.40	33.68	33.31	33.67	58380
2012-06-15	33.15	33.31	32.99	33.26	81142
2012-06-18	33.66	33.93	33.54	33.71	88006
2012-06-19	34.23	34.73	34.22	34.49	93296
2012-06-20	34.37	34.44	34.05	34.18	115474
2012-06-21	34.38	34.60	34.08	34.08	115226
2012-06-22	34.45	34.77	34.43	34.68	82618
2012-06-25	34.10	34.27	33.88	34.14	133256
2012-06-26	34.29	34.49	34.18	34.44	43570
2012-06-27	33.97	34.29	33.85	34.17	113378
2012-06-28	34.10	34.26	33.78	34.26	81488
2012-06-29	35.40	35.65	35.23	35.30	151578
2012-07-02	35.36	35.49	35.13	35.49	65984
2012-07-03	35.32	35.46	35.13	35.46	37114
2012-07-05	34.87	35.06	34.82	34.97	64630
2012-07-06	34.78	34.80	34.36	34.46	229632
2012-07-09	34.76	34.81	34.53	34.61	103696
2012-07-10	34.87	34.90	34.57	34.68	61282
2012-07-11	35.04	35.21	34.82	35.02	56458
2012-07-12	34.15	34.48	34.01	34.36	111122
2012-07-13	34.61	35.04	34.61	34.98	40090
2012-07-16	34.81	35.21	34.73	35.06	51990
2012-07-17	35.26	35.48	34.90	35.38	53592
2012-07-18	35.28	35.75	35.27	35.75	108056
2012-07-19	35.77	35.99	35.59	35.91	92476
2012-07-20	35.94	36.03	35.73	35.77	121336
2012-07-23	34.37	34.77	34.30	34.73	106890
2012-07-24	34.80	34.83	34.47	34.71	76306
2012-07-25	35.35	35.41	35.00	35.28	97316
2012-07-26	36.41	36.64	36.32	36.49	149640
2012-07-27	36.36	36.93	36.33	36.77	85938
2012-07-30	36.36	36.56	36.14	36.48	101732
2012-07-31	36.26	36.59	36.00	36.02	141306
2012-08-01	36.43	36.55	35.87	35.90	93134
2012-08-02	34.77	35.43	34.70	35.17	138190
2012-08-03	35.63	36.06	35.57	36.06	705316
2012-08-06	36.20	36.41	36.14	36.15	80800
2012-08-07	36.20	36.33	36.11	36.15	45196
2012-08-08	35.75	36.04	35.73	35.97	39386
2012-08-09	35.71	35.94	35.59	35.71	53498
2012-08-10	35.40	35.85	35.36	35.79	65328
2012-08-13	35.99	36.17	35.94	36.07	43006
2012-08-14	36.26	36.42	36.22	36.27	47538
2012-08-15	35.93	36.10	35.88	36.00	74876
2012-08-16	35.69	35.83	35.57	35.71	54194
2012-08-17	35.70	35.70	35.24	35.54	175750
2012-08-20	35.59	35.79	35.59	35.69	54296
2012-08-21	36.15	36.19	35.89	35.93	73800
2012-08-22	35.28	35.59	35.21	35.47	65448
2012-08-23	35.29	35.55	35.20	35.32	524134
2012-08-24	35.43	35.61	35.33	35.45	118818
2012-08-27	35.32	35.38	35.21	35.27	90908
2012-08-28	35.36	35.45	35.32	35.40	53046
2012-08-29	35.62	35.77	35.49	35.63	75540
2012-08-30	35.89	35.96	35.51	35.63	101414
2012-08-31	36.33	36.36	35.85	35.89	80120
2012-09-04	35.71	35.75	35.49	35.60	124080
2012-09-05	35.97	36.03	35.68	35.75	84592
2012-09-06	36.06	36.34	35.97	36.15	234474
2012-09-07	36.13	36.52	36.13	36.52	84124
2012-09-10	36.23	36.34	35.93	35.93	50336
2012-09-11	36.29	36.54	36.24	36.36	118222
2012-09-12	36.30	36.54	36.23	36.36	70576
2012-09-13	36.56	37.11	36.28	37.07	151650
2012-09-14	36.45	36.77	36.38	36.43	112410
2012-09-17	36.48	36.68	36.31	36.40	62288
2012-09-18	35.87	35.94	35.63	35.68	119116
2012-09-19	35.52	35.60	35.43	35.49	114258
2012-09-20	35.48	35.64	35.33	35.62	91994
2012-09-21	35.94	36.28	35.86	36.10	167002
2012-09-24	35.80	36.01	35.76	35.99	82780
2012-09-25	35.99	36.06	35.54	35.54	110810
2012-09-26	36.31	36.43	36.13	36.36	139504
2012-09-27	36.84	37.01	36.62	36.87	197324
2012-09-28	36.69	36.78	36.57	36.70	94126
2012-10-01	37.44	37.55	37.13	37.15	82066
2012-10-02	37.74	37.81	37.31	37.40	68150
2012-10-03	37.43	37.63	37.36	37.53	61722
2012-10-04	37.74	37.88	37.58	37.78	236974
2012-10-05	38.24	38.30	37.67	37.73	62474
2012-10-08	37.24	37.26	37.13	37.15	64856
2012-10-09	37.16	37.18	36.88	37.00	62914
2012-10-10	37.21	37.32	37.04	37.08	59506
2012-10-11	37.35	37.49	37.22	37.26	50606
2012-10-12	37.58	37.61	37.15	37.25	39466
2012-10-15	37.45	37.67	37.25	37.49	108562
2012-10-16	38.28	38.30	37.95	38.02	118616
2012-10-17	38.23	38.33	37.95	38.06	70788
2012-10-18	38.26	39.10	38.25	38.93	542702
2012-10-19	38.79	38.80	38.19	38.19	174190
2012-10-22	38.16	38.25	37.92	38.15	116170
2012-10-23	37.53	37.56	37.33	37.40	273304
2012-10-24	37.17	37.26	36.94	37.12	293394
2012-10-25	37.53	37.56	37.16	37.37	67154
2012-10-26	37.03	37.05	36.85	36.99	50620
2012-10-31	35.58	35.63	34.91	35.19	231248
2012-11-01	34.46	34.47	33.42	34.07	678892
2012-11-02	33.22	33.44	33.09	33.32	230048
2012-11-05	33.25	33.26	33.03	33.20	198472
2012-11-06	34.08	34.60	34.02	34.56	895520
2012-11-07	33.88	33.97	33.69	33.79	119906
2012-11-08	33.61	33.65	33.40	33.45	72626
2012-11-09	33.26	33.57	33.24	33.33	104612
2012-11-12	33.71	33.82	33.52	33.60	133016
2012-11-13	33.46	33.75	33.41	33.46	88488
2012-11-14	33.61	33.63	33.24	33.24	118132
2012-11-15	33.18	33.30	33.00	33.13	84062
2012-11-16	33.06	33.06	32.78	32.92	188756
2012-11-19	32.99	33.33	32.93	33.29	177552
2012-11-20	32.94	33.11	32.86	33.11	179344
2012-11-21	32.99	33.07	32.73	32.83	288160
2012-11-23	33.18	33.38	33.15	33.38	90336
2012-11-26	33.20	33.29	33.17	33.19	136770
2012-11-27	33.70	34.14	33.51	33.94	411670
2012-11-28	33.88	34.11	33.74	34.07	177710
2012-11-29	34.07	34.11	33.73	33.88	223608
2012-11-30	34.33	34.40	34.21	34.35	222084
2012-12-03	34.88	34.95	34.68	34.71	246974
2012-12-04	34.95	35.09	34.78	34.98	113804
2012-12-05	35.08	35.20	34.98	35.10	209959
2012-12-06	35.28	35.36	35.07	35.34	154264
2012-12-07	34.79	34.93	34.67	34.82	312492
2012-12-10	34.91	35.15	34.69	35.00	283792
2012-12-11	35.12	35.13	34.87	34.87	229310
2012-12-12	34.96	35.03	34.50	34.79	357429
2012-12-13	34.91	35.00	34.43	34.70	673392
2012-12-14	34.62	34.78	34.41	34.66	431422
2012-12-17	34.45	34.58	34.13	34.36	452584
2012-12-18	34.69	34.71	34.49	34.56	226105
2012-12-19	34.75	34.80	34.39	34.39	178837
2012-12-20	34.58	34.68	34.38	34.43	341509
2012-12-21	34.45	34.49	34.12	34.15	282951
2012-12-24	34.18	34.61	34.09	34.18	91476
2012-12-26	34.23	34.40	34.14	34.26	100981
2012-12-27	34.65	34.69	34.33	34.48	273822
2012-12-28	34.24	34.46	34.07	34.09	104707
2012-12-31	34.49	34.49	34.10	34.30	167112
2013-01-02	34.55	34.60	34.26	34.32	608940
2013-01-03	33.74	33.76	33.30	33.38	803954
2013-01-04	33.52	33.90	33.42	33.81	643925
2013-01-07	33.38	33.67	33.32	33.64	146883
2013-01-08	33.52	33.58	33.39	33.44	570711
2013-01-09	32.80	32.91	32.71	32.76	902998
2013-01-10	32.64	32.74	32.30	32.55	959895
2013-01-11	32.38	32.40	32.14	32.26	258842
2013-01-14	32.86	33.04	32.82	32.89	311758
2013-01-15	32.82	33.24	32.81	33.22	232530
2013-01-16	33.29	33.39	33.14	33.23	199496
2013-01-17	33.68	33.74	33.41	33.62	132546
2013-01-18	33.61	33.61	33.29	33.40	128919
2013-01-22	33.77	33.97	33.70	33.87	169150
2013-01-23	34.36	34.44	34.15	34.28	229211
2013-01-24	34.34	34.54	34.32	34.46	170684
2013-01-25	34.96	35.02	34.81	34.88	228660
2013-01-28	34.68	34.68	34.53	34.65	196841
2013-01-29	35.05	35.29	35.03	35.26	302121
2013-01-30	35.53	35.66	35.45	35.55	242369
2013-01-31	35.28	35.38	35.16	35.20	176722
2013-02-01	35.50	35.66	35.40	35.50	134280
2013-02-04	35.19	35.33	35.00	35.05	126224
2013-02-05	35.04	35.39	34.97	35.24	224453
2013-02-06	34.53	34.75	34.42	34.75	321907
2013-02-07	34.75	34.92	34.59	34.92	463495
2013-02-08	34.52	34.76	34.48	34.76	128381
2013-02-11	34.87	34.93	34.75	34.78	143679
2013-02-12	34.89	34.99	34.76	34.78	105816
2013-02-13	35.22	35.35	35.00	35.04	150702
2013-02-14	34.73	34.86	34.65	34.73	105985
2013-02-15	34.98	35.00	34.64	34.70	133528
2013-02-19	34.91	35.09	34.82	34.98	143291
2013-02-20	34.81	34.92	34.32	34.36	154471
2013-02-21	34.20	34.42	34.06	34.20	130248
2013-02-22	34.81	35.05	34.76	35.01	321808
2013-02-25	34.80	34.82	33.55	33.58	447906
2013-02-26	34.87	34.97	34.39	34.62	253329
2013-02-27	34.46	34.59	34.30	34.56	127559
2013-02-28	34.71	34.73	34.20	34.22	149388
2013-03-01	34.11	34.31	33.97	34.28	153813
2013-03-04	33.84	34.16	33.82	34.14	123901
2013-03-05	33.94	34.16	33.83	34.15	202440
2013-03-06	33.93	34.11	33.85	34.07	167371
2013-03-07	33.76	33.92	33.74	33.79	143995
2013-03-08	33.14	33.36	33.02	33.32	407176
2013-03-11	33.55	33.77	33.54	33.72	112908
2013-03-12	33.86	33.94	33.73	33.75	88544
2013-03-13	33.43	33.47	33.25	33.40	68082
2013-03-14	33.54	33.81	33.12	33.76	130901
2013-03-15	34.09	34.22	33.97	34.06	246222
2013-03-18	33.58	33.72	33.45	33.51	190649
2013-03-19	33.54	33.66	33.21	33.44	229489
2013-03-20	33.66	33.70	33.54	33.66	235320
2013-03-21	33.35	33.66	33.32	33.44	117894
2013-03-22	33.77	34.00	33.70	33.83	152429
2013-03-25	33.77	33.90	33.58	33.68	93437
2013-03-26	33.69	33.70	33.51	33.66	73353
2013-03-27	33.49	33.85	33.35	33.81	60314
2013-03-28	33.76	33.93	33.70	33.86	101759
2013-04-01	33.20	33.84	33.20	33.81	271100
2013-04-02	34.43	34.66	34.40	34.40	158173
2013-04-03	34.81	34.94	34.66	34.77	187603
2013-04-04	35.85	36.18	35.61	35.93	328571
2013-04-05	35.77	35.82	35.57	35.82	210825
2013-04-08	35.83	35.92	35.54	35.90	233711
2013-04-09	35.85	35.98	35.59	35.85	93634
2013-04-10	35.62	36.03	35.58	35.96	113284
2013-04-11	35.90	36.12	35.87	36.07	110134
2013-04-12	35.86	36.01	35.82	35.94	61830
2013-04-15	35.85	36.07	35.49	35.51	87986
2013-04-16	35.87	35.91	35.41	35.73	145483
2013-04-17	35.23	35.26	34.84	34.98	95256
2013-04-18	34.75	34.80	34.51	34.57	97550
2013-04-19	34.65	34.81	34.47	34.75	168112
2013-04-22	34.69	35.18	34.59	34.93	193887
2013-04-23	34.69	34.89	34.66	34.74	100368
2013-04-24	34.62	34.76	34.51	34.69	65027
2013-04-25	34.42	34.59	34.37	34.59	141602
2013-04-26	34.13	34.40	34.10	34.40	167827
2013-04-29	34.29	34.52	34.22	34.47	90198
2013-04-30	33.82	34.58	33.78	34.26	178569
2013-05-01	34.17	34.42	33.81	34.22	69514
2013-05-02	34.17	34.19	33.81	33.96	100604
2013-05-03	33.94	34.00	33.55	33.66	327599
2013-05-06	34.52	34.62	34.28	34.54	203656
2013-05-07	34.65	34.73	34.56	34.56	76637
2013-05-08	34.70	35.00	34.69	34.99	86196
2013-05-09	35.39	35.56	35.27	35.38	146192
2013-05-10	35.30	35.70	35.20	35.63	287692
2013-05-13	35.32	35.33	35.05	35.05	168567
2013-05-14	34.43	34.59	34.34	34.46	103803
2013-05-15	33.69	33.76	33.50	33.53	621018
2013-05-16	33.47	33.67	33.36	33.49	120655
2013-05-17	33.12	33.47	33.02	33.40	178391
2013-05-20	33.47	34.50	33.45	34.12	529012
2013-05-21	34.10	34.46	34.03	34.35	162877
2013-05-22	34.61	35.03	34.30	34.32	138360
2013-05-23	34.50	34.86	34.44	34.73	185868
2013-05-24	34.19	34.42	34.12	34.37	80467
2013-05-28	34.40	34.63	34.20	34.28	84691
2013-05-29	33.95	34.04	33.75	33.96	113389
2013-05-30	34.10	34.43	34.09	34.38	74159
2013-05-31	33.98	34.05	33.68	33.79	123746
2013-06-03	33.75	34.05	33.59	34.01	83479
2013-06-04	34.10	34.19	33.87	34.00	63865
2013-06-05	34.20	34.38	34.02	34.05	82875
2013-06-06	34.10	34.42	34.10	34.42	99325
2013-06-07	33.94	34.65	33.90	34.49	242206
2013-06-10	34.89	35.19	34.84	35.12	169190
2013-06-11	35.10	35.38	34.94	35.17	257475
2013-06-12	35.62	35.64	35.17	35.21	235622
2013-06-13	34.95	35.22	34.90	35.12	311109
2013-06-14	35.01	35.19	34.88	34.91	232174
2013-06-17	35.37	35.41	34.94	35.14	174177
2013-06-18	35.52	35.76	35.44	35.46	320281
2013-06-19	35.54	35.60	34.97	34.98	125162
2013-06-20	34.90	35.23	34.70	34.95	250739
2013-06-21	35.48	35.59	35.18	35.55	462412
2013-06-24	34.79	35.21	34.79	34.83	417536
2013-06-25	35.00	35.28	34.84	35.06	222339
2013-06-26	34.97	35.03	34.77	34.98	96561
2013-06-27	35.53	35.80	35.29	35.34	181039
2013-06-28	35.54	35.59	35.26	35.27	312333
2013-07-01	35.36	35.65	35.31	35.50	127503
2013-07-02	32.41	32.72	31.95	32.11	1656206
2013-07-03	32.20	32.46	32.09	32.21	250524
2013-07-05	30.80	31.06	30.75	31.02	725665
2013-07-08	30.99	31.51	30.90	31.15	711987
2013-07-09	31.62	31.65	31.39	31.56	252181
2013-07-10	31.58	32.05	31.58	31.95	119837
2013-07-11	32.71	32.75	32.48	32.67	159820
2013-07-12	32.60	32.73	32.48	32.71	94143
2013-07-15	32.56	32.63	32.40	32.57	124522
2013-07-16	32.60	32.78	32.53	32.75	102624
2013-07-17	32.76	32.79	32.47	32.60	73662
2013-07-18	32.61	32.69	32.51	32.56	116041
2013-07-19	32.63	32.80	32.61	32.77	74216
2013-07-22	32.48	32.80	32.46	32.72	75262
2013-07-23	32.77	32.97	32.69	32.91	46687
2013-07-24	32.85	32.85	32.49	32.59	70980
2013-07-25	32.65	32.88	32.61	32.83	76218
2013-07-26	32.23	32.37	32.10	32.31	166357
2013-07-29	32.00	32.23	31.92	32.18	160681
2013-07-30	31.43	31.55	31.00	31.55	196884
2013-07-31	31.27	31.77	31.24	31.46	191555
2013-08-01	32.00	32.10	31.78	31.83	154708
2013-08-02	31.69	31.77	31.49	31.60	296060
2013-08-05	31.56	31.69	31.50	31.61	89597
2013-08-06	31.45	31.65	31.41	31.59	85243
2013-08-07	32.12	32.43	32.07	32.30	190685
2013-08-08	32.70	32.84	32.51	32.79	232113
2013-08-09	32.74	32.86	32.68	32.73	187824
2013-08-12	32.70	32.84	32.65	32.81	276222
2013-08-13	32.94	33.00	32.81	32.90	57604
2013-08-14	33.02	33.10	32.83	32.85	109523
2013-08-15	33.05	33.37	32.94	33.28	164329
2013-08-16	33.38	33.51	33.27	33.34	201869
2013-08-19	33.40	33.68	33.38	33.43	97357
2013-08-20	33.62	33.78	33.49	33.52	110908
2013-08-21	33.38	33.43	32.92	32.94	240448
2013-08-22	33.51	33.63	33.45	33.51	96523
2013-08-23	33.33	33.67	33.28	33.44	49928
2013-08-26	33.60	33.66	33.47	33.54	66036
2013-08-27	33.27	33.70	33.27	33.36	67930
2013-08-28	33.11	33.24	32.93	33.11	75398
2013-08-29	32.82	32.95	32.77	32.85	57128
2013-08-30	32.59	32.59	32.29	32.36	93078
2013-09-03	32.49	32.52	32.19	32.35	79503
2013-09-04	32.50	32.83	32.49	32.78	53873
2013-09-05	31.97	32.10	31.74	31.88	259468
2013-09-06	31.62	31.96	31.62	31.93	275038
2013-09-09	31.89	32.11	31.78	32.08	87452
2013-09-10	32.31	32.64	32.29	32.64	84650
2013-09-11	32.35	32.64	32.35	32.60	66185
2013-09-12	32.50	32.70	32.47	32.47	50192
2013-09-13	32.48	32.64	32.18	32.38	119071
2013-09-16	32.50	32.50	32.30	32.38	133572
2013-09-17	32.22	32.47	32.17	32.47	150883
2013-09-18	32.36	32.83	32.25	32.79	174338
2013-09-19	32.89	32.89	32.70	32.72	71006
2013-09-20	32.76	32.80	32.60	32.66	68997
2013-09-23	32.78	32.82	32.65	32.73	68227
2013-09-24	32.55	32.82	32.54	32.56	98988
2013-09-25	32.68	32.80	32.52	32.64	87553
2013-09-26	32.60	32.75	32.59	32.71	38475
2013-09-27	32.58	32.72	32.42	32.58	55457
2013-09-30	32.58	32.64	32.37	32.38	96182
2013-10-01	32.74	32.76	32.57	32.76	59850
2013-10-02	32.61	32.76	32.48	32.75	71527
2013-10-03	32.78	32.85	32.70	32.75	52744
2013-10-04	32.63	32.80	32.50	32.65	49820
2013-10-07	32.36	32.47	32.30	32.38	65777
2013-10-08	32.18	32.30	32.00	32.04	77228
2013-10-09	31.99	31.99	31.68	31.74	502057
2013-10-10	31.69	31.96	31.57	31.78	909641
2013-10-11	31.73	32.29	32.03	32.22	263131
2013-10-14	32.43	32.48	32.24	32.35	56824
2013-10-15	32.12	32.13	31.79	31.87	114111
2013-10-16	31.62	31.90	31.60	31.88	105790
2013-10-17	32.28	32.51	32.22	32.51	109931
2013-10-18	32.97	33.22	32.94	33.07	157919
2013-10-21	33.42	33.59	33.38	33.42	141990
2013-10-22	33.70	33.99	33.68	33.81	137954
2013-10-23	33.95	33.96	33.53	33.56	84050
2013-10-24	33.62	33.65	33.33	33.42	74952
2013-10-25	33.77	33.85	33.57	33.79	142239
2013-10-28	33.89	34.00	33.79	33.86	124061
2013-10-29	33.68	33.78	33.28	33.30	105200
2013-10-30	33.60	33.68	33.47	33.51	138629
2013-10-31	33.17	33.22	32.86	32.92	177556
2013-11-01	32.97	33.09	32.88	33.07	94508
2013-11-04	32.95	32.98	32.74	32.92	47894
2013-11-05	33.02	33.21	32.85	33.03	52729
2013-11-06	32.67	32.78	32.33	32.38	77132
2013-11-07	31.88	32.01	31.79	31.92	133405
2013-11-08	31.98	32.12	31.82	32.09	89145
2013-11-11	32.14	32.29	32.11	32.17	71041
2013-11-12	32.28	32.34	32.07	32.18	104267
2013-11-13	31.79	32.07	31.70	32.07	56453
2013-11-14	32.29	32.33	32.14	32.16	112295
2013-11-15	32.28	32.45	32.25	32.45	82208
2013-11-18	32.55	32.56	32.37	32.37	94549
2013-11-19	32.60	32.71	32.51	32.64	89369
2013-11-20	32.62	32.68	32.31	32.40	92647
2013-11-21	32.26	32.27	32.17	32.24	67750
2013-11-22	32.28	32.50	32.22	32.22	173018
2013-11-25	34.61	34.82	34.44	34.54	1013523
2013-11-26	34.90	35.13	34.80	34.99	189727
2013-11-27	34.95	34.95	34.73	34.76	71310
2013-11-29	34.75	35.09	34.69	34.84	39339
2013-12-02	34.84	35.26	34.71	34.81	275394
2013-12-03	35.20	35.24	35.05	35.10	147022
2013-12-04	34.65	34.78	34.55	34.63	129729
2013-12-05	35.26	35.39	35.20	35.22	177239
2013-12-06	35.28	35.34	35.03	35.09	120235
2013-12-09	35.09	35.27	35.00	35.27	85599
2013-12-10	35.20	35.20	34.95	34.95	62782
2013-12-11	35.03	35.08	34.69	34.69	73212
2013-12-12	34.93	35.01	34.68	34.79	103808
2013-12-13	34.56	34.67	34.40	34.55	80830
2013-12-16	34.55	34.55	34.31	34.47	71738
2013-12-17	34.46	34.46	34.27	34.27	49875
2013-12-18	34.61	34.87	34.56	34.73	129648
2013-12-19	34.93	35.27	34.82	35.10	123654
2013-12-20	35.01	35.08	34.83	34.93	81081
2013-12-23	34.96	35.15	34.87	35.06	65111
2013-12-24	34.95	35.20	34.78	35.06	38595
2013-12-26	35.28	35.28	35.06	35.22	47386
2013-12-27	35.62	35.63	35.31	35.46	74042
2013-12-30	35.59	35.68	35.37	35.61	49344
2013-12-31	35.46	35.63	35.43	35.58	66413
2014-01-02	34.73	34.80	34.38	34.80	192302
2014-01-03	34.76	34.90	34.68	34.73	73563
2014-01-06	34.88	35.05	34.83	35.02	75724
2014-01-07	34.75	34.91	34.72	34.87	61239
2014-01-08	35.09	35.71	35.08	35.71	310244
2014-01-09	35.57	35.75	35.54	35.67	102844
2014-01-10	35.76	35.90	35.66	35.79	65638
2014-01-13	35.19	35.31	35.08	35.11	121929
2014-01-14	35.10	35.32	35.10	35.31	150184
2014-01-15	35.28	35.63	35.23	35.46	117417
2014-01-16	36.32	36.36	35.77	35.83	434520
2014-01-17	36.15	36.17	35.89	35.94	415682
2014-01-21	36.38	36.42	36.18	36.25	227029
2014-01-22	36.70	36.78	36.35	36.48	206013
2014-01-23	36.77	36.94	36.67	36.82	255555
2014-01-24	36.96	37.01	36.46	36.46	739184
2014-01-27	36.43	36.44	36.01	36.14	147543
2014-01-28	36.33	36.64	36.30	36.48	128057
2014-01-29	36.01	36.08	35.64	35.84	169451
2014-01-30	35.83	35.91	35.62	35.78	146208
2014-01-31	35.04	35.51	34.96	35.29	301365
2014-02-03	35.62	35.65	35.23	35.30	172871
2014-02-04	35.08	35.14	34.86	35.00	127211
2014-02-05	35.12	35.19	34.87	34.98	112013
2014-02-06	35.07	35.26	34.98	35.23	88028
2014-02-07	35.03	35.53	34.92	35.50	123992
2014-02-10	35.28	35.47	35.21	35.33	93965
2014-02-11	35.50	35.94	35.48	35.85	81920
2014-02-12	36.35	36.52	36.21	36.24	209079
2014-02-13	36.44	36.64	36.38	36.62	56283
2014-02-14	36.63	36.65	36.45	36.57	47722
2014-02-18	36.46	36.58	36.41	36.54	130001
2014-02-19	36.61	36.79	36.48	36.52	150449
2014-02-20	36.40	36.59	36.39	36.48	68863
2014-02-21	36.21	36.23	36.01	36.10	98533
2014-02-24	36.06	36.51	36.03	36.28	334471
2014-02-25	34.44	34.61	34.20	34.28	446682
2014-02-26	33.62	33.68	33.45	33.63	242898
2014-02-27	33.24	33.39	33.15	33.29	104067
2014-02-28	34.29	34.59	34.18	34.35	357391
2014-03-03	33.91	34.03	33.67	33.77	169983
2014-03-04	33.77	34.03	33.77	33.92	114661
2014-03-05	33.59	33.61	33.35	33.38	132454
2014-03-06	33.94	34.04	33.66	33.68	111726
2014-03-07	34.09	34.13	33.60	33.69	74181
2014-03-10	33.83	33.91	33.61	33.74	83515
2014-03-11	33.62	33.78	33.47	33.54	56140
2014-03-12	33.43	33.44	33.05	33.30	52334
2014-03-13	33.56	33.56	32.74	32.85	109674
2014-03-14	33.59	33.74	33.43	33.58	163827
2014-03-17	33.48	33.83	33.47	33.77	184288
2014-03-18	33.78	34.18	33.78	34.13	108134
2014-03-19	34.06	34.21	33.70	33.83	122479
2014-03-20	33.82	34.19	33.77	34.04	80513
2014-03-21	33.99	34.31	33.94	33.98	362284
2014-03-24	33.93	33.93	33.42	33.56	231175
2014-03-25	34.89	34.90	34.35	34.58	454852
2014-03-26	34.81	34.93	34.65	34.65	211733
2014-03-27	34.82	34.84	34.69	34.73	129891
2014-03-28	34.99	35.04	34.73	34.78	114593
2014-03-31	34.94	35.07	34.79	34.85	396680
2014-04-01	34.79	34.86	34.59	34.75	105638
2014-04-02	34.83	34.91	34.70	34.80	370995
2014-04-03	35.07	35.90	35.06	35.80	194420
2014-04-04	35.29	35.44	34.78	34.98	135286
2014-04-07	34.81	34.98	34.75	34.85	70300
2014-04-08	34.98	35.15	34.89	34.94	95844
2014-04-09	34.81	35.02	34.75	35.01	64147
2014-04-10	34.89	34.96	34.51	34.59	110320
2014-04-11	34.21	34.22	33.87	33.93	68707
2014-04-14	34.04	34.17	33.92	34.08	60684
2014-04-15	33.79	33.95	33.30	33.59	222635
2014-04-16	33.81	34.18	33.67	34.13	175396
2014-04-17	33.98	34.05	33.86	34.00	100048
2014-04-21	34.00	34.16	33.98	34.08	70971
2014-04-22	34.16	34.28	34.08	34.14	89386
2014-04-23	34.35	34.40	34.26	34.33	67319
2014-04-24	34.24	34.39	34.02	34.30	85646
2014-04-25	34.33	34.42	34.16	34.30	54842
2014-04-28	34.19	34.29	33.96	34.18	83385
2014-04-29	34.27	34.51	34.18	34.38	75404
2014-04-30	34.50	34.52	34.16	34.35	65064
2014-05-01	34.37	34.41	34.12	34.26	64139
2014-05-02	33.90	33.99	33.81	33.90	86864
2014-05-05	33.88	34.28	33.84	34.28	239528
2014-05-06	33.55	33.77	33.33	33.36	305171
2014-05-07	33.67	33.88	33.53	33.80	127268
2014-05-08	33.59	33.64	33.35	33.38	89731
2014-05-09	33.58	33.67	33.44	33.50	186259
2014-05-12	33.70	33.86	33.65	33.77	71759
2014-05-13	33.02	33.02	32.73	32.78	195350
2014-05-14	32.80	32.99	32.75	32.82	98607
2014-05-15	32.55	32.63	32.24	32.58	103392
2014-05-16	32.88	32.90	32.57	32.73	87427
2014-05-19	32.59	32.60	32.15	32.30	904500
2014-05-20	32.23	32.29	31.28	32.07	599607
2014-05-21	32.20	32.40	32.20	32.35	134331
2014-05-22	32.43	32.61	32.37	32.45	83602
2014-05-23	32.41	32.56	32.35	32.37	122429
2014-05-27	33.01	33.11	32.80	32.98	117422
2014-05-28	33.00	33.02	32.87	32.95	72756
2014-05-29	33.02	33.15	32.97	33.08	88931
2014-05-30	33.04	33.15	33.02	33.08	64065
2014-06-02	32.83	32.87	32.71	32.74	64468
2014-06-03	32.75	32.83	32.68	32.73	84739
2014-06-04	32.61	32.92	32.61	32.76	115442
2014-06-05	32.55	32.72	32.47	32.67	90553
2014-06-06	32.31	32.58	32.25	32.54	86980
2014-06-09	32.64	32.65	32.39	32.50	138567
2014-06-10	32.19	32.25	32.00	32.23	140882
2014-06-11	32.21	32.24	32.11	32.16	49480
2014-06-12	32.11	32.22	32.06	32.08	65606
2014-06-13	32.10	32.16	31.99	32.13	63430
2014-06-16	32.37	32.48	32.25	32.31	100792
2014-06-17	32.46	32.54	32.36	32.42	99690
2014-06-18	32.22	32.25	32.01	32.14	91141
2014-06-19	32.23	32.26	32.10	32.22	80934
2014-06-20	32.12	32.18	32.02	32.10	152918
2014-06-23	32.05	32.10	31.96	32.09	52106
2014-06-24	32.30	32.31	32.05	32.06	73698
2014-06-25	32.41	32.45	32.17	32.29	121571
2014-06-26	33.19	33.30	33.08	33.28	162018
2014-06-27	33.68	33.98	33.67	33.84	152672
2014-06-30	33.50	33.57	33.41	33.49	139123
2014-07-01	33.29	33.34	33.16	33.26	64130
2014-07-02	33.62	33.66	33.44	33.55	70115
2014-07-03	33.75	33.76	33.62	33.66	68620
2014-07-07	34.08	34.12	33.92	34.05	121728
2014-07-08	34.01	34.10	33.83	33.88	83666
2014-07-09	33.86	33.96	33.71	33.95	100613
2014-07-10	33.78	33.83	33.68	33.77	423080
2014-07-11	33.75	33.98	33.70	33.97	130171
2014-07-14	33.86	33.99	33.75	33.78	74013
2014-07-15	33.93	34.03	33.74	33.80	61707
2014-07-16	34.67	34.67	34.42	34.50	100633
2014-07-17	34.48	34.76	34.36	34.42	231421
2014-07-18	34.10	34.17	33.95	34.07	81619
2014-07-21	33.75	33.76	33.64	33.68	69155
2014-07-22	33.52	33.69	33.44	33.60	136417
2014-07-23	33.65	33.67	33.53	33.60	64668
2014-07-24	33.88	33.93	33.76	33.82	54365
2014-07-25	33.75	33.76	33.56	33.61	33564
2014-07-28	33.51	33.58	33.30	33.45	48714
2014-07-29	33.67	33.75	33.49	33.49	62811
2014-07-30	33.48	34.09	33.42	33.95	144200
2014-07-31	35.00	35.00	34.57	34.61	213860
2014-08-01	34.03	34.24	33.95	34.08	83838
2014-08-04	33.90	33.93	33.56	33.82	61127
2014-08-05	34.35	34.71	34.30	34.48	96617
2014-08-06	34.87	35.24	34.85	35.13	146016
2014-08-07	34.74	34.91	34.57	34.61	79127
2014-08-08	34.46	34.56	34.26	34.46	98436
2014-08-11	34.69	34.76	34.57	34.68	108874
2014-08-12	34.40	34.44	34.26	34.39	52687
2014-08-13	34.72	34.77	34.53	34.57	53556
2014-08-14	34.49	34.66	34.49	34.66	56666
2014-08-15	34.88	34.96	34.21	34.41	89201
2014-08-18	34.96	35.08	34.77	35.05	99171
2014-08-19	34.80	34.83	34.66	34.78	87322
2014-08-20	34.44	34.72	34.41	34.57	50556
2014-08-21	34.71	34.84	34.63	34.81	392476
2014-08-22	34.91	34.94	34.55	34.71	66926
2014-08-25	34.64	34.91	34.56	34.81	54077
2014-08-26	34.99	35.15	34.95	35.09	85414
2014-08-27	34.98	35.12	34.91	35.00	76617
2014-08-28	35.08	35.20	35.00	35.06	51366
2014-08-29	35.19	35.27	35.09	35.16	61521
2014-09-02	35.26	35.40	35.17	35.19	52297
2014-09-03	35.53	35.57	35.36	35.44	85704
2014-09-04	35.14	35.14	34.78	34.92	67366
2014-09-05	35.08	35.16	34.96	35.15	61521
2014-09-08	35.32	35.54	35.24	35.34	100402
2014-09-09	35.57	35.79	35.50	35.65	96775
2014-09-10	35.56	35.68	35.55	35.66	78972
2014-09-11	35.37	35.46	35.31	35.36	87517
2014-09-12	35.22	35.24	35.04	35.19	56205
2014-09-15	35.35	35.50	35.32	35.37	61560
2014-09-16	34.93	35.12	34.82	34.95	153260
2014-09-17	34.96	35.17	34.77	34.83	185753
2014-09-18	34.76	35.01	34.69	34.97	152256
2014-09-19	34.98	35.02	34.84	34.84	182257
2014-09-22	34.82	34.87	34.61	34.79	129154
2014-09-23	34.66	34.66	34.49	34.55	93098
2014-09-24	34.45	34.75	34.31	34.65	64492
2014-09-25	34.70	34.72	34.42	34.47	156492
2014-09-26	34.40	34.43	34.22	34.27	73156
2014-09-29	34.22	34.45	34.20	34.29	70814
2014-09-30	34.64	34.85	34.60	34.70	111109
2014-10-01	35.00	35.08	34.77	34.83	180401
2014-10-02	35.10	35.15	34.64	34.94	141763
2014-10-03	34.70	35.24	34.55	34.79	197876
2014-10-06	34.60	34.61	34.34	34.57	91086
2014-10-07	34.51	34.68	34.44	34.44	96437
2014-10-08	34.72	35.07	34.54	35.06	172536
2014-10-09	34.73	34.90	34.26	34.35	102950
2014-10-10	34.25	34.30	34.02	34.05	97710
2014-10-13	33.90	34.24	33.78	33.80	83461
2014-10-14	33.45	33.62	33.31	33.39	144705
2014-10-15	33.22	33.39	32.90	33.31	132721
2014-10-16	32.40	33.13	32.40	32.96	169359
2014-10-17	33.82	34.69	33.80	34.36	195601
2014-10-20	34.16	34.51	34.16	34.49	87046
2014-10-21	34.37	34.49	34.19	34.49	144571
2014-10-22	34.50	34.57	34.29	34.29	99059
2014-10-23	34.75	35.23	34.66	35.23	220343
2014-10-24	35.70	35.94	35.64	35.83	314308
2014-10-27	35.83	36.08	35.82	35.90	78372
2014-10-28	36.15	36.24	36.04	36.23	154166
2014-10-29	36.55	36.74	36.18	36.27	137265
2014-10-30	35.95	36.70	35.91	36.64	103275
2014-10-31	36.65	36.80	36.40	36.61	122413
2014-11-03	36.57	36.60	36.25	36.48	143138
2014-11-04	36.28	36.55	36.21	36.41	83236
2014-11-05	36.66	36.69	36.40	36.50	83670
2014-11-06	36.23	36.39	36.07	36.22	82656
2014-11-07	35.22	35.58	35.00	35.50	173492
2014-11-10	36.19	36.37	36.06	36.29	129787
2014-11-11	36.28	36.42	36.23	36.38	88725
2014-11-12	36.19	36.35	36.15	36.24	49946
2014-11-13	36.21	36.54	36.18	36.52	36612
2014-11-14	36.18	36.38	36.09	36.22	158573
2014-11-17	36.09	36.33	36.09	36.10	92658
2014-11-18	36.58	36.72	36.48	36.67	113423
2014-11-19	36.52	36.54	36.27	36.33	170266
2014-11-20	36.45	36.66	36.32	36.54	109242
2014-11-21	36.46	36.50	36.15	36.16	131719
2014-11-24	36.41	36.61	36.41	36.56	124465
2014-11-25	36.74	37.01	36.73	36.97	87403
2014-11-26	37.15	37.20	37.05	37.18	64524
2014-11-28	36.87	36.97	36.80	36.90	86603
2014-12-01	37.44	37.48	37.20	37.23	108683
2014-12-02	36.92	37.01	36.64	36.67	97938
2014-12-03	36.69	36.76	36.60	36.61	88135
2014-12-04	36.79	36.91	36.59	36.64	107125
2014-12-05	36.41	36.60	36.23	36.44	129263
2014-12-08	36.71	37.02	36.71	36.80	127269
2014-12-09	36.94	37.03	36.72	36.88	158417
2014-12-10	36.81	36.98	36.76	36.78	130446
2014-12-11	37.34	37.41	37.20	37.26	134483
2014-12-12	37.16	37.26	36.59	36.63	113141
2014-12-15	37.04	37.04	36.18	36.39	242066
2014-12-16	36.66	37.34	36.61	37.08	174443
2014-12-17	36.73	36.95	36.47	36.66	128772
2014-12-18	36.44	36.91	36.38	36.88	196675
2014-12-19	36.89	37.23	36.87	36.99	196621
2014-12-22	37.48	37.72	37.47	37.63	201878
2014-12-23	37.52	37.52	37.12	37.25	87724
2014-12-24	37.30	37.55	37.30	37.40	21457
2014-12-26	37.18	37.51	37.18	37.25	54160
2014-12-29	37.52	37.58	37.26	37.34	98850
2014-12-30	37.58	37.58	37.23	37.45	45298
2014-12-31	37.33	37.52	37.13	37.14	64788
2015-01-02	36.58	36.69	36.37	36.55	122224
2015-01-05	36.98	37.04	36.34	36.46	108743
2015-01-06	36.70	36.89	36.21	36.25	163790
2015-01-07	35.94	36.12	35.71	35.96	247261
2015-01-08	36.73	37.35	36.71	37.18	178238
2015-01-09	37.32	37.35	36.68	36.84	80976
2015-01-12	36.98	37.10	36.73	36.99	105193
2015-01-13	36.75	37.10	36.63	36.81	75198
2015-01-14	37.20	37.45	37.15	37.34	130216
2015-01-15	36.99	37.16	36.90	36.95	89162
2015-01-16	36.99	37.64	36.81	37.59	133246
2015-01-20	38.15	38.19	37.84	37.95	96933
2015-01-21	37.43	37.43	36.93	37.15	243452
2015-01-22	36.19	36.41	35.96	36.29	286420
2015-01-23	36.64	37.12	36.63	36.94	99169
2015-01-26	37.05	37.45	36.98	37.38	64168
2015-01-27	37.44	37.48	37.21	37.35	127272
2015-01-28	37.58	37.75	37.35	37.35	152070
2015-01-29	37.39	37.44	37.10	37.39	168536
2015-01-30	37.08	37.32	36.92	37.09	168630
2015-02-02	36.88	37.22	36.78	37.19	98584
2015-02-03	37.03	37.35	37.03	37.26	136483
2015-02-04	36.96	37.09	36.88	36.92	103316
2015-02-05	37.19	37.38	37.12	37.34	94135
2015-02-06	36.40	36.53	36.24	36.29	201952
2015-02-09	36.38	36.56	36.30	36.34	85610
2015-02-10	36.24	36.67	36.24	36.65	83194
2015-02-11	36.40	36.51	36.28	36.43	129366
2015-02-12	36.73	37.10	36.73	37.08	78169
2015-02-13	36.41	36.52	36.13	36.43	206225
2015-02-17	36.29	36.93	36.26	36.78	91584
2015-02-18	36.70	36.76	36.33	36.76	223724
2015-02-19	36.69	36.82	36.55	36.64	73764
2015-02-20	36.26	36.82	36.16	36.69	119115
2015-02-23	36.84	36.99	36.76	36.89	86135
2015-02-24	36.96	37.18	36.74	37.10	195471
2015-02-25	38.17	39.78	38.14	39.27	359696
2015-02-26	39.66	40.09	39.60	39.92	491184
2015-02-27	40.54	41.05	40.46	40.76	213264
2015-03-02	41.07	41.28	41.04	41.13	119056
2015-03-03	41.40	41.60	40.93	41.03	192689
2015-03-04	40.79	40.89	40.41	40.76	160741
2015-03-05	41.10	41.19	40.90	40.97	114286
2015-03-06	40.55	40.62	40.39	40.45	64007
2015-03-09	40.86	40.86	40.59	40.78	74314
2015-03-10	39.99	40.46	39.97	40.29	117666
2015-03-11	40.40	40.52	40.06	40.28	72138
2015-03-12	40.55	40.76	40.39	40.76	93765
2015-03-13	40.16	40.90	40.15	40.90	146877
2015-03-16	41.94	42.85	41.91	42.10	327517
2015-03-17	41.53	41.66	41.13	41.54	185067
2015-03-18	41.36	41.73	40.89	41.60	183440
2015-03-19	40.68	41.20	40.66	41.06	132544
2015-03-20	41.97	42.06	41.69	41.81	294007
2015-03-23	41.64	41.96	41.46	41.88	91426
2015-03-24	42.00	42.30	41.90	42.24	106076
2015-03-25	42.47	42.47	41.62	41.69	117136
2015-03-26	41.17	41.35	40.90	41.17	117904
2015-03-27	41.68	41.77	41.55	41.60	80964
2015-03-30	41.73	42.07	41.71	41.91	71184
2015-03-31	41.59	41.88	41.45	41.45	397959
2015-04-01	41.96	41.97	41.52	41.60	88534
2015-04-02	42.31	42.55	42.05	42.09	190586
2015-04-06	42.23	42.73	42.23	42.38	148397
2015-04-07	42.50	42.89	42.45	42.56	239120
2015-04-08	42.46	42.46	41.99	42.01	105211
2015-04-09	42.53	42.69	42.24	42.40	128237
2015-04-10	43.00	43.56	42.94	43.39	258759
2015-04-13	42.92	43.23	42.86	42.90	73070
2015-04-14	43.41	43.53	43.28	43.29	132641
2015-04-15	43.40	43.46	42.87	43.15	123603
2015-04-16	43.04	43.32	42.97	43.12	113587
2015-04-17	42.22	42.35	41.78	42.01	259986
2015-04-20	42.90	42.93	42.50	42.63	91344
2015-04-21	43.00	43.28	42.90	43.15	72237
2015-04-22	42.71	42.76	42.38	42.65	103200
2015-04-23	42.36	42.64	42.03	42.58	152266
2015-04-24	42.82	43.35	42.66	43.18	124311
2015-04-27	43.83	43.93	43.60	43.68	160851
2015-04-28	42.65	42.73	42.21	42.64	291121
2015-04-29	42.74	42.84	41.84	42.07	241190
2015-04-30	42.30	42.66	41.88	41.97	151973
2015-05-01	42.33	42.33	41.86	42.07	66729
2015-05-04	42.60	43.02	42.53	42.88	160983
2015-05-05	42.25	42.30	41.54	41.65	186421
2015-05-06	42.13	42.21	41.73	41.95	97998
2015-05-07	41.90	42.30	41.85	42.19	76700
2015-05-08	42.61	43.05	42.61	42.81	66491
2015-05-11	42.49	42.81	42.33	42.63	57382
2015-05-12	42.36	42.54	42.19	42.28	55067
2015-05-13	42.70	42.92	42.37	42.42	186095
2015-05-14	42.70	43.23	42.59	43.22	113769
2015-05-15	43.00	43.14	42.88	43.08	116156
2015-05-18	43.27	43.74	43.13	43.61	71852
2015-05-19	43.55	43.84	43.42	43.68	78485
2015-05-20	43.29	43.55	43.17	43.44	98348
2015-05-21	43.55	43.74	43.54	43.68	61353
2015-05-22	43.36	43.40	43.16	43.22	82664
2015-05-26	42.54	42.59	42.06	42.25	165782
2015-05-27	41.93	42.53	41.93	42.40	133762
2015-05-28	43.22	43.44	43.06	43.34	169939
2015-05-29	43.18	43.24	42.60	42.78	135849
2015-06-01	42.55	42.76	42.10	42.70	85878
2015-06-02	42.67	43.02	42.53	42.90	87833
2015-06-03	43.60	44.24	43.60	44.03	173171
2015-06-04	43.91	44.34	43.54	43.67	113761
2015-06-05	42.78	42.98	42.57	42.89	170122
2015-06-08	42.60	42.89	42.44	42.82	70172
2015-06-09	42.20	42.46	42.02	42.30	244339
2015-06-10	42.61	42.98	42.36	42.90	194414
2015-06-11	43.02	43.11	42.54	42.79	89177
2015-06-12	42.05	42.40	41.88	42.20	146782
2015-06-15	41.59	42.14	41.58	42.11	184278
2015-06-16	41.82	42.35	41.81	42.23	83724
2015-06-17	41.99	42.27	41.87	42.19	157370
2015-06-18	42.41	43.45	42.40	43.09	125671
2015-06-19	42.34	42.60	42.13	42.55	239282
2015-06-22	43.20	43.54	43.11	43.11	230533
2015-06-23	43.14	43.29	43.11	43.18	121698
2015-06-24	43.11	43.42	43.00	43.28	758614
2015-06-25	43.24	43.53	43.00	43.39	108005
2015-06-26	43.04	43.36	42.71	43.01	102130
2015-06-29	42.29	42.53	41.79	41.85	192930
2015-06-30	42.01	42.01	41.31	41.59	226421
2015-07-01	41.37	41.53	41.18	41.42	295047
2015-07-02	41.40	41.49	41.21	41.36	71952
2015-07-06	40.47	40.90	40.43	40.62	318120
2015-07-07	40.39	40.78	39.81	40.68	165963
2015-07-08	40.59	40.74	40.37	40.50	58774
2015-07-09	41.24	41.49	41.03	41.08	103480
2015-07-10	42.60	42.93	42.50	42.80	275890
2015-07-13	42.68	42.85	42.57	42.73	101242
2015-07-14	43.04	43.31	42.88	43.20	96325
2015-07-15	43.51	43.52	43.09	43.18	97902
2015-07-16	43.56	43.81	43.51	43.70	172044
2015-07-17	43.79	43.84	43.54	43.68	170391
2015-07-20	44.29	44.29	44.06	44.09	93242
2015-07-21	43.96	43.99	43.78	43.83	99328
2015-07-22	43.85	44.01	43.69	44.01	140170
2015-07-23	43.96	43.98	43.67	43.70	72675
2015-07-24	43.83	43.96	43.21	43.28	57092
2015-07-27	43.34	43.34	42.89	43.13	237599
2015-07-28	43.02	43.44	42.91	43.38	63081
2015-07-29	43.29	43.35	42.96	43.16	90658
2015-07-30	40.41	41.17	39.74	41.04	427404
2015-07-31	41.22	41.31	40.84	40.90	97639
2015-08-03	42.13	42.19	41.71	41.95	95484
2015-08-04	42.08	42.20	41.81	41.93	69620
2015-08-05	41.51	41.80	41.40	41.76	114948
2015-08-06	41.88	41.90	41.56	41.85	445626
2015-08-07	41.04	41.58	40.93	41.56	90066
2015-08-10	41.40	41.78	41.37	41.77	1101268
2015-08-11	41.33	41.33	40.86	41.03	636622
2015-08-12	40.81	41.13	40.65	41.04	137986
2015-08-13	40.69	40.83	40.54	40.78	108102
2015-08-14	41.06	41.30	40.91	41.15	78366
2015-08-17	40.34	40.80	40.26	40.80	129321
2015-08-18	40.98	41.02	40.81	40.85	105186
2015-08-19	40.72	41.07	40.50	40.91	70307
2015-08-20	40.25	40.33	39.49	39.50	240682
2015-08-21	39.13	39.32	38.02	38.02	177397
2015-08-24	37.28	38.62	36.89	37.77	383577
2015-08-25	38.54	38.61	37.69	37.82	213983
2015-08-26	37.80	38.17	37.42	38.17	156233
2015-08-27	38.33	38.82	38.18	38.69	93043
2015-08-28	38.35	38.38	37.99	38.15	126599
2015-08-31	38.08	38.33	37.98	38.12	101598
2015-09-01	37.67	37.81	37.43	37.52	147122
2015-09-02	37.52	37.70	37.31	37.69	72749
2015-09-03	38.69	38.76	38.20	38.29	118433
2015-09-04	37.92	38.07	37.71	37.93	92054
2015-09-08	39.56	39.67	39.29	39.52	220427
2015-09-09	39.81	39.81	38.86	38.90	75055
2015-09-10	39.22	39.78	39.21	39.62	145483
2015-09-11	39.62	39.96	39.53	39.89	93580
2015-09-14	39.88	40.21	39.76	39.92	69494
2015-09-15	40.03	40.31	40.00	40.24	90446
2015-09-16	40.61	40.70	40.48	40.59	108494
2015-09-17	40.73	41.28	40.65	41.03	103430
2015-09-18	40.00	40.25	39.74	39.80	150750
2015-09-21	40.90	40.90	40.34	40.51	81684
2015-09-22	39.62	39.65	39.27	39.46	90281
2015-09-23	39.76	39.97	39.48	39.79	46023
2015-09-24	39.44	39.53	39.07	39.36	81090
2015-09-25	40.08	40.32	39.61	39.64	197671
2015-09-28	40.06	40.06	39.22	39.31	231779
2015-09-29	38.43	38.78	38.11	38.57	169511
2015-09-30	39.14	39.29	38.69	39.01	90142
2015-10-01	38.88	39.00	38.60	39.00	84907
2015-10-02	38.80	39.44	38.51	39.44	117926
2015-10-05	40.17	40.17	39.87	40.12	92818
2015-10-06	40.25	40.36	39.96	40.15	243291
2015-10-07	40.20	40.41	40.08	40.38	90421
2015-10-08	40.80	41.32	40.70	41.28	211152
2015-10-09	41.47	41.61	41.27	41.47	127220
2015-10-12	41.23	41.59	41.23	41.39	92122
2015-10-13	40.92	41.10	40.77	40.82	98166
2015-10-14	40.84	41.02	40.51	40.71	77104
2015-10-15	41.51	41.97	41.50	41.90	113203
2015-10-16	41.91	42.28	41.87	42.28	171086
2015-10-19	42.57	42.64	42.36	42.56	56943
2015-10-20	42.58	42.58	42.21	42.31	89025
2015-10-21	42.64	42.78	42.15	42.31	81901
2015-10-22	42.14	42.35	41.89	42.25	134189
2015-10-23	42.85	43.27	42.82	43.13	100341
2015-10-26	43.13	43.36	43.11	43.28	94295
2015-10-27	43.22	43.34	42.89	42.98	97806
2015-10-28	43.52	44.07	43.22	43.68	159573
2015-10-29	44.79	44.96	44.35	44.68	137590
2015-10-30	44.82	45.29	44.78	44.93	80773
2015-11-02	45.75	45.85	45.62	45.72	96312
2015-11-03	45.20	45.22	44.75	44.90	105084
2015-11-04	43.97	44.05	43.20	43.54	331526
2015-11-05	44.00	44.38	43.52	44.19	257779
2015-11-06	44.30	44.38	43.92	44.30	111875
2015-11-09	43.30	43.33	42.80	42.90	180346
2015-11-10	42.82	42.95	42.72	42.89	196960
2015-11-11	43.79	44.03	43.67	43.84	164551
2015-11-12	43.28	43.42	43.03	43.05	77306
2015-11-13	42.26	42.81	42.26	42.64	203485
2015-11-16	42.25	42.51	42.13	42.51	115856
2015-11-17	42.71	42.97	42.64	42.78	252792
2015-11-18	42.48	42.66	42.19	42.63	231348
2015-11-19	42.50	42.57	42.19	42.42	128622
2015-11-20	42.46	42.66	42.13	42.16	127844
2015-11-23	42.00	42.13	41.65	41.91	166538
2015-11-24	40.88	40.95	40.42	40.75	489406
2015-11-25	40.95	41.31	40.87	41.17	387927
2015-11-27	41.58	41.90	41.52	41.79	73711
2015-11-30	41.34	41.48	41.15	41.20	125687
2015-12-01	41.55	41.62	41.37	41.58	79268
2015-12-02	41.49	41.59	41.08	41.22	84784
2015-12-03	41.15	41.53	40.88	41.05	136508
2015-12-04	40.96	41.46	40.93	41.39	79978
2015-12-07	41.67	42.36	41.45	42.16	280733
2015-12-08	41.82	41.98	41.59	41.63	153054
2015-12-09	41.46	41.71	41.22	41.35	102515
2015-12-10	41.86	42.00	41.65	41.66	101905
2015-12-11	41.56	41.71	41.12	41.25	181311
2015-12-14	40.95	41.31	40.65	40.98	87122
2015-12-15	41.19	41.72	41.18	41.46	74163
2015-12-16	41.86	42.04	41.43	41.85	94652
2015-12-17	42.43	42.58	42.22	42.45	277500
2015-12-18	41.83	41.95	41.41	41.46	180185
2015-12-21	41.80	41.88	41.02	41.30	121183
2015-12-22	41.21	41.34	40.97	41.26	85729
2015-12-23	41.45	42.29	41.45	42.24	108742
2015-12-24	42.19	42.50	42.16	42.35	34265
2015-12-28	42.38	42.49	42.23	42.46	61713
2015-12-29	42.63	42.98	42.63	42.91	71056
2015-12-30	42.70	42.70	42.23	42.26	32436
2015-12-31	42.18	42.18	41.83	41.84	29059
2016-01-04	40.75	41.28	40.29	41.28	231823
2016-01-05	41.95	42.62	41.87	42.47	182750
2016-01-06	42.35	42.88	42.23	42.71	141307
2016-01-07	41.99	42.67	41.99	42.09	164274
2016-01-08	42.38	42.41	41.94	41.99	108063
2016-01-11	41.79	41.84	41.13	41.42	147785
2016-01-12	41.76	42.02	41.57	41.97	110058
2016-01-13	41.63	41.71	40.41	40.52	137556
2016-01-14	40.27	40.95	40.05	40.64	170039
2016-01-15	39.27	39.62	38.98	39.34	142520
2016-01-19	40.09	40.17	39.64	39.98	222144
2016-01-20	39.26	39.72	38.71	39.50	253135
2016-01-21	40.00	40.52	39.48	40.19	271415
2016-01-22	40.77	41.29	40.77	41.15	223406
2016-01-25	42.13	42.31	41.88	41.96	242831
2016-01-26	41.76	42.46	41.76	42.37	330619
2016-01-27	43.82	44.40	43.56	43.80	966644
2016-01-28	43.68	43.90	43.11	43.41	812550
2016-01-29	43.50	44.53	43.46	44.49	573064
2016-02-01	44.67	45.48	44.60	45.39	579085
2016-02-02	45.14	45.14	44.57	44.88	773487
2016-02-03	44.76	45.28	44.08	45.24	850729
2016-02-04	43.32	43.80	43.05	43.56	758629
2016-02-05	42.56	43.15	41.43	41.52	564028
2016-02-08	40.37	41.08	40.22	40.93	267588
2016-02-09	40.09	41.69	40.09	41.46	730045
2016-02-10	41.93	42.74	41.84	42.21	397588
2016-02-11	41.51	42.35	40.75	41.59	470891
2016-02-12	41.01	41.90	40.90	41.83	250253
2016-02-16	42.31	42.61	41.94	42.29	207956
2016-02-17	42.66	43.16	42.47	43.09	161956
2016-02-18	43.02	43.64	42.74	43.03	136838
2016-02-19	42.44	42.89	42.33	42.82	118462
2016-02-22	42.60	43.08	42.59	42.93	178797
2016-02-23	42.42	42.50	41.89	42.41	313553
2016-02-24	41.00	41.24	40.62	41.11	235318
2016-02-25	43.03	43.05	42.37	42.91	364154
2016-02-26	42.94	43.10	42.66	42.88	174383
2016-02-29	42.16	42.39	41.93	41.95	146904
2016-03-01	42.85	43.18	42.49	43.10	179256
2016-03-02	42.19	42.53	41.92	42.53	134502
2016-03-03	41.26	41.89	41.26	41.87	278153
2016-03-04	41.92	41.92	41.45	41.53	242208
2016-03-07	41.53	41.75	41.43	41.65	281982
2016-03-08	41.90	42.03	41.77	41.79	100231
2016-03-09	42.00	42.02	41.56	41.63	132351
2016-03-10	42.27	42.80	41.29	41.60	260541
2016-03-11	42.14	42.60	42.03	42.53	79344
2016-03-14	43.16	43.29	42.93	43.00	138551
2016-03-15	42.82	42.88	42.53	42.69	113551
2016-03-16	42.05	43.03	42.01	42.89	105470
2016-03-17	42.91	42.91	42.53	42.78	103228
2016-03-18	42.33	42.85	42.28	42.63	141862
2016-03-21	42.72	42.88	42.62	42.68	77634
2016-03-22	42.25	42.94	42.18	42.77	83247
2016-03-23	43.02	43.11	42.79	42.89	79636
2016-03-24	42.74	42.80	42.36	42.57	95148
2016-03-28	42.75	42.91	42.55	42.68	52543
2016-03-29	42.74	43.73	42.71	43.68	133496
2016-03-30	43.99	44.22	43.92	44.00	90069
2016-03-31	44.45	44.51	44.06	44.08	141453
2016-04-01	43.32	44.04	43.26	43.96	148876
2016-04-04	44.84	44.84	44.30	44.41	113554
2016-04-05	43.95	43.97	43.54	43.57	104383
2016-04-06	44.00	44.75	43.99	44.74	83986
2016-04-07	44.42	44.75	44.20	44.42	293728
2016-04-08	44.63	44.82	44.33	44.50	154322
2016-04-11	44.66	44.79	44.30	44.30	157914
2016-04-12	44.50	44.77	44.21	44.68	62437
2016-04-13	44.04	44.49	44.00	44.42	112407
2016-04-14	44.64	44.74	44.32	44.55	93338
2016-04-15	44.44	44.51	44.25	44.37	90698
2016-04-18	44.48	45.07	44.47	45.01	138292
2016-04-19	45.49	45.56	45.23	45.46	104762
2016-04-20	45.03	45.08	44.70	44.88	106971
2016-04-21	44.53	44.81	44.40	44.60	91669
2016-04-22	44.73	44.79	44.36	44.62	110736
2016-04-25	44.37	44.58	44.20	44.56	84089
2016-04-26	44.16	44.35	43.92	44.29	243370
2016-04-27	44.60	44.73	44.17	44.48	209607
2016-04-28	43.91	44.43	43.83	44.08	118009
2016-04-29	43.73	43.78	43.35	43.63	133436
2016-05-02	43.96	44.19	43.90	44.19	85703
2016-05-03	43.42	43.94	43.31	43.73	156564
2016-05-04	43.25	43.31	42.80	42.82	125818
2016-05-05	42.56	42.83	42.43	42.67	136229
2016-05-06	42.56	42.90	42.46	42.83	140258
2016-05-09	43.26	43.74	43.24	43.44	140445
2016-05-10	42.83	42.95	42.62	42.95	91364
2016-05-11	42.53	42.80	42.38	42.39	357322
2016-05-12	42.72	42.75	41.95	42.09	87238
2016-05-13	41.68	41.82	41.43	41.58	177470
2016-05-16	41.56	42.01	41.56	41.90	66169
2016-05-17	41.41	41.54	40.88	41.03	197318
2016-05-18	41.02	41.51	40.94	41.15	111609
2016-05-19	41.13	41.24	40.90	41.11	93848
2016-05-20	41.71	41.94	41.69	41.80	131674
2016-05-23	42.12	42.18	41.82	41.95	121992
2016-05-24	42.26	42.39	42.18	42.37	157815
2016-05-25	43.07	43.21	42.89	42.98	165353
2016-05-26	43.38	43.51	43.27	43.38	196586
2016-05-27	43.73	43.76	43.38	43.51	90718
2016-05-31	43.84	43.93	43.32	43.44	93619
2016-06-01	43.34	43.54	43.32	43.47	80367
2016-06-02	43.09	43.31	43.00	43.31	116796
2016-06-03	43.39	43.41	43.06	43.34	111610
2016-06-06	43.54	43.60	43.28	43.43	80763
2016-06-07	43.74	43.77	43.51	43.51	98869
2016-06-08	43.68	43.87	43.45	43.77	101099
2016-06-09	43.02	43.28	43.01	43.24	319568
2016-06-10	42.07	42.08	41.55	41.75	219091
2016-06-13	41.21	41.46	40.98	41.04	214189
2016-06-14	40.81	41.00	40.72	40.96	150115
2016-06-15	41.08	41.13	40.74	40.82	154814
2016-06-16	40.03	40.85	39.83	40.85	256997
2016-06-17	41.09	41.21	40.61	41.09	172647
2016-06-20	42.07	42.15	41.69	41.69	116021
2016-06-21	42.03	42.32	41.73	42.07	141643
2016-06-22	42.59	42.90	42.51	42.54	235800
2016-06-23	43.08	43.29	42.65	43.26	192918
2016-06-24	40.80	41.63	40.69	40.81	524702
2016-06-27	40.74	40.81	40.20	40.60	181681
2016-06-28	41.82	42.70	41.65	42.66	288778
2016-06-29	43.11	43.36	43.02	43.35	199140
2016-06-30	43.18	43.59	43.04	43.57	136110
2016-07-01	43.53	43.60	43.40	43.48	90184
2016-07-05	43.37	43.47	43.06	43.16	78799
2016-07-06	42.48	42.90	42.27	42.88	125899
2016-07-07	43.22	43.40	42.69	42.89	81811
2016-07-08	43.47	43.69	43.35	43.66	167935
2016-07-11	44.02	44.15	43.89	43.90	107092
2016-07-12	43.91	43.93	43.62	43.62	78609
2016-07-13	43.85	44.11	43.78	43.85	94134
2016-07-14	43.81	43.92	43.59	43.65	77001
2016-07-15	43.58	43.69	43.51	43.60	99347
2016-07-18	43.79	44.23	43.58	44.01	159743
2016-07-19	43.82	43.85	43.62	43.76	92457
2016-07-20	44.42	44.83	44.35	44.77	459208
2016-07-21	44.44	44.65	44.35	44.50	592654
2016-07-22	44.42	44.52	44.25	44.34	182869
2016-07-25	44.58	44.65	44.31	44.47	131104
2016-07-26	44.74	44.90	44.57	44.86	116135
2016-07-27	44.64	44.94	44.51	44.84	138408
2016-07-28	45.53	45.74	45.47	45.61	249082
2016-07-29	45.32	45.75	45.22	45.65	153516
2016-08-01	45.59	45.89	45.58	45.65	152980
2016-08-02	46.54	46.67	46.06	46.18	194349
2016-08-03	45.64	45.75	45.41	45.75	162172
2016-08-04	45.81	46.04	45.67	46.00	94824
2016-08-05	45.79	46.12	45.79	46.10	75951
2016-08-08	46.09	46.11	45.89	45.95	67071
2016-08-09	46.60	47.52	46.56	47.43	362676
2016-08-10	47.14	47.22	46.78	46.81	180759
2016-08-11	47.48	47.49	47.17	47.17	153477
2016-08-12	47.19	47.31	47.05	47.09	84382
2016-08-15	47.33	47.34	47.02	47.04	120173
2016-08-16	46.76	47.17	46.73	46.85	82295
2016-08-17	46.36	46.41	46.02	46.20	205666
2016-08-18	46.04	46.42	46.03	46.42	288911
2016-08-19	44.65	44.92	43.49	44.68	1213196
2016-08-22	45.23	45.61	45.13	45.28	190869
2016-08-23	45.56	45.71	45.42	45.42	186115
2016-08-24	45.33	45.43	45.13	45.17	126637
2016-08-25	44.74	45.01	44.65	44.72	146311
2016-08-26	44.70	45.19	44.32	44.52	153677
2016-08-29	44.47	44.64	44.35	44.51	183515
2016-08-30	44.77	44.80	44.50	44.64	61827
2016-08-31	44.30	44.41	44.04	44.27	148655
2016-09-01	43.76	43.83	43.43	43.60	227728
2016-09-02	44.64	44.80	44.45	44.71	114846
2016-09-06	45.01	45.48	44.91	45.41	165132
2016-09-07	45.11	45.28	45.04	45.22	150987
2016-09-08	45.01	45.14	44.85	45.01	105199
2016-09-09	44.64	44.64	44.05	44.05	79188
2016-09-12	43.88	44.45	43.87	44.43	112572
2016-09-13	44.26	44.42	44.03	44.07	84198
2016-09-14	44.13	44.40	43.93	43.99	148844
2016-09-15	44.04	44.33	43.89	44.26	80923
2016-09-16	43.67	43.76	43.46	43.65	183057
2016-09-19	43.66	43.90	43.58	43.73	108337
2016-09-20	44.39	44.39	43.99	44.03	149264
2016-09-21	44.09	44.46	43.89	44.35	144121
2016-09-22	44.96	45.30	44.95	45.11	92719
2016-09-23	45.17	45.20	45.05	45.08	71293
2016-09-26	44.46	44.47	44.11	44.16	133351
2016-09-27	43.67	44.13	43.62	44.13	109660
2016-09-28	44.14	44.17	43.74	44.14	102669
2016-09-29	43.78	43.84	42.78	42.99	165199
2016-09-30	43.27	43.92	43.25	43.77	118324
2016-10-03	43.51	43.51	43.26	43.47	126186
2016-10-04	43.04	43.30	42.75	42.84	261764
2016-10-05	42.76	42.90	42.59	42.67	161129
2016-10-06	42.17	42.35	42.05	42.28	365238
2016-10-07	41.91	42.01	41.53	41.91	312678
2016-10-10	41.90	42.12	41.90	41.94	151081
2016-10-11	41.79	41.80	41.29	41.37	94477
2016-10-12	41.19	41.35	41.12	41.26	76330
2016-10-13	41.17	41.81	41.16	41.65	154397
2016-10-14	41.79	41.98	41.68	41.78	246380
2016-10-17	41.35	41.57	41.25	41.54	215096
2016-10-18	41.66	41.93	41.60	41.78	141071
2016-10-19	41.82	42.07	41.80	42.01	104629
2016-10-20	41.74	42.17	41.74	41.97	112784
2016-10-21	41.51	41.58	41.30	41.48	107698
2016-10-24	41.56	41.59	41.27	41.33	151957
2016-10-25	40.58	40.59	40.38	40.48	140542
2016-10-26	40.63	40.67	40.42	40.45	107948
2016-10-27	40.94	40.94	40.35	40.45	202081
2016-10-28	41.07	41.16	40.65	40.76	162659
2016-10-31	40.56	40.81	40.44	40.58	223894
2016-11-01	40.90	40.98	40.43	40.64	196518
2016-11-02	41.00	41.14	40.77	40.84	148360
2016-11-03	41.22	41.22	40.80	40.85	199856
2016-11-04	40.62	40.98	40.60	40.72	220297
2016-11-07	41.22	41.37	41.10	41.37	101086
2016-11-08	41.79	41.84	41.30	41.47	138598
2016-11-09	42.04	42.66	41.78	42.53	565557
2016-11-10	40.80	40.93	39.34	40.10	393265
2016-11-11	40.02	40.07	39.71	39.85	107296
2016-11-14	38.94	39.15	38.61	39.05	308095
2016-11-15	38.27	38.69	38.26	38.63	264672
2016-11-16	38.82	38.96	38.69	38.73	179108
2016-11-17	39.08	39.28	38.94	39.17	162917
2016-11-18	38.89	38.93	38.56	38.61	182413
2016-11-21	38.75	38.94	38.67	38.94	124306
2016-11-22	38.51	38.60	38.22	38.51	170564
2016-11-23	38.12	38.44	38.05	38.44	193216
2016-11-25	39.44	39.50	39.35	39.44	109581
2016-11-28	39.06	39.14	38.94	39.11	163181
2016-11-29	38.96	39.47	38.95	39.41	171302
2016-11-30	39.33	39.33	38.93	38.96	168695
2016-12-01	38.63	38.70	38.20	38.37	151484
2016-12-02	38.47	38.94	38.42	38.68	133043
2016-12-05	39.22	39.44	39.10	39.42	184064
2016-12-06	40.05	40.30	40.02	40.24	222738
2016-12-07	39.79	39.99	39.65	39.84	185152
2016-12-08	39.84	39.96	39.67	39.76	177992
2016-12-09	40.68	40.95	40.67	40.83	149735
2016-12-12	41.14	41.40	41.08	41.29	196907
2016-12-13	41.32	41.74	41.28	41.50	242878
2016-12-14	41.31	41.32	40.46	40.53	210621
2016-12-15	40.61	40.83	40.44	40.72	208533
2016-12-16	41.01	41.26	41.00	41.22	186017
2016-12-19	41.34	41.53	41.10	41.13	158312
2016-12-20	41.43	41.88	41.43	41.70	192476
2016-12-21	42.23	42.31	42.09	42.09	215462
2016-12-22	42.48	42.62	42.33	42.34	180092
2016-12-23	42.39	42.50	42.32	42.39	101439
2016-12-27	42.66	42.73	42.52	42.54	135179
2016-12-28	42.41	42.44	42.05	42.06	183044
2016-12-29	42.60	42.74	42.50	42.50	120345
2016-12-30	42.62	42.62	42.08	42.21	90251
2017-01-03	42.17	42.39	42.05	42.34	124840
2017-01-04	42.19	42.52	42.16	42.50	142144
2017-01-05	42.41	42.79	42.36	42.74	139465
2017-01-06	42.64	42.66	42.46	42.55	127452
2017-01-09	39.57	39.85	39.46	39.70	436666
2017-01-10	40.51	40.73	40.46	40.55	271322
2017-01-11	39.97	40.29	39.85	40.26	162630
2017-01-12	40.03	40.32	40.03	40.29	178445
2017-01-13	40.51	40.72	40.28	40.65	158296
2017-01-17	40.79	40.98	40.71	40.93	252535
2017-01-18	40.76	40.83	40.55	40.60	114618
2017-01-19	40.20	40.37	40.17	40.27	206298
2017-01-20	40.41	40.49	40.27	40.35	196081
2017-01-23	40.38	40.46	40.18	40.40	173104
2017-01-24	40.30	40.36	40.09	40.17	133905
2017-01-25	40.05	40.24	40.02	40.22	202520
2017-01-26	41.02	41.05	40.62	40.69	178431
2017-01-27	40.84	40.90	40.73	40.87	129474
2017-01-30	40.36	40.45	40.28	40.40	113313
2017-01-31	40.43	40.82	40.39	40.80	105414
2017-02-01	40.90	41.21	40.81	41.16	154642
2017-02-02	41.38	41.46	41.22	41.28	161246
2017-02-03	41.24	41.37	41.15	41.34	124919
2017-02-06	40.84	40.97	40.58	40.70	134054
2017-02-07	40.80	40.83	40.57	40.71	104528
2017-02-08	40.78	40.98	40.72	40.97	120372
2017-02-09	40.88	40.95	40.75	40.91	86604
2017-02-10	40.91	41.15	40.87	41.08	89920
2017-02-13	41.04	41.09	40.75	40.78	135801
2017-02-14	40.66	40.88	40.47	40.65	137115
2017-02-15	40.36	40.78	40.36	40.67	237711
2017-02-16	40.83	41.04	40.81	41.02	225824
2017-02-17	40.58	40.61	40.21	40.54	238198
2017-02-21	40.63	41.20	40.60	41.15	219506
2017-02-22	41.87	42.15	41.67	42.10	314879
2017-02-23	41.70	41.78	41.58	41.61	280417
2017-02-24	41.10	41.35	41.07	41.22	215389
2017-02-27	41.24	41.52	41.23	41.48	243145
2017-02-28	41.66	41.80	41.60	41.64	179932
2017-03-01	41.55	41.99	41.48	41.92	160665
2017-03-02	41.53	41.76	41.52	41.70	103548
2017-03-03	41.58	42.00	41.46	41.97	80252
2017-03-06	41.50	41.53	41.26	41.45	133495
2017-03-07	41.32	41.63	41.12	41.55	180797
2017-03-08	41.36	41.45	41.01	41.03	201812
2017-03-09	41.89	41.93	41.63	41.83	211579
2017-03-10	41.92	42.27	41.83	42.23	167964
2017-03-13	41.99	42.20	41.99	42.16	96513
2017-03-14	42.21	42.45	42.18	42.22	113555
2017-03-15	42.22	42.62	42.20	42.59	116320
2017-03-16	42.49	42.55	42.23	42.41	98276
2017-03-17	42.34	42.43	42.25	42.34	122887
2017-03-20	42.72	42.74	42.53	42.59	105980
2017-03-21	41.44	41.61	41.19	41.21	204691
2017-03-22	41.24	41.53	41.18	41.47	107494
2017-03-23	41.38	41.72	41.38	41.57	95453
2017-03-24	41.81	42.00	41.68	41.90	74765
2017-03-27	41.82	42.08	41.79	42.06	98854
2017-03-28	42.09	42.35	42.04	42.28	114883
2017-03-29	42.17	42.34	42.15	42.24	109628
2017-03-30	42.11	42.21	42.02	42.07	68135
2017-03-31	42.16	42.28	42.04	42.13	203705
2017-04-03	42.29	42.40	42.15	42.32	90229
2017-04-04	42.31	42.32	42.01	42.18	97595
2017-04-05	41.60	41.78	41.46	41.50	302191
2017-04-06	41.67	41.73	41.56	41.69	156805
2017-04-07	41.61	41.71	41.55	41.63	114219
2017-04-10	41.64	41.77	41.58	41.70	102086
2017-04-11	41.79	41.91	41.56	41.74	218846
2017-04-12	41.90	42.26	41.85	42.22	208726
2017-04-13	42.71	42.71	42.34	42.35	147027
2017-04-17	42.47	42.60	42.46	42.55	89950
2017-04-18	42.72	42.91	42.67	42.89	152847
2017-04-19	42.94	42.98	42.75	42.75	124560
2017-04-20	42.88	42.97	42.77	42.84	79970
2017-04-21	42.64	42.81	42.59	42.72	175003
2017-04-24	44.01	44.19	43.93	43.98	231322
2017-04-25	44.33	44.54	44.25	44.51	284229
2017-04-26	44.43	44.72	44.39	44.58	126350
2017-04-27	44.67	44.79	44.57	44.63	136254
2017-04-28	44.74	44.77	44.32	44.44	131829
2017-05-01	44.38	44.56	44.33	44.50	86948
2017-05-02	45.26	45.74	45.16	45.66	206042
2017-05-03	45.43	45.67	45.19	45.63	427078
2017-05-04	45.83	46.29	45.83	46.27	307223
2017-05-05	46.30	46.83	46.18	46.82	201049
2017-05-08	46.36	46.46	46.30	46.34	256043
2017-05-09	46.66	46.86	46.58	46.67	114465
2017-05-10	46.84	46.86	46.38	46.08	182245
2017-05-11	46.08	46.30	45.88	46.24	128324
2017-05-12	46.36	46.69	46.30	46.61	146980
2017-05-15	46.37	46.48	46.30	46.33	130931
2017-05-16	46.68	46.68	46.21	46.23	230486
2017-05-17	45.55	45.66	45.20	45.24	215748
2017-05-18	45.69	45.80	45.59	45.61	198963
2017-05-19	45.69	45.83	45.62	45.70	123225
2017-05-22	46.00	46.21	45.97	46.05	96951
2017-05-23	46.16	46.23	45.77	45.81	69205
2017-05-24	45.65	45.84	45.61	45.81	95673
2017-05-25	46.11	46.44	46.10	46.37	91350
2017-05-26	46.69	46.73	46.55	46.62	156592
2017-05-30	46.37	46.53	46.22	46.34	126326
2017-05-31	47.46	47.93	47.42	47.72	202360
2017-06-01	47.64	47.96	47.64	47.92	93536
2017-06-02	48.67	48.80	48.57	48.70	154966
2017-06-05	48.56	48.60	48.38	48.43	76991
2017-06-06	48.26	48.57	48.26	48.43	97855
2017-06-07	47.85	48.02	47.66	47.70	118965
2017-06-08	47.98	48.03	47.75	47.78	133091
2017-06-09	48.37	48.58	48.29	48.53	138892
2017-06-12	48.51	48.68	48.31	48.66	186036
2017-06-13	48.92	49.44	48.90	49.38	238183
2017-06-14	50.14	50.22	49.69	49.90	139081
2017-06-15	48.92	49.11	48.74	49.05	79387
2017-06-16	49.33	49.60	49.24	49.51	68529
2017-06-19	49.59	49.60	49.36	49.46	107217
2017-06-20	49.22	49.34	48.93	49.02	81871
2017-06-21	48.58	48.84	48.57	48.80	98771
2017-06-22	49.19	49.44	49.12	49.32	67538
2017-06-23	49.12	49.39	48.93	49.04	223549
2017-06-26	49.02	49.11	48.83	48.86	173628
2017-06-27	48.78	49.05	48.72	48.80	80733
2017-06-28	48.89	49.22	48.85	49.19	58485
2017-06-29	48.54	48.54	48.02	48.23	118956
2017-06-30	48.50	48.50	48.06	48.33	137047
2017-07-03	47.87	48.29	47.83	48.19	70062
2017-07-05	47.90	48.38	47.84	48.37	118844
2017-07-06	47.83	47.87	47.58	47.75	95453
2017-07-07	47.59	47.85	47.43	47.84	90194
2017-07-10	47.90	47.99	47.81	47.84	58065
2017-07-11	47.73	47.98	47.62	47.92	69706
2017-07-12	48.38	48.81	48.37	48.75	61906
2017-07-13	48.69	48.77	48.50	48.68	63289
2017-07-14	49.12	49.43	49.01	49.30	69057
2017-07-17	49.08	49.28	49.01	49.16	54372
2017-07-18	48.81	48.83	48.62	48.74	384798
2017-07-19	48.42	48.44	48.11	48.34	126151
2017-07-20	48.17	48.41	47.99	48.26	165330
2017-07-21	47.39	47.59	47.20	47.55	221771
2017-07-24	47.37	47.60	47.31	47.54	150888
2017-07-25	47.97	48.02	47.65	47.73	89951
2017-07-26	47.45	47.72	47.39	47.55	198089
2017-07-27	47.59	47.66	47.16	47.20	143188
2017-07-28	47.15	47.39	47.13	47.23	222137
2017-07-31	47.37	47.37	47.05	47.08	141734
2017-08-01	47.74	48.07	47.24	47.33	190324
2017-08-02	46.97	46.97	45.98	46.11	299733
2017-08-03	46.27	46.42	46.16	46.28	157096
2017-08-04	46.44	46.48	46.15	46.45	144249
2017-08-07	45.54	46.16	45.51	46.14	349343
2017-08-08	45.80	46.03	45.70	45.82	292568
2017-08-09	45.75	45.75	45.46	45.70	156328
2017-08-10	45.20	45.23	44.88	44.95	179980
2017-08-11	45.67	45.93	45.60	45.85	235508
2017-08-14	45.93	46.13	45.82	46.03	165068
2017-08-15	46.23	46.61	46.06	46.61	279202
2017-08-16	46.44	46.58	46.31	46.50	413268
2017-08-17	46.67	46.97	46.46	46.47	161717
2017-08-18	46.76	46.76	46.35	46.38	101389
2017-08-21	46.37	46.41	46.12	46.32	106108
2017-08-22	46.75	47.08	46.67	47.05	211104
2017-08-23	47.00	47.18	46.97	47.15	134754
2017-08-24	47.21	47.32	46.83	46.83	343801
2017-08-25	46.87	47.10	46.78	46.97	69154
2017-08-28	46.89	46.98	46.75	46.83	69538
2017-08-29	46.65	46.82	46.62	46.74	86313
2017-08-30	46.67	46.75	46.46	46.64	128198
2017-08-31	46.40	47.02	46.34	47.01	161542
2017-09-01	47.21	47.27	47.03	47.17	338723
2017-09-05	47.12	47.32	46.90	47.08	79529
2017-09-06	47.31	47.50	47.08	47.50	192036
2017-09-07	47.78	48.01	47.63	47.93	291527
2017-09-08	47.77	47.97	47.62	47.97	257783
2017-09-11	48.10	48.41	48.07	48.31	220714
2017-09-12	48.27	48.69	48.17	48.63	438134
2017-09-13	48.31	48.46	48.29	48.30	249654
2017-09-14	48.33	48.58	48.28	48.47	74792
2017-09-15	48.96	48.96	48.63	48.75	106171
2017-09-18	49.00	49.06	48.83	49.03	97507
2017-09-19	49.51	49.57	49.34	49.48	201736
2017-09-20	49.21	49.35	48.74	49.05	147755
2017-09-21	48.79	48.94	48.69	48.86	53692
2017-09-22	49.07	49.09	47.94	48.11	469875
2017-09-25	48.63	48.68	48.14	48.26	398200
2017-09-26	48.07	48.21	47.82	48.19	233760
2017-09-27	47.62	47.84	47.59	47.71	196684
2017-09-28	48.61	48.76	48.55	48.60	156118
2017-09-29	48.70	48.89	48.58	48.89	140566
2017-10-02	49.24	49.43	49.21	49.42	166565
2017-10-03	49.53	49.73	49.41	49.72	127509
2017-10-04	49.89	50.13	49.78	49.89	183815
2017-10-05	49.06	49.20	48.89	49.05	167181
2017-10-06	48.88	49.03	48.82	48.94	77431
2017-10-09	48.91	48.94	48.29	48.30	3120991
2017-10-10	47.63	47.97	47.19	47.74	215974
2017-10-11	48.45	48.47	48.13	48.26	153119
2017-10-12	47.97	48.12	47.94	47.99	85864
2017-10-13	48.11	48.15	47.88	48.04	143628
2017-10-16	47.89	48.18	47.83	48.09	95640
2017-10-17	47.55	48.17	47.54	48.10	132898
2017-10-18	48.51	48.55	48.29	48.49	93282
2017-10-19	48.80	49.01	48.77	48.95	115440
2017-10-20	48.82	49.01	48.72	48.89	69653
2017-10-23	48.66	48.96	48.63	48.82	98884
2017-10-24	48.79	49.02	48.58	48.94	89392
2017-10-25	48.76	48.79	48.32	48.59	945408
2017-10-26	48.61	48.61	48.18	48.31	1339116
2017-10-27	48.47	48.59	48.33	48.42	293162
2017-10-30	48.44	48.49	48.24	48.42	437575
2017-10-31	48.48	48.61	48.21	48.38	165735
2017-11-01	48.65	48.67	48.08	48.49	695686
2017-11-02	47.94	48.16	47.74	47.84	939239
2017-11-03	48.07	48.43	47.85	48.32	737551
2017-11-06	48.77	48.98	48.19	48.51	473644
2017-11-07	48.82	48.90	48.45	48.59	481971
2017-11-08	48.70	48.84	48.45	48.68	328076
2017-11-09	48.49	48.82	48.48	48.81	114440
2017-11-10	48.41	48.54	48.12	48.42	97064
2017-11-13	48.27	48.71	48.23	48.63	107357
2017-11-14	49.13	49.26	48.98	49.17	148359
2017-11-15	48.60	48.77	48.47	48.48	137147
2017-11-16	49.00	49.20	48.90	49.15	209594
2017-11-17	49.00	49.00	48.72	48.83	120963
2017-11-20	48.60	48.70	48.54	48.59	74799
2017-11-21	48.63	49.16	48.62	49.13	67384
2017-11-22	48.95	49.09	48.74	48.92	118557
2017-11-24	49.12	49.36	49.08	49.36	84219
2017-11-27	49.24	49.26	49.01	49.05	127447
2017-11-28	49.15	49.24	48.95	49.14	135591
2017-11-29	49.21	49.40	48.95	49.31	153481
2017-11-30	49.68	49.92	49.65	49.88	167260
2017-12-01	49.43	49.84	49.22	49.76	225948
2017-12-04	51.51	51.54	50.88	50.95	169827
2017-12-05	50.72	51.08	50.52	50.72	96420
2017-12-06	50.69	51.03	50.60	51.00	393359
2017-12-07	50.62	51.42	50.57	51.28	192900
2017-12-08	51.63	51.66	51.38	51.65	167143
2017-12-11	51.77	51.85	51.54	51.59	168286
2017-12-12	51.58	51.98	51.58	51.94	103190
2017-12-13	52.11	52.38	52.01	52.20	98806
2017-12-14	51.61	51.83	51.50	51.52	101044
2017-12-15	51.07	51.48	51.07	51.45	156778
2017-12-18	52.28	52.41	52.13	52.15	105908
2017-12-19	51.89	52.16	51.86	52.13	144693
2017-12-20	51.91	52.10	51.67	51.92	110702
2017-12-21	51.56	52.07	51.56	52.01	278675
2017-12-22	52.17	52.40	52.11	52.35	119368
2017-12-26	52.42	52.52	52.24	52.32	67950
2017-12-27	52.43	52.80	52.39	52.68	122696
2017-12-28	52.95	52.96	52.62	52.72	154391
2017-12-29	52.67	52.81	52.55	52.55	46056
2018-01-02	52.21	52.70	52.16	52.34	119651
2018-01-03	52.57	52.77	52.45	52.64	83147
2018-01-04	53.44	53.71	53.36	53.60	225151
2018-01-05	54.12	54.45	54.01	54.30	193846
2018-01-08	54.77	54.81	54.46	54.59	130587
2018-01-09	54.79	55.30	54.69	55.21	165417
2018-01-10	54.56	54.58	54.18	54.27	191238
2018-01-11	54.42	54.69	54.23	54.64	140674
2018-01-12	54.27	54.70	54.19	54.53	179612
2018-01-16	54.45	54.65	54.27	54.47	104293
2018-01-17	54.45	55.04	54.25	54.92	111325
2018-01-18	54.93	55.19	54.71	54.99	116061
2018-01-19	55.53	55.76	55.41	55.75	127759
2018-01-22	55.58	55.59	55.25	55.54	98456
2018-01-23	56.43	56.53	56.17	56.38	139583
2018-01-24	56.87	56.96	56.35	56.53	94548
2018-01-25	57.04	57.06	56.33	56.59	142931
2018-01-26	57.10	57.39	57.04	57.38	122203
2018-01-29	56.89	57.29	56.89	57.09	77328
2018-01-30	57.81	57.84	57.37	57.38	117178
2018-01-31	57.91	57.94	57.33	57.51	224327
2018-02-01	56.63	56.80	56.00	56.68	192848
2018-02-02	54.93	54.93	54.44	54.48	194275
2018-02-05	54.36	54.56	52.45	52.91	156263
2018-02-06	52.43	53.97	52.41	53.79	168425
2018-02-07	53.44	53.97	53.38	53.47	119173
2018-02-08	53.10	53.16	51.53	51.53	215484
2018-02-09	52.21	52.26	50.73	52.05	161187
2018-02-12	52.33	52.95	52.18	52.69	181318
2018-02-13	52.62	53.02	52.56	52.96	92960
2018-02-14	52.51	54.08	52.49	54.04	137060
2018-02-15	54.18	54.22	53.62	54.20	82582
2018-02-16	54.37	55.00	54.37	54.61	75630
2018-02-20	53.69	53.74	53.30	53.47	169663
2018-02-21	53.83	54.23	53.45	53.47	115505
2018-02-22	53.79	54.19	53.59	53.88	108525
2018-02-23	53.74	54.59	53.70	54.57	124164
2018-02-26	54.38	54.81	54.12	54.74	155033
2018-02-27	52.99	53.34	52.69	52.92	305376
2018-02-28	53.57	53.67	52.79	52.82	138732
2018-03-01	52.19	52.19	51.09	51.66	166478
2018-03-02	51.35	51.61	50.88	51.55	148890
2018-03-05	50.99	51.88	50.99	51.79	282743
2018-03-06	51.79	51.85	51.50	51.76	161822
2018-03-07	51.72	52.32	51.69	52.24	119627
2018-03-08	52.03	52.43	52.00	52.42	182350
2018-03-09	52.19	52.72	52.15	52.64	91860
2018-03-12	52.22	52.57	52.05	52.53	165944
2018-03-13	52.24	52.29	51.33	51.54	154301
2018-03-14	51.44	51.46	50.52	51.06	153656
2018-03-15	50.79	50.93	50.62	50.76	140681
2018-03-16	50.64	50.95	50.37	50.49	143816
2018-03-19	50.64	50.76	50.23	50.53	108730
2018-03-20	50.37	50.63	50.31	50.42	129646
2018-03-21	50.76	50.98	50.41	50.66	119707
2018-03-22	50.48	50.79	50.04	50.24	530811
2018-03-23	50.37	50.46	49.71	49.78	124255
2018-03-26	50.20	50.23	49.29	49.88	113450
2018-03-27	50.32	50.78	49.85	50.01	174434
2018-03-28	50.75	50.99	50.36	50.48	120770
2018-03-29	51.09	51.29	50.92	51.08	114199
2018-04-02	51.09	51.18	50.14	50.38	82374
2018-04-03	50.63	50.88	50.43	50.74	97022
2018-04-04	49.86	50.26	49.61	50.20	331345
2018-04-05	50.78	50.95	50.70	50.75	120716
2018-04-06	50.73	51.08	50.34	50.44	153903
2018-04-09	51.06	51.34	50.80	50.86	114233
2018-04-10	51.21	51.61	51.13	51.24	166741
2018-04-11	50.75	50.97	50.58	50.63	86604
2018-04-12	50.87	51.03	50.80	50.87	83065
2018-04-13	51.12	51.12	50.77	50.86	82597
2018-04-16	51.64	51.64	50.97	51.13	154384
2018-04-17	51.67	52.46	51.64	52.36	388272
2018-04-18	52.38	52.86	52.27	52.78	265669
2018-04-19	52.38	52.52	52.17	52.29	142554
2018-04-20	52.06	52.14	51.80	52.03	76575
2018-04-23	50.10	50.13	49.12	49.17	417210
2018-04-24	50.28	50.67	50.15	50.38	301002
2018-04-25	49.31	49.57	49.03	49.52	194315
2018-04-26	50.05	50.54	49.96	50.34	284554
2018-04-27	50.81	50.90	50.51	50.75	132291
2018-04-30	50.98	51.13	50.57	50.57	110631
2018-05-01	50.53	50.69	50.03	50.58	89187
2018-05-02	51.60	51.86	51.42	51.43	131101
2018-05-03	50.63	50.65	49.79	50.04	118161
2018-05-04	50.01	50.38	49.96	50.04	196507
2018-05-07	50.34	50.52	50.10	50.18	113399
2018-05-08	50.19	50.35	50.00	50.14	122460
2018-05-09	50.13	50.37	50.13	50.26	119591
2018-05-10	50.46	50.81	50.41	50.67	92054
2018-05-11	50.75	50.90	50.43	50.71	68906
2018-05-14	51.27	51.27	50.93	51.04	64978
2018-05-15	50.55	50.68	50.20	50.63	83529
2018-05-16	50.35	50.69	50.29	50.65	143015
2018-05-17	51.57	52.10	51.53	51.87	102328
2018-05-18	51.65	51.65	51.40	51.51	50679
2018-05-21	51.46	51.46	51.09	51.21	39995
2018-05-22	50.91	51.09	50.67	50.75	119601
2018-05-23	50.08	50.42	50.08	50.42	94822
2018-05-24	50.54	50.63	50.07	50.35	70405
2018-05-25	50.52	50.65	50.29	50.46	67467
2018-05-29	50.08	50.17	49.43	49.71	122354
2018-05-30	50.84	50.98	50.41	50.87	108264
2018-05-31	50.20	50.39	49.71	49.92	597552
2018-06-01	49.85	49.85	49.41	49.59	87714
2018-06-04	50.04	50.14	49.79	50.01	80088
2018-06-05	50.96	50.96	50.38	50.57	193815
2018-06-06	51.11	51.36	50.67	51.31	93025
2018-06-07	51.27	51.28	50.69	50.85	90560
2018-06-08	51.14	51.27	50.80	51.23	75218
2018-06-11	51.01	51.13	50.74	51.03	153266
2018-06-12	50.86	51.10	50.85	50.92	78767
2018-06-13	51.34	51.41	51.00	51.32	98631
2018-06-14	51.23	51.63	51.21	51.45	120001
2018-06-15	51.15	51.34	51.04	51.31	133874
2018-06-18	50.36	50.40	50.06	50.35	119544
2018-06-19	49.85	50.38	49.83	50.34	96358
2018-06-20	50.46	50.57	50.18	50.55	88881
2018-06-21	50.74	50.74	50.14	50.18	188190
2018-06-22	50.95	51.29	50.66	51.12	127814
2018-06-25	50.85	50.88	50.20	50.46	91180
2018-06-26	50.36	50.57	50.07	50.45	75090
2018-06-27	50.54	50.70	49.92	49.97	87188
2018-06-28	49.67	49.88	49.40	49.82	79216
2018-06-29	50.32	50.49	50.23	50.35	61739
2018-07-02	49.63	50.06	49.58	50.01	62871
2018-07-03	50.42	50.42	50.05	50.09	59741
2018-07-05	48.27	48.63	48.05	48.59	181938
2018-07-06	49.35	49.57	49.20	49.42	76698
2018-07-09	48.96	49.19	48.83	49.16	125702
2018-07-10	48.93	49.07	48.80	49.00	63206
2018-07-11	48.26	48.49	48.04	48.15	104309
2018-07-12	49.11	49.21	48.93	49.16	78855
2018-07-13	49.08	49.37	49.08	49.33	55428
2018-07-16	49.72	49.85	49.61	49.69	77514
2018-07-17	50.00	50.33	49.88	50.04	131995
2018-07-18	49.62	49.92	49.55	49.70	131549
2018-07-19	49.56	49.87	49.46	49.72	93183
2018-07-20	49.36	49.52	49.29	49.35	79991
2018-07-23	49.13	49.25	49.02	49.23	73504
2018-07-24	49.75	49.90	49.60	49.70	109598
2018-07-25	49.41	49.60	48.87	49.57	86054
2018-07-26	50.10	50.23	49.95	50.06	78742
2018-07-27	50.60	50.60	50.17	50.25	150115
2018-07-30	50.16	50.23	49.82	49.85	58800
2018-07-31	48.85	49.02	48.58	48.62	222734
2018-08-01	49.55	49.84	49.29	49.49	106350
2018-08-02	49.27	49.72	49.27	49.71	72188
2018-08-03	49.56	50.01	49.46	49.99	70068
2018-08-06	49.63	49.78	49.54	49.65	67893
2018-08-07	49.81	49.91	49.44	49.66	97883
2018-08-08	48.88	49.21	48.64	49.13	113143
2018-08-09	48.91	48.91	48.69	48.72	114990
2018-08-10	47.78	48.20	47.68	47.90	112772
2018-08-13	48.09	48.32	48.04	48.09	210151
2018-08-14	48.32	48.37	48.01	48.24	103694
2018-08-15	47.86	47.89	47.49	47.56	282991
2018-08-16	48.18	48.41	48.12	48.21	247833
2018-08-17	48.25	48.58	48.22	48.50	330900
2018-08-20	48.80	49.01	48.77	48.81	92083
2018-08-21	49.38	49.68	49.08	49.40	145940
2018-08-22	50.84	50.85	50.18	50.30	144700
2018-08-23	50.21	50.43	50.06	50.12	82767
2018-08-24	50.41	50.45	50.17	50.38	63596
2018-08-27	50.79	51.23	50.75	51.23	77587
2018-08-28	52.15	52.33	52.01	52.12	121046
2018-08-29	52.88	53.40	52.86	53.37	171121
2018-08-30	51.33	51.64	51.19	51.31	200066
2018-08-31	50.85	50.97	50.38	50.52	93198
2018-09-04	50.10	50.59	50.00	50.54	189579
2018-09-05	50.20	50.27	49.83	50.16	328311
2018-09-06	50.13	50.26	49.79	50.12	648092
2018-09-07	49.82	50.10	49.80	50.09	117729
2018-09-10	50.20	50.26	49.95	50.00	114499
2018-09-11	49.97	50.28	49.87	50.15	176127
2018-09-12	50.66	51.04	50.60	50.76	125353
2018-09-13	51.97	52.19	51.77	52.10	127537
2018-09-14	52.20	52.38	51.98	52.19	85831
2018-09-17	51.90	52.10	51.74	51.78	89708
2018-09-18	51.28	51.71	51.28	51.48	84984
2018-09-19	51.14	51.39	51.02	51.28	56670
2018-09-20	51.49	51.87	51.34	51.85	119008
2018-09-21	51.30	51.39	51.01	51.10	129068
2018-09-24	51.28	51.41	51.16	51.32	52157
2018-09-25	52.04	52.09	51.79	51.82	120657
2018-09-26	51.75	52.27	51.72	51.90	105583
2018-09-27	51.91	52.08	51.77	51.80	79928
2018-09-28	51.43	51.62	51.37	51.42	81239
2018-10-01	52.63	53.04	52.49	52.82	212289
2018-10-02	52.30	52.71	52.19	52.63	144829
2018-10-03	52.91	52.98	52.31	52.35	96015
2018-10-04	52.13	52.13	51.07	51.35	71828
2018-10-05	51.17	51.74	51.04	51.31	79852
2018-10-08	50.99	51.18	50.60	50.94	60689
2018-10-09	50.28	51.12	50.23	51.00	94696
2018-10-10	50.61	50.66	49.92	49.99	111555
2018-10-11	49.82	49.89	48.81	49.01	126652
2018-10-12	49.05	49.13	48.36	48.78	158531
2018-10-15	48.78	49.21	48.56	48.89	139478
2018-10-16	49.76	49.93	49.54	49.86	102510
2018-10-17	41.08	41.81	40.86	41.48	1121244
2018-10-18	39.87	40.64	39.74	39.91	530042
2018-10-19	40.73	40.84	40.29	40.44	179670
2018-10-22	40.61	40.61	39.95	40.01	192906
2018-10-23	40.34	40.85	40.21	40.69	246882
2018-10-24	39.70	39.86	38.91	38.92	321987
2018-10-25	39.17	39.35	38.92	39.14	175199
2018-10-26	39.92	40.30	39.33	40.06	402153
2018-10-29	40.14	40.43	39.48	39.67	211441
2018-10-30	38.51	39.42	38.43	39.14	264410
2018-10-31	39.46	39.59	39.08	39.08	189637
2018-11-01	39.20	39.65	39.13	39.58	566389
2018-11-02	39.66	39.76	38.45	38.56	417204
2018-11-05	39.08	39.19	38.87	39.05	362989
2018-11-06	39.28	39.68	39.23	39.66	223354
2018-11-07	43.03	43.36	42.86	43.17	524187
2018-11-08	42.03	42.08	41.25	41.35	343818
2018-11-09	40.28	40.31	40.07	40.07	477012
2018-11-12	39.98	39.98	39.13	39.25	575449
2018-11-13	39.56	39.97	39.41	39.49	429643
2018-11-14	40.28	40.31	39.79	39.93	174504
2018-11-15	40.07	40.32	39.74	40.18	186664
2018-11-16	39.96	40.54	39.87	40.15	357169
2018-11-19	39.50	39.57	38.98	39.01	226884
2018-11-20	37.63	38.08	37.47	37.53	228001
2018-11-21	38.50	38.86	38.39	38.54	212249
2018-11-23	38.88	39.20	38.87	39.17	80526
2018-11-26	38.98	39.49	38.94	39.49	218134
2018-11-27	40.31	40.77	40.12	40.69	489897
2018-11-28	40.70	41.48	40.68	41.47	445439
2018-11-29	41.35	41.55	41.10	41.26	141301
2018-11-30	40.86	40.86	40.49	40.76	135728
2018-12-03	41.71	41.90	41.65	41.89	200898
2018-12-04	41.72	41.79	40.84	40.84	443507
2018-12-06	39.00	39.23	38.60	39.23	304781
2018-12-07	35.84	35.96	35.24	35.67	749471
2018-12-10	35.34	35.70	35.17	35.65	574501
2018-12-11	35.49	35.65	34.52	34.71	1475546
2018-12-12	35.47	35.83	35.46	35.47	537159
2018-12-13	35.11	35.22	34.66	34.67	929742
2018-12-14	34.13	34.25	33.83	33.99	1024550
2018-12-17	33.61	33.81	33.43	33.61	1020173
2018-12-18	33.60	33.76	33.39	33.42	358688
2018-12-19	34.04	34.06	32.66	32.78	610949
2018-12-20	33.44	33.51	32.91	32.98	545209
2018-12-21	32.55	32.64	31.25	31.30	2508672
2018-12-24	31.32	31.95	31.22	31.56	299292
2018-12-26	31.66	32.21	31.18	32.21	246694
2018-12-27	32.62	32.81	32.06	32.77	526693
2018-12-28	32.56	32.61	32.08	32.19	872640
2018-12-31	32.38	32.55	32.18	32.39	340463
2019-01-02	32.14	32.61	32.09	32.58	431171
2019-01-03	32.03	32.07	30.99	31.10	1319744
2019-01-04	32.75	33.92	32.67	33.82	789732
2019-01-07	33.46	33.89	33.33	33.63	226286
2019-01-08	33.72	33.78	33.07	33.42	450486
2019-01-09	34.64	34.89	34.61	34.68	383774
2019-01-10	33.89	34.37	33.89	34.31	235436
2019-01-11	33.99	34.25	33.84	34.22	343155
2019-01-14	33.78	34.19	33.77	34.04	218877
2019-01-15	34.12	34.37	34.06	34.23	135527
2019-01-16	34.81	34.86	34.52	34.52	150157
2019-01-17	34.56	35.08	34.56	34.86	141229
2019-01-18	35.15	35.26	35.08	35.15	193430
2019-01-22	34.95	35.10	34.85	34.93	218182
2019-01-23	35.28	35.35	34.89	35.09	195977
2019-01-24	35.22	35.22	34.53	34.73	218000
2019-01-25	36.22	36.24	35.95	36.03	245687
2019-01-28	36.10	36.17	35.76	36.00	333221
2019-01-29	36.24	36.27	35.76	35.81	272787
2019-01-30	36.12	36.60	36.12	36.50	261298
2019-01-31	36.72	36.87	36.42	36.74	262051
2019-02-01	36.53	36.57	36.29	36.48	140882
2019-02-04	36.37	36.59	36.21	36.57	87529
2019-02-05	37.81	38.19	37.68	37.95	302304
2019-02-06	37.84	37.98	37.58	37.63	270776
2019-02-07	37.62	37.94	37.51	37.56	219755
2019-02-08	37.41	37.42	37.01	37.21	257541
2019-02-11	37.09	37.13	36.88	36.91	128727
2019-02-12	37.91	37.91	37.68	37.77	171114
2019-02-13	38.25	38.26	37.96	38.13	216109
2019-02-14	38.26	38.31	37.91	38.05	158399
2019-02-15	38.90	38.90	38.47	38.79	154667
2019-02-19	38.21	38.45	38.02	38.38	283869
2019-02-20	39.86	40.27	39.83	39.93	338644
2019-02-21	39.85	39.99	39.69	39.85	202290
2019-02-22	39.78	40.03	39.64	39.80	140954
2019-02-25	40.00	40.06	39.80	39.83	149839
2019-02-26	39.01	39.10	38.87	38.98	150029
2019-02-27	38.89	38.94	38.58	38.80	149647
2019-02-28	38.62	39.20	38.60	39.08	112125
2019-03-01	39.29	39.34	39.06	39.12	165021
2019-03-04	38.11	38.18	37.89	38.07	332498
2019-03-05	38.66	38.85	38.48	38.63	148169
2019-03-06	38.13	38.13	37.82	37.85	136634
2019-03-07	37.63	37.70	37.32	37.38	117300
2019-03-08	37.13	37.42	37.13	37.41	158104
2019-03-11	37.58	37.97	37.51	37.84	170722
2019-03-12	38.48	38.69	38.36	38.46	122611
2019-03-13	39.29	39.48	39.08	39.39	150522
2019-03-14	39.34	39.39	38.96	39.29	104236
2019-03-15	39.50	39.60	39.28	39.33	113108
2019-03-18	39.48	39.55	39.18	39.39	128594
2019-03-19	39.52	39.87	39.40	39.74	99552
2019-03-20	40.25	40.87	40.08	40.67	254301
2019-03-21	39.83	40.08	39.81	39.91	98231
2019-03-22	39.05	39.22	38.55	38.56	99268
2019-03-25	39.33	39.42	39.10	39.32	90248
2019-03-26	39.86	39.96	39.62	39.75	151581
2019-03-27	39.75	39.80	39.28	39.43	174499
2019-03-28	40.01	40.02	39.67	39.75	187136
2019-03-29	40.24	40.56	39.72	40.53	571533
2019-04-01	40.82	40.82	40.62	40.80	113885
2019-04-02	41.00	41.27	40.98	41.20	187830
2019-04-03	41.63	41.98	41.38	41.47	423402
2019-04-04	41.61	41.65	41.14	41.33	245605
2019-04-05	41.22	41.43	41.11	41.25	233386
2019-04-08	41.39	41.42	41.09	41.21	102895
2019-04-09	41.36	41.41	41.22	41.25	122397
2019-04-10	41.35	41.55	41.24	41.44	166364
2019-04-11	41.88	41.97	41.57	41.70	306536
2019-04-12	41.91	42.04	41.54	41.65	210363
2019-04-15	41.74	41.85	41.43	41.51	99778
2019-04-16	42.01	42.01	41.18	41.25	672767
2019-04-17	40.85	40.85	40.05	40.07	538632
2019-04-18	39.39	39.67	39.30	39.37	338955
2019-04-22	39.26	39.37	39.12	39.23	126794
2019-04-23	39.69	39.99	39.69	39.92	202225
2019-04-24	39.98	40.33	39.91	40.06	643014
2019-04-25	39.85	40.13	39.76	40.08	126961
2019-04-26	40.71	40.88	40.54	40.82	346043
2019-04-29	41.34	41.73	41.15	41.71	221223
2019-04-30	41.80	42.18	41.64	42.18	385890
2019-05-01	42.20	42.20	41.50	41.68	193784
2019-05-02	42.08	42.22	41.85	42.20	185270
2019-05-03	42.60	42.75	42.33	42.75	415964
2019-05-06	41.40	42.09	41.38	42.03	149311
2019-05-07	41.26	41.32	40.69	40.92	200968
2019-05-08	41.45	41.58	41.20	41.31	106875
2019-05-09	40.84	41.20	40.71	41.17	606914
2019-05-10	40.87	41.27	40.54	41.22	281325
2019-05-13	40.28	40.41	40.10	40.18	121856
2019-05-14	39.85	40.19	39.83	40.00	154519
2019-05-15	39.38	39.97	39.36	39.81	151185
2019-05-16	39.45	40.06	39.45	39.03	163576
2019-05-17	38.49	38.79	38.44	38.54	179024
2019-05-20	37.78	38.36	37.59	38.29	229739
2019-05-21	38.38	38.74	38.35	38.66	401449
2019-05-22	38.56	38.80	38.51	38.72	216279
2019-05-23	37.98	38.11	37.64	37.72	154107
2019-05-24	37.94	38.18	37.89	38.08	177814
2019-05-28	37.65	37.88	37.40	37.41	200914
2019-05-29	37.11	37.12	36.82	36.94	605402
2019-05-30	36.79	36.98	36.71	36.91	148347
2019-05-31	36.49	36.53	36.32	36.41	206278
2019-06-03	36.56	36.96	36.48	36.86	221508
2019-06-04	37.40	37.69	37.18	37.69	207331
2019-06-05	37.59	37.61	37.28	37.45	155027
2019-06-06	37.48	37.65	37.31	37.51	140259
2019-06-07	37.68	37.87	37.55	37.63	306241
2019-06-10	37.71	38.01	37.61	37.87	132342
2019-06-11	38.76	38.76	38.19	38.35	259975
2019-06-12	37.29	37.34	37.11	37.27	203018
2019-06-13	37.22	37.48	37.16	37.43	127292
2019-06-14	37.54	37.54	37.36	37.41	215508
2019-06-17	37.65	37.92	37.61	37.77	260801
2019-06-18	38.04	38.51	37.97	38.31	139840
2019-06-19	39.30	39.56	39.21	39.48	336554
2019-06-20	40.25	40.38	40.03	40.04	193437
2019-06-21	40.03	40.12	39.78	39.90	267220
2019-06-24	39.24	39.31	38.81	38.90	699641
2019-06-25	38.76	38.92	38.49	38.52	251348
2019-06-26	39.02	39.03	38.66	38.76	181782
2019-06-27	39.00	39.14	38.98	39.05	91257
2019-06-28	39.14	39.35	39.00	39.28	86739
2019-07-01	40.04	40.17	39.76	39.78	242418
2019-07-02	39.79	39.82	39.56	39.64	83409
2019-07-03	39.98	39.99	39.77	39.85	57321
2019-07-05	39.64	39.97	39.59	39.94	73571
2019-07-08	39.59	39.60	39.37	39.44	261863
2019-07-09	37.80	38.08	36.88	37.48	532339
2019-07-10	37.71	38.51	37.67	38.41	388879
2019-07-11	39.64	39.88	39.52	39.60	194597
2019-07-12	39.37	39.38	39.06	39.32	196703
2019-07-15	39.73	39.80	39.54	39.75	112890
2019-07-16	39.84	39.84	39.46	39.50	92817
2019-07-17	38.03	38.50	38.00	38.09	483492
2019-07-18	38.04	38.40	37.90	38.38	235859
2019-07-19	37.62	37.84	37.52	37.63	271020
2019-07-22	37.98	38.15	37.91	38.04	446215
2019-07-23	38.23	38.48	38.14	38.37	86950
2019-07-24	38.37	38.52	38.04	38.47	138143
2019-07-25	38.36	38.36	37.56	37.57	139110
2019-07-26	37.28	37.65	37.26	37.59	106294
2019-07-29	37.72	38.19	37.56	38.09	310145
2019-07-30	35.30	35.96	35.05	35.61	647553
2019-07-31	35.68	35.69	34.46	34.77	277751
2019-08-01	34.73	34.89	34.33	34.42	460122
2019-08-02	34.29	34.34	34.07	34.24	151149
2019-08-05	33.70	33.72	33.29	33.37	192412
2019-08-06	33.68	33.69	33.31	33.51	248753
2019-08-07	33.17	33.59	33.05	33.45	204927
2019-08-08	33.70	33.78	33.55	33.59	131231
2019-08-09	33.56	33.80	33.41	33.66	153167
2019-08-12	33.33	33.48	33.13	33.15	184203
2019-08-13	33.09	33.79	33.05	33.50	213827
2019-08-14	32.81	32.95	32.71	32.72	143145
2019-08-15	32.49	32.70	32.32	32.52	158100
2019-08-16	32.40	33.34	32.40	33.13	529845
2019-08-19	33.59	33.85	33.52	33.54	205302
2019-08-20	33.75	33.83	33.39	33.41	147207
2019-08-21	33.30	33.41	33.12	33.41	414867
2019-08-22	33.73	33.75	33.31	33.33	100436
2019-08-23	33.79	34.00	33.36	33.41	282950
2019-08-26	33.65	33.72	33.53	33.64	195915
2019-08-27	33.56	33.65	33.16	33.18	297204
2019-08-28	33.32	33.57	33.18	33.28	248163
2019-08-29	33.67	33.75	33.54	33.70	123565
2019-08-30	33.76	33.77	33.39	33.60	109829
2019-09-03	33.28	33.59	33.23	33.58	124363
2019-09-04	33.95	34.03	33.72	33.80	131171
2019-09-05	34.16	34.18	33.78	33.90	132281
2019-09-06	34.11	34.39	34.05	34.26	119279
2019-09-09	34.38	34.63	34.25	34.63	122453
2019-09-10	34.14	34.83	33.97	34.80	127184
2019-09-11	34.70	34.77	34.54	34.75	119011
2019-09-12	34.31	34.68	34.29	34.62	143380
2019-09-13	34.99	35.07	34.74	34.76	110870
2019-09-16	34.66	34.80	34.66	34.75	85396
2019-09-17	34.93	35.03	34.86	34.93	146873
2019-09-18	34.90	34.99	34.66	34.85	107437
2019-09-19	34.98	35.16	34.94	35.02	111233
2019-09-20	34.33	34.62	34.33	34.54	140018
2019-09-23	34.49	34.56	34.39	34.46	94962
2019-09-24	35.05	35.05	34.42	34.42	176425
2019-09-25	33.73	33.90	33.65	33.81	159156
2019-09-26	33.82	33.93	33.57	33.69	118051
2019-09-27	33.96	33.99	33.54	33.69	87782
2019-09-30	33.66	33.84	33.54	33.59	95818
2019-10-01	32.94	32.97	32.47	32.60	143324
2019-10-02	31.72	31.95	31.63	31.80	203113
2019-10-03	31.75	32.08	31.66	32.05	130163
2019-10-04	32.29	32.54	32.23	32.44	166311
2019-10-07	32.18	32.46	32.18	32.28	163882
2019-10-08	32.25	32.35	32.05	32.10	174363
2019-10-09	32.82	32.90	32.59	32.67	238521
2019-10-10	32.81	32.92	32.49	32.59	194897
2019-10-11	33.12	33.33	33.08	33.17	245920
2019-10-14	32.59	33.09	32.59	32.92	116669
2019-10-15	33.42	33.84	33.26	33.68	108954
2019-10-16	34.27	34.27	33.83	33.87	183530
2019-10-17	34.38	34.38	34.00	34.13	124068
2019-10-18	34.19	34.21	33.94	34.17	102551
2019-10-21	34.44	34.51	34.23	34.24	127383
2019-10-22	31.94	32.48	31.86	32.21	450030
2019-10-23	32.64	32.78	32.49	32.73	146030
2019-10-24	32.97	33.01	32.63	32.77	206659
2019-10-25	32.77	32.95	32.66	32.78	247970
2019-10-28	33.23	33.37	33.13	33.13	242745
2019-10-29	34.54	35.15	34.48	34.69	421599
2019-10-30	35.87	36.04	35.71	36.03	275140
2019-10-31	36.01	36.15	35.94	36.07	267239
2019-11-01	36.70	36.93	36.58	36.61	362823
2019-11-04	37.25	37.33	36.98	37.03	288003
2019-11-05	37.61	37.64	37.36	37.44	571883
2019-11-06	37.43	37.55	37.35	37.46	267126
2019-11-07	37.88	38.07	37.80	37.90	212593
2019-11-08	37.90	37.96	37.44	37.61	173392
2019-11-11	36.95	37.13	36.93	37.00	126031
2019-11-12	36.66	36.77	36.50	36.55	121895
2019-11-13	36.09	36.29	36.05	36.14	260926
2019-11-14	36.28	36.34	35.89	36.05	122623
2019-11-15	36.23	36.60	36.20	36.51	135812
2019-11-18	36.80	37.06	36.79	36.85	187113
2019-11-19	37.36	37.48	37.08	37.13	132723
2019-11-20	36.93	36.95	36.48	36.54	164972
2019-11-21	36.62	36.70	36.48	36.60	125054
2019-11-22	36.90	36.93	36.69	36.76	95438
2019-11-25	36.94	37.09	36.90	36.99	124012
2019-11-26	36.85	36.96	36.79	36.81	198413
2019-11-27	36.55	36.71	36.33	36.70	179132
2019-11-29	36.69	36.76	36.55	36.63	200282
2019-12-02	36.58	36.58	36.23	36.39	197808
2019-12-03	36.07	36.34	35.98	36.32	280063
2019-12-04	36.66	36.80	36.57	36.66	106371
2019-12-05	36.60	36.62	36.42	36.58	277400
2019-12-06	35.87	35.89	35.64	35.67	359040
2019-12-09	35.83	36.15	35.80	35.90	117124
2019-12-10	36.57	36.62	36.21	36.50	212917
2019-12-11	35.98	36.27	35.98	36.14	82167
2019-12-12	36.34	36.58	36.15	36.40	209889
2019-12-13	36.89	37.15	36.60	36.72	147882
2019-12-16	36.76	36.92	36.73	36.74	99831
2019-12-17	35.96	36.16	35.88	36.10	224293
2019-12-18	35.62	35.85	35.62	35.73	251970
2019-12-19	35.92	36.18	35.88	36.14	188981
2019-12-20	36.04	36.12	35.96	35.96	206492
2019-12-23	36.36	36.36	36.16	36.30	151401
2019-12-24	36.35	38.00	36.34	37.79	675446
2019-12-26	37.70	38.06	37.59	37.78	2344690
2019-12-27	37.50	37.59	37.26	37.43	940828
2019-12-30	36.97	37.06	36.60	36.70	403498
2019-12-31	36.57	36.85	36.50	36.83	201873
2020-01-02	36.81	37.03	36.75	37.02	211733
2020-01-03	36.12	36.64	36.12	36.52	194683
2020-01-06	36.26	36.60	36.26	36.57	178742
2020-01-07	36.36	36.47	36.22	36.23	471194
2020-01-08	36.14	36.54	36.10	36.46	207851
2020-01-09	36.93	37.04	36.85	36.87	229504
2020-01-10	36.82	37.01	36.72	36.78	126645
2020-01-13	36.91	37.12	36.81	37.07	173964
2020-01-14	37.00	37.65	37.00	37.45	233596
2020-01-15	37.55	37.62	37.39	37.55	239582
2020-01-16	37.71	37.76	37.42	37.57	256773
2020-01-17	37.80	37.81	37.55	37.60	151998
2020-01-21	38.73	38.79	38.53	38.65	225011
2020-01-22	39.04	39.08	38.70	38.81	221203
2020-01-23	38.73	39.19	38.49	39.11	1021661
2020-01-24	39.73	40.09	39.33	39.47	935618
2020-01-27	38.68	39.05	38.64	38.64	1119004
2020-01-28	39.43	39.80	39.29	39.37	1211704
2020-01-29	39.58	39.73	39.51	39.73	2478708
2020-01-30	39.11	39.26	38.79	39.23	425943
2020-01-31	38.70	38.76	38.30	38.37	329451
2020-02-03	38.48	38.74	38.44	38.44	514176
2020-02-04	39.16	39.33	39.13	39.20	253459
2020-02-05	39.80	40.09	39.80	39.95	234916
2020-02-06	40.18	40.22	39.99	40.17	179286
2020-02-07	39.73	39.81	39.41	39.46	172802
2020-02-10	39.68	39.73	39.55	39.73	170136
2020-02-11	40.21	40.41	40.18	40.39	236249
2020-02-12	40.18	40.29	40.00	40.19	225867
2020-02-13	39.92	40.06	39.76	39.95	166230
2020-02-14	40.30	40.39	40.11	40.36	186039
2020-02-18	39.99	40.10	39.86	39.89	108920
2020-02-19	40.31	41.12	40.12	40.90	409030
2020-02-20	41.54	42.08	41.49	42.02	444736
2020-02-21	41.26	41.35	40.85	41.01	205590
2020-02-24	39.22	39.97	39.22	39.72	191939
2020-02-25	39.38	39.57	38.99	39.17	795157
2020-02-26	39.15	39.53	38.58	38.84	2172442
2020-02-27	38.24	39.24	38.24	38.46	1022107
2020-02-28	37.72	38.34	37.43	38.34	466021
2020-03-02	39.52	40.11	38.99	40.10	503177
2020-03-03	39.70	40.27	38.65	38.81	493965
2020-03-04	39.62	39.75	39.06	39.75	655643
2020-03-05	38.94	39.34	38.70	38.98	429785
2020-03-06	38.57	39.22	38.49	39.17	379666
2020-03-09	37.09	37.96	36.98	37.16	364337
2020-03-10	37.90	37.93	36.75	37.88	321699
2020-03-11	36.56	36.66	35.08	35.43	322374
2020-03-12	33.38	33.78	32.17	32.61	465382
2020-03-13	34.27	34.33	31.78	34.18	447958
2020-03-16	30.44	32.65	30.44	31.41	437867
2020-03-17	32.53	34.17	31.88	33.90	442317
2020-03-18	31.70	32.71	31.30	32.71	515139
2020-03-19	31.47	31.81	31.10	31.23	517517
2020-03-20	30.34	30.50	29.17	29.21	470806
2020-03-23	29.85	30.65	29.54	30.07	648946
2020-03-24	30.76	30.85	29.71	30.21	899640
2020-03-25	30.20	30.68	29.43	30.62	3024913
2020-03-26	31.26	32.10	31.26	32.06	657717
2020-03-27	31.29	32.59	31.25	32.16	478008
2020-03-30	32.27	32.72	31.83	32.65	326938
2020-03-31	32.58	33.13	32.44	32.80	245137
2020-04-01	32.04	33.27	32.03	32.47	599620
2020-04-02	31.48	32.43	31.28	32.33	455829
2020-04-03	32.48	32.67	32.08	32.27	374130
2020-04-06	33.28	33.79	33.05	33.58	369302
2020-04-07	34.26	34.44	33.79	33.82	396290
2020-04-08	33.80	34.40	33.32	34.26	497582
2020-04-09	34.38	34.94	34.06	34.72	297885
2020-04-13	35.01	35.01	34.31	34.75	190206
2020-04-14	35.00	35.40	34.85	35.32	207282
2020-04-15	34.13	34.32	33.98	34.15	234724
2020-04-16	35.33	35.41	34.75	35.06	216879
2020-04-17	35.69	35.69	35.12	35.50	256378
2020-04-20	36.02	36.80	35.92	36.43	366932
2020-04-21	36.22	36.46	36.08	36.14	356372
2020-04-22	36.58	36.84	36.40	36.74	219704
2020-04-23	37.55	37.85	37.12	37.19	277379
2020-04-24	37.57	38.01	37.37	37.88	286949
2020-04-27	38.62	39.21	38.62	39.07	266207
2020-04-28	39.03	39.08	38.41	38.42	261432
2020-04-29	38.95	39.28	38.66	39.06	258068
2020-04-30	39.35	39.44	38.91	39.06	204072
2020-05-01	38.71	39.05	38.33	38.44	385485
2020-05-04	38.26	38.32	37.88	38.11	201042
2020-05-05	38.58	38.83	38.51	38.70	146765
2020-05-06	39.15	39.65	38.91	38.91	287824
2020-05-07	38.54	38.62	38.14	38.29	147431
2020-05-08	38.80	39.14	38.60	38.99	203828
2020-05-11	39.34	40.03	39.28	39.81	475934
2020-05-12	39.71	39.80	39.04	39.04	185588
2020-05-13	39.65	39.77	38.91	39.13	255244
2020-05-14	39.75	39.84	39.09	39.55	283026
2020-05-15	38.93	39.31	38.93	39.29	153233
2020-05-18	39.67	40.25	39.61	40.09	200997
2020-05-19	39.97	40.34	39.70	39.73	188814
2020-05-20	41.36	41.40	40.80	40.99	288729
2020-05-21	41.31	41.31	40.46	40.55	183977
2020-05-22	40.74	41.02	40.60	40.74	229533
2020-05-26	41.30	41.35	40.80	40.92	160560
2020-05-27	40.02	40.52	39.79	40.52	247835
2020-05-28	41.52	41.99	41.51	41.56	177145
2020-05-29	41.84	42.25	41.60	42.20	238560
2020-06-01	42.20	42.63	42.20	42.60	129322
2020-06-02	43.43	43.51	43.04	43.33	176683
2020-06-03	43.11	43.46	43.03	43.34	135713
2020-06-04	43.00	43.47	42.98	43.27	125377
2020-06-05	43.93	44.30	43.86	43.97	185913
2020-06-08	43.06	43.73	43.02	43.72	171051
2020-06-09	43.19	43.69	43.19	43.45	151244
2020-06-10	43.68	43.95	43.45	43.65	155404
2020-06-11	43.27	43.33	41.76	41.84	222854
2020-06-12	42.53	42.62	41.33	41.94	260025
2020-06-15	41.38	42.15	41.08	42.03	187088
2020-06-16	42.95	43.09	42.59	42.78	187312
2020-06-17	43.21	43.33	42.99	42.99	157109
2020-06-18	42.91	42.97	42.49	42.83	87889
2020-06-19	42.88	43.01	42.06	42.33	260699
2020-06-22	42.80	43.03	42.53	42.90	109184
2020-06-23	43.80	44.05	43.52	43.52	187371
2020-06-24	43.35	43.72	42.43	42.70	134659
2020-06-25	43.00	43.87	42.71	43.64	194821
2020-06-26	43.38	43.48	42.62	42.71	121747
2020-06-29	42.78	42.90	42.33	42.87	110338
2020-06-30	42.73	43.36	42.66	43.28	133135
2020-07-01	43.37	43.95	43.22	43.81	103844
2020-07-02	44.15	44.47	44.11	44.28	182951
2020-07-06	44.20	44.30	44.03	44.16	194217
2020-07-07	43.77	44.09	43.62	43.65	138642
2020-07-08	42.94	43.15	42.58	43.08	225685
2020-07-09	42.58	42.90	42.06	42.36	212750
2020-07-10	42.47	42.57	42.06	42.49	147434
2020-07-13	41.95	42.36	41.56	41.64	260286
2020-07-14	41.49	42.22	41.46	42.16	168803
2020-07-15	42.21	42.61	42.16	42.59	165782
2020-07-16	42.58	42.85	42.51	42.77	148659
2020-07-17	43.51	43.83	43.42	43.77	183918
2020-07-20	44.15	44.30	43.78	44.10	145972
2020-07-21	45.02	45.14	44.73	44.78	149361
2020-07-22	45.39	45.58	45.27	45.58	122952
2020-07-23	45.61	45.82	45.34	45.46	112485
2020-07-24	44.54	44.71	44.34	44.59	194798
2020-07-27	45.12	45.55	45.04	45.42	182504
2020-07-28	45.14	45.21	44.81	44.89	179555
2020-07-29	45.55	46.55	45.54	46.55	167102
2020-07-30	43.36	44.15	43.12	44.09	314359
2020-07-31	44.47	44.52	43.54	43.85	217446
2020-08-03	44.52	44.94	44.46	44.70	139484
2020-08-04	44.27	44.40	44.10	44.26	110288
2020-08-05	43.04	43.30	42.84	42.94	162394
2020-08-06	43.27	43.41	42.90	43.30	141096
2020-08-07	42.58	42.94	42.55	42.93	116892
2020-08-10	42.73	42.74	42.40	42.66	97698
2020-08-11	43.60	43.60	42.77	42.80	115218
2020-08-12	43.11	43.52	43.09	43.40	85963
2020-08-13	43.13	43.34	43.05	43.15	69770
2020-08-14	42.97	43.02	42.75	42.92	101763
2020-08-17	43.26	43.56	43.24	43.41	116209
2020-08-18	43.81	43.86	43.32	43.51	96374
2020-08-19	43.81	43.87	43.30	43.38	126192
2020-08-20	43.25	43.50	43.24	43.35	72003
2020-08-21	42.92	43.01	42.66	42.93	143728
2020-08-24	43.69	43.69	42.91	43.03	91698
2020-08-25	43.63	43.65	43.18	43.47	116741
2020-08-26	43.16	43.39	43.14	43.34	83234
2020-08-27	43.43	43.44	42.73	42.19	80121
2020-08-28	42.21	42.29	41.99	42.25	112747
2020-08-31	42.42	42.75	42.37	42.38	111546
2020-09-01	42.67	42.71	41.92	42.06	89818
2020-09-02	42.87	43.12	42.73	43.07	265458
2020-09-03	43.26	43.26	41.99	42.23	174008
2020-09-04	42.04	42.17	41.25	42.10	192579
2020-09-08	41.44	41.84	41.29	41.46	118918
2020-09-09	42.05	42.57	42.03	42.37	93378
2020-09-10	43.06	43.07	42.24	42.26	162814
2020-09-11	42.83	42.85	42.37	42.63	123855
2020-09-14	42.62	42.85	42.53	42.70	116268
2020-09-15	43.11	43.23	42.83	42.92	107052
2020-09-16	42.78	42.93	42.35	42.40	244405
2020-09-17	42.76	43.05	42.61	42.99	179329
2020-09-18	42.77	43.04	42.57	42.86	195644
2020-09-21	41.44	41.47	40.79	41.37	188318
2020-09-22	41.70	41.82	41.47	41.79	135159
2020-09-23	42.14	42.14	41.39	41.45	123976
2020-09-24	41.47	41.83	41.10	41.57	132328
2020-09-25	41.05	41.89	41.01	41.72	118055
2020-09-28	42.20	42.25	42.00	42.18	125983
2020-09-29	42.23	42.54	42.23	42.43	111756
2020-09-30	42.29	42.54	42.14	42.48	129569
2020-10-01	42.19	42.22	41.74	41.86	268739
2020-10-02	41.22	41.64	41.14	41.40	144722
2020-10-05	42.09	42.65	42.09	42.58	99780
2020-10-06	43.08	43.39	42.77	42.91	132401
2020-10-07	43.10	43.25	42.89	43.19	120227
2020-10-08	42.95	43.26	42.88	43.19	123882
2020-10-09	43.11	43.38	43.03	43.17	78077
2020-10-12	43.09	43.19	42.83	42.92	102762
2020-10-13	42.27	42.40	42.16	42.38	133700
2020-10-14	42.84	43.01	42.63	42.79	159053
2020-10-15	41.22	41.45	40.97	41.33	250840
2020-10-16	41.64	42.07	41.59	41.95	102742
2020-10-19	41.99	42.03	41.41	41.47	81926
2020-10-20	39.82	40.03	39.71	39.76	302870
2020-10-21	39.79	40.05	39.69	39.73	114211
2020-10-22	39.49	40.26	39.47	40.13	187141
2020-10-23	40.88	41.01	40.53	40.86	347872
2020-10-26	40.71	40.81	40.43	40.62	205391
2020-10-27	40.81	41.12	40.51	41.00	579559
2020-10-28	39.83	40.40	39.72	39.88	1952661
2020-10-29	39.50	39.54	38.58	39.06	350173
2020-10-30	38.57	38.72	37.99	38.23	216102
2020-11-02	37.78	38.12	37.75	38.10	193136
2020-11-03	38.46	39.03	38.41	38.88	292907
2020-11-04	40.72	41.71	40.72	41.26	214561
2020-11-05	42.34	42.34	41.75	41.96	98989
2020-11-06	41.68	41.69	41.24	41.41	126481
2020-11-09	43.89	44.13	42.97	42.98	201113
2020-11-10	43.80	43.86	43.32	43.54	167520
2020-11-11	43.24	43.33	43.00	43.20	117190
2020-11-12	42.37	42.72	42.25	42.36	166229
2020-11-13	42.55	42.93	42.42	42.90	148152
2020-11-16	43.41	43.41	42.86	43.10	100558
2020-11-17	42.72	42.84	42.48	42.69	80468
2020-11-18	42.52	42.64	42.24	42.32	180068
2020-11-19	42.20	42.51	42.04	42.50	88319
2020-11-20	42.40	42.51	42.19	42.47	100794
2020-11-23	42.65	42.67	41.94	42.24	115866
2020-11-24	41.84	41.98	41.78	41.96	142009
2020-11-25	41.64	41.91	41.59	41.87	238806
2020-11-27	41.99	42.48	41.90	42.48	71798
2020-11-30	42.70	42.76	42.15	42.25	124660
2020-12-01	42.53	42.84	42.51	42.71	89364
2020-12-02	42.08	42.22	41.95	42.11	105309
2020-12-03	41.96	41.98	41.58	41.61	95075
2020-12-04	41.60	41.73	41.50	41.71	110002
2020-12-07	41.53	41.68	41.42	41.55	72309
2020-12-08	41.32	41.58	41.26	41.56	90567
2020-12-09	41.63	41.63	41.12	41.34	111577
2020-12-10	41.25	41.58	41.22	41.55	53759
2020-12-11	41.07	41.15	40.80	40.89	91038
2020-12-14	41.16	41.26	40.86	40.89	608699
2020-12-15	41.12	41.24	40.99	41.14	280676
2020-12-16	41.79	42.39	41.69	42.28	367364
2020-12-17	42.42	42.58	42.31	42.48	91785
2020-12-18	42.79	42.80	42.38	42.72	110875
2020-12-21	41.26	41.57	40.85	41.41	119057
2020-12-22	41.38	41.41	41.16	41.22	140820
2020-12-23	41.58	41.61	41.27	41.43	134440
2020-12-24	41.31	41.40	41.26	41.30	31707
2020-12-28	42.08	42.14	41.41	41.61	176967
2020-12-29	41.83	41.97	41.76	41.77	81930
2020-12-30	41.78	41.96	41.48	41.52	62339
2020-12-31	41.49	41.61	41.23	41.56	55284
2021-01-04	42.97	42.97	42.20	42.55	165142
2021-01-05	43.17	43.26	42.85	43.14	141767
2021-01-06	42.70	43.30	42.69	43.15	145611
2021-01-07	42.70	42.72	42.48	42.70	139461
2021-01-08	42.82	43.33	42.82	43.32	371296
2021-01-11	41.97	42.21	41.88	42.03	1163288
2021-01-12	41.98	42.12	41.81	42.07	758855
2021-01-13	41.97	42.20	41.92	41.99	496302
2021-01-14	41.71	42.07	41.67	41.75	536552
2021-01-15	41.34	41.77	41.30	41.61	557312
2021-01-19	41.62	41.65	41.34	41.42	306831
2021-01-20	41.47	41.80	41.41	41.80	244653
2021-01-21	41.79	41.96	41.64	41.82	282619
2021-01-22	42.07	42.33	42.03	42.25	224585
2021-01-25	41.65	41.97	41.51	41.79	371449
2021-01-26	42.36	42.46	42.20	42.35	411479
2021-01-27	42.00	42.04	41.57	41.70	569721
2021-01-28	41.66	42.05	41.63	41.64	369078
2021-01-29	40.58	40.77	40.20	40.27	678235
2021-02-01	39.25	39.26	38.96	38.96	646134
2021-02-02	34.93	35.02	34.59	34.98	2050762
2021-02-03	34.18	34.67	34.16	34.64	860831
2021-02-04	34.06	34.16	33.84	33.93	843783
2021-02-05	34.00	34.15	33.94	34.05	333594
2021-02-08	34.12	34.19	33.99	34.10	440400
2021-02-09	33.96	34.43	33.96	34.42	441446
2021-02-10	35.25	35.41	34.92	35.37	443795
2021-02-11	36.17	36.73	36.08	36.72	883340
2021-02-12	36.93	37.20	36.67	37.01	1140690
2021-02-16	37.54	37.57	37.10	37.14	1462540
2021-02-17	36.96	37.18	36.55	37.13	1390341
2021-02-18	36.05	36.32	35.91	36.00	628378
2021-02-19	36.25	36.27	35.76	35.92	362852
2021-02-22	35.37	35.68	35.27	35.60	228393
2021-02-23	35.34	35.36	35.01	35.15	428795
2021-02-24	34.68	35.53	34.62	35.36	828969
2021-02-25	35.10	35.45	34.86	35.03	327188
2021-02-26	34.66	34.84	34.43	34.50	309230
2021-03-01	35.13	35.19	34.94	35.04	194762
2021-03-02	35.32	35.46	35.09	35.34	280803
2021-03-03	35.11	35.12	34.59	34.73	261551
2021-03-04	34.63	34.85	34.19	34.37	313524
2021-03-05	34.21	34.63	34.05	34.59	346996
2021-03-08	34.55	35.15	34.45	34.70	254597
2021-03-09	35.46	35.59	35.24	35.29	174709
2021-03-10	36.37	36.42	35.96	36.19	718188
2021-03-11	36.37	36.76	36.34	36.61	750935
2021-03-12	36.22	36.52	36.17	36.52	553210
2021-03-15	36.23	36.41	36.12	36.32	514545
2021-03-16	36.48	36.75	36.44	36.44	420328
2021-03-17	36.13	36.61	35.89	36.61	589949
2021-03-18	36.63	36.87	36.45	36.48	179220
2021-03-19	36.49	36.89	36.46	36.73	323413
2021-03-22	36.69	36.73	36.54	36.65	214633
2021-03-23	36.77	36.87	36.60	36.72	284406
2021-03-24	36.37	36.64	36.28	36.62	717256
2021-03-25	36.70	36.91	36.54	36.85	308772
2021-03-26	37.47	37.58	37.19	37.58	242704
2021-03-29	37.46	37.74	37.44	37.48	285788
2021-03-30	37.31	37.34	36.91	36.93	147788
2021-03-31	36.82	37.06	36.76	36.88	174562
2021-04-01	36.84	37.01	36.70	36.70	246494
2021-04-05	36.73	37.06	36.73	36.94	181256
2021-04-06	37.49	37.52	37.04	37.05	261551
2021-04-07	37.36	37.43	37.05	37.15	258146
2021-04-08	37.56	37.71	37.32	37.52	182814
2021-04-09	37.51	37.67	37.40	37.60	523957
2021-04-12	37.78	38.20	37.76	38.16	345790
2021-04-13	37.90	38.09	37.70	37.84	218240
2021-04-14	37.90	37.93	37.64	37.68	162093
2021-04-15	37.67	37.95	37.67	37.92	245184
2021-04-16	37.80	38.15	37.80	38.13	195109
2021-04-19	38.71	38.71	38.45	38.60	173162
2021-04-20	38.52	38.64	38.43	38.50	159571
2021-04-21	38.80	39.24	38.80	39.21	151281
2021-04-22	39.43	39.58	39.25	39.35	178714
2021-04-23	39.19	39.46	39.01	39.43	128463
2021-04-26	39.28	39.41	39.13	39.28	142671
2021-04-27	39.44	39.51	39.28	39.37	351710
2021-04-28	39.25	39.35	39.09	39.13	346465
2021-04-29	39.57	39.66	39.31	39.65	154167
2021-04-30	40.12	40.16	39.71	39.89	287425
2021-05-03	40.13	40.34	40.10	40.31	251029
2021-05-04	39.97	40.06	39.77	40.05	178795
2021-05-05	39.90	39.74	39.56	39.61	108210
2021-05-06	38.55	38.84	38.53	38.80	384208
2021-05-07	39.18	39.46	39.18	39.40	162983
2021-05-10	39.24	39.62	39.17	39.40	318629
2021-05-11	39.08	39.36	39.02	39.21	282542
2021-05-12	39.72	39.88	39.22	39.26	357645
2021-05-13	40.19	40.41	40.11	40.36	211234
2021-05-14	40.62	40.72	40.48	40.57	308207
2021-05-17	40.84	40.99	40.66	40.74	123310
2021-05-18	40.78	40.88	40.40	40.46	268031
2021-05-19	40.51	40.58	40.25	40.52	303027
2021-05-20	41.08	41.43	41.04	41.37	167197
2021-05-21	41.33	41.52	41.15	40.36	91222
2021-05-24	40.78	40.78	40.54	40.64	116756
2021-05-25	40.39	40.55	40.33	40.40	93801
2021-05-26	40.73	40.73	40.37	40.52	265200
2021-05-27	40.29	40.55	40.22	40.33	195764
2021-05-28	40.00	40.19	39.99	40.08	148025
2021-06-01	40.28	40.30	39.91	39.91	112458
2021-06-02	39.91	40.17	39.91	40.06	229155
2021-06-03	40.37	40.77	40.30	40.71	146091
2021-06-04	41.01	41.14	40.93	41.05	131356
2021-06-07	41.20	41.33	41.12	41.13	125097
2021-06-08	41.43	41.45	41.05	41.10	167074
2021-06-09	41.51	41.67	41.41	41.59	127617
2021-06-10	41.53	41.77	41.50	41.59	80244
2021-06-11	41.62	41.62	41.41	41.60	89871
2021-06-14	41.86	41.99	41.70	41.92	126380
2021-06-15	41.81	42.14	41.79	42.13	518677
2021-06-16	42.41	42.45	41.79	41.97	1074983
2021-06-17	41.62	41.99	41.60	41.93	663407
2021-06-18	41.48	41.81	41.37	41.52	467798
2021-06-21	41.30	41.51	41.24	41.48	288373
2021-06-22	41.40	41.61	41.29	41.41	425575
2021-06-23	41.32	41.35	40.86	40.86	563029
2021-06-24	41.54	41.74	41.35	41.49	144771
2021-06-25	41.83	41.88	41.74	41.79	92105
2021-06-28	41.81	41.97	41.74	41.83	247209
2021-06-29	41.51	41.60	41.30	41.33	81966
2021-06-30	41.70	41.79	41.39	41.57	154497
2021-07-01	41.71	41.92	41.68	41.74	150256
2021-07-02	40.97	41.07	40.83	40.92	137624
2021-07-06	40.20	40.21	39.91	40.11	118230
2021-07-07	40.43	40.72	40.40	40.67	126355
2021-07-08	40.48	40.64	40.42	40.52	142914
2021-07-09	40.64	40.86	40.60	40.81	75032
2021-07-12	41.28	41.49	41.26	41.47	148164
2021-07-13	41.47	41.61	41.30	41.31	88031
2021-07-14	41.68	42.13	41.64	41.89	300167
2021-07-15	41.14	41.18	40.88	41.01	98505
2021-07-16	41.10	41.18	40.94	41.05	51054
2021-07-19	40.47	40.67	40.22	40.37	241666
2021-07-20	39.60	40.03	39.57	39.86	191587
2021-07-21	39.98	40.40	39.93	40.29	353996
2021-07-22	40.78	40.91	40.61	40.66	224032
2021-07-23	40.71	40.96	40.65	40.77	293725
2021-07-26	40.64	40.73	40.45	40.48	445358
2021-07-27	40.30	40.57	40.26	40.39	562120
2021-07-28	40.67	40.97	40.61	40.96	197860
2021-07-29	41.30	41.38	41.11	41.27	298955
2021-07-30	39.85	39.97	39.29	39.32	799177
2021-08-02	38.14	38.57	38.08	38.36	592349
2021-08-03	39.60	40.09	39.51	39.98	307383
2021-08-04	39.91	40.18	39.85	39.93	240079
2021-08-05	40.05	40.09	39.79	39.97	371728
2021-08-06	39.43	39.55	39.33	39.43	253620
2021-08-09	39.40	39.53	39.32	39.37	347244
2021-08-10	39.95	40.13	39.74	39.88	1121063
2021-08-11	40.04	40.27	39.99	40.09	742583
2021-08-12	40.04	40.09	39.95	40.04	1258996
2021-08-13	40.42	40.63	40.33	40.60	418357
2021-08-16	40.60	40.76	40.53	40.70	206893
2021-08-17	40.56	40.80	40.48	40.80	134412
2021-08-18	40.82	40.85	40.50	40.50	102825
2021-08-19	40.03	40.18	39.83	40.06	695953
2021-08-20	39.72	40.06	39.70	40.00	317233
2021-08-23	40.23	40.45	40.10	40.32	218774
2021-08-24	40.13	40.35	40.04	40.17	237347
2021-08-25	39.80	39.82	39.33	39.48	818767
2021-08-26	39.64	39.71	39.45	39.56	245753
2021-08-27	39.02	39.19	38.89	38.93	245071
2021-08-30	38.55	38.84	38.52	38.77	292722
2021-08-31	38.51	38.66	38.33	38.58	416582
2021-09-01	38.81	39.05	38.72	38.89	186514
2021-09-02	38.62	39.12	38.53	39.04	414424
2021-09-03	38.55	38.91	38.37	38.68	368534
2021-09-07	38.81	39.06	38.78	38.91	233716
2021-09-08	38.41	38.74	38.40	38.56	220187
2021-09-09	38.58	38.67	38.11	38.17	256219
2021-09-10	36.83	36.97	36.39	36.48	582950
2021-09-13	36.57	36.68	36.47	36.57	193662
2021-09-14	36.91	36.95	36.43	36.45	115104
2021-09-15	35.51	35.73	35.28	35.69	441058
2021-09-16	35.29	35.41	35.12	35.35	178717
2021-09-17	35.52	35.64	35.27	35.55	278637
2021-09-20	35.18	35.64	35.12	35.30	307712
2021-09-21	35.91	36.32	35.74	35.78	352728
2021-09-22	36.81	36.84	36.22	36.26	671210
2021-09-23	36.04	36.10	35.87	35.92	232193
2021-09-24	36.00	36.04	35.74	35.92	216790
2021-09-27	35.84	35.95	35.72	35.78	179221
2021-09-28	35.61	35.62	35.30	35.47	172972
2021-09-29	35.33	35.40	35.13	35.23	374050
2021-09-30	35.21	35.32	34.96	34.97	306686
2021-10-01	35.12	35.30	34.97	35.24	826208
2021-10-04	35.33	35.63	35.13	35.26	435919
2021-10-05	34.85	35.02	34.79	34.87	522991
2021-10-06	34.50	34.58	34.29	34.56	489865
2021-10-07	34.65	35.00	34.65	34.81	521565
2021-10-08	34.93	35.10	34.80	34.89	253837
2021-10-11	35.39	35.40	35.00	35.00	480463
2021-10-12	34.87	35.00	34.77	34.81	323256
2021-10-13	35.10	35.25	35.01	35.18	463795
2021-10-14	35.51	35.63	35.42	35.50	155745
2021-10-15	35.28	35.51	35.16	35.46	299030
2021-10-18	35.06	35.22	34.73	35.11	220933
2021-10-19	35.18	35.60	35.16	35.60	278367
2021-10-20	35.57	35.83	35.53	35.66	260275
2021-10-21	35.85	36.08	35.81	36.05	175619
2021-10-22	35.60	35.80	35.57	35.62	235228
2021-10-25	35.74	35.95	35.59	35.83	172187
2021-10-26	34.33	34.57	34.18	34.25	320326
2021-10-27	34.84	34.91	34.42	34.45	476518
2021-10-28	34.80	34.88	34.55	34.72	226283
2021-10-29	33.60	33.66	33.12	33.23	410929
2021-11-01	33.70	34.13	33.70	34.04	400706
2021-11-02	35.23	35.28	34.03	34.10	851926
2021-11-03	33.51	33.80	33.32	33.80	710801
2021-11-04	34.19	34.32	34.07	34.21	265767
2021-11-05	35.25	35.71	35.18	35.49	331679
2021-11-08	35.11	35.38	34.93	34.96	401457
2021-11-09	33.93	33.95	33.66	33.74	648826
2021-11-10	33.91	34.06	33.77	33.78	195730
2021-11-11	33.10	33.32	33.05	33.24	284107
2021-11-12	33.19	33.31	32.99	33.13	274334
2021-11-15	33.05	33.21	32.93	32.96	175418
2021-11-16	33.12	33.23	32.73	32.74	224965
2021-11-17	32.03	32.31	32.03	32.11	214345
2021-11-18	31.96	32.12	31.90	32.06	245012
2021-11-19	31.59	31.67	31.27	31.30	276091
2021-11-22	30.94	31.43	30.80	31.14	293232
2021-11-23	31.16	31.53	31.16	31.41	333832
2021-11-24	30.92	31.25	30.88	31.10	698353
2021-11-26	30.50	30.53	30.03	30.08	331686
2021-11-29	30.21	30.26	29.93	30.22	539293
2021-11-30	30.10	30.32	29.71	29.82	545619
2021-12-01	30.31	30.49	30.03	30.07	764135
2021-12-02	30.43	30.54	30.28	30.38	309318
2021-12-03	30.59	30.62	30.30	30.42	275380
2021-12-06	31.04	31.71	30.98	31.52	489719
2021-12-07	31.39	31.65	31.31	31.45	327490
2021-12-08	31.28	31.62	31.28	31.52	190404
2021-12-09	31.05	31.12	30.68	30.72	712211
2021-12-10	30.56	30.72	30.33	30.49	440500
2021-12-13	30.40	30.86	30.40	30.67	375955
2021-12-14	30.79	30.92	30.63	30.65	421403
2021-12-15	30.22	30.23	29.79	30.06	555586
2021-12-16	30.35	30.65	30.31	30.45	362229
2021-12-17	30.79	30.80	30.41	30.51	502175
2021-12-20	30.32	30.32	29.98	30.26	390094
2021-12-21	30.68	31.03	30.68	30.89	395486
2021-12-22	31.19	31.54	31.02	31.54	339131
2021-12-23	31.97	32.10	31.83	32.07	355197
2021-12-27	32.28	32.28	32.00	32.28	270919
2021-12-28	32.06	32.30	32.05	32.15	259718
2021-12-29	32.53	32.59	32.40	32.52	256165
2021-12-30	32.49	32.58	32.31	32.32	128489
2021-12-31	32.28	32.55	32.18	32.46	262061
2022-01-03	32.26	32.63	32.18	32.62	557655
2022-01-04	32.08	32.57	32.08	32.48	465987
2022-01-05	31.77	32.13	31.51	31.52	764357
2022-01-06	31.90	32.20	31.67	31.89	588056
2022-01-07	31.84	32.46	31.84	32.43	771326
2022-01-10	32.77	33.22	32.54	33.02	676591
2022-01-11	32.70	33.01	32.70	32.93	275980
2022-01-12	32.78	32.90	32.72	32.84	155802
2022-01-13	33.18	33.25	32.87	33.00	295812
2022-01-14	33.79	33.98	33.62	33.80	334850
2022-01-18	34.88	34.89	34.45	34.64	700843
2022-01-19	33.98	34.08	33.72	33.74	469693
2022-01-20	33.74	33.94	33.40	33.44	388409
2022-01-21	32.98	33.06	32.68	32.71	393417
2022-01-24	31.99	32.30	31.57	32.24	462109
2022-01-25	33.91	34.04	33.53	33.82	640066
2022-01-26	33.84	33.87	33.14	33.42	531234
2022-01-27	33.59	33.99	33.36	33.54	414794
2022-01-28	33.53	33.87	33.37	33.87	277768
2022-01-31	33.61	33.89	33.49	33.83	364919
2022-02-01	34.48	34.61	34.25	34.55	390291
2022-02-02	34.48	34.70	34.27	34.57	295857
2022-02-03	35.04	35.04	34.61	34.66	255468
2022-02-04	34.83	34.99	34.62	34.84	404902
2022-02-07	34.80	34.99	34.69	34.80	277909
2022-02-08	34.06	34.42	34.03	34.25	350545
2022-02-09	34.38	34.50	34.30	34.35	269647
2022-02-10	33.88	34.12	33.58	33.63	345543
2022-02-11	32.30	32.99	32.24	32.35	686739
2022-02-14	32.56	32.72	32.30	32.61	290184
2022-02-15	32.83	33.21	32.83	33.07	309826
2022-02-16	33.74	33.97	33.57	33.94	341451
2022-02-17	33.52	33.63	33.30	33.33	312363
2022-02-18	33.61	33.77	33.30	33.39	379468
2022-02-22	34.94	34.96	33.66	33.90	878690
2022-02-23	32.83	32.88	32.37	32.42	556562
2022-02-24	31.01	31.79	30.93	31.79	1470404
2022-02-25	31.90	32.81	31.90	32.70	440855
2022-02-28	32.16	32.33	31.91	32.31	615398
2022-03-01	31.45	31.74	30.98	31.18	605494
2022-03-02	30.92	31.78	30.90	31.45	498512
2022-03-03	31.19	31.27	30.62	30.76	392888
2022-03-04	29.29	29.55	29.22	29.53	1321926
2022-03-07	29.05	29.32	28.75	28.95	799885
2022-03-08	29.48	30.44	29.35	29.67	809104
2022-03-09	31.75	31.95	31.42	31.79	711720
2022-03-10	31.09	31.55	30.99	31.29	525769
2022-03-11	32.05	32.15	31.32	31.32	539443
2022-03-14	32.58	32.66	32.03	32.10	470635
2022-03-15	32.27	32.44	32.03	32.35	511469
2022-03-16	33.02	33.63	33.00	33.63	448635
2022-03-17	33.85	34.16	33.77	34.06	493897
2022-03-18	33.18	33.59	33.12	33.51	586021
2022-03-21	32.95	33.08	32.65	32.69	404098
2022-03-22	32.91	33.08	32.76	32.89	341536
2022-03-23	32.83	32.92	32.44	32.52	542875
2022-03-24	32.14	32.55	32.07	32.54	1097260
2022-03-25	32.60	33.24	32.60	33.20	887494
2022-03-28	33.32	33.64	33.30	33.61	791707
2022-03-29	33.85	33.86	33.30	33.54	1229112
2022-03-30	33.29	33.67	33.25	33.57	1532900
2022-03-31	33.75	33.97	33.64	33.68	387239
2022-04-01	33.66	33.84	33.53	33.71	244263
2022-04-04	33.49	33.63	33.45	33.55	266398
2022-04-05	33.13	33.40	33.10	33.28	840708
2022-04-06	33.15	33.53	33.07	33.43	324770
2022-04-07	33.23	33.52	33.07	33.41	294440
2022-04-08	33.96	34.65	33.95	34.41	528701
2022-04-11	34.19	34.35	33.89	33.91	268298
2022-04-12	33.71	33.89	33.36	33.44	861485
2022-04-13	33.60	33.86	33.56	33.83	168472
2022-04-14	33.78	33.91	33.60	33.64	159226
2022-04-18	33.42	33.62	33.29	33.35	156949
2022-04-19	33.55	33.83	33.51	33.66	215896
2022-04-20	34.07	34.41	34.04	34.21	284514
2022-04-21	34.58	34.62	34.11	34.14	193766
2022-04-22	34.05	34.05	33.18	33.29	444250
2022-04-25	32.52	32.58	32.18	32.53	618673
2022-04-26	32.11	32.14	31.37	31.38	484554
2022-04-27	31.59	31.69	31.22	31.40	409747
2022-04-28	31.53	31.79	31.30	31.68	249259
2022-04-29	31.09	31.34	30.90	30.93	352180
2022-05-02	31.02	31.19	30.56	30.86	388300
2022-05-03	31.59	31.77	31.39	31.64	406676
2022-05-04	30.49	30.97	30.16	30.94	656890
2022-05-05	31.36	31.54	30.74	30.90	411280
2022-05-06	30.77	31.02	30.33	30.74	678078
2022-05-09	30.43	30.43	30.10	30.16	347166
2022-05-10	30.87	30.89	30.43	30.57	532443
2022-05-11	30.85	31.00	30.00	30.01	680907
2022-05-12	29.65	29.71	29.17	28.79	673305
2022-05-13	28.91	29.45	28.91	29.21	486000
2022-05-16	29.53	29.91	29.37	29.78	349578
2022-05-17	30.00	30.09	29.79	30.00	335313
2022-05-18	29.97	30.01	29.29	29.33	513270
2022-05-19	29.31	29.72	29.21	29.60	398831
2022-05-20	29.73	29.92	29.49	29.91	361562
2022-05-23	29.77	30.05	29.70	29.87	346851
2022-05-24	30.17	30.29	29.93	30.11	1006505
2022-05-25	29.89	30.37	29.87	30.20	689667
2022-05-26	30.28	30.50	30.20	30.37	275753
2022-05-27	30.33	30.45	30.27	30.45	180862
2022-05-31	30.62	30.63	30.33	30.51	221912
2022-06-01	30.29	30.29	29.23	29.44	406587
2022-06-02	28.39	28.77	27.92	28.75	596226
2022-06-03	28.65	28.79	28.58	28.69	326315
2022-06-06	28.88	28.96	28.60	28.72	348028
2022-06-07	28.71	29.14	28.71	29.10	899584
2022-06-08	28.61	28.73	28.29	28.29	326426
2022-06-09	27.53	27.67	27.11	27.12	472804
2022-06-10	26.65	26.91	26.51	26.73	522966
2022-06-13	26.59	26.95	26.53	26.58	832837
2022-06-14	26.64	26.66	25.99	26.14	757387
2022-06-15	26.40	26.56	25.97	26.36	428696
2022-06-16	26.06	26.38	25.92	26.19	552370
2022-06-17	25.96	26.17	25.76	25.80	434840
2022-06-21	26.18	26.20	23.35	23.57	3802468
2022-06-22	23.29	24.07	23.29	23.93	1968488
2022-06-23	24.10	24.35	24.00	24.17	1228907
2022-06-24	24.69	25.10	24.66	24.95	573387
2022-06-27	24.95	25.60	24.85	25.45	1419485
2022-06-28	25.10	25.41	24.95	24.99	745499
2022-06-29	25.25	25.28	25.04	25.11	630784
2022-06-30	24.83	25.06	24.67	24.94	339323
2022-07-01	24.54	25.12	24.52	25.11	383592
2022-07-05	24.41	24.60	24.20	24.59	383852
2022-07-06	24.17	24.33	24.10	24.21	441725
2022-07-07	24.02	24.30	24.00	24.29	721000
2022-07-08	23.86	24.30	23.83	24.07	808926
2022-07-11	23.69	23.80	23.62	23.71	425564
2022-07-12	23.17	23.86	23.16	23.73	745089
2022-07-13	23.20	23.46	22.14	23.20	1369147
2022-07-14	22.67	22.96	22.53	22.77	797212
2022-07-15	23.37	23.63	23.19	23.46	883723
2022-07-18	23.17	23.18	22.74	22.76	1638644
2022-07-19	23.07	23.58	23.05	23.40	2094743
2022-07-20	23.41	23.41	22.72	22.82	1825392
2022-07-21	22.24	22.55	22.09	22.34	1548674
2022-07-22	22.68	22.95	22.65	22.78	823693
2022-07-25	23.02	23.08	22.69	22.76	521153
2022-07-26	22.60	22.78	22.57	22.58	470729
2022-07-27	22.24	22.51	22.06	22.49	998394
2022-07-28	19.34	19.41	18.93	19.32	1968126
2022-07-29	18.30	18.61	18.17	18.52	1269499
2022-08-01	18.19	18.44	18.16	18.35	1305072
2022-08-02	18.60	18.67	18.30	18.31	1028757
2022-08-03	18.41	18.57	18.16	18.51	815743
2022-08-04	18.53	18.59	18.40	18.44	563199
2022-08-05	18.51	18.75	18.43	18.68	621942
2022-08-08	18.59	18.78	18.53	18.66	668594
2022-08-09	18.59	18.84	18.59	18.66	578222
2022-08-10	19.04	19.09	18.74	18.75	546244
2022-08-11	18.96	19.17	18.84	18.85	595687
2022-08-12	18.90	18.94	18.72	18.88	384889
2022-08-15	18.76	18.80	18.61	18.65	632785
2022-08-16	18.95	19.06	18.85	18.97	702820
2022-08-17	18.63	18.70	18.34	18.39	531172
2022-08-18	18.37	18.38	18.05	18.16	736613
2022-08-19	18.17	18.25	18.06	18.12	525724
2022-08-22	18.19	18.21	17.77	17.85	1225718
2022-08-23	17.95	18.09	17.79	18.02	1586274
2022-08-24	17.26	17.82	17.01	17.71	5070133
2022-08-25	17.59	17.75	17.50	17.67	778415
2022-08-26	17.72	17.73	17.00	17.00	708162
2022-08-29	17.04	17.13	16.98	17.08	683606
2022-08-30	17.16	17.19	16.99	17.07	724155
2022-08-31	17.11	17.28	17.06	17.10	661386
2022-09-01	16.74	16.89	16.57	16.89	657433
2022-09-02	16.99	17.20	16.73	16.81	623479
2022-09-06	16.84	17.05	16.77	16.87	589161
2022-09-07	16.63	17.09	16.61	17.05	600558
2022-09-08	16.16	16.38	16.06	16.31	1217269
2022-09-09	16.59	16.89	16.58	16.81	740535
2022-09-12	17.27	17.68	17.27	17.56	1066619
2022-09-13	17.49	17.62	17.17	17.22	1057894
2022-09-14	16.69	16.90	16.53	16.82	824968
2022-09-15	16.65	16.95	16.63	16.79	876986
2022-09-16	16.61	16.72	16.56	16.67	1785818
2022-09-19	16.36	16.52	16.24	16.50	915800
2022-09-20	16.01	16.07	15.80	15.89	1035977
2022-09-21	15.66	15.70	15.40	15.41	777034
2022-09-22	15.02	15.16	14.87	15.05	743394
2022-09-23	14.57	14.65	14.16	14.39	1108768
2022-09-26	14.33	14.40	14.08	14.16	691846
2022-09-27	13.94	14.08	13.69	13.76	1148493
2022-09-28	13.84	14.19	13.73	14.13	687108
2022-09-29	13.90	14.01	13.75	13.96	674955
2022-09-30	14.21	14.25	14.02	14.04	674902
2022-10-03	13.88	14.26	13.70	14.22	1646098
2022-10-04	14.62	14.91	14.60	14.85	1348391
2022-10-05	14.17	14.23	13.95	14.14	1222172
2022-10-06	13.89	13.89	13.57	13.64	897749
2022-10-07	13.47	13.51	13.21	13.30	875974
2022-10-10	12.98	12.98	12.79	12.81	1029362
2022-10-11	12.97	13.34	12.90	13.13	1100790
2022-10-12	12.95	13.07	12.82	12.84	903392
2022-10-13	12.92	13.46	12.91	13.34	1171762
2022-10-14	13.23	13.43	13.20	13.33	2106805
2022-10-17	13.56	13.72	13.51	13.56	969093
2022-10-18	13.69	13.78	13.57	13.66	1113588
2022-10-19	13.84	14.03	13.77	13.84	3495142
2022-10-20	13.73	13.89	13.65	13.69	1242954
2022-10-21	13.53	13.69	13.40	13.65	2892433
2022-10-24	13.48	13.70	13.44	13.66	2754100
2022-10-25	13.84	14.23	13.83	14.18	1436822
2022-10-26	14.28	14.50	14.25	14.31	1622223
2022-10-27	14.48	14.56	14.32	14.36	812064
2022-10-28	13.72	13.72	13.07	13.18	4232492
2022-10-31	13.60	13.99	13.55	13.87	2709881
2022-11-01	13.54	13.90	13.54	13.69	1398946
2022-11-02	13.72	14.31	13.70	14.20	4064198
2022-11-03	13.71	13.87	13.42	13.85	4239862
2022-11-04	14.05	14.47	14.00	14.28	1307730
2022-11-07	14.17	14.41	14.17	14.38	1767609
2022-11-08	14.33	14.45	14.20	14.25	1021768
2022-11-09	14.05	14.22	13.95	14.04	818971
2022-11-10	14.59	14.79	14.57	14.77	940643
2022-11-11	15.16	15.47	15.08	15.44	803517
2022-11-14	15.42	15.68	15.36	15.37	846930
2022-11-15	15.51	15.76	15.28	15.44	1245119
2022-11-16	15.36	15.47	15.20	15.24	747806
2022-11-17	14.94	15.12	14.91	15.08	610703
2022-11-18	15.26	15.48	15.25	15.35	555344
2022-11-21	15.14	15.19	15.00	15.09	1130801
2022-11-22	15.09	15.17	14.82	14.86	1792404
2022-11-23	14.95	15.35	14.92	15.35	880846
2022-11-25	15.46	15.63	15.44	15.59	274540
2022-11-28	15.64	15.71	15.30	15.34	605670
2022-11-29	15.31	15.54	15.29	15.43	694201
2022-11-30	15.44	15.67	15.29	15.62	770239
2022-12-01	15.98	16.12	15.91	15.98	692307
2022-12-02	16.23	16.38	16.17	16.38	519944
2022-12-05	16.29	16.36	16.17	16.21	925333
2022-12-06	15.65	15.76	15.48	15.58	1221892
2022-12-07	15.83	15.95	15.79	15.81	708692
2022-12-08	15.86	16.02	15.79	15.93	661920
2022-12-09	15.96	16.03	15.85	15.86	456883
2022-12-12	15.65	15.71	15.56	15.63	482443
2022-12-13	16.25	16.36	16.05	16.15	712947
2022-12-14	16.13	16.28	16.07	16.19	527095
2022-12-15	16.07	16.09	15.80	15.80	862722
2022-12-16	15.67	15.71	15.41	15.57	1713978
2022-12-19	15.73	15.73	15.49	15.59	1103261
2022-12-20	15.40	15.56	15.35	15.47	1005785
2022-12-21	15.54	15.80	15.54	15.75	571748
2022-12-22	15.57	15.66	15.41	15.65	627551
2022-12-23	15.72	16.03	15.69	16.00	702872
2022-12-27	15.91	15.91	15.80	15.86	404664
2022-12-28	15.86	15.91	15.63	15.65	465136
2022-12-29	15.82	16.33	15.79	16.32	812630
2022-12-30	16.28	16.38	16.23	16.34	592283
2023-01-03	15.89	16.13	15.76	16.11	1307801
2023-01-04	16.59	16.94	16.57	16.85	873184
2023-01-05	16.92	16.97	16.74	16.92	473388
2023-01-06	17.10	17.41	16.91	17.38	561074
2023-01-09	17.45	17.51	17.08	17.09	604375
2023-01-10	17.61	17.71	17.45	17.62	774108
2023-01-11	17.70	17.72	17.50	17.61	502817
2023-01-12	17.94	17.99	17.63	17.76	500126
2023-01-13	17.63	17.88	17.61	17.83	483260
2023-01-17	18.18	18.27	18.04	18.18	760972
2023-01-18	18.30	18.34	17.97	17.97	444241
2023-01-19	17.93	18.09	17.86	18.04	368225
2023-01-20	18.14	18.33	18.12	18.32	382282
2023-01-23	18.16	18.43	18.14	18.37	517452
2023-01-24	18.20	18.23	18.01	18.04	302702
2023-01-25	17.69	17.91	17.63	17.78	391746
2023-01-26	17.94	18.14	17.94	18.06	380305
2023-01-27	18.37	18.81	18.34	18.74	764046
2023-01-30	19.01	19.12	18.86	18.87	609733
2023-01-31	18.65	18.73	18.56	18.73	516178
2023-02-01	18.75	19.03	18.66	18.94	376660
2023-02-02	19.46	19.56	19.20	19.25	1254667
2023-02-03	19.11	19.31	18.96	18.98	779549
2023-02-06	19.34	19.38	19.04	19.08	1329440
2023-02-07	19.14	19.40	19.05	19.35	977329
2023-02-08	19.79	19.95	19.61	19.69	870747
2023-02-09	19.67	19.70	18.93	19.05	2122128
2023-02-10	19.43	19.61	19.29	19.45	820933
2023-02-13	19.61	19.91	19.57	19.91	660440
2023-02-14	19.99	20.18	19.87	20.04	510462
2023-02-15	19.57	19.87	19.51	19.84	532481
2023-02-16	19.73	20.05	19.69	19.85	504627
2023-02-17	19.87	20.03	19.85	19.98	850299
2023-02-21	20.09	20.88	19.29	20.67	3661229
2023-02-22	21.63	21.86	20.59	20.80	2808022
2023-02-23	20.34	20.36	19.60	19.87	1835977
2023-02-24	19.94	19.98	19.68	19.98	1139152
2023-02-27	20.11	20.25	19.94	20.06	798986
2023-02-28	19.85	19.85	19.45	19.66	1418804
2023-03-01	19.12	19.19	18.84	18.87	896936
2023-03-02	18.89	19.01	18.84	18.94	607406
2023-03-03	19.25	19.60	19.22	19.58	560587
2023-03-06	20.04	20.12	19.77	19.82	671854
2023-03-07	19.35	19.38	18.93	19.03	1190630
2023-03-08	18.97	19.14	18.89	19.14	545618
2023-03-09	19.14	19.26	18.88	18.93	889391
2023-03-10	19.57	19.78	19.40	19.54	856432
2023-03-13	19.83	20.05	19.76	19.81	1102201
2023-03-14	19.93	20.00	19.74	19.96	1028330
2023-03-15	19.19	19.62	19.17	19.58	835258
2023-03-16	19.36	19.53	19.25	19.32	3500038
2023-03-17	19.38	19.67	19.01	19.44	2549238
2023-03-20	19.58	19.61	19.36	19.44	1996610
2023-03-21	19.93	20.10	19.81	20.06	1254007
2023-03-22	20.31	20.47	20.10	20.10	864528
2023-03-23	20.46	20.68	20.14	20.29	770165
2023-03-24	19.85	20.07	19.74	20.06	514647
2023-03-27	20.60	20.81	20.60	20.77	360768
2023-03-28	20.46	20.72	20.43	20.66	364242
2023-03-29	20.78	20.86	20.57	20.64	395228
2023-03-30	21.04	21.18	21.02	21.10	314030
2023-03-31	21.46	21.50	21.17	21.26	565584
2023-04-03	21.52	21.69	21.44	21.54	569482
2023-04-04	21.22	21.47	21.22	21.46	455939
2023-04-05	21.53	21.73	21.52	21.69	488980
2023-04-06	22.12	22.25	22.03	22.23	574957
2023-04-10	22.23	22.29	22.02	22.28	351884
2023-04-11	22.20	22.50	22.19	22.33	656909
2023-04-12	22.60	22.62	21.83	21.85	3423648
2023-04-13	22.29	22.62	22.29	22.61	794262
2023-04-14	23.54	23.58	23.09	23.26	1295582
2023-04-17	22.83	22.87	22.57	22.63	709347
2023-04-18	22.54	22.61	22.35	22.41	398493
2023-04-19	22.37	22.52	22.17	22.38	573237
2023-04-20	21.59	21.96	21.57	21.80	799318
2023-04-21	22.67	22.87	22.61	22.85	896080
2023-04-24	23.49	23.58	23.20	23.28	733594
2023-04-25	23.12	23.39	23.09	23.16	478199
2023-04-26	23.32	23.33	23.10	23.14	394178
2023-04-27	23.40	23.60	23.32	23.58	448307
2023-04-28	24.09	24.37	24.06	24.22	465497
2023-05-01	24.15	24.15	23.86	24.00	315610
2023-05-02	23.47	23.68	23.41	23.64	351202
2023-05-03	23.57	23.82	23.57	23.62	362944
2023-05-04	23.36	23.41	23.06	23.15	880463
2023-05-05	23.30	23.52	23.21	23.42	1624869
2023-05-08	23.36	23.42	23.19	23.20	713240
2023-05-09	23.15	23.33	22.95	23.18	602235
2023-05-10	24.36	24.56	24.28	24.54	730494
2023-05-11	23.99	24.05	23.82	23.86	467004
2023-05-12	23.83	23.86	23.49	23.51	546386
2023-05-15	23.52	23.84	23.50	23.83	414987
2023-05-16	23.85	23.87	23.73	23.17	331921
2023-05-17	23.20	23.27	23.08	23.18	543247
2023-05-18	23.10	23.11	22.57	22.74	444369
2023-05-19	23.19	23.45	23.18	23.27	447777
2023-05-22	23.21	23.24	22.94	23.12	484830
2023-05-23	22.98	23.02	22.66	22.68	453771
2023-05-24	22.23	22.23	22.02	22.18	526593
2023-05-25	21.94	21.94	21.68	21.83	503065
2023-05-26	21.51	21.64	21.44	21.58	418487
2023-05-30	21.58	21.74	21.42	21.47	388928
2023-05-31	21.30	21.48	21.28	21.43	433085
2023-06-01	21.49	21.62	21.48	21.53	330722
2023-06-02	21.71	21.85	21.70	21.83	319005
2023-06-05	21.80	21.96	21.83	21.83	236252
2023-06-06	22.12	22.28	22.08	22.27	309636
2023-06-07	22.59	22.83	22.47	22.78	553258
2023-06-08	22.97	23.26	22.92	23.25	590818
2023-06-09	22.78	22.96	22.69	22.86	619527
2023-06-12	22.90	22.94	22.76	22.84	1167194
2023-06-13	22.72	23.00	22.68	22.95	528699
2023-06-14	23.44	23.53	23.19	23.25	382003
2023-06-15	23.60	23.64	23.37	23.57	490042
2023-06-16	23.63	23.84	23.51	23.57	1865163
2023-06-20	23.49	23.51	23.31	23.45	627566
2023-06-21	23.42	23.69	23.33	23.65	597600
2023-06-22	23.63	23.88	23.63	23.85	668512
2023-06-23	24.23	24.46	24.20	24.30	465747
2023-06-26	24.24	24.26	23.94	23.97	454091
2023-06-27	23.03	23.09	22.57	23.01	877194
2023-06-28	23.45	23.70	23.41	23.65	415560
2023-06-29	23.45	23.52	23.40	23.43	320143
2023-06-30	23.90	23.99	23.83	23.93	338604
2023-07-03	23.99	24.06	23.73	23.75	224699
2023-07-05	23.90	24.06	23.80	23.95	376483
2023-07-06	23.52	23.56	23.09	23.43	374269
2023-07-07	23.48	23.63	23.38	23.57	234719
2023-07-10	23.64	23.85	23.62	23.81	324222
2023-07-11	24.11	24.29	24.11	24.25	445270
2023-07-12	25.59	25.71	25.41	25.70	675239
2023-07-13	26.01	26.32	25.99	26.26	723126
2023-07-14	26.19	26.48	26.09	26.21	562542
2023-07-17	26.64	26.85	26.57	26.76	455935
2023-07-18	27.01	27.47	26.97	27.34	420254
2023-07-19	27.32	27.49	27.18	27.37	299687
2023-07-20	27.53	27.72	27.48	27.56	373897
2023-07-21	27.20	27.29	27.05	27.05	449453
2023-07-24	26.89	26.99	26.61	26.61	750347
2023-07-25	26.08	26.17	25.97	26.10	583236
2023-07-26	26.11	26.48	26.11	26.40	430518
2023-07-27	26.71	26.71	26.28	26.33	389151
2023-07-28	25.98	26.30	25.93	26.28	414667
2023-07-31	26.12	26.20	25.81	26.11	527690
2023-08-01	26.07	26.23	25.75	25.83	239932
2023-08-02	25.47	25.57	25.16	25.25	334538
2023-08-03	25.97	26.06	25.66	25.75	328339
2023-08-04	25.55	26.04	25.55	25.85	237453
2023-08-07	25.83	25.93	25.80	25.89	234336
2023-08-08	25.78	25.95	25.63	25.95	407584
2023-08-09	25.93	26.09	25.88	25.92	401308
2023-08-10	26.42	26.52	26.13	26.16	309945
2023-08-11	26.00	26.15	25.96	26.09	162999
2023-08-14	24.92	24.92	24.47	24.60	557303
2023-08-15	24.91	24.98	24.72	24.78	275658
2023-08-16	24.69	24.85	24.51	24.54	282160
2023-08-17	24.70	24.70	24.31	24.36	302595
2023-08-18	24.07	24.21	24.01	24.07	666973
2023-08-21	23.94	24.10	23.85	24.06	301219
2023-08-22	24.05	24.05	23.79	23.81	409159
2023-08-23	24.02	24.34	23.99	24.19	767805
2023-08-24	24.17	24.27	23.89	23.90	416898
2023-08-25	24.04	24.08	23.80	24.03	260228
2023-08-28	24.15	24.24	23.82	23.91	360416
2023-08-29	24.10	24.40	24.08	24.39	186459
2023-08-30	24.35	24.42	24.23	24.27	218374
2023-08-31	24.44	24.48	23.95	23.96	372769
2023-09-01	24.14	24.17	23.78	23.78	276722
2023-09-05	23.28	23.28	22.64	22.68	442010
2023-09-06	22.15	22.21	21.63	21.69	717493
2023-09-07	21.66	21.76	21.53	21.62	386531
2023-09-08	21.34	21.48	21.30	21.31	331796
2023-09-11	21.28	21.41	21.24	21.37	478386
2023-09-12	21.41	21.58	21.29	21.51	316323
2023-09-13	22.06	22.14	21.90	21.96	279000
2023-09-14	22.07	22.25	21.59	22.21	867812
2023-09-15	22.38	22.53	22.30	22.40	842419
2023-09-18	22.64	22.74	22.43	22.74	448303
2023-09-19	22.64	22.86	22.63	22.83	455924
2023-09-20	23.13	23.29	23.04	23.09	401606
2023-09-21	22.76	22.87	22.55	22.59	326290
2023-09-22	22.50	22.51	22.28	22.34	219982
2023-09-25	22.22	22.35	22.14	22.34	169057
2023-09-26	21.97	22.14	21.79	21.83	335741
2023-09-27	21.92	21.93	21.46	21.61	207488
2023-09-28	21.56	21.74	21.53	21.66	154370
2023-09-29	21.79	21.82	21.52	21.54	448965
2023-10-02	21.38	21.38	21.16	21.32	274230
2023-10-03	21.42	21.48	21.17	21.23	433397
2023-10-04	20.70	20.75	20.34	20.72	632189
2023-10-05	20.66	20.89	20.65	20.85	326079
2023-10-06	20.36	20.70	20.15	20.66	426632
2023-10-09	20.54	20.86	20.54	20.76	441505
2023-10-10	20.94	21.06	20.87	20.95	408728
2023-10-11	17.72	17.72	16.85	17.27	3570179
2023-10-12	17.65	17.69	16.94	16.95	1422561
2023-10-13	17.07	17.18	16.90	17.13	775159
2023-10-16	17.27	17.44	17.11	17.30	544799
2023-10-17	17.21	17.76	17.21	17.45	715111
2023-10-18	17.22	17.36	17.13	17.18	469470
2023-10-19	17.26	17.63	17.24	17.40	605958
2023-10-20	17.53	17.66	17.41	17.65	936416
2023-10-23	17.23	17.47	17.21	17.34	1291649
2023-10-24	17.35	17.46	17.26	17.35	521838
2023-10-25	16.88	16.94	16.63	16.66	370355
2023-10-26	16.70	16.73	16.49	16.56	516635
2023-10-27	16.71	16.72	16.37	16.40	377607
2023-10-30	16.69	16.74	16.47	16.71	352636
2023-10-31	16.58	16.71	16.52	16.63	457056
2023-11-01	16.60	16.70	16.46	16.70	460843
2023-11-02	16.85	17.25	16.82	17.25	989662
2023-11-03	17.47	17.55	17.28	17.43	650384
2023-11-06	17.34	17.35	16.95	16.96	652358
2023-11-07	16.67	16.89	16.66	16.89	628316
2023-11-08	17.28	17.38	17.07	17.08	803067
2023-11-09	17.18	17.31	17.07	17.08	519151
2023-11-10	16.98	17.20	16.86	17.19	515108
2023-11-13	17.58	17.80	17.49	17.73	578770
2023-11-14	18.87	19.48	18.82	19.40	1250730
2023-11-15	19.03	19.37	19.03	19.28	921867
2023-11-16	19.22	19.42	19.07	19.26	705170
2023-11-17	19.70	19.73	19.47	19.73	572795
2023-11-20	19.55	19.65	19.48	19.61	387017
2023-11-21	19.71	19.90	19.42	19.65	1345233
2023-11-22	19.59	19.77	19.51	19.74	429731
2023-11-24	19.89	20.14	19.89	20.07	280601
2023-11-27	20.04	20.23	20.03	20.21	325488
2023-11-28	20.42	20.60	20.31	20.41	380264
2023-11-29	20.42	20.59	20.42	20.47	268672
2023-11-30	20.60	20.66	20.44	20.51	251705
2023-12-01	20.42	20.76	20.42	20.72	235727
2023-12-04	20.68	21.09	20.67	21.07	266583
2023-12-05	20.54	20.62	20.34	20.34	368280
2023-12-06	20.10	20.26	19.97	19.99	568719
2023-12-07	19.99	20.15	19.91	20.12	256803
2023-12-08	20.30	20.64	20.29	20.63	317856
2023-12-11	20.54	20.71	20.50	20.63	457174
2023-12-12	20.54	20.67	20.49	20.65	264000
2023-12-13	20.45	21.11	20.43	21.08	410431
2023-12-14	21.33	21.52	21.28	21.33	346771
2023-12-15	20.81	21.17	20.60	20.62	1768171
2023-12-18	20.63	20.76	20.51	20.65	485551
2023-12-19	20.76	20.88	20.57	20.63	337524
2023-12-20	20.85	20.97	20.48	20.49	284436
2023-12-21	21.01	21.11	20.84	21.00	406489
2023-12-22	20.94	21.12	20.82	20.89	190314
2023-12-26	20.98	21.13	20.85	21.13	169593
2023-12-27	21.05	21.13	20.95	21.04	194675
2023-12-28	20.97	21.10	20.87	20.93	146418
2023-12-29	20.85	21.05	20.81	20.83	165384
2024-01-02	20.95	21.35	20.92	21.25	292755
2024-01-03	20.52	20.79	20.52	20.57	383353
2024-01-04	20.97	21.01	20.86	20.86	195629
2024-01-05	20.51	20.74	20.40	20.57	342975
2024-01-08	20.40	20.74	20.40	20.66	601526
2024-01-09	20.37	20.46	20.26	20.27	618535
2024-01-10	20.23	20.33	20.09	20.24	304709
2024-01-11	20.47	20.55	20.10	20.25	444344
2024-01-12	20.16	20.27	20.02	20.09	310154
2024-01-16	19.77	19.82	19.57	19.62	267783
2024-01-17	19.15	19.21	18.95	19.10	569689
2024-01-18	19.24	19.41	19.16	19.38	302668
2024-01-19	19.33	19.56	19.26	19.55	249379
2024-01-22	19.59	19.88	19.58	19.70	389738
2024-01-23	19.62	19.66	19.50	19.55	226085
2024-01-24	20.29	20.33	19.90	19.94	472356
2024-01-25	19.87	19.88	19.56	19.86	379277
2024-01-26	19.91	20.10	19.86	20.07	349290
2024-01-29	19.84	20.09	19.76	20.08	405395
2024-01-30	19.45	19.60	19.40	19.43	325476
2024-01-31	19.49	19.65	19.28	19.30	328983
2024-02-01	19.41	19.69	19.34	19.67	201996
2024-02-02	19.57	19.57	19.18	19.32	217039
2024-02-05	19.35	19.48	19.25	19.40	396757
2024-02-06	19.52	19.91	19.52	19.86	210244
2024-02-07	19.78	19.84	19.63	19.69	213570
2024-02-08	19.63	19.72	19.48	19.71	190539
2024-02-09	19.49	19.59	19.30	19.54	295336
2024-02-12	19.60	20.17	19.60	20.00	395590
2024-02-13	19.93	20.21	19.82	20.13	455418
2024-02-14	21.32	21.48	20.97	21.20	642366
2024-02-15	20.93	21.09	20.84	21.04	1022023
2024-02-16	20.93	21.20	20.82	21.11	576577
2024-02-20	20.36	20.67	19.85	20.62	747600
2024-02-21	19.39	19.51	19.11	19.32	909859
2024-02-22	19.44	19.57	19.34	19.56	553330
2024-02-23	19.33	19.38	19.22	19.37	408007
2024-02-26	19.82	19.89	19.66	19.69	323382
2024-02-27	19.69	19.73	19.54	19.62	412310
2024-02-28	19.46	19.52	19.24	19.31	236822
2024-02-29	19.38	19.38	19.01	19.21	346529
2024-03-01	19.23	19.45	19.02	19.36	394168
2024-03-04	18.65	18.87	18.58	18.67	605826
2024-03-05	20.45	21.09	20.34	20.76	1159171
2024-03-06	20.38	20.48	19.95	20.05	1620875
2024-03-07	20.49	20.69	20.49	20.65	398168
2024-03-08	20.47	20.50	20.28	20.35	384364
2024-03-11	20.07	20.27	20.01	20.07	614300
2024-03-12	20.07	20.20	19.91	20.13	430889
2024-03-13	20.13	20.24	20.00	20.08	585336
2024-03-14	20.09	20.09	19.51	19.63	460156
2024-03-15	19.26	19.31	18.82	19.04	1666113
2024-03-18	19.08	19.11	18.92	19.03	396466
2024-03-19	19.37	19.56	19.35	19.53	319489
2024-03-20	19.42	19.71	19.29	19.66	286185
2024-03-21	19.35	19.38	19.05	19.06	578728
2024-03-22	19.11	19.11	18.74	18.74	346831
2024-03-25	18.93	19.09	18.91	18.92	276108
2024-03-26	18.89	18.98	18.81	18.91	217059
2024-03-27	18.99	19.38	18.99	19.36	300205
2024-03-28	19.36	19.44	19.24	19.28	204409
2024-04-01	19.33	19.33	19.00	19.09	247788
2024-04-02	18.74	18.86	18.64	18.77	368971
2024-04-03	18.68	18.85	18.58	18.83	200126
2024-04-04	19.14	19.21	18.73	18.73	217369
2024-04-05	18.73	18.78	18.62	18.75	183243
2024-04-08	18.79	19.11	18.78	18.90	354267
2024-04-09	19.07	19.24	19.02	19.24	216053
2024-04-10	19.18	19.24	18.98	19.08	283609
2024-04-11	19.15	19.20	18.79	18.93	288309
2024-04-12	18.89	18.94	18.32	18.39	442520
2024-04-15	18.86	18.88	18.67	18.77	516069
2024-04-16	18.63	18.67	18.48	18.60	347436
2024-04-17	18.96	19.04	18.81	18.97	278277
2024-04-18	19.04	19.41	19.03	19.39	625142
2024-04-19	19.23	19.60	19.23	19.54	458574
2024-04-22	20.66	20.84	20.46	20.55	604059
2024-04-23	20.97	21.50	20.90	21.48	773038
2024-04-24	20.98	21.00	20.69	20.76	396251
2024-04-25	20.36	20.39	20.18	20.21	392354
2024-04-26	20.09	20.15	19.91	20.10	306868
2024-04-29	20.41	20.81	20.41	20.71	368912
2024-04-30	20.91	21.21	20.87	21.04	293756
2024-05-01	20.92	21.43	20.81	21.22	325423
2024-05-02	21.52	21.67	21.38	21.66	242384
2024-05-03	21.46	21.57	20.97	20.97	494745
2024-05-06	21.30	21.46	21.21	21.42	246227
2024-05-07	19.87	20.66	19.69	20.11	842591
2024-05-08	20.64	20.91	20.59	20.68	287802
2024-05-09	20.72	21.02	20.69	20.88	371779
2024-05-10	21.88	22.04	21.60	21.72	472137
2024-05-13	21.56	21.80	21.54	21.66	243113
2024-05-14	22.00	22.23	21.83	21.98	593012
2024-05-15	22.41	22.76	22.35	22.41	620188
2024-05-16	22.69	22.76	22.20	21.76	583561
2024-05-17	21.80	21.97	21.67	21.97	481620
2024-05-20	21.89	21.94	21.76	21.93	544726
2024-05-21	21.30	21.51	21.29	21.42	364213
2024-05-22	21.09	21.12	20.85	20.85	384890
2024-05-23	21.05	21.08	20.40	20.52	721004
2024-05-24	21.40	21.55	21.02	21.25	628903
2024-05-28	21.13	21.41	21.08	21.33	405598
2024-05-29	20.94	21.00	20.66	20.73	255067
2024-05-30	20.92	21.12	20.92	21.07	241441
2024-05-31	21.18	21.31	21.06	21.27	225749
2024-06-03	21.21	21.33	21.09	21.26	244336
2024-06-04	21.27	21.39	21.16	21.30	222627
2024-06-05	21.44	21.44	21.14	21.22	264758
2024-06-06	21.27	21.43	21.27	21.41	179680
2024-06-07	21.38	21.50	21.32	21.33	269784
2024-06-10	21.29	21.30	20.99	21.09	263848
2024-06-11	21.02	21.11	20.85	20.98	261840
2024-06-12	21.52	21.76	21.47	21.50	370659
2024-06-13	21.15	21.16	20.58	20.79	253799
2024-06-14	20.54	20.66	20.42	20.62	165687
2024-06-17	19.92	19.99	19.66	19.97	217338
2024-06-18	19.61	19.78	19.57	19.65	274151
2024-06-20	19.46	19.61	19.40	19.54	224087
2024-06-21	19.25	19.40	18.72	19.40	2130292
2024-06-24	19.40	19.59	18.93	19.51	516741
2024-06-25	19.12	19.28	19.06	19.24	552167
2024-06-26	18.94	19.47	18.90	19.10	419114
2024-06-27	19.12	19.18	19.04	19.17	198891
2024-06-28	19.20	19.26	19.01	19.09	202961
2024-07-01	19.26	19.37	19.10	19.17	214952
2024-07-02	19.02	19.20	18.97	19.16	177633
2024-07-03	19.16	19.24	19.09	19.23	104869
2024-07-05	19.62	19.69	19.33	19.67	276357
2024-07-08	19.61	19.61	19.36	19.40	240257
2024-07-09	19.18	19.39	19.15	19.37	157187
2024-07-10	19.52	19.62	19.42	19.61	153452
2024-07-11	19.72	19.92	19.71	19.84	158768
2024-07-12	19.92	20.11	19.85	19.91	455842
2024-07-15	19.73	19.77	19.40	19.46	329037
2024-07-16	19.40	19.75	19.37	19.71	316039
2024-07-17	19.57	19.98	19.55	19.81	308471
2024-07-18	20.08	20.16	19.92	19.97	269310
2024-07-19	19.71	19.78	19.61	19.69	154053
2024-07-22	19.73	19.76	19.44	19.60	211330
2024-07-23	19.68	19.88	19.67	19.86	289835
2024-07-24	19.93	20.32	19.93	20.16	228205
2024-07-25	20.28	20.58	20.28	20.39	210928
2024-07-26	20.33	20.43	20.13	20.29	349824
2024-07-29	20.27	20.44	20.24	20.36	304114
2024-07-30	19.31	19.64	19.14	19.63	785828
2024-07-31	19.40	19.55	19.29	19.29	910850
2024-08-01	18.62	18.76	18.55	18.76	383781
2024-08-02	18.88	19.10	18.75	19.05	380632
2024-08-05	19.01	19.08	18.67	18.77	526173
2024-08-06	18.36	18.72	18.31	18.64	395442
2024-08-07	18.46	18.49	18.09	18.12	377126
2024-08-08	17.96	18.28	17.93	18.25	338311
2024-08-09	18.39	18.41	18.26	18.38	197388
2024-08-12	18.29	18.29	18.11	18.13	220461
2024-08-13	18.43	18.75	18.42	18.71	272734
2024-08-14	18.71	18.89	18.70	18.78	146321
2024-08-15	18.75	18.80	18.67	18.68	203705
2024-08-16	18.80	19.05	18.80	18.97	357438
2024-08-19	18.97	19.14	18.95	19.09	211669
2024-08-20	18.85	18.89	18.66	18.67	253335
2024-08-21	18.92	19.04	18.89	18.99	180082
2024-08-22	19.15	19.15	18.93	19.00	184362
2024-08-23	19.13	19.46	19.09	19.45	291289
2024-08-26	19.43	19.67	19.42	19.66	408484
2024-08-27	19.54	19.71	19.51	19.60	385063
2024-08-28	19.49	19.54	19.38	19.43	193474
2024-08-29	19.45	19.47	19.26	19.36	167801
2024-08-30	19.43	19.45	19.28	19.39	202235
2024-09-03	19.12	19.28	19.10	19.20	194430
2024-09-04	19.27	19.53	19.27	19.49	230375
2024-09-05	20.13	20.17	19.78	19.83	351442
2024-09-06	19.84	19.89	19.65	19.68	179354
2024-09-09	19.76	19.94	19.75	19.89	303336
2024-09-10	20.29	20.83	20.24	20.80	394845
2024-09-11	20.83	20.83	20.34	20.54	407856
2024-09-12	20.03	20.21	19.85	20.18	332635
2024-09-13	20.99	21.19	20.86	21.09	1168346
2024-09-16	20.68	20.99	20.68	20.93	446856
2024-09-17	20.99	20.99	20.81	20.88	367307
2024-09-18	21.00	21.08	20.79	20.83	195445
2024-09-19	20.90	20.91	20.65	20.72	204099
2024-09-20	20.41	20.42	20.18	20.25	182798
2024-09-23	20.48	20.48	20.25	20.27	149136
2024-09-24	20.72	20.85	20.61	20.83	195192
2024-09-25	21.11	21.14	20.98	21.02	244301
2024-09-26	21.13	21.28	21.11	21.15	166254
2024-09-27	21.27	21.41	21.25	21.31	335480
2024-09-30	21.42	21.42	21.17	21.30	359745
2024-10-01	21.30	21.33	21.01	21.25	240721
2024-10-02	21.18	21.25	21.07	21.14	202579
2024-10-03	21.08	21.08	20.69	20.75	237704
2024-10-04	20.54	20.74	20.54	20.70	199239
2024-10-07	20.76	20.80	20.57	20.59	430356
2024-10-08	20.19	20.25	19.96	20.00	200844
2024-10-09	19.99	20.14	19.94	20.08	159003
2024-10-10	20.01	20.03	19.83	19.88	206501
2024-10-11	19.78	19.84	19.58	19.60	156120
2024-10-14	19.82	20.01	19.74	19.96	190112
2024-10-15	19.94	20.25	19.94	20.00	235134
2024-10-16	19.91	20.13	19.91	20.03	162876
2024-10-17	19.98	20.12	19.94	20.04	173597
2024-10-18	20.30	20.53	20.23	20.50	127447
2024-10-21	20.96	21.13	20.91	21.01	294127
2024-10-22	20.90	21.02	20.83	20.89	212775
2024-10-23	20.90	21.07	20.85	21.04	190476
2024-10-24	21.36	21.48	21.27	21.37	273382
2024-10-25	21.20	21.23	20.90	20.93	121038
2024-10-28	20.91	20.96	20.69	20.86	358647
2024-10-29	20.35	20.49	20.18	20.39	517377
2024-10-30	19.47	19.66	18.94	19.11	927836
2024-10-31	19.32	19.58	19.26	19.54	359925
2024-11-01	19.90	19.92	19.69	19.76	469613
2024-11-04	20.13	20.13	19.86	20.05	399594
2024-11-05	19.94	20.34	19.89	20.33	263721
2024-11-06	21.02	21.17	20.76	21.09	398771
2024-11-07	21.21	21.33	21.10	21.33	229792
2024-11-08	21.41	21.46	21.29	21.30	229661
2024-11-11	21.27	21.48	21.23	21.39	216399
2024-11-12	21.27	21.38	21.17	21.21	131588
2024-11-13	21.24	21.24	21.06	21.06	122467
2024-11-14	21.36	21.65	21.32	21.32	204737
2024-11-15	21.93	22.20	21.89	22.18	416377
2024-11-18	21.85	22.20	21.80	22.12	247193
2024-11-19	21.92	22.19	21.89	22.10	171986
2024-11-20	21.69	21.86	21.42	21.79	456497
2024-11-21	21.89	22.03	21.71	21.98	246238
2024-11-22	21.98	22.23	21.98	22.16	185698
2024-11-25	22.50	22.66	22.48	22.56	165542
2024-11-26	22.22	22.22	21.90	22.11	200570
2024-11-27	22.43	22.56	22.38	22.48	146767
2024-11-29	21.85	22.06	21.83	22.02	136832
2024-12-02	22.55	22.83	22.43	22.78	460098
2024-12-03	23.41	23.45	23.20	23.33	257862
2024-12-04	23.53	23.73	23.37	23.50	278992
2024-12-05	24.24	24.28	24.09	24.18	194542
2024-12-06	24.31	24.31	24.00	24.06	208493
2024-12-09	24.13	24.21	23.98	23.99	145590
2024-12-10	24.02	24.05	23.84	23.90	131688
2024-12-11	23.90	23.94	23.73	23.87	204105
2024-12-12	23.84	23.93	23.60	23.69	148732
2024-12-13	23.74	23.74	23.58	23.65	122275
2024-12-16	23.70	24.07	23.62	23.81	202293
2024-12-17	23.92	23.94	23.54	23.66	312630
2024-12-18	23.57	23.63	22.98	23.04	234063
2024-12-19	23.20	23.20	22.43	22.48	1402036
2024-12-20	22.62	22.89	22.45	22.81	407799
2024-12-23	23.08	23.10	22.55	22.68	412523
2024-12-24	22.66	22.76	22.57	22.71	77072
2024-12-26	22.70	22.91	22.66	22.87	122252
2024-12-27	22.85	23.07	22.85	22.97	229708
2024-12-30	22.92	22.94	22.65	22.71	99844
2024-12-31	22.87	22.87	22.59	22.64	83757
2025-01-02	22.38	22.44	22.11	22.15	233877
2025-01-03	22.38	22.48	22.26	22.38	186867
2025-01-06	22.87	23.05	22.77	22.80	199147
2025-01-07	22.65	22.81	22.60	22.68	200929
2025-01-08	22.25	22.43	22.11	22.40	205203
2025-01-10	22.47	22.61	22.37	22.49	160367
2025-01-13	22.27	22.35	22.05	22.34	293111
2025-01-14	22.21	22.69	22.14	22.64	392781
2025-01-15	22.79	22.88	22.69	22.79	286710
2025-01-16	22.85	23.19	22.79	23.16	189168
2025-01-17	23.05	23.27	23.05	23.07	160851
2025-01-21	22.92	23.15	22.90	23.09	182349
2025-01-22	23.32	23.32	23.05	23.17	300220
2025-01-23	24.22	24.35	24.11	24.23	248560
2025-01-24	24.30	24.67	24.30	24.63	269315
2025-01-27	24.60	24.71	24.52	24.63	370090
2025-01-28	24.69	24.76	24.05	24.66	313102
2025-01-29	24.67	25.06	24.64	24.84	262765
2025-01-30	25.15	25.17	24.90	24.94	216662
2025-01-31	24.90	25.25	24.81	24.87	331631
2025-02-03	24.42	24.71	24.29	24.41	141194
2025-02-04	24.49	24.60	24.41	24.57	163434
2025-02-05	24.56	24.68	24.53	24.57	149980
2025-02-06	24.44	24.48	24.20	24.30	184361
2025-02-07	24.43	24.49	24.16	24.35	218206
2025-02-10	24.25	24.32	24.17	24.17	131046
2025-02-11	24.22	24.44	24.16	24.28	208771
2025-02-12	24.15	24.39	24.12	24.32	103621
2025-02-13	24.48	24.62	24.14	24.25	416288
2025-02-14	23.44	23.51	23.27	23.44	348953
2025-02-18	23.53	23.73	23.49	23.60	223114
2025-02-19	23.26	23.33	23.17	23.22	192769
2025-02-20	23.03	23.18	22.86	22.94	204334
2025-02-21	22.99	23.15	22.95	23.09	540901
2025-02-24	23.23	23.36	23.03	23.31	505363
2025-02-25	23.62	23.66	23.05	23.45	203911
2025-02-26	23.47	23.66	23.42	23.56	243728
2025-02-27	23.65	23.90	23.60	23.80	403000
2025-02-28	23.94	24.23	23.87	24.21	395091
2025-03-03	24.92	24.95	23.36	23.55	715931
2025-03-04	22.99	23.04	22.51	22.84	483137
2025-03-05	23.48	23.80	23.41	23.72	243569
2025-03-06	23.64	23.94	23.51	23.56	209610
2025-03-07	23.61	24.16	23.61	23.98	217707
2025-03-10	24.18	24.19	23.59	23.76	270574
2025-03-11	24.13	24.44	23.92	24.36	375100
2025-03-12	24.60	24.62	24.13	24.19	558030
2025-03-13	23.35	23.38	22.98	23.17	362837
2025-03-14	23.87	24.05	23.77	24.05	303256
2025-03-17	23.38	24.22	23.38	24.19	289807
2025-03-18	24.08	24.50	24.00	24.47	366143
2025-03-19	24.02	24.87	23.99	24.78	889872
2025-03-20	24.42	24.74	24.40	24.62	309713
2025-03-21	24.26	24.36	24.19	24.26	358677
2025-03-24	24.31	24.39	24.13	24.31	286197
2025-03-25	24.72	24.74	24.39	24.45	170800
2025-03-26	24.58	24.68	24.25	24.26	167126
2025-03-27	24.49	24.62	24.46	24.55	182675
2025-03-28	24.91	25.11	24.75	24.78	293197
2025-03-31	24.35	24.98	24.34	24.90	400575
2025-04-01	24.85	24.90	24.63	24.74	205964
2025-04-02	24.14	24.74	24.09	24.73	204375
2025-04-03	25.85	25.96	25.63	25.66	474239
2025-04-04	24.73	24.74	23.91	23.93	488323
2025-04-07	23.10	24.08	22.87	23.23	699372
2025-04-08	23.49	23.51	22.37	22.56	351764
2025-04-09	22.23	23.68	22.18	23.42	651598
2025-04-10	23.76	23.99	23.28	23.82	454172
2025-04-11	23.89	23.98	23.50	23.98	325143
2025-04-14	24.52	24.82	24.45	24.67	545890
2025-04-15	24.98	25.11	24.84	25.01	231979
2025-04-16	25.11	25.16	24.69	24.75	316556
2025-04-17	23.74	23.85	23.51	23.65	445029
2025-04-21	23.70	23.70	23.28	23.52	292610
2025-04-22	23.76	24.32	23.65	23.99	983950
2025-04-23	23.68	23.88	23.52	23.64	512093
2025-04-24	24.13	24.19	23.92	24.17	544501
2025-04-25	24.40	24.47	24.24	24.46	249601
2025-04-28	24.84	25.07	24.84	25.07	232692
2025-04-29	25.11	25.12	24.85	24.98	223009
2025-04-30	25.28	25.38	24.97	25.38	292130
2025-05-01	25.24	25.24	25.00	25.02	296577
2025-05-02	25.76	26.04	25.57	25.59	1147884
2025-05-05	25.96	26.10	25.55	25.62	446148
2025-05-06	27.41	27.65	26.95	27.41	676282
2025-05-07	28.39	28.59	28.18	28.24	685790
2025-05-08	28.33	28.42	28.05	28.07	753057
2025-05-09	28.12	28.45	28.03	28.39	254172
2025-05-12	27.98	28.19	27.80	28.11	245386
2025-05-13	28.30	28.30	27.83	28.00	413647
2025-05-14	28.02	28.05	27.79	27.85	777117
2025-05-15	28.24	28.42	28.09	28.40	802548
2025-05-16	28.41	28.80	28.41	28.78	858058
2025-05-19	29.07	29.19	28.90	29.15	806584
2025-05-20	29.79	30.17	29.78	29.85	845047
2025-05-21	30.46	30.46	29.76	29.80	648024
2025-05-22	29.53	29.65	29.29	28.53	569674
2025-05-23	28.45	29.04	28.45	29.02	500720
2025-05-27	29.53	29.71	29.46	29.49	297197
2025-05-28	29.07	29.12	28.77	28.78	836998
2025-05-29	28.66	28.81	28.50	28.65	444659
2025-05-30	28.23	28.56	28.11	28.40	709289
2025-06-02	28.57	28.88	28.48	28.80	462398
2025-06-03	28.40	28.90	28.29	28.33	242656
2025-06-04	28.32	28.44	28.21	28.21	245680
2025-06-05	28.60	28.89	28.53	28.65	344413
2025-06-06	28.59	28.72	28.50	28.51	266052
2025-06-09	28.54	28.72	28.37	28.63	448095
2025-06-10	28.63	28.81	28.59	28.64	472968
2025-06-11	28.48	28.59	28.37	28.39	280930
2025-06-12	28.98	29.07	28.79	28.94	213189
2025-06-13	28.45	28.82	28.41	28.61	253634
2025-06-16	28.84	28.96	28.46	28.46	270122
2025-06-17	27.30	27.37	26.94	27.08	385004
2025-06-18	26.24	26.94	26.16	26.94	1073079
2025-06-20	26.75	26.90	26.63	26.81	871954
2025-06-23	26.81	27.18	26.78	27.14	415452
2025-06-24	27.52	27.87	27.42	27.80	302367
2025-06-25	27.57	27.78	27.55	27.73	545638
2025-06-26	27.99	28.23	27.92	28.11	366209
2025-06-27	28.06	28.34	28.00	28.21	165642
2025-06-30	28.30	28.68	28.26	28.57	371310
2025-07-01	28.71	28.87	28.59	28.77	273895
2025-07-02	28.57	28.62	28.32	28.32	290694
2025-07-03	28.10	28.21	28.06	28.12	119515
2025-07-07	28.18	28.19	27.86	27.95	150505
2025-07-08	27.51	27.76	27.44	27.51	205854
2025-07-09	27.68	27.68	27.35	27.55	279990
2025-07-10	27.30	27.49	27.29	27.45	163269
2025-07-11	27.14	27.14	26.88	27.04	196286
2025-07-14	27.15	27.20	27.01	27.15	190510
2025-07-15	27.18	27.18	26.74	26.87	189041
2025-07-16	26.91	27.23	26.89	27.23	283443
2025-07-17	27.03	27.11	26.88	26.99	224319
2025-07-18	27.06	27.06	26.53	26.55	220180
2025-07-21	26.48	26.53	26.28	26.29	135918
2025-07-22	26.61	26.85	26.58	26.80	191161
2025-07-23	26.70	27.25	26.64	27.19	214341
2025-07-24	27.32	27.33	26.75	26.76	216534
2025-07-25	26.39	26.52	26.19	26.43	319698
2025-07-28	25.98	26.09	25.82	25.83	371578
2025-07-29	26.13	26.16	25.94	26.15	302838
2025-07-30	25.83	25.96	25.68	25.80	527054
2025-07-31	25.31	25.50	25.24	25.34	288987
2025-08-01	25.22	25.23	24.98	25.13	293752
2025-08-04	25.16	25.21	24.90	24.94	417183
2025-08-05	24.79	24.79	24.28	24.42	526289
2025-08-06	23.80	23.83	23.26	23.52	467846
2025-08-07	23.71	23.82	23.63	23.82	215033
2025-08-08	23.95	24.22	23.92	24.07	349008

Explore More About FMS

Coins representing dividend payouts and trends

FMS Dividend History

Discover Fresenius Medical Care'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

FMS Stock Split History

Discover Fresenius Medical Care'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

FMS Historical Prices

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

Web Analytics