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

FUN Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

49.77

(January 6, 2025)

52-Week High

72.56

(May 1, 2017)

All-Time High

25.71

(October 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-01-13	16.75	16.88	16.75	16.88	11800
1994-01-14	17.00	17.00	16.75	16.94	28000
1994-01-17	16.94	16.94	16.88	16.94	5800
1994-01-18	16.94	16.94	16.75	16.94	27600
1994-01-19	16.94	16.94	16.75	16.75	11400
1994-01-20	16.75	17.00	16.69	16.94	46000
1994-01-21	16.81	17.00	16.81	16.94	35400
1994-01-24	16.81	17.25	16.81	17.13	45000
1994-01-25	17.25	17.50	17.25	17.50	27200
1994-01-26	17.38	17.81	17.31	17.81	42000
1994-01-27	17.88	18.13	17.88	18.00	66200
1994-01-28	17.94	18.19	17.94	18.19	26800
1994-01-31	18.13	18.25	18.00	18.19	42200
1994-02-01	18.19	18.25	18.06	18.25	35400
1994-02-02	18.19	18.25	18.13	18.19	53600
1994-02-03	18.25	18.25	18.06	18.25	21200
1994-02-04	18.19	18.31	18.06	18.06	36800
1994-02-07	17.94	17.94	17.63	17.75	38400
1994-02-08	17.81	17.88	17.69	17.75	15400
1994-02-09	17.69	17.75	17.50	17.56	66600
1994-02-10	17.50	17.50	17.31	17.31	49000
1994-02-11	17.31	17.44	17.25	17.31	17600
1994-02-14	17.25	17.50	17.13	17.31	13400
1994-02-15	17.44	17.50	17.31	17.44	64600
1994-02-16	17.50	17.50	17.38	17.50	25200
1994-02-17	17.44	17.50	17.31	17.31	12800
1994-02-18	17.25	17.25	17.00	17.13	33000
1994-02-22	16.94	17.00	16.75	16.94	33800
1994-02-23	16.94	16.94	16.63	16.69	33800
1994-02-24	16.75	16.75	16.38	16.50	80400
1994-02-25	16.44	16.50	16.44	16.50	87200
1994-02-28	16.38	16.50	16.38	16.44	54000
1994-03-01	16.44	16.44	16.38	16.38	36000
1994-03-02	16.38	16.50	16.19	16.38	55800
1994-03-03	16.44	16.50	16.25	16.44	34800
1994-03-04	16.44	16.50	16.38	16.44	54200
1994-03-07	16.50	16.56	16.44	16.50	67400
1994-03-08	16.50	16.56	16.44	16.50	58800
1994-03-09	16.50	16.88	16.44	16.81	140400
1994-03-10	16.94	17.50	16.94	17.38	60000
1994-03-11	17.25	17.25	17.00	17.06	30200
1994-03-14	17.00	17.00	16.88	17.00	28400
1994-03-15	16.94	17.00	16.94	17.00	57200
1994-03-16	17.00	17.06	16.94	17.00	24600
1994-03-17	17.00	17.13	16.94	17.13	17600
1994-03-18	17.06	17.19	17.06	17.19	25600
1994-03-21	17.19	17.25	17.00	17.13	22000
1994-03-22	17.06	17.31	17.06	17.31	19600
1994-03-23	17.38	17.63	17.38	17.38	25000
1994-03-24	17.25	17.38	17.06	17.19	39000
1994-03-25	17.31	17.50	17.19	17.38	22600
1994-03-28	17.50	17.75	17.38	17.63	27200
1994-03-29	17.69	17.69	17.38	17.44	32800
1994-03-30	17.31	17.31	17.06	17.06	36000
1994-03-31	17.00	17.13	16.75	16.81	64600
1994-04-04	16.25	16.31	16.13	16.19	50800
1994-04-05	16.13	16.94	16.13	16.81	42800
1994-04-06	16.94	17.13	16.69	17.06	65200
1994-04-07	17.06	17.13	16.94	17.06	19400
1994-04-08	17.06	17.13	16.94	17.00	26000
1994-04-11	17.13	17.13	16.81	16.88	26600
1994-04-12	16.88	16.94	16.75	16.88	16400
1994-04-13	17.00	17.00	16.44	16.50	18800
1994-04-14	16.50	16.50	16.13	16.50	31600
1994-04-15	16.63	16.69	16.50	16.69	42000
1994-04-18	16.81	16.88	16.75	16.88	12800
1994-04-19	16.88	16.88	16.75	16.88	17600
1994-04-20	16.88	16.94	16.81	16.94	42400
1994-04-21	17.00	17.06	16.81	16.81	45000
1994-04-22	16.88	17.13	16.88	17.00	12000
1994-04-25	17.00	17.06	16.81	16.81	25400
1994-04-26	16.94	16.94	16.81	16.88	54000
1994-04-28	16.94	17.00	16.81	16.94	16200
1994-04-29	16.88	17.06	16.88	17.06	17400
1994-05-02	17.00	17.00	16.94	17.00	12400
1994-05-03	17.06	17.06	16.94	16.94	28800
1994-05-04	17.00	17.00	16.94	17.00	18200
1994-05-05	17.06	17.06	16.94	17.00	18400
1994-05-06	17.00	17.00	16.75	16.75	21200
1994-05-09	16.56	16.81	16.56	16.81	30000
1994-05-10	16.75	16.75	16.56	16.56	20400
1994-05-11	16.63	16.63	16.25	16.25	47600
1994-05-12	16.25	16.31	16.25	16.31	37600
1994-05-13	16.31	16.31	16.19	16.25	44600
1994-05-16	16.25	16.44	16.25	16.25	65000
1994-05-17	16.44	16.50	16.31	16.31	20600
1994-05-18	16.31	16.75	16.31	16.63	27600
1994-05-19	16.63	16.69	16.50	16.56	14400
1994-05-20	16.63	16.63	16.50	16.50	16800
1994-05-23	16.50	16.63	16.50	16.63	14200
1994-05-24	16.63	16.69	16.50	16.56	65000
1994-05-25	16.56	16.63	16.44	16.56	19000
1994-05-26	16.56	16.56	16.44	16.44	23600
1994-05-27	16.50	16.63	16.38	16.38	16000
1994-05-31	16.50	16.81	16.44	16.81	30000
1994-06-01	16.81	16.81	16.50	16.63	33800
1994-06-02	16.75	16.94	16.63	16.81	23800
1994-06-03	16.69	16.75	16.44	16.69	59200
1994-06-06	16.75	17.13	16.69	17.00	48600
1994-06-07	17.06	17.06	16.94	16.94	15200
1994-06-08	17.00	17.06	16.88	17.06	12800
1994-06-09	17.06	17.06	16.94	17.00	30800
1994-06-10	17.00	17.00	16.88	16.94	10000
1994-06-13	16.94	16.94	16.81	16.81	9400
1994-06-14	16.69	16.94	16.69	16.88	31200
1994-06-15	16.88	16.88	16.75	16.88	48400
1994-06-16	16.81	16.88	16.81	16.88	45200
1994-06-17	16.88	16.88	16.81	16.81	40400
1994-06-20	16.81	16.81	16.69	16.69	21200
1994-06-21	16.69	16.69	16.56	16.63	28200
1994-06-22	16.56	16.69	16.44	16.50	38600
1994-06-23	16.44	16.69	16.44	16.50	28800
1994-06-24	16.50	16.50	16.31	16.31	19400
1994-06-27	16.44	16.44	16.38	16.38	16000
1994-06-28	16.38	16.50	16.31	16.31	33400
1994-06-29	16.31	16.31	16.25	16.25	49200
1994-06-30	16.19	16.31	16.13	16.13	35200
1994-07-01	16.00	16.13	16.00	16.06	16000
1994-07-05	16.13	16.19	16.00	16.00	31600
1994-07-06	16.00	16.06	15.94	16.06	21800
1994-07-07	16.06	16.13	15.94	16.06	27800
1994-07-08	16.06	16.13	15.88	15.88	33000
1994-07-11	15.75	15.75	15.44	15.44	50800
1994-07-12	15.50	15.56	15.50	15.56	92800
1994-07-13	15.56	15.63	15.50	15.56	52800
1994-07-14	15.63	15.69	15.50	15.63	36800
1994-07-15	15.63	15.75	15.56	15.63	26200
1994-07-18	15.63	15.75	15.63	15.75	86400
1994-07-19	15.75	15.94	15.75	15.81	133000
1994-07-20	15.88	15.88	15.75	15.88	52400
1994-07-21	15.88	16.00	15.81	15.94	123200
1994-07-22	15.81	16.00	15.81	16.00	37400
1994-07-25	16.00	16.00	15.94	15.94	21000
1994-07-26	16.00	16.00	15.94	16.00	19800
1994-07-27	16.00	16.00	15.94	16.00	14600
1994-07-28	15.88	15.94	15.81	15.81	48200
1994-07-29	15.81	15.88	15.81	15.88	22800
1994-08-01	15.88	15.88	15.81	15.81	31800
1994-08-02	15.88	15.94	15.88	15.94	18800
1994-08-03	15.88	15.88	15.81	15.88	21000
1994-08-04	15.88	15.88	15.81	15.88	21400
1994-08-05	15.88	15.88	15.81	15.81	14800
1994-08-08	15.88	15.88	15.75	15.75	19400
1994-08-09	15.75	15.94	15.69	15.81	23600
1994-08-10	15.88	15.88	15.63	15.75	143000
1994-08-11	15.81	15.81	15.69	15.81	11200
1994-08-12	15.88	15.88	15.69	15.75	20600
1994-08-15	15.81	15.88	15.75	15.81	41000
1994-08-16	16.06	16.19	15.81	16.00	59600
1994-08-17	16.13	16.19	16.00	16.13	36000
1994-08-18	16.19	16.19	15.81	15.94	43600
1994-08-19	16.06	16.19	15.94	16.00	31600
1994-08-22	15.94	16.00	15.94	16.00	14400
1994-08-23	15.88	16.00	15.81	15.94	30200
1994-08-24	15.81	16.00	15.81	16.00	36800
1994-08-25	16.00	16.00	15.94	15.94	15200
1994-08-26	16.00	16.00	15.88	16.00	23600
1994-08-29	15.94	16.00	15.88	16.00	24200
1994-08-30	16.00	16.00	15.94	15.94	17400
1994-08-31	15.94	16.00	15.88	15.88	23200
1994-09-01	15.94	16.00	15.88	15.94	11000
1994-09-02	16.00	16.00	15.94	16.00	25000
1994-09-06	16.13	16.25	16.06	16.06	36000
1994-09-07	16.13	16.19	16.00	16.06	25000
1994-09-08	16.13	16.13	16.00	16.00	58400
1994-09-09	16.00	16.06	15.94	16.00	52600
1994-09-12	15.94	16.00	15.94	16.00	26200
1994-09-13	16.00	16.06	15.94	16.00	40600
1994-09-14	16.00	16.00	15.94	16.00	30400
1994-09-15	16.06	16.25	16.06	16.25	99600
1994-09-16	16.19	16.25	16.19	16.25	56600
1994-09-19	16.25	16.31	16.13	16.19	102600
1994-09-20	16.19	16.19	16.06	16.13	50600
1994-09-21	16.13	16.13	16.00	16.06	36000
1994-09-22	16.06	16.06	15.94	16.00	52400
1994-09-23	16.00	16.00	15.88	16.00	20800
1994-09-26	16.00	16.00	15.88	15.94	68000
1994-09-27	16.00	16.00	15.94	16.00	22200
1994-09-28	16.00	16.00	15.94	16.00	26400
1994-09-29	16.00	16.00	15.94	16.00	23600
1994-09-30	15.94	16.00	15.94	15.94	46200
1994-10-03	15.69	15.69	15.56	15.63	15000
1994-10-04	15.63	15.69	14.25	14.75	195600
1994-10-05	15.00	15.31	15.00	15.31	128000
1994-10-06	15.38	15.44	15.25	15.31	32200
1994-10-07	15.31	15.44	15.31	15.44	18200
1994-10-10	15.44	15.56	15.44	15.56	33400
1994-10-11	15.50	15.88	15.50	15.81	31400
1994-10-12	15.75	16.00	15.00	15.06	1110000
1994-10-13	15.19	15.31	15.06	15.31	111800
1994-10-14	15.25	15.31	15.25	15.31	31400
1994-10-17	15.38	15.56	15.38	15.50	37000
1994-10-18	15.50	15.63	15.44	15.63	45000
1994-10-19	15.56	15.69	15.50	15.63	19200
1994-10-20	15.63	15.69	15.44	15.56	42600
1994-10-21	15.50	15.50	15.38	15.44	20600
1994-10-24	15.50	15.50	15.38	15.38	48400
1994-10-25	15.38	15.44	15.38	15.38	33400
1994-10-26	15.44	15.44	15.31	15.44	14000
1994-10-27	15.38	15.44	15.13	15.25	38000
1994-10-28	15.31	15.38	15.13	15.13	54800
1994-10-31	15.00	15.13	14.88	14.88	59000
1994-11-01	14.81	14.81	14.63	14.69	70200
1994-11-02	14.56	15.06	14.44	15.06	64800
1994-11-03	14.94	15.19	14.94	15.06	25200
1994-11-04	15.13	15.13	15.00	15.13	25800
1994-11-07	14.94	15.38	14.94	15.31	50800
1994-11-08	15.25	15.44	15.19	15.31	48600
1994-11-09	15.38	15.38	14.94	15.06	36000
1994-11-10	15.13	15.19	15.00	15.00	40200
1994-11-11	15.06	15.06	14.81	14.88	36600
1994-11-14	15.00	15.00	14.81	14.88	65400
1994-11-15	14.81	14.88	14.69	14.75	88800
1994-11-16	14.88	14.88	14.63	14.63	107800
1994-11-17	14.50	14.56	14.13	14.31	82600
1994-11-18	14.38	14.44	14.38	14.38	54800
1994-11-21	14.44	14.44	14.38	14.38	29200
1994-11-22	14.38	14.50	14.19	14.25	90200
1994-11-23	14.19	14.31	14.06	14.13	114600
1994-11-25	14.25	14.25	14.13	14.19	27200
1994-11-28	14.25	14.31	14.19	14.31	53800
1994-11-29	14.25	14.38	14.19	14.19	65600
1994-11-30	14.25	14.38	14.19	14.31	82000
1994-12-01	14.25	14.38	14.19	14.25	43800
1994-12-02	14.19	14.31	14.13	14.25	44600
1994-12-05	14.25	14.25	14.06	14.13	55200
1994-12-06	14.13	14.13	13.94	14.00	60200
1994-12-07	14.00	14.00	13.69	13.75	45400
1994-12-08	13.88	14.00	13.88	13.88	37000
1994-12-09	14.00	14.00	13.75	13.75	88600
1994-12-12	13.50	13.69	13.38	13.50	91800
1994-12-13	13.56	13.69	13.50	13.69	70200
1994-12-14	13.56	14.00	13.56	13.94	86200
1994-12-15	14.00	14.81	14.00	14.69	86000
1994-12-16	14.75	14.94	14.56	14.69	71400
1994-12-19	14.63	14.88	14.63	14.69	30800
1994-12-20	14.81	14.94	14.69	14.81	37800
1994-12-21	14.94	14.94	14.56	14.63	51200
1994-12-22	14.56	14.63	14.31	14.38	40200
1994-12-23	14.31	14.38	14.19	14.38	32200
1994-12-27	14.50	14.56	14.38	14.44	37200
1994-12-28	14.44	14.56	14.31	14.38	49200
1994-12-29	14.44	14.63	14.44	14.56	57400
1994-12-30	14.69	14.81	14.56	14.75	35000
1995-01-03	14.56	14.63	14.44	14.56	26800
1995-01-04	14.50	14.56	14.44	14.50	29200
1995-01-05	14.63	14.63	14.50	14.50	24000
1995-01-06	14.44	14.56	14.38	14.50	46800
1995-01-09	14.38	14.50	14.38	14.44	59600
1995-01-10	14.38	14.56	14.38	14.44	63800
1995-01-11	14.38	14.50	14.38	14.50	33000
1995-01-12	14.50	14.50	14.38	14.44	27800
1995-01-13	14.50	14.69	14.50	14.63	20800
1995-01-16	14.75	14.75	14.63	14.63	19000
1995-01-17	14.69	14.75	14.63	14.69	22200
1995-01-18	14.69	14.75	14.63	14.75	42800
1995-01-19	14.81	14.81	14.50	14.56	46600
1995-01-20	14.63	14.63	14.56	14.56	23200
1995-01-23	14.63	14.63	14.44	14.44	66000
1995-01-24	14.56	14.56	14.44	14.56	19800
1995-01-25	14.56	14.56	14.50	14.56	32200
1995-01-26	14.63	14.69	14.56	14.63	13200
1995-01-27	14.69	14.75	14.38	14.56	65800
1995-01-30	14.56	14.63	14.31	14.44	103600
1995-01-31	14.44	14.44	14.25	14.25	138000
1995-02-01	14.25	14.25	14.13	14.19	47800
1995-02-02	14.19	14.19	14.06	14.06	42400
1995-02-03	14.13	14.31	14.13	14.25	76200
1995-02-06	14.19	14.19	14.06	14.13	77800
1995-02-07	14.06	14.44	14.06	14.44	105400
1995-02-08	14.75	15.81	14.75	15.75	196400
1995-02-09	15.88	15.88	15.31	15.69	222400
1995-02-10	15.63	15.63	15.38	15.50	215600
1995-02-13	15.50	16.31	15.50	16.00	295200
1995-02-14	16.25	16.38	16.13	16.19	208200
1995-02-15	16.13	16.19	16.06	16.13	222400
1995-02-16	16.19	16.19	16.00	16.00	166000
1995-02-17	16.00	16.13	16.00	16.00	149600
1995-02-21	16.13	16.38	16.06	16.31	129000
1995-02-22	16.31	16.31	16.06	16.06	85800
1995-02-23	16.13	16.19	16.06	16.19	106000
1995-02-24	16.19	16.19	16.00	16.06	95800
1995-02-27	16.13	16.13	16.00	16.00	93600
1995-02-28	16.06	16.13	16.00	16.00	88400
1995-03-01	16.06	16.13	15.94	16.06	120800
1995-03-02	16.13	16.19	16.00	16.00	93400
1995-03-03	16.06	16.06	15.88	16.00	87400
1995-03-06	16.13	16.13	16.00	16.06	59800
1995-03-07	16.06	16.06	15.88	15.94	110600
1995-03-08	15.94	16.13	15.94	16.06	70200
1995-03-09	16.13	16.13	15.94	16.06	57400
1995-03-10	16.13	16.13	16.00	16.13	49200
1995-03-13	16.13	16.13	15.88	16.06	85600
1995-03-14	16.00	16.06	15.94	15.94	89400
1995-03-15	16.00	16.00	15.94	15.94	53800
1995-03-16	16.00	16.00	15.94	16.00	39600
1995-03-17	16.00	16.00	15.88	15.88	61800
1995-03-20	15.94	15.94	15.88	15.94	116200
1995-03-21	15.94	16.00	15.81	15.94	79000
1995-03-22	15.94	15.94	15.88	15.94	85200
1995-03-23	15.88	15.94	15.81	15.88	51400
1995-03-24	15.94	15.94	15.81	15.94	71000
1995-03-27	15.88	16.00	15.88	16.00	60400
1995-03-28	16.00	16.00	15.88	16.00	87000
1995-03-29	16.00	16.00	15.88	15.94	52800
1995-03-30	16.00	16.00	15.94	15.94	47000
1995-03-31	15.88	15.94	15.75	15.75	167200
1995-04-03	15.56	15.63	15.38	15.50	59800
1995-04-04	15.56	15.63	15.50	15.50	63800
1995-04-05	15.56	15.63	14.75	14.88	567000
1995-04-06	14.88	14.94	14.75	14.88	284600
1995-04-07	14.94	15.25	14.94	15.25	112200
1995-04-10	15.25	15.31	15.19	15.25	69200
1995-04-11	15.25	15.31	15.25	15.31	83000
1995-04-12	15.38	15.50	15.25	15.31	103200
1995-04-13	15.44	15.56	15.38	15.56	52800
1995-04-17	15.69	15.88	15.56	15.69	96000
1995-04-18	15.69	15.69	15.06	15.56	65600
1995-04-19	15.56	15.56	15.38	15.50	63000
1995-04-20	15.50	15.50	15.25	15.31	35600
1995-04-21	15.38	15.44	15.25	15.38	84200
1995-04-24	15.31	15.44	15.31	15.44	35800
1995-04-25	15.44	15.69	15.31	15.69	80000
1995-04-26	15.75	15.88	15.75	15.75	45600
1995-04-27	15.81	15.81	15.56	15.69	41600
1995-04-28	15.69	15.69	15.63	15.69	84000
1995-05-01	15.69	15.75	15.56	15.69	44800
1995-05-02	15.63	15.69	15.56	15.63	72400
1995-05-03	15.69	15.69	15.56	15.69	81200
1995-05-04	15.56	15.88	15.50	15.63	75400
1995-05-05	15.69	15.69	15.44	15.56	40200
1995-05-08	15.50	16.00	15.50	15.88	48000
1995-05-09	15.88	16.00	15.88	15.94	50800
1995-05-10	15.94	15.94	15.69	15.88	44800
1995-05-11	15.88	15.88	15.69	15.75	41400
1995-05-12	15.81	15.81	15.56	15.81	43400
1995-05-15	15.81	15.94	15.63	15.88	89600
1995-05-16	15.94	16.00	15.75	15.75	93000
1995-05-17	15.88	15.88	15.81	15.81	40800
1995-05-18	15.81	15.88	15.75	15.88	51400
1995-05-19	15.75	15.88	15.69	15.81	58200
1995-05-22	15.81	15.81	15.69	15.75	20800
1995-05-23	15.75	15.75	15.63	15.75	31400
1995-05-24	15.69	15.81	15.69	15.75	30000
1995-05-25	15.81	15.81	15.75	15.75	33600
1995-05-26	15.75	15.81	15.75	15.81	40000
1995-05-30	15.75	15.81	15.56	15.63	88000
1995-05-31	15.63	15.63	15.38	15.44	65400
1995-06-01	15.44	15.50	15.38	15.44	43400
1995-06-02	15.50	15.50	15.38	15.44	106200
1995-06-05	15.38	15.50	15.38	15.44	58800
1995-06-06	15.44	15.44	15.38	15.38	76200
1995-06-07	15.44	15.44	15.38	15.38	26800
1995-06-08	15.44	15.44	15.31	15.38	40800
1995-06-09	15.44	16.31	15.31	15.38	50200
1995-06-12	15.44	15.50	15.31	15.50	38800
1995-06-13	15.50	15.50	15.38	15.38	75600
1995-06-14	15.44	15.50	15.38	15.38	36200
1995-06-15	15.44	15.44	15.31	15.31	63800
1995-06-16	15.44	15.44	15.31	15.38	72400
1995-06-19	15.38	15.56	15.31	15.56	87400
1995-06-20	15.69	16.00	15.69	16.00	88400
1995-06-21	15.94	16.00	15.94	16.00	36600
1995-06-22	16.00	16.00	15.94	16.00	42000
1995-06-23	15.94	16.06	15.88	15.88	101800
1995-06-26	15.94	15.94	15.75	15.88	33800
1995-06-27	15.75	15.94	15.75	15.94	75000
1995-06-28	15.94	16.00	15.88	16.00	30800
1995-06-29	16.00	16.00	15.75	15.81	78200
1995-06-30	15.75	15.94	15.75	15.94	84000
1995-07-03	15.69	15.81	15.56	15.75	27000
1995-07-05	15.88	16.13	15.88	15.94	49200
1995-07-06	15.88	16.00	15.88	15.94	19800
1995-07-07	15.88	15.94	15.88	15.94	32800
1995-07-10	15.94	15.94	15.50	15.50	46800
1995-07-11	15.63	15.69	15.31	15.38	85200
1995-07-12	15.44	15.44	15.25	15.31	85200
1995-07-13	15.44	15.50	15.19	15.25	52800
1995-07-14	15.25	15.38	15.25	15.25	77400
1995-07-17	15.19	15.44	15.19	15.25	101000
1995-07-18	15.25	15.25	14.94	15.00	162400
1995-07-19	15.06	15.25	15.00	15.25	71400
1995-07-20	15.31	15.38	15.06	15.19	49600
1995-07-21	15.19	15.19	15.00	15.00	41000
1995-07-24	15.06	15.19	15.00	15.19	60400
1995-07-25	15.06	15.25	15.06	15.19	81800
1995-07-26	15.25	15.31	15.13	15.13	57400
1995-07-27	15.19	15.19	15.00	15.06	96400
1995-07-28	15.19	15.44	15.13	15.44	60000
1995-07-31	15.38	15.63	15.31	15.38	88600
1995-08-01	15.31	15.38	15.19	15.38	85400
1995-08-02	15.44	15.56	15.38	15.56	42600
1995-08-03	15.25	15.50	15.25	15.50	38800
1995-08-04	15.63	15.63	15.44	15.50	64200
1995-08-07	15.56	15.69	15.50	15.56	22600
1995-08-08	15.63	15.63	15.25	15.38	62400
1995-08-09	15.44	15.44	15.31	15.31	51600
1995-08-10	15.25	15.38	15.13	15.13	48000
1995-08-11	15.06	15.19	15.06	15.19	31200
1995-08-14	15.25	15.25	15.13	15.19	23400
1995-08-15	15.19	15.75	15.13	15.75	87600
1995-08-16	15.75	15.75	15.38	15.44	65600
1995-08-17	15.44	15.44	15.25	15.31	31400
1995-08-18	15.31	15.50	15.25	15.25	50600
1995-08-21	15.13	15.31	15.13	15.19	45600
1995-08-22	15.19	15.38	15.19	15.25	33000
1995-08-23	15.19	15.25	15.13	15.25	39200
1995-08-24	15.19	15.31	15.19	15.31	28400
1995-08-25	15.31	15.31	15.19	15.31	50600
1995-08-28	15.25	15.38	15.19	15.19	30800
1995-08-29	15.25	15.25	15.13	15.19	45600
1995-08-30	15.19	15.25	15.06	15.13	66400
1995-08-31	15.19	15.19	15.06	15.19	202800
1995-09-01	15.19	15.25	15.13	15.19	28200
1995-09-05	15.25	15.31	15.13	15.31	53400
1995-09-06	15.31	15.50	15.25	15.25	172400
1995-09-07	15.38	15.44	15.38	15.38	20400
1995-09-08	15.38	15.50	15.38	15.50	97200
1995-09-11	15.50	15.50	15.44	15.50	41200
1995-09-12	15.44	15.81	15.44	15.63	92600
1995-09-13	15.63	15.69	15.56	15.56	40800
1995-09-14	15.69	15.69	15.56	15.69	57600
1995-09-15	15.56	15.75	15.50	15.63	54400
1995-09-18	15.63	15.81	15.63	15.69	45000
1995-09-19	15.63	15.88	15.50	15.75	38800
1995-09-20	15.81	15.94	15.75	15.81	38400
1995-09-21	15.81	15.94	15.75	15.81	54800
1995-09-22	15.94	16.00	15.75	16.00	38600
1995-09-25	15.88	16.00	15.88	15.88	18600
1995-09-26	15.94	15.94	15.81	15.88	33600
1995-09-27	15.81	15.94	15.75	15.81	23400
1995-09-28	15.88	15.88	15.69	15.81	30200
1995-09-29	15.75	15.88	15.75	15.81	30400
1995-10-02	15.63	15.69	15.56	15.63	53600
1995-10-03	15.75	15.88	15.75	15.88	70600
1995-10-04	15.81	15.94	15.81	15.94	27600
1995-10-05	15.88	15.88	15.75	15.81	50200
1995-10-06	15.75	15.81	15.56	15.56	32600
1995-10-09	15.63	15.75	15.44	15.56	45400
1995-10-10	15.50	15.88	15.38	15.88	62200
1995-10-11	15.94	15.94	15.69	15.69	36200
1995-10-12	15.75	15.88	15.69	15.81	34800
1995-10-13	15.75	15.88	15.69	15.88	52800
1995-10-16	16.00	16.13	15.94	16.00	67000
1995-10-17	15.94	15.94	15.75	15.81	100200
1995-10-18	15.88	15.88	15.81	15.81	70800
1995-10-19	15.88	15.88	15.75	15.81	102000
1995-10-20	15.81	15.81	15.56	15.69	91400
1995-10-23	15.69	15.81	15.63	15.75	83800
1995-10-24	15.69	15.81	15.44	15.56	101600
1995-10-25	15.56	15.75	15.50	15.63	71200
1995-10-26	15.69	15.69	15.25	15.44	78200
1995-10-27	15.50	15.63	15.38	15.56	43200
1995-10-30	15.63	15.75	15.56	15.63	76800
1995-10-31	15.69	15.75	15.63	15.75	37000
1995-11-01	15.75	15.75	15.69	15.75	22200
1995-11-02	15.75	15.81	15.69	15.81	76400
1995-11-03	15.69	15.88	15.69	15.81	40800
1995-11-06	15.88	15.88	15.69	15.75	32400
1995-11-07	15.75	15.75	15.69	15.69	79600
1995-11-08	15.75	15.94	15.75	15.88	76000
1995-11-09	15.81	15.88	15.75	15.88	46800
1995-11-10	15.88	15.88	15.63	15.69	43800
1995-11-13	15.63	15.75	15.63	15.69	66200
1995-11-14	15.75	15.81	15.56	15.56	163600
1995-11-15	15.75	16.19	15.69	16.13	143000
1995-11-16	16.25	16.69	16.19	16.69	143000
1995-11-17	16.63	16.63	16.44	16.50	133200
1995-11-20	16.38	16.75	16.31	16.50	54000
1995-11-21	16.50	16.88	16.44	16.75	82800
1995-11-22	16.88	17.00	16.75	16.81	57200
1995-11-24	16.94	17.00	16.69	16.88	24200
1995-11-27	16.88	17.13	16.81	16.94	52000
1995-11-28	16.88	17.13	16.81	17.13	47000
1995-11-29	17.13	17.44	17.06	17.38	83000
1995-11-30	17.25	17.31	17.13	17.13	33200
1995-12-01	17.13	17.25	17.00	17.00	21400
1995-12-04	17.00	17.81	17.00	17.75	81200
1995-12-05	17.88	18.00	17.81	17.94	92000
1995-12-06	17.88	17.94	17.81	17.94	92200
1995-12-07	17.88	18.19	17.69	18.13	112600
1995-12-08	18.13	18.25	18.06	18.13	56400
1995-12-11	18.13	18.19	17.88	17.88	44200
1995-12-12	17.88	18.06	17.88	18.00	39000
1995-12-13	18.00	18.25	18.00	18.25	52200
1995-12-14	18.25	18.44	18.25	18.25	104200
1995-12-15	18.25	18.25	18.06	18.06	39200
1995-12-18	17.94	17.94	17.19	17.19	69000
1995-12-19	17.19	17.50	17.19	17.38	155000
1995-12-20	17.31	17.75	17.31	17.63	130000
1995-12-21	17.63	17.94	17.63	17.81	88600
1995-12-22	17.88	18.00	17.81	17.81	33000
1995-12-26	17.81	18.19	17.81	18.19	32600
1995-12-27	18.31	18.44	18.19	18.19	42000
1995-12-28	18.13	18.25	18.06	18.25	42600
1995-12-29	18.19	18.56	18.19	18.50	43000
1996-01-02	18.31	18.31	18.19	18.31	34800
1996-01-03	18.25	18.44	18.19	18.31	129600
1996-01-04	18.25	18.44	18.25	18.38	63200
1996-01-05	18.38	18.63	18.38	18.38	72600
1996-01-08	18.50	18.63	18.50	18.63	30800
1996-01-09	18.69	18.81	18.63	18.81	70600
1996-01-10	18.69	18.69	18.44	18.44	107200
1996-01-11	18.44	18.56	18.38	18.56	58000
1996-01-12	18.56	18.56	18.38	18.44	27600
1996-01-15	18.50	18.63	18.50	18.56	33600
1996-01-16	18.63	18.63	18.44	18.50	36400
1996-01-17	18.50	18.50	18.19	18.25	23600
1996-01-18	18.25	18.63	18.25	18.63	42400
1996-01-19	18.50	18.50	18.31	18.38	25600
1996-01-22	18.38	18.56	18.38	18.56	85600
1996-01-23	18.56	18.63	18.44	18.63	56000
1996-01-24	18.50	18.75	18.50	18.75	72200
1996-01-25	18.75	18.94	18.69	18.75	53600
1996-01-26	18.81	18.88	18.31	18.44	53200
1996-01-29	18.38	18.75	18.38	18.75	30800
1996-01-30	18.81	18.81	18.63	18.75	33800
1996-01-31	18.75	18.94	18.63	18.75	152200
1996-02-01	18.75	18.81	18.69	18.69	51200
1996-02-02	18.69	18.81	18.44	18.75	45200
1996-02-05	18.94	18.94	18.69	18.81	35400
1996-02-06	18.88	18.88	18.56	18.56	17800
1996-02-07	18.56	18.81	18.31	18.69	38800
1996-02-08	18.69	18.69	18.44	18.63	57600
1996-02-09	18.50	18.75	18.44	18.75	74600
1996-02-12	18.88	19.06	18.81	18.94	51400
1996-02-13	18.88	18.94	18.56	18.69	28600
1996-02-14	18.63	18.88	18.63	18.81	57800
1996-02-15	18.88	19.19	18.88	19.00	39400
1996-02-16	19.31	19.50	19.13	19.50	111400
1996-02-20	19.44	19.44	18.38	18.44	59400
1996-02-21	18.38	18.69	18.31	18.69	58800
1996-02-22	18.81	18.88	18.63	18.63	42200
1996-02-23	19.00	19.31	18.88	19.00	87600
1996-02-26	18.94	19.31	18.94	19.19	31600
1996-02-27	19.13	19.19	19.00	19.13	34000
1996-02-28	19.13	19.44	19.06	19.19	32000
1996-02-29	19.25	19.31	18.81	18.94	36200
1996-03-01	19.00	19.00	18.81	19.00	39600
1996-03-04	18.81	19.00	18.75	18.94	45000
1996-03-05	18.94	19.06	18.75	18.75	17000
1996-03-06	18.69	18.88	18.69	18.69	16600
1996-03-07	18.56	18.63	18.50	18.50	37600
1996-03-08	18.31	18.88	18.13	18.44	76200
1996-03-11	18.44	18.69	18.31	18.50	35600
1996-03-12	18.50	18.56	18.38	18.56	126600
1996-03-13	18.56	18.75	18.56	18.69	119800
1996-03-14	18.69	18.75	18.31	18.44	65600
1996-03-15	18.50	18.63	18.38	18.63	43600
1996-03-18	18.69	18.88	18.56	18.81	30800
1996-03-19	18.75	18.75	18.63	18.75	25400
1996-03-20	18.81	19.00	18.81	19.00	79800
1996-03-21	19.00	19.13	19.00	19.13	106800
1996-03-22	19.06	19.19	19.06	19.19	75600
1996-03-25	19.19	19.25	18.88	19.06	46200
1996-03-26	19.00	19.13	18.94	19.06	20400
1996-03-27	19.06	19.06	18.75	18.75	45400
1996-03-28	18.88	18.88	18.81	18.88	31600
1996-03-29	18.88	19.00	18.88	18.94	96400
1996-04-01	18.63	18.75	18.63	18.69	25000
1996-04-02	18.75	18.94	18.69	18.88	56600
1996-04-03	18.75	18.88	18.75	18.75	15400
1996-04-04	18.81	18.94	18.75	18.88	56800
1996-04-08	18.94	18.94	18.25	18.63	44200
1996-04-09	18.63	18.75	18.63	18.69	27200
1996-04-10	18.63	18.69	18.50	18.56	30200
1996-04-11	18.50	18.63	17.88	18.00	73000
1996-04-12	17.94	18.50	17.94	18.44	51400
1996-04-15	18.38	18.56	18.38	18.38	29000
1996-04-16	18.44	18.63	18.44	18.50	30600
1996-04-17	18.44	18.56	18.44	18.44	8600
1996-04-18	18.38	18.44	18.31	18.38	20000
1996-04-19	18.44	18.50	18.38	18.44	19200
1996-04-22	18.38	18.38	18.19	18.38	23400
1996-04-23	18.31	18.44	18.25	18.38	28800
1996-04-24	18.44	18.44	17.69	17.69	135400
1996-04-25	17.63	17.63	17.00	17.31	1395600
1996-04-26	17.44	17.63	17.38	17.50	156400
1996-04-29	17.63	17.88	17.63	17.75	69000
1996-04-30	17.88	17.94	17.81	17.94	52800
1996-05-01	17.94	17.94	17.75	17.88	56400
1996-05-02	17.75	18.00	17.75	17.88	96600
1996-05-03	17.88	18.06	17.88	18.00	103400
1996-05-06	18.00	18.13	18.00	18.06	27200
1996-05-07	18.06	18.38	18.06	18.38	42200
1996-05-08	18.31	18.44	18.31	18.44	37600
1996-05-09	18.56	18.63	18.50	18.63	131800
1996-05-10	18.63	18.69	18.63	18.69	26800
1996-05-13	18.75	18.75	18.63	18.75	108200
1996-05-14	18.75	18.75	18.63	18.69	151000
1996-05-15	18.69	18.75	18.63	18.75	247000
1996-05-16	18.75	18.75	18.69	18.75	79800
1996-05-17	18.75	18.75	18.69	18.75	18400
1996-05-20	18.75	18.81	18.69	18.81	35800
1996-05-21	18.75	18.88	18.63	18.81	75200
1996-05-22	18.81	18.88	18.75	18.81	22400
1996-05-23	18.88	19.00	18.75	18.94	31000
1996-05-24	18.94	19.00	18.88	18.94	33000
1996-05-28	18.81	18.94	18.81	18.81	48600
1996-05-29	18.81	19.19	18.81	18.94	48600
1996-05-30	19.06	19.25	18.88	19.13	35000
1996-05-31	19.13	19.13	19.06	19.13	21000
1996-06-03	19.13	19.38	19.13	19.38	47400
1996-06-04	19.31	19.38	19.06	19.06	53600
1996-06-05	19.06	19.25	19.06	19.19	51400
1996-06-06	19.25	19.25	19.06	19.06	30800
1996-06-07	19.00	19.13	18.88	19.13	20600
1996-06-10	19.13	19.13	18.94	19.00	31000
1996-06-11	18.94	18.94	18.56	18.63	32600
1996-06-12	18.56	18.69	18.38	18.63	65600
1996-06-13	18.69	18.69	18.44	18.56	21800
1996-06-14	18.56	18.63	18.44	18.50	18600
1996-06-17	18.50	18.50	18.38	18.50	21200
1996-06-18	18.38	18.50	18.38	18.44	21600
1996-06-19	18.50	18.56	18.50	18.56	27200
1996-06-20	18.56	18.56	18.19	18.25	60000
1996-06-21	18.19	18.25	18.00	18.06	19200
1996-06-24	18.00	18.56	18.00	18.56	24800
1996-06-25	18.50	18.56	18.19	18.19	35800
1996-06-26	18.31	18.50	18.31	18.44	34200
1996-06-27	18.50	18.50	18.44	18.50	27600
1996-06-28	18.50	18.69	18.50	18.69	24600
1996-07-01	18.38	18.56	18.38	18.56	38200
1996-07-02	18.50	18.56	18.44	18.56	33000
1996-07-03	18.50	18.63	18.38	18.56	50000
1996-07-05	18.56	18.56	18.38	18.38	10000
1996-07-08	18.38	18.56	18.38	18.44	50000
1996-07-09	18.44	18.50	18.31	18.31	30000
1996-07-10	18.44	18.44	17.69	17.81	41400
1996-07-11	17.75	17.88	17.44	17.50	43000
1996-07-12	17.38	17.56	17.38	17.50	50800
1996-07-15	17.44	17.50	16.94	17.00	72400
1996-07-16	16.81	17.06	16.13	17.06	69400
1996-07-17	17.25	17.31	17.19	17.25	44800
1996-07-18	17.31	17.88	17.31	17.88	32200
1996-07-19	17.94	17.94	17.75	17.88	21600
1996-07-22	18.00	18.00	17.56	17.63	19800
1996-07-23	17.56	17.63	17.31	17.31	21200
1996-07-24	16.81	17.19	16.81	17.06	85600
1996-07-25	17.13	17.31	17.00	17.31	22000
1996-07-26	17.38	17.75	17.38	17.63	20200
1996-07-29	17.75	17.75	17.56	17.56	19400
1996-07-30	17.63	17.69	17.56	17.56	22000
1996-07-31	17.56	17.63	17.44	17.56	17400
1996-08-01	17.50	17.56	17.38	17.50	26200
1996-08-02	17.63	17.94	17.63	17.81	32600
1996-08-05	17.81	18.06	17.75	18.00	23400
1996-08-06	18.00	18.25	18.00	18.19	15800
1996-08-07	18.19	18.50	18.19	18.50	39200
1996-08-08	18.50	18.50	18.38	18.50	13600
1996-08-09	18.50	18.56	18.44	18.44	30400
1996-08-12	18.63	18.81	18.56	18.75	39800
1996-08-13	18.81	18.88	18.44	18.56	52200
1996-08-14	18.56	18.81	18.56	18.81	20800
1996-08-15	18.81	18.88	18.69	18.81	68000
1996-08-16	18.94	19.13	18.88	19.00	60000
1996-08-19	18.94	18.94	18.81	18.88	21600
1996-08-20	18.94	19.00	18.88	18.88	13400
1996-08-21	18.81	18.88	18.75	18.75	15800
1996-08-22	18.69	18.81	18.56	18.56	20000
1996-08-23	18.44	18.44	18.25	18.44	23400
1996-08-26	18.31	18.63	18.31	18.63	19800
1996-08-27	18.63	18.94	18.44	18.94	51000
1996-08-28	18.94	19.00	18.81	18.94	26200
1996-08-29	18.94	18.94	18.75	18.81	27200
1996-08-30	18.88	18.88	18.63	18.88	43800
1996-09-03	18.75	18.94	18.63	18.75	29800
1996-09-04	18.69	18.88	18.69	18.88	31000
1996-09-05	18.81	18.94	18.69	18.75	12600
1996-09-06	18.63	18.75	18.63	18.75	20200
1996-09-09	18.75	18.88	18.75	18.81	16000
1996-09-10	18.81	18.88	18.69	18.81	14600
1996-09-11	18.69	18.75	18.50	18.69	29400
1996-09-12	18.69	18.88	18.56	18.69	46800
1996-09-13	18.69	18.88	18.63	18.75	40800
1996-09-16	18.63	18.81	18.56	18.63	34600
1996-09-17	18.56	18.63	18.38	18.56	36400
1996-09-18	18.44	18.50	18.25	18.25	26200
1996-09-19	18.19	18.31	18.19	18.25	21600
1996-09-20	18.25	18.38	18.06	18.38	29800
1996-09-23	18.38	18.38	17.81	18.06	58800
1996-09-24	18.00	18.06	17.88	18.06	47000
1996-09-25	18.00	18.13	17.94	17.94	27000
1996-09-26	18.00	18.25	17.88	18.25	64800
1996-09-27	18.25	18.31	18.19	18.19	47000
1996-09-30	18.19	18.50	18.19	18.44	45200
1996-10-01	18.25	18.31	18.13	18.13	23200
1996-10-02	18.00	18.06	17.94	18.06	20000
1996-10-03	18.06	18.19	18.06	18.06	14800
1996-10-04	18.13	18.19	18.06	18.19	50600
1996-10-07	18.19	18.19	17.75	17.75	41800
1996-10-08	17.75	17.94	17.75	17.88	49000
1996-10-09	17.94	18.00	17.69	17.75	70000
1996-10-10	17.75	17.88	17.69	17.75	34000
1996-10-11	17.63	17.81	17.63	17.75	37400
1996-10-14	17.69	17.75	17.38	17.44	179400
1996-10-15	17.44	17.50	17.38	17.44	98400
1996-10-16	17.44	17.50	17.44	17.44	41600
1996-10-17	17.44	17.50	17.38	17.38	71000
1996-10-18	17.44	17.50	17.44	17.44	35400
1996-10-21	17.44	17.50	17.38	17.50	66000
1996-10-22	17.50	17.50	17.31	17.44	37800
1996-10-23	17.38	17.44	17.25	17.25	95600
1996-10-24	17.25	17.31	17.19	17.25	85600
1996-10-25	17.31	17.50	17.31	17.44	27200
1996-10-28	17.38	17.44	17.31	17.38	29600
1996-10-29	17.38	17.44	17.25	17.38	39000
1996-10-30	17.38	17.44	17.25	17.38	23600
1996-10-31	17.31	17.56	17.31	17.50	17600
1996-11-01	17.44	17.50	17.31	17.38	22600
1996-11-04	17.38	17.44	17.31	17.44	42600
1996-11-05	17.50	17.69	17.44	17.63	33200
1996-11-06	17.63	17.94	17.56	17.88	41600
1996-11-07	17.94	17.94	17.75	17.81	50200
1996-11-08	17.88	18.06	17.88	18.00	46200
1996-11-11	18.13	18.25	18.06	18.19	31600
1996-11-12	18.31	18.50	18.25	18.44	53200
1996-11-13	18.38	18.50	18.19	18.25	47000
1996-11-14	18.06	18.19	17.81	17.94	62600
1996-11-15	17.81	18.38	17.81	18.31	57200
1996-11-18	18.44	18.50	18.25	18.38	85400
1996-11-19	18.50	18.50	18.06	18.13	36000
1996-11-20	18.19	18.25	18.13	18.13	43200
1996-11-21	18.00	18.13	17.81	18.13	27200
1996-11-22	18.13	18.25	17.75	18.00	41600
1996-11-25	17.88	18.00	17.88	18.00	68000
1996-11-26	18.13	18.44	18.13	18.31	54800
1996-11-27	18.38	18.44	18.31	18.38	14200
1996-11-29	18.31	18.44	18.25	18.31	14800
1996-12-02	18.38	18.38	18.13	18.13	36600
1996-12-03	18.13	18.31	18.06	18.19	31400
1996-12-04	18.19	18.38	18.13	18.38	29800
1996-12-05	18.38	18.44	18.19	18.25	31400
1996-12-06	18.19	18.19	17.88	18.00	40400
1996-12-09	18.00	18.06	17.94	17.94	41000
1996-12-10	17.88	18.25	17.88	18.25	32800
1996-12-11	18.25	18.31	18.06	18.13	22400
1996-12-12	18.19	18.25	18.06	18.13	24400
1996-12-13	18.00	18.06	17.69	17.81	85400
1996-12-16	17.81	18.00	17.81	17.88	24000
1996-12-17	17.94	18.06	17.81	18.06	92800
1996-12-18	17.94	18.13	17.94	18.13	26400
1996-12-19	18.25	18.25	18.06	18.06	27800
1996-12-20	18.06	18.13	17.94	18.13	23000
1996-12-23	18.25	18.31	18.06	18.13	33600
1996-12-24	18.19	18.19	17.88	18.00	22200
1996-12-26	17.94	18.25	17.94	18.13	25800
1996-12-27	18.13	18.31	18.00	18.31	19200
1996-12-30	18.38	18.44	18.19	18.31	25800
1996-12-31	18.25	18.50	18.19	18.44	26000
1997-01-02	18.13	18.13	17.69	17.88	60400
1997-01-03	17.81	18.06	17.75	18.00	36800
1997-01-06	18.00	18.00	17.88	18.00	48600
1997-01-07	18.00	18.13	17.94	18.00	36200
1997-01-08	17.94	18.00	17.81	17.88	50600
1997-01-09	18.00	18.19	17.88	18.19	53400
1997-01-10	18.06	18.19	18.00	18.19	34400
1997-01-13	18.13	18.25	18.06	18.19	53400
1997-01-14	18.19	18.38	18.19	18.19	39200
1997-01-15	18.31	18.38	18.25	18.25	58200
1997-01-16	18.25	18.38	18.25	18.31	40200
1997-01-17	18.31	18.38	18.25	18.38	37800
1997-01-20	18.31	18.38	18.31	18.31	21200
1997-01-21	18.31	18.44	18.31	18.38	50600
1997-01-22	18.44	18.69	18.38	18.63	49400
1997-01-23	18.63	18.88	18.63	18.69	61000
1997-01-24	18.63	18.63	18.38	18.44	52600
1997-01-27	18.38	18.63	18.38	18.50	33400
1997-01-28	18.44	18.56	18.38	18.44	29800
1997-01-29	18.38	18.56	18.38	18.44	27200
1997-01-30	18.44	18.50	18.38	18.38	72000
1997-01-31	18.44	18.50	18.38	18.38	20600
1997-02-03	18.38	18.50	18.31	18.50	70200
1997-02-04	18.50	18.63	18.44	18.56	21800
1997-02-05	18.50	18.69	18.50	18.69	63200
1997-02-06	18.69	18.75	18.56	18.56	25600
1997-02-07	18.69	19.00	18.69	18.88	54600
1997-02-10	18.88	18.88	18.63	18.69	54000
1997-02-11	18.75	18.75	18.50	18.63	24400
1997-02-12	18.50	18.88	18.44	18.69	45200
1997-02-13	18.75	18.94	18.63	18.81	20600
1997-02-14	18.88	19.13	18.75	19.13	67400
1997-02-18	19.44	20.44	19.38	20.19	127600
1997-02-19	20.25	20.38	19.56	19.56	67800
1997-02-20	19.56	20.00	19.56	19.75	39600
1997-02-21	19.69	19.94	19.69	19.88	25000
1997-02-24	19.94	20.25	19.81	20.06	58600
1997-02-25	20.13	20.31	20.00	20.31	49000
1997-02-26	20.44	20.50	20.00	20.00	31200
1997-02-27	19.88	20.13	19.81	19.94	38000
1997-02-28	19.94	20.00	19.88	20.00	30400
1997-03-03	19.88	20.00	19.50	19.50	46000
1997-03-04	19.44	19.44	18.88	19.00	30400
1997-03-05	18.88	19.38	18.81	19.19	51200
1997-03-06	19.19	19.44	19.13	19.31	38200
1997-03-07	19.25	19.50	19.25	19.44	34400
1997-03-10	19.31	19.63	19.25	19.50	28600
1997-03-11	19.44	19.69	19.44	19.50	27000
1997-03-12	19.50	19.63	19.25	19.25	31200
1997-03-13	19.31	19.38	19.13	19.13	14400
1997-03-14	19.19	19.31	19.06	19.25	30400
1997-03-17	19.13	19.38	19.06	19.25	39600
1997-03-18	19.25	19.44	19.13	19.44	32800
1997-03-19	19.00	19.13	18.88	19.00	61400
1997-03-20	19.13	19.13	18.94	19.06	18600
1997-03-21	19.00	19.19	19.00	19.06	39000
1997-03-24	18.94	19.06	18.88	19.00	44000
1997-03-25	18.94	19.19	18.88	19.19	19600
1997-03-26	19.19	19.25	19.13	19.19	18400
1997-03-27	19.19	19.25	19.00	19.06	18200
1997-03-31	19.13	19.13	18.81	18.94	36200
1997-04-01	18.63	18.75	18.56	18.63	36200
1997-04-02	18.63	18.69	18.44	18.50	39800
1997-04-03	18.44	18.50	18.31	18.38	25000
1997-04-04	18.25	18.38	18.25	18.38	19600
1997-04-07	18.31	18.69	18.31	18.38	26200
1997-04-08	18.38	18.56	18.38	18.56	18800
1997-04-09	18.69	18.88	18.63	18.88	17000
1997-04-10	19.00	19.19	18.88	19.13	32400
1997-04-11	18.94	19.13	18.94	19.00	92200
1997-04-14	19.00	19.25	19.00	19.19	37200
1997-04-15	19.19	19.31	19.06	19.31	23600
1997-04-16	19.25	19.38	19.19	19.38	24400
1997-04-17	19.31	19.63	19.25	19.50	30200
1997-04-18	19.50	19.63	19.38	19.63	18400
1997-04-21	19.56	19.88	19.56	19.88	35000
1997-04-22	19.88	19.94	19.75	19.81	57400
1997-04-23	19.75	19.88	19.75	19.75	72000
1997-04-24	19.75	19.81	19.69	19.69	36800
1997-04-25	19.63	19.63	19.31	19.31	23600
1997-04-28	19.31	19.63	19.31	19.56	30800
1997-04-29	19.56	19.69	19.50	19.63	20200
1997-04-30	19.56	19.88	19.56	19.88	22800
1997-05-01	19.88	20.00	19.88	19.94	60400
1997-05-02	19.94	20.75	19.88	20.50	80600
1997-05-05	20.50	20.63	20.38	20.44	48200
1997-05-06	20.44	20.44	20.06	20.06	34400
1997-05-07	20.00	20.31	19.94	20.31	25800
1997-05-08	20.19	20.19	19.88	19.88	14800
1997-05-09	20.00	20.38	19.81	20.38	48200
1997-05-12	20.38	20.63	20.31	20.56	34800
1997-05-13	20.63	20.69	20.50	20.63	36400
1997-05-14	20.69	20.75	20.63	20.63	37600
1997-05-15	20.63	20.75	20.50	20.75	79400
1997-05-16	21.00	21.38	21.00	21.25	78000
1997-05-19	21.06	21.25	20.88	20.94	63400
1997-05-20	20.81	20.94	20.69	20.75	28200
1997-05-21	20.81	21.06	20.81	21.06	39400
1997-05-22	21.06	21.19	21.06	21.06	37400
1997-05-23	21.13	21.31	21.00	21.13	21000
1997-05-27	21.06	21.06	20.88	21.00	24200
1997-05-28	21.00	21.00	20.88	20.94	16800
1997-05-29	20.88	21.00	20.81	20.88	21000
1997-05-30	20.75	21.00	20.75	20.88	19000
1997-06-02	20.94	21.00	20.75	21.00	98800
1997-06-03	20.94	21.31	20.94	21.19	48400
1997-06-04	21.25	21.38	21.19	21.31	13800
1997-06-05	21.25	21.38	21.25	21.38	11200
1997-06-06	21.25	21.31	21.19	21.25	18000
1997-06-09	21.19	21.38	21.13	21.31	29000
1997-06-10	21.25	21.38	21.19	21.38	30200
1997-06-11	21.38	21.44	21.25	21.38	34400
1997-06-12	21.31	21.50	21.31	21.38	88000
1997-06-13	21.44	21.44	21.25	21.31	62400
1997-06-16	21.31	21.44	21.19	21.38	40400
1997-06-17	21.13	21.44	21.13	21.38	41400
1997-06-18	21.38	21.63	21.38	21.56	40000
1997-06-19	21.63	21.63	21.38	21.50	20600
1997-06-20	21.56	21.75	21.50	21.63	23400
1997-06-23	21.69	21.69	21.25	21.25	18200
1997-06-24	21.38	21.88	21.38	21.84	41200
1997-06-25	21.81	22.44	21.50	22.44	53000
1997-06-26	22.38	22.38	22.19	22.25	28600
1997-06-27	22.13	22.25	21.81	21.81	22000
1997-06-30	21.88	21.94	21.81	21.88	17800
1997-07-01	21.50	21.69	21.50	21.53	31400
1997-07-02	21.56	21.72	21.44	21.72	33000
1997-07-03	21.72	21.75	21.63	21.75	7400
1997-07-07	21.63	21.75	21.56	21.69	16600
1997-07-08	21.63	21.75	21.59	21.63	12000
1997-07-09	21.69	21.69	21.50	21.59	28400
1997-07-10	21.56	21.66	21.50	21.63	35400
1997-07-11	21.69	21.75	21.59	21.66	15000
1997-07-14	21.66	22.00	21.66	22.00	22400
1997-07-15	22.00	22.06	21.81	22.00	19000
1997-07-16	22.13	22.50	22.13	22.50	47200
1997-07-17	22.38	22.50	21.88	22.00	48400
1997-07-18	21.88	21.94	21.38	21.63	19400
1997-07-21	21.63	21.94	21.56	21.81	21400
1997-07-22	21.72	21.78	21.50	21.66	19200
1997-07-23	21.56	22.47	21.44	22.34	68000
1997-07-24	22.44	22.47	22.16	22.16	50000
1997-07-25	22.28	22.44	22.19	22.25	23600
1997-07-28	22.19	22.25	22.06	22.06	21000
1997-07-29	22.00	22.19	21.91	21.91	18400
1997-07-30	21.94	22.16	21.94	22.00	15800
1997-07-31	22.09	22.38	22.09	22.09	14400
1997-08-01	22.03	22.19	21.94	22.00	28200
1997-08-04	22.06	22.06	21.78	21.81	11800
1997-08-05	21.78	21.78	21.44	21.59	21600
1997-08-06	21.63	21.72	21.50	21.50	15200
1997-08-07	21.59	22.28	21.59	22.22	31400
1997-08-08	21.38	21.88	21.03	21.72	94800
1997-08-11	21.66	21.75	21.47	21.50	35800
1997-08-12	21.50	21.84	21.50	21.69	35800
1997-08-13	21.72	21.94	21.66	21.88	38600
1997-08-14	21.81	22.03	21.81	22.00	26200
1997-08-15	21.94	22.38	21.88	22.38	35400
1997-08-18	22.47	22.69	22.25	22.44	114000
1997-08-19	22.38	22.38	22.13	22.25	30800
1997-08-20	22.38	22.38	21.84	21.84	17800
1997-08-21	21.97	22.03	21.88	21.97	19000
1997-08-22	21.94	21.94	21.75	21.94	20600
1997-08-25	21.88	21.97	21.81	21.81	16800
1997-08-26	21.88	21.88	21.75	21.84	20800
1997-08-27	21.84	21.91	21.75	21.91	12800
1997-08-28	21.91	21.97	21.88	21.97	11000
1997-08-29	22.00	22.13	21.88	22.00	20400
1997-09-02	22.13	22.47	22.06	22.34	23000
1997-09-03	22.47	22.56	22.41	22.50	22600
1997-09-04	22.50	22.50	22.38	22.50	27800
1997-09-05	22.50	22.75	22.38	22.56	57000
1997-09-08	22.56	22.63	22.00	22.00	34400
1997-09-09	22.00	22.03	21.88	21.94	22800
1997-09-10	21.91	21.91	21.66	21.75	71400
1997-09-11	21.75	21.84	21.56	21.78	55600
1997-09-12	21.81	22.44	21.81	22.31	63800
1997-09-15	22.38	22.38	22.06	22.06	31800
1997-09-16	21.97	22.22	21.94	22.22	33200
1997-09-17	22.28	22.59	22.25	22.44	52000
1997-09-18	22.47	22.47	22.06	22.06	52200
1997-09-19	22.00	22.13	21.81	21.88	18200
1997-09-22	21.91	22.22	21.88	22.19	70200
1997-09-23	22.19	22.28	22.19	22.22	34400
1997-09-24	22.09	22.13	21.66	21.84	22800
1997-09-25	21.94	21.97	21.84	21.94	66000
1997-09-26	22.00	22.56	22.00	22.53	169200
1997-09-29	23.06	24.25	22.69	23.81	119000
1997-09-30	23.88	23.94	23.78	23.88	75800
1997-10-01	23.38	23.75	23.38	23.69	38600
1997-10-02	23.59	23.75	23.25	23.56	30800
1997-10-03	23.50	23.63	23.31	23.47	32200
1997-10-06	23.41	23.41	23.13	23.38	30200
1997-10-07	23.47	23.47	23.13	23.16	27000
1997-10-08	23.03	23.38	23.00	23.38	38200
1997-10-09	23.25	23.28	23.00	23.13	12200
1997-10-10	23.25	23.31	23.00	23.25	25000
1997-10-13	23.38	23.50	23.31	23.41	26600
1997-10-14	23.44	23.50	23.31	23.47	18400
1997-10-15	23.41	23.50	23.34	23.50	38000
1997-10-16	23.44	23.69	23.44	23.50	35200
1997-10-17	23.56	23.56	23.38	23.50	25800
1997-10-20	23.50	23.56	23.34	23.38	29000
1997-10-21	23.63	24.50	23.63	24.25	86800
1997-10-22	24.25	25.00	24.25	25.00	148400
1997-10-23	24.94	25.22	24.56	25.19	74600
1997-10-24	25.06	25.22	25.03	25.16	34800
1997-10-27	25.09	25.19	24.69	24.97	40400
1997-10-28	24.63	24.94	24.13	24.38	87400
1997-10-29	24.50	24.63	24.38	24.56	40200
1997-10-30	24.47	24.47	24.25	24.44	32600
1997-10-31	24.44	24.47	24.31	24.47	28600
1997-11-03	24.47	24.63	24.41	24.63	34200
1997-11-04	24.56	24.66	24.50	24.50	27800
1997-11-05	24.50	24.50	24.31	24.38	28200
1997-11-06	24.34	24.50	24.31	24.44	20600
1997-11-07	24.44	24.50	24.34	24.47	28400
1997-11-10	24.50	24.50	24.25	24.25	21600
1997-11-11	24.31	24.31	24.00	24.13	61400
1997-11-12	24.06	24.13	23.94	24.06	50400
1997-11-13	24.06	24.09	23.78	23.81	55000
1997-11-14	23.94	24.09	23.75	23.84	86200
1997-11-17	24.34	25.13	24.22	25.06	87000
1997-11-18	24.94	28.25	24.94	28.19	110100
1997-11-19	28.06	28.13	27.00	27.13	63800
1997-11-20	27.19	27.88	27.00	27.00	119200
1997-11-21	26.75	27.00	26.13	26.63	87300
1997-11-24	26.81	27.00	26.19	26.38	63900
1997-11-25	26.63	26.75	26.19	26.75	22300
1997-11-26	26.75	27.00	26.63	26.81	41300
1997-11-28	26.81	26.94	26.50	26.56	36400
1997-12-01	26.69	26.94	26.44	26.63	45300
1997-12-02	26.63	26.75	26.38	26.69	17200
1997-12-03	26.50	26.81	26.50	26.81	38700
1997-12-04	26.75	26.75	26.63	26.75	18200
1997-12-05	26.13	26.50	26.13	26.50	24100
1997-12-08	26.31	26.75	26.31	26.69	15000
1997-12-09	26.75	26.75	26.50	26.63	18100
1997-12-10	26.75	26.75	26.44	26.50	17900
1997-12-11	26.69	26.69	26.00	26.06	27600
1997-12-12	26.25	26.50	26.06	26.13	14600
1997-12-15	26.00	26.38	25.25	25.50	44400
1997-12-16	25.56	26.13	25.38	25.88	21700
1997-12-17	26.00	26.00	25.63	26.00	15100
1997-12-18	25.81	25.94	25.81	25.94	10300
1997-12-19	25.94	25.94	25.56	25.63	27100
1997-12-22	25.63	25.63	25.25	25.38	17600
1997-12-23	25.50	26.25	25.50	26.13	45900
1997-12-24	25.75	26.06	25.38	25.94	8000
1997-12-26	25.94	26.00	25.88	25.88	5700
1997-12-29	25.50	26.13	25.50	25.69	29900
1997-12-30	25.81	25.88	25.13	25.56	18100
1997-12-31	25.31	26.00	25.31	25.88	17700
1998-01-02	25.63	25.75	25.25	25.69	34100
1998-01-05	25.69	25.88	25.00	25.19	38600
1998-01-06	25.19	25.81	25.13	25.69	28200
1998-01-07	25.56	25.88	25.13	25.13	26400
1998-01-08	25.38	26.63	25.38	26.63	28200
1998-01-09	26.63	26.63	25.63	25.63	23400
1998-01-12	25.81	26.00	25.00	25.00	50200
1998-01-13	25.25	25.44	25.06	25.31	16200
1998-01-14	25.44	26.00	25.00	26.00	37800
1998-01-15	26.25	26.25	25.63	25.88	32700
1998-01-16	26.00	26.38	25.63	26.38	30700
1998-01-20	26.50	27.44	26.50	27.38	32300
1998-01-21	27.50	27.50	27.00	27.31	24000
1998-01-22	27.06	27.38	27.00	27.00	26100
1998-01-23	27.19	27.50	27.00	27.06	31900
1998-01-26	26.94	27.06	26.63	26.94	7700
1998-01-27	26.75	26.94	26.75	26.81	8400
1998-01-28	26.56	26.75	25.50	25.50	39400
1998-01-29	25.63	26.25	25.50	26.00	25900
1998-01-30	26.13	26.63	26.13	26.44	12900
1998-02-02	26.19	26.44	25.63	25.69	27100
1998-02-03	25.88	26.25	25.63	26.00	30500
1998-02-04	26.38	26.94	26.25	26.25	32700
1998-02-05	26.50	26.63	26.00	26.31	35300
1998-02-06	27.25	27.44	26.75	26.75	30500
1998-02-09	27.00	27.50	26.31	26.38	20800
1998-02-10	26.63	26.63	25.81	26.00	28800
1998-02-11	26.00	26.31	25.75	26.25	47900
1998-02-12	26.00	26.00	25.81	25.94	64100
1998-02-13	26.00	26.25	25.94	26.19	45900
1998-02-17	26.00	26.00	25.88	25.94	72700
1998-02-18	25.94	26.00	25.75	25.94	21000
1998-02-19	25.94	26.00	25.81	25.81	17400
1998-02-20	26.00	26.00	25.75	25.94	21400
1998-02-23	25.94	26.00	25.69	25.75	27200
1998-02-24	25.75	26.31	25.69	26.25	111500
1998-02-25	26.25	26.75	26.13	26.56	51600
1998-02-26	26.56	26.56	26.13	26.13	21700
1998-02-27	26.00	26.44	25.88	26.00	45100
1998-03-02	25.81	26.38	25.81	26.31	99900
1998-03-03	26.13	26.31	25.94	26.25	15700
1998-03-04	26.44	26.44	26.13	26.31	19800
1998-03-05	26.25	26.50	25.94	26.50	39300
1998-03-06	26.38	26.38	26.00	26.00	66700
1998-03-09	26.13	26.50	26.06	26.50	59200
1998-03-10	26.50	26.94	26.38	26.94	33800
1998-03-11	26.94	27.00	26.75	27.00	20400
1998-03-12	27.00	27.00	26.56	26.94	15100
1998-03-13	26.94	27.25	26.88	27.13	10500
1998-03-16	27.31	27.88	27.00	27.38	41000
1998-03-17	27.44	28.00	27.44	27.88	29100
1998-03-18	27.88	27.88	27.25	27.69	55600
1998-03-19	27.94	28.38	27.75	28.19	37800
1998-03-20	28.31	28.63	28.13	28.13	30900
1998-03-23	28.38	28.44	27.63	27.69	37900
1998-03-24	27.81	28.44	27.56	27.69	16700
1998-03-25	27.94	28.00	27.75	27.88	12400
1998-03-26	27.69	28.19	27.69	28.00	19500
1998-03-27	28.19	28.25	27.13	27.38	73000
1998-03-30	27.38	27.88	27.25	27.44	27900
1998-03-31	27.38	27.50	27.00	27.50	26300
1998-04-01	27.38	27.63	27.00	27.06	26300
1998-04-02	27.00	27.25	26.56	26.69	23100
1998-04-03	26.75	27.00	26.56	26.88	63600
1998-04-06	26.94	27.00	26.50	27.00	95300
1998-04-07	27.00	27.19	26.44	26.75	32300
1998-04-08	26.63	27.25	26.50	27.19	23800
1998-04-09	27.19	27.19	26.50	26.88	20600
1998-04-13	26.50	27.19	26.50	26.88	39300
1998-04-14	26.75	27.06	26.50	26.94	25300
1998-04-15	26.94	27.13	26.75	27.00	30000
1998-04-16	26.75	27.00	26.56	26.81	35000
1998-04-17	26.69	27.00	26.56	27.00	15200
1998-04-20	27.13	27.25	26.94	27.19	35400
1998-04-21	26.94	27.50	26.81	27.31	31000
1998-04-22	27.44	27.50	27.00	27.19	17800
1998-04-23	26.94	27.25	26.63	26.63	30100
1998-04-24	26.50	26.94	26.31	26.94	28900
1998-04-27	27.00	27.13	26.25	26.25	42900
1998-04-28	26.50	26.63	25.69	26.00	44600
1998-04-29	26.19	26.38	25.50	25.88	98500
1998-04-30	26.25	26.81	26.13	26.50	35500
1998-05-01	26.56	26.56	26.25	26.31	30300
1998-05-04	26.50	26.50	25.69	25.94	28300
1998-05-05	25.75	26.38	25.75	26.38	24400
1998-05-06	26.00	26.25	25.88	26.13	30000
1998-05-07	26.25	27.38	26.25	26.69	49700
1998-05-08	26.69	27.75	26.56	27.38	38900
1998-05-11	27.63	28.25	27.50	27.63	31600
1998-05-12	27.75	28.50	27.63	28.31	33800
1998-05-13	28.25	28.25	28.06	28.06	24100
1998-05-14	28.19	28.50	28.19	28.31	20700
1998-05-15	28.50	29.25	28.31	28.81	79500
1998-05-18	29.56	29.81	29.13	29.25	64300
1998-05-19	29.00	29.00	28.25	28.31	32000
1998-05-20	28.06	29.25	28.06	28.69	44100
1998-05-21	28.88	29.63	28.75	29.44	23200
1998-05-22	29.50	29.63	29.00	29.06	22300
1998-05-26	29.25	29.50	29.06	29.44	24000
1998-05-27	29.50	29.50	28.31	28.63	42700
1998-05-28	28.56	29.75	28.56	29.38	46000
1998-05-29	30.00	30.13	28.63	28.94	53200
1998-06-01	28.81	28.94	28.13	28.13	22700
1998-06-02	28.25	28.50	28.00	28.06	10800
1998-06-03	28.25	28.38	27.75	27.75	38400
1998-06-04	27.63	28.13	27.63	28.13	19600
1998-06-05	28.25	28.94	28.00	28.94	15900
1998-06-08	28.81	29.00	28.38	28.88	17000
1998-06-09	28.88	28.88	28.38	28.44	22800
1998-06-10	28.25	28.63	28.25	28.44	21900
1998-06-11	28.50	28.75	28.31	28.56	8600
1998-06-12	28.50	28.63	28.00	28.13	31200
1998-06-15	28.25	28.50	27.06	27.13	33400
1998-06-16	27.31	27.56	27.13	27.19	39600
1998-06-17	27.31	27.75	27.25	27.25	43900
1998-06-18	27.31	27.31	27.00	27.13	40500
1998-06-19	27.13	27.50	27.13	27.44	14600
1998-06-22	27.50	27.50	27.00	27.25	23000
1998-06-23	27.00	27.56	26.88	27.56	33200
1998-06-24	27.81	28.38	27.81	28.19	45000
1998-06-25	28.19	28.25	27.81	28.00	19600
1998-06-26	28.13	28.19	27.56	28.19	19400
1998-06-29	28.31	28.31	28.00	28.06	17000
1998-06-30	27.88	28.00	27.50	27.63	17000
1998-07-01	27.88	28.25	27.88	27.88	47400
1998-07-02	28.06	28.06	27.50	27.75	13300
1998-07-06	27.69	28.25	27.69	28.06	22300
1998-07-07	28.19	28.19	27.75	28.00	22600
1998-07-08	27.81	28.13	27.50	27.81	14300
1998-07-09	27.63	27.63	27.06	27.44	21100
1998-07-10	27.63	28.19	27.63	28.13	17000
1998-07-13	28.13	28.25	27.81	28.25	24700
1998-07-14	28.13	28.25	28.00	28.13	18000
1998-07-15	28.06	28.25	27.94	28.06	19200
1998-07-16	28.06	28.25	28.06	28.25	26200
1998-07-17	28.13	28.25	28.06	28.13	20200
1998-07-20	28.06	28.25	28.00	28.19	12700
1998-07-21	28.19	28.25	27.75	27.75	12200
1998-07-22	27.56	27.88	27.25	27.56	27100
1998-07-23	27.31	27.75	27.25	27.50	21400
1998-07-24	27.31	27.31	26.81	27.13	15500
1998-07-27	27.25	27.38	27.00	27.31	13500
1998-07-28	27.50	27.75	27.13	27.19	16000
1998-07-29	27.13	27.38	27.06	27.06	19900
1998-07-30	27.06	27.31	27.00	27.00	35600
1998-07-31	27.00	27.31	27.00	27.19	29400
1998-08-03	27.06	27.31	27.00	27.00	27500
1998-08-04	27.00	27.06	27.00	27.00	34300
1998-08-05	27.00	27.00	26.00	26.63	43400
1998-08-06	26.38	26.38	26.13	26.13	31600
1998-08-07	26.38	28.25	26.06	28.00	61600
1998-08-10	27.88	28.13	27.69	28.00	27300
1998-08-11	27.88	28.25	27.19	28.00	62500
1998-08-12	28.00	28.13	27.31	27.44	36800
1998-08-13	27.69	27.69	27.00	27.06	19200
1998-08-14	27.25	27.50	27.00	27.50	35600
1998-08-17	28.81	28.81	27.63	28.25	66700
1998-08-18	28.13	28.13	27.38	27.38	14000
1998-08-19	27.31	27.63	26.94	27.00	22200
1998-08-20	26.88	27.06	26.13	26.69	31700
1998-08-21	26.69	26.69	26.25	26.31	14400
1998-08-24	26.06	27.31	26.00	26.88	29800
1998-08-25	26.88	26.94	26.44	26.69	13800
1998-08-26	26.94	27.50	26.44	27.25	27400
1998-08-27	27.00	27.25	26.00	26.00	22600
1998-08-28	26.13	26.25	25.25	25.56	34800
1998-08-31	25.81	25.81	21.75	22.31	129900
1998-09-01	23.13	25.94	23.13	25.63	124700
1998-09-02	25.63	25.75	24.63	25.50	70000
1998-09-03	25.63	25.88	25.13	25.25	15600
1998-09-04	25.50	25.75	25.31	25.50	18600
1998-09-08	25.38	26.25	25.00	25.25	35600
1998-09-09	25.44	25.50	24.56	25.06	29300
1998-09-10	24.81	24.88	24.00	24.50	45500
1998-09-11	24.25	24.75	24.19	24.56	22900
1998-09-14	24.69	25.25	24.69	25.00	27400
1998-09-15	24.75	24.88	24.25	24.44	33500
1998-09-16	24.69	25.63	24.25	25.19	30500
1998-09-17	25.13	25.38	25.00	25.00	30400
1998-09-18	25.00	25.25	24.63	25.06	21800
1998-09-21	25.00	25.50	24.94	25.00	14300
1998-09-22	25.25	25.88	25.13	25.56	27400
1998-09-23	25.81	25.81	25.38	25.63	13700
1998-09-24	25.38	25.44	24.94	24.94	54100
1998-09-25	24.81	25.00	24.81	25.00	14300
1998-09-28	25.00	25.00	24.69	24.75	25500
1998-09-29	25.00	25.00	24.38	24.75	23400
1998-09-30	24.25	24.50	24.25	24.50	7500
1998-10-01	24.13	24.75	24.00	24.25	23200
1998-10-02	24.25	24.50	23.69	23.75	44000
1998-10-05	23.63	24.25	23.63	23.69	28500
1998-10-06	23.94	23.94	23.50	23.75	32800
1998-10-07	23.63	23.63	22.88	22.94	38300
1998-10-08	22.69	23.13	22.00	22.94	53200
1998-10-09	23.19	23.50	23.19	23.31	26200
1998-10-12	24.44	24.50	23.81	24.44	26100
1998-10-13	24.31	24.63	24.25	24.38	18100
1998-10-14	24.13	24.81	24.06	24.63	21900
1998-10-15	24.38	24.94	24.25	24.94	16500
1998-10-16	25.13	25.13	23.94	24.06	56500
1998-10-19	24.06	24.88	24.06	24.63	23600
1998-10-20	24.50	25.00	24.31	24.69	24100
1998-10-21	24.81	25.06	24.38	25.00	56000
1998-10-22	25.00	25.00	24.88	25.00	34300
1998-10-23	24.88	25.00	24.56	24.56	11200
1998-10-26	24.75	25.00	24.38	24.88	19000
1998-10-27	24.69	25.00	24.56	24.56	31900
1998-10-28	24.56	24.81	24.38	24.38	84700
1998-10-29	24.31	24.50	24.00	24.38	16200
1998-10-30	24.38	25.00	24.00	24.94	30400
1998-11-02	25.00	25.00	24.38	24.75	13100
1998-11-03	24.56	24.56	24.25	24.25	15700
1998-11-04	24.25	24.88	24.06	24.75	27900
1998-11-05	24.56	24.81	23.56	24.63	55500
1998-11-06	24.63	25.06	24.63	24.88	57900
1998-11-09	24.63	24.81	24.13	24.38	24100
1998-11-10	24.44	24.44	24.13	24.31	18600
1998-11-11	24.44	25.06	24.25	25.00	30100
1998-11-12	25.25	25.50	25.00	25.00	32900
1998-11-13	25.25	25.50	24.38	24.56	33500
1998-11-16	24.81	25.94	24.69	25.81	31700
1998-11-17	26.94	26.94	26.00	26.38	80000
1998-11-18	26.25	26.44	25.81	26.38	32600
1998-11-19	26.19	26.31	25.56	26.31	18600
1998-11-20	26.25	26.44	25.88	26.13	9200
1998-11-23	26.13	26.31	25.63	26.06	41300
1998-11-24	26.00	26.06	25.25	25.56	30000
1998-11-25	25.31	25.44	24.75	24.88	42100
1998-11-27	24.94	25.13	24.75	24.94	8600
1998-11-30	24.69	25.00	24.50	25.00	37300
1998-12-01	25.00	25.25	24.75	25.25	23200
1998-12-02	25.50	25.50	24.88	25.00	9800
1998-12-03	25.00	25.25	24.25	24.31	56700
1998-12-04	24.44	25.00	24.38	25.00	27000
1998-12-07	24.94	25.25	24.56	24.88	31500
1998-12-08	24.94	25.06	24.88	24.94	17700
1998-12-09	25.00	25.00	24.75	24.94	27800
1998-12-10	24.81	25.00	24.50	24.75	14900
1998-12-11	25.00	25.06	25.00	25.06	41500
1998-12-14	24.88	25.13	24.75	24.88	20400
1998-12-15	24.94	25.00	24.38	24.94	25700
1998-12-16	25.06	25.19	24.63	25.00	16000
1998-12-17	24.88	25.25	24.63	25.19	24400
1998-12-18	25.19	25.25	23.75	24.00	59100
1998-12-21	24.63	24.81	24.31	24.63	43100
1998-12-22	24.50	25.38	24.31	25.31	93200
1998-12-23	25.31	25.50	25.06	25.31	58800
1998-12-24	25.19	25.38	24.94	25.06	23000
1998-12-28	25.00	25.50	24.63	25.50	26600
1998-12-29	25.25	25.38	24.94	25.38	21300
1998-12-30	25.25	25.75	25.25	25.31	22700
1998-12-31	25.38	26.13	25.38	26.00	15200
1999-01-04	25.44	25.63	23.50	24.56	253500
1999-01-05	24.38	24.69	24.06	24.44	38400
1999-01-06	24.50	24.63	24.00	24.00	66200
1999-01-07	24.25	24.50	24.00	24.44	39200
1999-01-08	24.38	24.50	24.00	24.50	60100
1999-01-11	24.25	24.63	24.25	24.44	23100
1999-01-12	24.31	24.50	24.25	24.25	40100
1999-01-13	24.00	24.31	23.88	24.25	35600
1999-01-14	24.00	24.50	24.00	24.38	44900
1999-01-15	24.25	24.94	24.06	24.38	40600
1999-01-19	24.63	24.69	24.13	24.38	36600
1999-01-20	24.19	24.44	24.00	24.13	30800
1999-01-21	24.00	24.25	23.75	23.88	47800
1999-01-22	23.25	23.94	23.25	23.63	85200
1999-01-25	23.50	23.75	23.25	23.63	34900
1999-01-26	23.50	24.00	23.50	23.75	24300
1999-01-27	24.00	24.25	23.63	23.69	35500
1999-01-28	23.63	24.25	23.50	23.69	36600
1999-01-29	23.44	24.63	23.25	24.50	63000
1999-02-01	24.38	24.50	23.75	24.00	36200
1999-02-02	23.88	24.50	23.88	24.25	40200
1999-02-03	24.25	24.88	24.25	24.63	38100
1999-02-04	24.38	24.88	24.13	24.75	28300
1999-02-05	24.94	24.94	24.69	24.81	32300
1999-02-08	24.75	24.75	24.50	24.75	19700
1999-02-09	24.94	24.94	24.25	24.50	24500
1999-02-10	24.75	24.81	24.25	24.69	34000
1999-02-11	24.81	24.81	24.38	24.56	19900
1999-02-12	24.69	25.00	24.31	24.81	48900
1999-02-16	24.94	25.44	24.50	24.81	50800
1999-02-17	25.38	25.38	24.69	24.88	47500
1999-02-18	24.69	25.13	24.56	24.56	21000
1999-02-19	24.56	25.13	24.31	24.75	47700
1999-02-22	24.50	25.44	24.25	25.44	65000
1999-02-23	25.06	25.38	24.56	25.00	26100
1999-02-24	24.75	24.88	24.63	24.81	15400
1999-02-25	24.63	24.88	24.38	24.75	19900
1999-02-26	24.69	24.94	24.50	24.94	22200
1999-03-01	24.88	24.88	24.56	24.56	18200
1999-03-02	24.56	24.75	24.50	24.69	12200
1999-03-03	24.50	24.81	24.44	24.56	17700
1999-03-04	24.56	24.75	24.50	24.56	18600
1999-03-05	24.56	24.69	24.44	24.50	58300
1999-03-08	24.50	25.00	24.38	25.00	105200
1999-03-09	25.00	25.25	24.69	25.25	37800
1999-03-10	25.25	25.50	24.56	24.69	49600
1999-03-11	24.88	25.00	24.69	24.75	27800
1999-03-12	24.75	25.13	24.63	24.88	25800
1999-03-15	25.13	25.13	24.50	24.81	28600
1999-03-16	24.56	25.00	24.50	24.88	31800
1999-03-17	24.75	25.25	24.63	25.19	20900
1999-03-18	25.00	25.75	25.00	25.56	62700
1999-03-19	25.81	26.00	25.31	25.31	45300
1999-03-22	25.31	25.69	25.19	25.38	67100
1999-03-23	25.25	25.50	25.00	25.50	35500
1999-03-24	25.50	25.81	25.25	25.56	22500
1999-03-25	25.50	25.88	25.31	25.56	30800
1999-03-26	25.81	25.81	25.00	25.38	30100
1999-03-29	25.38	25.75	25.25	25.38	43800
1999-03-30	25.44	25.75	25.13	25.31	40500
1999-03-31	25.19	25.31	25.00	25.13	64200
1999-04-01	24.63	25.44	24.50	25.13	28600
1999-04-05	25.25	25.44	24.38	24.50	52200
1999-04-06	24.38	24.94	24.25	24.50	48500
1999-04-07	24.38	24.75	24.13	24.38	20300
1999-04-08	24.19	24.69	24.19	24.38	40900
1999-04-09	24.38	24.50	24.13	24.44	26900
1999-04-12	24.25	24.44	24.00	24.25	46400
1999-04-13	24.00	24.38	23.81	24.13	29300
1999-04-14	24.00	24.00	23.56	23.88	51900
1999-04-15	23.63	24.13	23.25	23.81	113600
1999-04-16	23.88	23.88	23.38	23.50	66000
1999-04-19	23.50	24.19	23.50	24.06	105200
1999-04-20	24.31	24.50	24.00	24.06	21900
1999-04-21	24.19	24.38	24.00	24.00	27200
1999-04-22	23.88	24.44	23.88	24.25	26300
1999-04-23	24.00	24.00	23.50	23.94	31100
1999-04-26	24.19	24.44	23.88	24.31	45100
1999-04-27	24.31	24.50	23.88	24.50	43300
1999-04-28	24.25	24.81	24.00	24.69	26000
1999-04-29	24.88	25.00	24.13	24.13	43200
1999-04-30	24.00	24.19	23.63	24.00	36200
1999-05-03	24.13	24.50	23.88	24.13	28700
1999-05-04	24.00	24.25	23.88	24.00	47500
1999-05-05	24.25	24.25	23.63	24.00	22800
1999-05-06	24.00	24.13	23.81	24.00	19900
1999-05-07	24.00	24.44	23.75	24.00	37000
1999-05-10	24.00	24.38	23.88	24.25	35400
1999-05-11	24.31	24.50	24.13	24.50	25100
1999-05-12	24.56	24.88	24.31	24.50	58500
1999-05-13	24.75	25.06	24.56	25.00	58200
1999-05-14	25.19	25.19	24.56	25.00	52600
1999-05-17	25.69	26.00	25.31	25.75	93500
1999-05-18	25.50	25.81	25.38	25.75	28100
1999-05-19	25.63	25.81	25.56	25.56	24500
1999-05-20	25.69	25.88	25.31	25.88	42200
1999-05-21	25.88	25.94	25.50	25.81	29300
1999-05-24	25.75	25.75	25.19	25.19	23900
1999-05-25	25.19	25.38	24.75	25.06	19400
1999-05-26	25.25	25.50	24.88	24.88	31500
1999-05-27	24.63	25.13	24.44	25.00	32400
1999-05-28	25.13	25.13	24.75	24.94	19400
1999-06-01	24.75	25.00	24.63	24.94	44200
1999-06-02	24.94	25.00	24.69	24.69	20100
1999-06-03	24.63	25.38	24.63	25.06	34200
1999-06-04	25.00	25.00	24.56	25.00	25800
1999-06-07	25.00	25.38	24.81	25.25	26000
1999-06-08	25.25	25.88	24.50	24.50	37600
1999-06-09	24.50	24.94	24.50	24.88	19400
1999-06-10	24.69	24.94	24.69	24.81	24400
1999-06-11	24.81	24.94	24.75	24.75	17100
1999-06-14	24.88	24.94	24.56	24.88	37100
1999-06-15	24.88	24.94	24.50	24.69	38700
1999-06-16	24.94	24.94	24.50	24.88	30900
1999-06-17	24.88	24.94	24.56	24.88	18700
1999-06-18	24.75	25.25	24.50	25.06	75000
1999-06-21	25.00	25.13	24.63	25.00	13500
1999-06-22	24.88	25.25	24.75	25.06	42300
1999-06-23	25.25	25.25	25.00	25.06	20400
1999-06-24	25.06	25.25	25.00	25.00	28000
1999-06-25	24.88	25.00	24.38	24.75	25900
1999-06-28	24.88	25.13	24.63	24.75	28500
1999-06-29	24.50	24.88	24.38	24.88	29000
1999-06-30	25.00	25.06	24.75	24.94	22000
1999-07-01	24.56	24.69	24.13	24.50	34200
1999-07-02	24.63	24.63	24.38	24.44	23300
1999-07-06	24.69	24.94	24.44	24.44	37400
1999-07-07	24.44	24.69	24.44	24.44	40900
1999-07-08	24.44	24.50	24.00	24.25	71800
1999-07-09	24.38	24.50	24.00	24.38	44000
1999-07-12	24.25	24.56	24.25	24.44	38100
1999-07-13	24.50	24.50	24.06	24.06	52300
1999-07-14	24.06	24.31	24.00	24.06	17500
1999-07-15	24.25	24.25	23.75	23.75	81900
1999-07-16	23.81	24.13	23.81	23.81	63800
1999-07-19	23.88	24.00	23.75	23.81	29600
1999-07-20	23.75	23.88	23.50	23.50	56100
1999-07-21	23.94	23.94	23.50	23.50	47300
1999-07-22	23.69	23.94	23.44	23.50	32400
1999-07-23	23.38	23.50	23.19	23.44	37400
1999-07-26	23.50	23.50	23.06	23.06	39400
1999-07-27	23.19	23.50	22.88	23.00	64900
1999-07-28	23.00	23.13	22.63	22.63	32800
1999-07-29	22.88	22.88	22.50	22.56	73200
1999-07-30	22.63	22.75	22.31	22.44	45400
1999-08-02	22.31	22.50	22.00	22.13	54100
1999-08-03	22.25	22.50	22.13	22.25	61400
1999-08-04	22.00	22.25	21.81	22.00	105200
1999-08-05	22.13	22.63	21.94	22.13	106300
1999-08-06	22.19	22.25	21.63	22.00	97200
1999-08-09	22.00	22.25	21.75	21.88	73700
1999-08-10	21.88	22.00	21.56	21.63	50100
1999-08-11	21.88	22.13	21.56	21.63	72100
1999-08-12	21.63	21.94	21.13	21.38	110500
1999-08-13	21.25	21.50	21.25	21.38	120200
1999-08-16	21.44	22.63	21.31	22.63	182300
1999-08-17	24.00	24.00	23.38	23.69	103200
1999-08-18	23.69	23.94	23.56	23.75	47800
1999-08-19	23.63	23.63	23.25	23.31	47800
1999-08-20	23.19	23.25	23.00	23.06	27000
1999-08-23	22.81	23.13	22.63	22.63	43500
1999-08-24	22.75	23.06	22.63	22.63	31000
1999-08-25	22.50	22.75	22.19	22.44	61000
1999-08-26	22.25	22.63	22.25	22.25	28300
1999-08-27	22.25	22.69	22.25	22.56	28600
1999-08-30	22.44	22.56	22.25	22.25	28600
1999-08-31	22.13	22.25	21.63	21.81	61100
1999-09-01	21.94	21.94	21.31	21.63	45000
1999-09-02	21.63	21.88	21.06	21.75	36100
1999-09-03	21.50	21.88	21.25	21.69	55300
1999-09-07	21.88	21.88	21.25	21.38	46600
1999-09-08	21.50	21.50	21.00	21.25	48000
1999-09-09	21.13	21.56	20.88	21.44	77600
1999-09-10	21.44	21.75	21.31	21.31	44500
1999-09-13	21.38	22.25	21.38	22.06	60200
1999-09-14	22.00	22.25	21.56	21.56	38100
1999-09-15	21.50	21.63	21.31	21.38	38600
1999-09-16	21.25	21.63	21.25	21.25	44700
1999-09-17	21.19	21.88	21.19	21.44	57700
1999-09-20	21.31	21.88	21.31	21.56	59500
1999-09-21	21.31	21.50	21.06	21.19	35200
1999-09-22	21.19	21.63	21.19	21.38	44900
1999-09-23	21.31	21.63	21.31	21.50	46900
1999-09-24	21.63	21.75	21.50	21.63	32200
1999-09-27	21.63	21.88	21.31	21.50	37100
1999-09-28	21.44	22.00	21.06	21.25	59500
1999-09-29	21.25	21.25	20.94	21.06	41900
1999-09-30	20.88	21.13	20.63	20.75	67300
1999-10-01	20.63	20.94	20.50	20.94	45600
1999-10-04	21.00	21.00	20.75	20.94	34500
1999-10-05	20.94	20.94	20.56	20.69	63500
1999-10-06	20.50	20.75	20.50	20.75	53200
1999-10-07	20.88	20.88	20.63	20.69	47400
1999-10-08	20.63	20.75	20.50	20.63	36200
1999-10-11	20.81	21.25	20.56	21.13	63100
1999-10-12	20.94	21.13	20.69	20.75	33600
1999-10-13	20.69	20.94	20.63	20.88	30400
1999-10-14	20.75	20.88	20.56	20.63	19000
1999-10-15	20.50	20.50	20.13	20.38	56900
1999-10-18	20.63	20.63	20.31	20.50	30900
1999-10-19	20.75	20.88	20.50	20.69	36100
1999-10-20	20.75	21.13	20.50	20.88	33400
1999-10-21	20.88	21.00	20.38	20.38	34900
1999-10-22	20.31	20.50	19.81	20.00	90800
1999-10-25	20.00	20.06	19.81	19.94	36800
1999-10-26	19.81	20.00	19.81	20.00	39300
1999-10-27	20.00	20.13	19.75	19.81	37700
1999-10-28	19.75	20.13	19.75	19.94	68400
1999-10-29	19.88	20.38	19.81	19.94	145600
1999-11-01	19.94	20.13	19.75	19.88	57100
1999-11-02	19.94	20.00	19.75	20.00	99900
1999-11-03	19.75	20.13	19.75	20.00	74400
1999-11-04	19.94	20.13	19.81	20.00	60600
1999-11-05	19.94	20.19	19.88	19.94	98900
1999-11-08	19.88	20.25	19.88	20.00	88100
1999-11-09	19.94	20.13	19.88	20.00	119100
1999-11-10	19.94	20.13	19.75	19.88	94000
1999-11-11	20.00	20.00	19.88	20.00	50900
1999-11-12	20.00	20.25	19.81	19.94	61500
1999-11-15	19.94	20.06	19.81	19.94	138400
1999-11-16	20.00	20.06	19.75	19.94	61300
1999-11-17	20.00	20.00	19.75	19.75	61900
1999-11-18	19.81	20.00	19.69	19.69	61400
1999-11-19	19.69	19.69	19.13	19.25	134100
1999-11-22	19.25	19.25	18.75	19.00	184100
1999-11-23	19.00	19.00	18.75	18.88	94300
1999-11-24	19.00	19.25	18.88	19.13	145700
1999-11-26	18.94	19.00	18.88	19.00	23000
1999-11-29	19.13	19.25	18.88	18.94	123500
1999-11-30	18.81	18.94	18.75	18.75	85000
1999-12-01	18.75	19.25	18.75	18.94	91900
1999-12-02	18.81	19.25	18.75	19.06	137700
1999-12-03	19.31	19.69	19.13	19.31	104700
1999-12-06	19.56	19.75	18.88	19.00	108800
1999-12-07	18.94	19.13	18.88	19.06	54600
1999-12-08	18.94	19.06	18.75	18.94	83900
1999-12-09	19.00	19.25	18.81	18.94	83300
1999-12-10	18.88	19.25	18.88	19.06	109800
1999-12-13	18.94	19.06	18.88	18.88	66800
1999-12-14	18.94	19.19	18.81	18.81	79300
1999-12-15	18.81	19.00	18.56	18.63	111200
1999-12-16	18.88	18.94	18.75	18.81	55000
1999-12-17	18.81	19.00	18.63	18.81	71400
1999-12-20	18.75	18.94	18.69	18.69	83000
1999-12-21	18.69	18.88	18.44	18.50	201100
1999-12-22	18.50	19.19	18.50	18.88	136800
1999-12-23	18.69	19.13	18.69	18.75	73600
1999-12-27	18.75	19.00	18.63	19.00	74300
1999-12-28	19.00	19.38	19.00	19.13	90400
1999-12-29	19.31	19.31	18.88	18.94	72600
1999-12-30	19.06	19.13	18.88	19.13	71400
1999-12-31	19.00	19.38	18.94	19.38	60800
2000-01-03	19.00	19.31	18.88	18.94	82800
2000-01-04	19.00	19.19	18.94	19.00	102800
2000-01-05	19.00	19.19	19.00	19.06	58100
2000-01-06	19.25	19.50	19.06	19.13	50900
2000-01-07	19.13	19.38	19.13	19.31	53000
2000-01-10	19.44	19.63	19.13	19.50	74600
2000-01-11	19.38	20.50	19.38	20.19	94500
2000-01-12	20.25	20.88	20.25	20.75	85500
2000-01-13	20.75	20.88	20.38	20.44	64900
2000-01-14	20.31	20.44	20.00	20.25	54100
2000-01-18	20.38	20.50	20.00	20.44	94000
2000-01-19	20.50	20.50	20.13	20.38	94600
2000-01-20	20.44	20.44	20.19	20.38	44900
2000-01-21	20.38	20.44	20.13	20.25	63400
2000-01-24	20.38	20.50	20.00	20.00	125300
2000-01-25	20.00	20.06	19.75	20.00	65100
2000-01-26	19.81	20.00	19.63	19.75	55300
2000-01-27	19.75	19.88	19.13	19.19	62200
2000-01-28	19.19	19.75	19.06	19.06	88600
2000-01-31	19.06	19.25	18.50	18.94	188700
2000-02-01	18.69	19.00	18.50	18.69	135500
2000-02-02	18.50	18.75	18.25	18.63	143300
2000-02-03	18.63	18.69	18.00	18.63	232900
2000-02-04	18.75	18.75	18.38	18.75	101300
2000-02-07	18.75	18.81	18.06	18.19	125800
2000-02-08	18.06	18.25	17.88	18.19	127300
2000-02-09	18.06	18.25	18.06	18.19	62300
2000-02-10	18.25	18.38	17.75	17.94	112700
2000-02-11	17.94	18.13	17.81	17.94	72700
2000-02-14	17.81	18.00	17.75	17.94	102100
2000-02-15	18.06	18.13	17.88	18.00	67900
2000-02-16	18.00	18.38	17.81	18.25	154800
2000-02-17	18.25	18.44	17.94	18.06	70000
2000-02-18	18.00	18.06	17.88	17.94	116500
2000-02-22	18.00	18.06	17.69	17.81	93400
2000-02-23	17.56	17.81	17.50	17.69	148400
2000-02-24	17.56	17.88	17.56	17.75	77800
2000-02-25	17.63	17.81	17.56	17.56	86700
2000-02-28	17.81	17.94	17.63	17.94	87700
2000-02-29	17.94	18.50	17.94	18.44	80800
2000-03-01	18.56	18.69	18.44	18.69	79900
2000-03-02	18.50	18.63	18.25	18.31	148100
2000-03-03	18.25	18.50	18.25	18.31	72700
2000-03-06	18.38	18.50	18.00	18.44	58800
2000-03-07	18.50	18.50	18.00	18.38	74600
2000-03-08	18.44	18.50	18.00	18.06	52400
2000-03-09	18.25	18.50	18.13	18.31	46700
2000-03-10	18.38	18.50	18.19	18.19	75800
2000-03-13	18.19	18.38	18.06	18.13	63400
2000-03-14	18.06	18.38	18.06	18.13	31900
2000-03-15	18.25	18.50	18.13	18.38	59100
2000-03-16	18.44	18.94	18.44	18.69	72400
2000-03-17	18.69	19.00	18.69	18.94	57200
2000-03-20	19.00	19.06	18.63	19.00	156900
2000-03-21	18.88	19.75	18.88	19.13	60200
2000-03-22	19.38	19.75	19.38	19.63	65300
2000-03-23	19.81	19.88	19.13	19.13	83200
2000-03-24	19.19	20.00	19.13	19.69	58800
2000-03-27	19.56	19.88	19.50	19.88	38000
2000-03-28	19.75	20.00	19.75	20.00	84400
2000-03-29	20.00	20.63	19.94	20.25	90300
2000-03-30	20.44	20.44	19.38	19.75	69800
2000-03-31	19.75	19.88	19.31	19.88	68400
2000-04-03	19.75	19.75	19.06	19.44	59300
2000-04-04	19.38	19.63	19.00	19.31	57600
2000-04-05	19.19	19.38	19.00	19.25	40800
2000-04-06	19.38	19.88	19.25	19.69	55300
2000-04-07	19.56	19.81	19.50	19.69	50500
2000-04-10	19.63	19.81	19.31	19.63	84600
2000-04-11	19.56	20.00	19.44	19.44	95000
2000-04-12	19.69	19.75	19.38	19.63	74700
2000-04-13	19.50	19.69	19.38	19.50	60800
2000-04-14	19.44	19.50	18.88	18.94	87400
2000-04-17	18.69	19.19	18.63	19.06	93100
2000-04-18	18.94	19.13	18.63	18.81	78700
2000-04-19	18.94	19.38	18.75	19.00	64800
2000-04-20	19.00	19.25	18.63	19.00	43600
2000-04-24	19.19	19.25	18.75	19.19	44100
2000-04-25	19.00	19.25	18.63	19.00	44900
2000-04-26	19.00	19.13	18.81	19.13	33700
2000-04-27	19.13	19.19	18.81	18.88	37900
2000-04-28	19.00	19.25	18.88	19.19	25600
2000-05-01	19.19	19.25	18.81	19.19	65900
2000-05-02	19.31	19.31	18.88	18.94	37800
2000-05-03	18.94	19.25	18.75	19.25	78400
2000-05-04	19.25	19.31	19.06	19.19	31400
2000-05-05	19.00	19.13	18.81	19.13	56200
2000-05-08	19.00	19.25	18.75	19.06	39700
2000-05-09	19.00	19.13	18.88	19.00	43000
2000-05-10	19.13	19.25	18.75	18.88	76600
2000-05-11	18.88	19.06	18.88	19.06	32200
2000-05-12	19.25	19.25	18.94	19.00	36100
2000-05-15	18.94	19.44	18.94	19.38	99700
2000-05-16	19.63	19.69	19.38	19.63	58500
2000-05-17	19.63	19.88	19.31	19.63	28500
2000-05-18	19.75	20.19	19.69	20.13	100000
2000-05-19	19.88	20.06	19.75	19.88	40600
2000-05-22	20.13	20.69	20.00	20.44	48600
2000-05-23	20.44	20.44	20.00	20.00	31800
2000-05-24	20.13	20.13	19.50	19.69	21800
2000-05-25	19.81	19.94	19.56	19.88	39800
2000-05-26	19.81	20.06	19.81	20.06	18800
2000-05-30	20.63	20.69	20.00	20.06	47100
2000-05-31	19.94	20.13	19.94	20.06	38700
2000-06-01	20.19	20.50	19.69	19.88	71700
2000-06-02	19.94	20.25	19.94	20.00	31200
2000-06-05	20.25	20.38	19.88	19.88	24900
2000-06-06	19.94	20.00	19.13	19.19	33400
2000-06-07	19.13	19.75	19.13	19.31	48600
2000-06-08	19.31	19.56	19.31	19.38	30600
2000-06-09	19.31	19.38	19.13	19.13	50000
2000-06-12	19.25	19.31	18.88	19.00	56300
2000-06-13	19.00	19.13	18.88	18.94	47200
2000-06-14	18.94	19.00	18.56	18.75	26600
2000-06-15	19.13	19.19	18.88	19.00	55300
2000-06-16	19.13	19.13	18.88	18.94	38100
2000-06-19	18.94	19.19	18.81	19.06	43100
2000-06-20	19.06	19.19	18.88	18.88	93600
2000-06-21	18.69	19.00	18.69	18.88	55700
2000-06-22	18.88	18.88	18.38	18.50	57700
2000-06-23	18.75	19.00	18.50	18.69	134200
2000-06-26	18.56	18.88	18.56	18.69	25400
2000-06-27	18.81	19.00	18.56	18.81	62000
2000-06-28	18.94	19.06	18.81	18.94	48900
2000-06-29	19.00	19.19	18.94	19.06	27800
2000-06-30	19.19	19.25	18.88	19.25	47300
2000-07-03	19.13	19.25	19.06	19.13	24500
2000-07-05	19.25	19.25	19.00	19.13	45700
2000-07-06	19.06	19.31	19.00	19.06	38600
2000-07-07	19.06	19.38	19.00	19.00	42500
2000-07-10	19.00	19.13	18.88	19.00	32900
2000-07-11	19.19	19.25	19.00	19.25	32400
2000-07-12	19.19	19.50	19.13	19.25	44100
2000-07-13	19.38	19.50	19.13	19.31	30900
2000-07-14	19.19	19.44	19.13	19.13	21400
2000-07-17	19.25	19.63	19.13	19.13	30400
2000-07-18	19.25	19.25	19.00	19.06	23600
2000-07-19	19.06	19.19	19.00	19.00	25900
2000-07-20	19.06	19.25	19.00	19.19	27700
2000-07-21	19.25	19.25	19.00	19.00	20500
2000-07-24	18.69	18.69	17.44	18.00	360100
2000-07-25	17.88	18.13	17.75	17.94	143300
2000-07-26	17.94	18.13	17.94	18.13	148700
2000-07-27	18.13	18.31	17.75	17.75	154600
2000-07-28	17.75	17.88	17.69	17.81	158000
2000-07-31	17.69	17.94	17.56	17.81	150200
2000-08-01	17.81	18.00	17.81	17.94	45800
2000-08-02	17.94	18.00	17.75	17.81	79700
2000-08-03	17.81	17.94	17.75	17.88	59300
2000-08-04	17.88	18.25	17.75	18.13	97300
2000-08-07	18.06	18.25	18.00	18.19	35000
2000-08-08	18.13	18.25	17.88	18.06	88000
2000-08-09	17.94	18.38	17.88	18.38	92600
2000-08-10	18.44	18.44	18.13	18.25	36700
2000-08-11	18.06	18.38	18.00	18.38	34800
2000-08-14	18.38	18.44	18.19	18.38	36300
2000-08-15	18.44	19.19	18.25	18.94	150100
2000-08-16	19.13	19.13	18.88	18.94	54400
2000-08-17	18.94	18.94	18.44	18.50	26100
2000-08-18	18.31	18.31	18.00	18.00	40600
2000-08-21	17.94	18.25	17.88	18.25	39800
2000-08-22	18.00	18.25	17.94	18.19	30300
2000-08-23	18.13	18.38	17.94	18.00	31500
2000-08-24	18.00	18.19	17.94	18.19	20500
2000-08-25	18.00	18.13	17.94	17.94	33200
2000-08-28	17.94	18.13	17.81	17.88	69000
2000-08-29	18.06	18.13	17.88	18.00	147300
2000-08-30	18.06	18.13	17.81	17.88	66000
2000-08-31	17.81	18.13	17.81	18.00	49300
2000-09-01	18.06	18.19	17.94	18.00	41100
2000-09-05	17.88	18.13	17.75	17.94	64300
2000-09-06	17.94	18.44	17.94	18.13	58200
2000-09-07	18.06	18.25	18.00	18.13	52600
2000-09-08	18.06	18.19	18.00	18.00	23700
2000-09-11	18.19	18.19	18.00	18.00	36300
2000-09-12	18.00	18.19	18.00	18.13	52500
2000-09-13	18.13	18.13	18.00	18.13	38400
2000-09-14	18.00	18.13	18.00	18.13	35000
2000-09-15	18.06	18.19	18.00	18.06	36700
2000-09-18	18.00	18.19	18.00	18.00	32700
2000-09-19	18.06	18.19	18.00	18.00	32400
2000-09-20	18.06	18.13	18.00	18.00	42100
2000-09-21	18.00	18.19	18.00	18.13	38000
2000-09-22	18.06	18.19	18.00	18.06	38000
2000-09-25	18.00	18.13	18.00	18.06	51800
2000-09-26	18.06	18.25	18.00	18.13	77800
2000-09-27	18.13	18.19	17.94	18.06	330000
2000-09-28	18.06	18.31	18.00	18.25	48600
2000-09-29	18.31	18.50	18.25	18.44	24700
2000-10-02	18.13	18.38	18.00	18.13	22500
2000-10-03	18.19	18.25	18.06	18.19	33200
2000-10-04	18.25	18.38	18.00	18.00	46900
2000-10-05	18.00	18.13	17.88	18.00	46100
2000-10-06	17.94	18.13	17.94	18.06	28600
2000-10-09	18.00	18.13	18.00	18.00	33200
2000-10-10	18.00	18.13	17.88	18.00	44900
2000-10-11	18.00	18.13	17.81	17.81	51300
2000-10-12	17.94	18.00	17.75	17.94	59500
2000-10-13	17.94	18.00	17.81	17.88	42900
2000-10-16	17.88	18.00	17.75	17.94	27400
2000-10-17	17.88	18.06	17.75	17.81	36200
2000-10-18	17.81	18.00	17.63	17.63	56700
2000-10-19	17.75	17.88	17.63	17.75	52500
2000-10-20	17.75	17.81	17.63	17.69	39900
2000-10-23	17.69	18.00	17.69	18.00	33700
2000-10-24	17.88	18.00	17.75	17.94	20000
2000-10-25	18.00	18.00	17.75	17.94	13000
2000-10-26	17.94	17.94	17.75	17.81	41100
2000-10-27	17.75	17.94	17.75	17.81	45700
2000-10-30	17.88	18.00	17.81	17.94	26600
2000-10-31	17.81	17.94	17.75	17.81	32400
2000-11-01	17.75	17.94	17.75	17.81	32200
2000-11-02	17.88	17.94	17.75	17.94	37700
2000-11-03	17.81	17.94	17.75	17.81	25400
2000-11-06	17.88	17.94	17.81	17.88	58400
2000-11-07	17.81	17.94	17.81	17.81	64400
2000-11-08	17.88	17.94	17.81	17.94	22600
2000-11-09	17.94	18.13	17.75	18.13	93400
2000-11-10	18.19	18.44	18.13	18.31	31100
2000-11-13	18.06	18.50	18.00	18.38	63700
2000-11-14	18.44	18.50	18.25	18.50	33500
2000-11-15	18.56	19.00	18.50	18.81	60600
2000-11-16	19.00	19.50	18.88	19.06	59500
2000-11-17	19.25	19.25	18.63	18.63	105800
2000-11-20	18.56	18.56	18.13	18.25	40500
2000-11-21	18.31	18.38	18.00	18.00	34900
2000-11-22	18.00	18.25	17.88	18.19	41800
2000-11-24	18.06	18.13	18.00	18.13	40100
2000-11-27	18.00	18.19	18.00	18.06	38100
2000-11-28	18.06	18.19	18.06	18.13	14400
2000-11-29	18.06	18.31	18.06	18.19	40400
2000-11-30	18.25	18.31	18.00	18.06	39200
2000-12-01	18.25	18.25	18.00	18.13	25300
2000-12-04	18.02	18.18	17.95	17.95	42500
2000-12-05	18.02	18.10	18.00	18.04	54500
2000-12-06	18.05	18.09	18.00	18.00	25900
2000-12-07	18.00	18.06	17.90	17.92	28300
2000-12-08	18.00	18.19	17.91	17.99	46000
2000-12-11	18.00	18.10	17.90	17.90	54500
2000-12-12	17.95	18.08	17.95	17.95	36600
2000-12-13	18.00	18.17	17.95	18.15	28100
2000-12-14	18.05	18.15	18.00	18.14	32500
2000-12-15	18.10	18.19	18.00	18.10	74700
2000-12-18	18.10	18.15	18.02	18.06	51400
2000-12-19	18.01	18.38	18.01	18.38	71300
2000-12-20	18.28	18.28	17.98	17.99	93500
2000-12-21	17.99	18.20	17.95	18.00	104300
2000-12-22	18.00	18.25	17.95	18.03	102500
2000-12-26	18.00	18.22	17.87	18.00	115600
2000-12-27	18.00	18.25	17.95	18.19	55700
2000-12-28	18.10	18.31	18.00	18.30	71200
2000-12-29	18.32	18.41	18.00	18.35	85600
2001-01-02	18.21	18.21	17.95	18.03	48300
2001-01-03	17.98	18.25	17.98	18.25	83100
2001-01-04	18.22	18.22	18.00	18.20	38100
2001-01-05	18.12	18.21	18.00	18.20	110900
2001-01-08	18.22	19.25	18.22	19.24	95800
2001-01-09	19.30	19.30	19.11	19.26	35600
2001-01-10	19.30	19.73	19.27	19.51	46000
2001-01-11	19.51	19.74	19.51	19.70	35700
2001-01-12	19.68	19.95	19.58	19.95	46700
2001-01-16	19.89	20.06	19.74	20.00	85200
2001-01-17	20.00	20.00	19.80	19.91	53600
2001-01-18	19.95	20.00	19.83	19.99	37000
2001-01-19	19.99	20.00	19.80	19.87	37600
2001-01-22	19.87	20.00	19.84	19.84	47400
2001-01-23	19.88	19.98	19.75	19.83	27500
2001-01-24	19.73	19.90	19.51	19.63	45800
2001-01-25	19.63	19.85	19.35	19.37	51200
2001-01-26	19.45	19.56	19.08	19.31	35100
2001-01-29	19.52	19.75	19.48	19.65	30100
2001-01-30	19.55	19.66	19.30	19.65	48400
2001-01-31	19.75	19.94	19.56	19.56	35800
2001-02-01	19.56	19.80	19.50	19.75	36800
2001-02-02	19.75	19.95	19.68	19.69	38500
2001-02-05	19.69	19.69	19.25	19.30	55500
2001-02-06	19.40	19.74	19.40	19.58	44100
2001-02-07	19.50	19.64	19.43	19.64	32000
2001-02-08	19.74	19.90	19.63	19.82	32500
2001-02-09	19.89	19.95	19.60	19.61	40000
2001-02-12	19.75	19.90	19.65	19.70	44900
2001-02-13	20.00	20.15	20.00	20.00	85300
2001-02-14	20.20	20.20	19.90	20.09	58200
2001-02-15	20.24	20.24	19.95	20.11	59100
2001-02-16	20.40	20.70	20.26	20.58	98700
2001-02-20	20.55	20.60	20.50	20.51	127400
2001-02-21	20.50	20.50	20.02	20.15	44200
2001-02-22	20.05	20.25	19.60	19.78	61200
2001-02-23	19.85	19.99	19.60	19.80	40900
2001-02-26	19.81	20.22	19.70	20.15	58600
2001-02-27	20.30	20.70	20.25	20.32	66200
2001-02-28	20.32	20.70	20.25	20.60	75500
2001-03-01	20.50	20.65	20.29	20.50	53700
2001-03-02	20.55	20.96	20.36	20.85	46500
2001-03-05	20.74	20.79	20.55	20.62	27200
2001-03-06	20.50	20.74	20.43	20.65	42900
2001-03-07	20.65	20.74	20.58	20.60	45500
2001-03-08	20.78	21.05	20.50	20.91	48400
2001-03-09	21.16	21.48	20.86	21.27	80000
2001-03-12	21.27	21.35	21.00	21.01	63600
2001-03-13	21.01	21.40	20.90	21.15	39300
2001-03-14	21.00	21.03	20.63	20.75	53300
2001-03-15	20.70	20.90	20.60	20.60	39300
2001-03-16	20.61	20.95	20.50	20.66	23800
2001-03-19	20.80	20.98	20.66	20.78	33300
2001-03-20	20.60	20.99	20.50	20.76	39000
2001-03-21	20.85	20.90	20.66	20.71	25200
2001-03-22	20.60	20.75	20.21	20.25	30900
2001-03-23	20.10	20.45	20.01	20.40	54700
2001-03-26	20.50	20.70	20.50	20.64	20900
2001-03-27	20.50	21.00	20.50	21.00	39900
2001-03-28	20.95	20.99	20.85	20.96	24200
2001-03-29	20.90	21.95	20.77	21.74	67900
2001-03-30	21.74	22.25	21.50	22.20	43600
2001-04-02	21.75	21.76	20.94	21.19	55300
2001-04-03	20.94	21.42	20.31	20.70	58900
2001-04-04	20.80	20.95	20.50	20.56	23500
2001-04-05	20.55	21.30	20.43	21.10	33900
2001-04-06	20.85	21.10	20.30	21.10	49700
2001-04-09	20.85	20.85	20.21	20.22	66500
2001-04-10	20.20	20.56	19.70	20.45	82900
2001-04-11	20.51	20.85	20.15	20.16	47900
2001-04-12	20.15	21.08	20.01	20.50	55400
2001-04-16	20.50	20.89	20.20	20.30	29800
2001-04-17	20.20	20.63	20.10	20.62	30200
2001-04-18	20.75	21.00	20.50	21.00	26600
2001-04-19	20.90	20.99	20.70	20.92	21000
2001-04-20	21.00	21.00	20.55	20.98	26300
2001-04-23	20.98	21.24	20.75	20.78	20900
2001-04-24	20.70	20.99	20.61	20.94	36800
2001-04-25	20.90	21.02	20.70	20.92	35100
2001-04-26	20.90	21.00	20.86	20.98	31500
2001-04-27	21.02	21.15	21.00	21.00	25600
2001-04-30	21.25	21.30	21.00	21.29	33600
2001-05-01	21.30	21.75	21.30	21.70	39100
2001-05-02	21.85	22.00	21.60	21.75	62400
2001-05-03	21.75	22.00	21.61	21.85	23300
2001-05-04	21.75	21.98	21.75	21.80	26400
2001-05-07	21.70	22.00	21.61	21.90	54300
2001-05-08	21.90	21.90	21.57	21.63	81600
2001-05-09	21.55	21.79	21.05	21.28	60900
2001-05-10	21.50	21.79	21.15	21.29	41500
2001-05-11	21.35	21.35	21.05	21.24	30800
2001-05-14	21.25	21.36	21.13	21.27	49100
2001-05-15	21.52	21.73	21.40	21.66	36800
2001-05-16	21.80	22.07	21.60	22.00	81100
2001-05-17	22.15	22.25	22.01	22.10	48800
2001-05-18	22.05	22.24	22.00	22.23	39800
2001-05-21	22.40	22.66	22.29	22.45	46200
2001-05-22	22.55	22.60	22.50	22.60	24200
2001-05-23	22.50	22.80	22.50	22.80	22000
2001-05-24	22.80	22.85	22.60	22.81	37900
2001-05-25	22.82	23.00	22.78	22.91	45000
2001-05-29	23.10	23.50	23.00	23.05	52100
2001-05-30	22.70	22.90	22.60	22.79	36600
2001-05-31	22.75	22.84	22.63	22.80	20700
2001-06-01	22.85	23.06	22.81	22.95	27300
2001-06-04	22.00	22.49	22.00	22.44	48200
2001-06-05	22.46	22.46	21.90	22.08	47900
2001-06-06	22.07	22.30	22.00	22.30	37100
2001-06-07	22.40	22.95	22.10	22.85	42100
2001-06-08	22.40	22.99	22.40	22.95	32300
2001-06-11	23.10	23.10	22.25	22.50	39600
2001-06-12	22.60	22.96	22.55	22.70	36800
2001-06-13	22.60	22.85	22.52	22.81	17200
2001-06-14	22.70	22.95	22.30	22.30	22300
2001-06-15	22.30	22.75	22.30	22.41	35400
2001-06-18	22.46	22.59	22.30	22.44	23700
2001-06-19	22.44	22.60	22.20	22.36	73600
2001-06-20	22.45	22.50	22.31	22.31	26200
2001-06-21	22.30	22.69	22.26	22.67	48100
2001-06-22	22.70	22.70	22.50	22.58	36900
2001-06-25	22.70	22.70	22.51	22.53	38400
2001-06-26	22.65	22.70	22.30	22.35	57700
2001-06-27	22.40	22.65	22.40	22.65	26900
2001-06-28	22.75	22.78	22.62	22.75	40200
2001-06-29	22.75	22.90	22.60	22.76	21600
2001-07-02	22.50	22.75	22.50	22.68	26100
2001-07-03	22.52	22.73	22.50	22.73	24500
2001-07-05	22.65	22.99	22.45	22.89	33600
2001-07-06	22.75	22.80	22.44	22.60	32400
2001-07-09	22.70	22.72	22.26	22.33	31900
2001-07-10	22.40	22.69	22.25	22.43	30000
2001-07-11	22.40	22.55	22.40	22.42	16300
2001-07-12	22.35	22.49	22.25	22.29	12700
2001-07-13	22.20	22.50	22.15	22.30	28700
2001-07-16	22.30	22.30	22.04	22.14	24700
2001-07-17	22.15	22.15	22.01	22.15	35700
2001-07-18	22.10	22.44	22.01	22.25	29400
2001-07-19	22.30	22.30	22.10	22.25	15100
2001-07-20	22.15	22.25	22.11	22.20	26300
2001-07-23	22.25	22.28	22.15	22.18	36000
2001-07-24	22.25	22.39	22.10	22.30	51000
2001-07-25	22.39	22.39	22.10	22.20	25100
2001-07-26	22.20	22.30	22.09	22.25	26700
2001-07-27	22.20	22.35	22.10	22.22	13100
2001-07-30	22.35	22.35	22.05	22.15	15300
2001-07-31	22.15	22.15	21.75	21.90	55800
2001-08-01	21.60	21.77	20.62	20.90	80300
2001-08-02	21.00	21.13	19.50	19.76	147700
2001-08-03	19.25	19.25	18.50	19.09	277500
2001-08-06	19.02	20.00	19.00	19.98	146900
2001-08-07	20.00	20.50	19.80	20.05	57400
2001-08-08	20.05	20.05	19.95	19.99	42800
2001-08-09	19.95	19.99	19.50	19.70	43700
2001-08-10	19.71	19.71	19.25	19.30	73100
2001-08-13	19.30	19.70	19.15	19.68	71200
2001-08-14	19.80	19.89	19.45	19.48	72800
2001-08-15	19.65	20.05	19.32	20.00	92200
2001-08-16	20.70	20.70	20.32	20.45	137700
2001-08-17	20.49	20.59	20.10	20.11	41600
2001-08-20	20.10	20.20	20.00	20.08	32700
2001-08-21	20.13	20.45	20.10	20.45	69100
2001-08-22	20.20	20.89	20.20	20.56	53600
2001-08-23	20.65	20.65	20.35	20.52	21900
2001-08-24	20.40	20.75	20.40	20.71	37300
2001-08-27	20.61	20.94	20.55	20.89	47700
2001-08-28	20.89	21.05	20.78	20.84	68200
2001-08-29	20.90	20.99	20.55	20.56	26500
2001-08-30	20.45	20.50	20.10	20.11	41600
2001-08-31	20.15	20.40	20.10	20.15	26600
2001-09-04	20.10	20.40	20.10	20.37	34500
2001-09-05	20.37	20.47	20.10	20.10	35400
2001-09-06	20.10	20.40	20.10	20.18	55900
2001-09-07	20.10	20.27	20.00	20.10	71300
2001-09-10	20.20	20.26	20.00	20.01	30300
2001-09-17	19.00	19.31	18.75	19.03	154500
2001-09-18	19.00	19.14	18.90	18.95	84400
2001-09-19	18.95	19.04	17.80	18.31	231800
2001-09-20	18.10	18.50	17.90	18.04	122900
2001-09-21	18.00	19.00	17.90	19.00	115100
2001-09-24	19.40	19.58	18.85	19.00	134300
2001-09-25	19.10	19.45	18.90	19.15	83300
2001-09-26	19.00	19.98	18.90	19.45	78900
2001-09-27	19.45	19.58	18.95	19.45	53100
2001-09-28	19.55	19.90	19.45	19.55	79000
2001-10-01	19.39	19.54	18.96	19.01	111700
2001-10-02	19.05	19.09	18.90	19.00	70300
2001-10-03	19.00	19.15	18.69	19.00	89600
2001-10-04	18.96	19.04	18.90	19.00	73500
2001-10-05	19.00	19.00	18.80	19.00	52300
2001-10-08	19.00	19.00	18.82	18.91	74100
2001-10-09	19.00	19.00	18.82	18.95	48400
2001-10-10	18.90	19.15	18.80	19.13	219100
2001-10-11	19.20	19.64	19.18	19.48	72800
2001-10-12	19.25	19.29	19.10	19.28	63400
2001-10-15	19.35	19.35	18.90	19.30	65600
2001-10-16	19.30	19.53	19.30	19.40	42100
2001-10-17	19.30	19.50	19.12	19.15	43000
2001-10-18	19.14	19.49	19.10	19.30	24800
2001-10-19	19.00	19.60	19.00	19.60	49900
2001-10-22	19.60	19.74	19.50	19.60	32300
2001-10-23	19.71	20.00	19.65	19.84	32500
2001-10-24	19.85	20.00	19.71	19.80	35400
2001-10-25	19.65	19.90	19.56	19.76	26600
2001-10-26	19.77	19.89	19.55	19.55	46200
2001-10-29	19.65	19.72	19.50	19.50	47300
2001-10-30	19.50	19.58	19.30	19.50	42700
2001-10-31	19.51	19.85	19.51	19.85	24700
2001-11-01	19.90	20.17	19.90	20.02	76200
2001-11-02	20.03	20.50	20.03	20.25	54100
2001-11-05	20.20	20.30	20.05	20.21	33800
2001-11-06	20.21	20.50	20.08	20.50	53800
2001-11-07	20.35	20.65	20.25	20.65	41400
2001-11-08	20.60	20.75	20.50	20.70	55700
2001-11-09	20.70	21.20	20.56	21.20	50000
2001-11-12	21.45	21.69	20.90	21.51	47600
2001-11-13	21.51	21.99	21.40	21.89	38700
2001-11-14	22.00	22.17	21.91	22.15	63400
2001-11-15	22.40	22.65	22.10	22.65	97600
2001-11-16	22.70	22.96	22.56	22.83	84000
2001-11-19	22.70	22.96	22.70	22.80	62600
2001-11-20	22.55	22.85	22.50	22.85	53800
2001-11-21	22.90	22.93	22.44	22.60	38500
2001-11-23	22.59	22.95	22.59	22.86	20900
2001-11-26	22.92	22.95	22.65	22.72	39900
2001-11-27	22.65	22.95	22.60	22.87	52900
2001-11-28	22.65	22.90	22.10	22.50	54300
2001-11-29	22.70	22.92	22.60	22.71	35100
2001-11-30	22.90	22.95	22.72	22.95	60400
2001-12-03	22.95	22.95	22.85	22.95	62300
2001-12-04	22.95	22.96	22.80	22.90	44700
2001-12-05	22.95	23.00	22.15	22.95	110200
2001-12-06	22.98	23.27	22.75	23.25	66500
2001-12-07	23.15	23.65	23.15	23.60	70000
2001-12-10	23.75	24.37	23.75	23.97	115700
2001-12-11	24.10	24.25	24.00	24.10	79600
2001-12-12	24.11	24.29	23.84	23.84	62800
2001-12-13	23.65	24.10	23.65	23.85	46000
2001-12-14	23.88	23.88	23.34	23.38	58100
2001-12-17	23.20	23.65	23.09	23.15	62000
2001-12-18	23.25	23.50	23.24	23.40	43900
2001-12-19	23.20	23.50	23.15	23.44	44300
2001-12-20	23.40	23.95	23.30	23.77	69200
2001-12-21	24.02	24.90	24.02	24.90	80600
2001-12-24	24.90	24.95	24.60	24.60	25800
2001-12-26	24.60	24.98	24.55	24.80	35500
2001-12-27	24.81	25.00	24.70	24.98	36900
2001-12-28	24.73	24.98	24.73	24.97	42600
2001-12-31	24.95	25.00	24.75	24.79	50100
2002-01-02	24.50	24.55	23.60	23.91	72700
2002-01-03	23.70	23.79	23.27	23.59	50400
2002-01-04	23.60	23.73	23.42	23.59	49900
2002-01-07	23.51	24.20	23.51	24.03	57000
2002-01-08	23.90	24.00	23.49	23.50	51200
2002-01-09	23.60	23.95	23.60	23.95	38500
2002-01-10	24.00	24.18	23.80	24.05	36000
2002-01-11	24.05	24.05	23.81	23.85	31100
2002-01-14	23.95	23.97	23.39	23.60	41600
2002-01-15	23.75	23.83	23.30	23.49	30100
2002-01-16	23.41	23.58	23.41	23.50	28300
2002-01-17	23.50	24.10	23.50	23.81	53400
2002-01-18	24.00	24.14	23.45	23.50	36200
2002-01-22	23.60	24.00	23.52	23.95	45600
2002-01-23	24.10	24.20	23.99	24.20	28200
2002-01-24	24.10	24.34	24.00	24.10	37700
2002-01-25	24.20	24.45	24.08	24.21	30900
2002-01-28	24.31	24.45	24.20	24.39	22800
2002-01-29	24.35	24.45	24.25	24.42	46900
2002-01-30	24.45	24.50	24.21	24.50	33200
2002-01-31	24.50	24.74	24.25	24.29	26600
2002-02-01	24.22	24.46	24.05	24.10	36300
2002-02-04	24.28	24.28	23.90	24.06	44100
2002-02-05	23.00	23.79	22.10	23.50	181700
2002-02-06	23.40	23.58	23.01	23.58	67100
2002-02-07	23.50	23.60	23.40	23.59	53400
2002-02-08	23.55	23.75	23.50	23.72	40400
2002-02-11	23.90	23.99	23.80	23.84	43500
2002-02-12	23.84	23.98	23.81	23.97	54400
2002-02-13	23.97	24.22	23.86	24.22	31400
2002-02-14	24.30	24.31	24.10	24.20	68700
2002-02-15	24.42	24.42	24.02	24.30	46400
2002-02-19	24.45	24.80	24.45	24.75	124800
2002-02-20	24.70	24.80	24.02	24.11	65200
2002-02-21	24.20	24.48	24.10	24.45	27700
2002-02-22	24.45	24.55	24.10	24.20	42800
2002-02-25	24.45	24.60	24.10	24.42	63900
2002-02-26	24.50	24.50	23.76	24.05	83000
2002-02-27	23.90	24.29	23.75	24.00	58600
2002-02-28	24.10	24.20	23.73	24.00	68700
2002-03-01	24.10	24.20	23.99	23.99	63800
2002-03-04	24.00	24.10	24.00	24.00	25800
2002-03-05	24.10	24.30	23.90	24.10	40500
2002-03-06	23.90	24.35	23.84	24.00	46000
2002-03-07	23.92	24.30	23.90	24.14	48400
2002-03-08	24.31	24.39	24.05	24.10	31300
2002-03-11	24.20	24.37	23.80	23.82	34400
2002-03-12	23.95	24.00	23.70	23.90	55800
2002-03-13	23.95	24.00	23.70	23.70	48000
2002-03-14	23.71	23.72	23.10	23.20	62300
2002-03-15	22.25	24.25	22.11	23.74	178600
2002-03-18	23.90	23.90	23.40	23.50	60900
2002-03-19	23.59	23.75	23.50	23.50	58000
2002-03-20	23.75	23.79	23.50	23.58	44200
2002-03-21	23.50	23.65	23.26	23.58	32600
2002-03-22	23.70	23.88	23.61	23.80	39700
2002-03-25	23.98	24.00	23.70	23.81	57300
2002-03-26	23.90	23.90	23.42	23.50	67500
2002-03-27	23.60	23.80	23.05	23.42	47200
2002-03-28	23.60	24.00	23.60	23.77	53900
2002-04-01	22.90	23.30	22.80	23.08	48900
2002-04-02	23.01	24.24	23.01	23.45	118100
2002-04-03	23.58	23.58	22.95	23.02	49000
2002-04-04	23.15	23.55	22.80	23.55	48900
2002-04-05	23.40	23.55	22.95	22.95	57300
2002-04-08	22.92	23.15	22.60	23.10	83600
2002-04-09	23.00	23.49	22.85	23.35	40000
2002-04-10	23.25	23.85	23.05	23.80	48500
2002-04-11	23.57	23.73	23.23	23.45	31400
2002-04-12	23.35	23.68	23.25	23.31	37800
2002-04-15	23.40	23.73	23.25	23.56	42600
2002-04-16	23.50	23.99	23.50	23.59	36800
2002-04-17	23.45	23.75	23.35	23.45	35100
2002-04-18	23.55	23.60	23.36	23.36	23100
2002-04-19	23.30	23.54	23.30	23.30	38900
2002-04-22	23.05	23.38	23.01	23.38	72200
2002-04-23	23.25	23.40	23.00	23.39	44800
2002-04-24	23.39	23.39	22.91	23.11	50400
2002-04-25	23.25	23.54	22.95	23.28	40300
2002-04-26	23.15	23.49	23.10	23.35	24700
2002-04-29	23.20	23.40	22.90	23.03	34900
2002-04-30	23.15	23.30	22.95	23.25	32300
2002-05-01	23.15	23.40	23.01	23.40	28100
2002-05-02	23.45	23.69	23.41	23.65	32900
2002-05-03	23.42	23.80	23.42	23.62	31900
2002-05-06	23.40	23.62	23.10	23.15	37300
2002-05-07	23.20	23.38	22.91	22.92	44200
2002-05-08	23.30	23.80	23.15	23.15	48300
2002-05-09	23.15	23.50	23.05	23.36	26500
2002-05-10	23.61	23.65	23.40	23.42	31100
2002-05-13	23.40	23.45	23.15	23.25	36200
2002-05-14	23.31	23.74	23.28	23.64	44700
2002-05-15	23.80	24.00	23.65	23.98	77600
2002-05-16	24.18	24.50	23.80	24.40	111700
2002-05-17	24.15	24.30	24.11	24.22	52100
2002-05-20	24.30	24.40	23.41	23.70	45500
2002-05-21	23.80	24.00	23.30	23.41	26500
2002-05-22	23.25	23.75	23.20	23.41	66600
2002-05-23	23.20	23.70	23.15	23.30	49200
2002-05-24	23.45	23.74	23.31	23.55	38200
2002-05-28	23.70	23.70	23.25	23.44	34900
2002-05-29	23.40	23.80	23.33	23.33	50000
2002-05-30	23.33	23.48	22.96	23.30	53200
2002-05-31	23.20	23.55	23.09	23.28	43300
2002-06-03	23.28	23.35	23.00	23.20	44400
2002-06-04	23.05	23.50	22.90	22.99	48200
2002-06-05	22.90	23.25	22.90	23.06	37000
2002-06-06	23.20	23.55	23.10	23.50	66600
2002-06-07	23.55	23.55	23.00	23.00	51800
2002-06-10	23.20	23.64	23.20	23.45	46600
2002-06-11	23.67	23.67	23.00	23.51	88600
2002-06-12	23.70	23.70	23.25	23.29	36200
2002-06-13	23.10	23.51	23.10	23.35	25300
2002-06-14	23.35	23.39	23.00	23.04	72000
2002-06-17	23.05	23.50	23.00	23.45	40800
2002-06-18	23.50	23.79	23.25	23.36	45100
2002-06-19	23.30	23.49	23.00	23.00	43900
2002-06-20	22.97	23.30	22.97	23.15	47400
2002-06-21	23.15	23.60	23.08	23.52	49300
2002-06-24	23.65	23.65	23.04	23.20	93500
2002-06-25	23.10	23.24	23.00	23.05	52800
2002-06-26	22.90	23.00	22.63	23.00	55800
2002-06-27	23.23	23.29	22.91	22.99	42100
2002-06-28	23.02	23.76	23.00	23.76	77500
2002-07-01	23.27	23.65	22.80	22.90	65100
2002-07-02	23.00	23.15	22.59	22.70	57800
2002-07-03	22.51	22.52	22.19	22.49	67900
2002-07-05	22.50	23.00	22.35	22.71	24000
2002-07-08	22.71	22.89	22.40	22.79	34200
2002-07-09	22.79	23.03	22.52	22.87	30500
2002-07-10	22.90	23.09	22.20	22.51	49800
2002-07-11	22.48	22.50	21.20	21.46	125700
2002-07-12	21.46	22.10	21.46	21.87	52200
2002-07-15	21.85	22.06	20.90	21.21	81600
2002-07-16	21.25	21.60	21.05	21.41	63600
2002-07-17	21.50	22.02	21.50	21.65	72700
2002-07-18	21.69	21.76	21.30	21.57	52900
2002-07-19	21.60	21.65	20.40	20.83	125200
2002-07-22	20.50	21.00	19.75	20.44	144800
2002-07-23	20.44	20.95	20.20	20.30	94100
2002-07-24	20.05	21.00	19.59	20.81	131800
2002-07-25	21.04	21.75	20.75	21.53	118100
2002-07-26	21.50	21.97	21.50	21.65	52800
2002-07-29	21.90	23.49	21.70	22.86	77700
2002-07-30	22.99	23.00	22.25	22.74	45300
2002-07-31	22.75	22.99	22.50	22.85	25500
2002-08-01	22.85	23.20	22.53	23.00	37500
2002-08-02	22.88	22.89	21.97	22.19	45900
2002-08-05	22.19	22.25	21.63	21.64	44200
2002-08-06	21.64	22.20	21.64	22.03	50100
2002-08-07	22.45	23.00	22.00	22.76	42200
2002-08-08	22.80	22.80	22.25	22.60	52900
2002-08-09	22.35	23.40	22.35	23.10	58000
2002-08-12	23.25	23.40	22.96	23.36	71700
2002-08-13	22.10	22.69	21.30	22.55	435000
2002-08-14	22.55	22.98	21.99	22.98	121000
2002-08-15	23.51	23.80	22.95	23.70	152900
2002-08-16	23.85	23.99	23.50	23.91	139400
2002-08-19	23.75	24.00	23.75	23.91	83200
2002-08-20	23.60	23.86	23.36	23.86	40900
2002-08-21	23.66	23.95	23.50	23.95	39000
2002-08-22	23.95	24.00	23.55	23.90	31100
2002-08-23	23.90	23.90	23.42	23.65	23600
2002-08-26	23.65	23.85	23.31	23.79	33200
2002-08-27	23.79	24.25	23.50	23.85	109400
2002-08-28	23.70	23.93	23.70	23.85	32900
2002-08-29	23.40	23.40	22.37	23.08	141000
2002-08-30	23.08	23.44	22.90	23.35	48000
2002-09-03	23.35	23.35	22.88	22.95	56600
2002-09-04	22.85	23.40	22.75	23.29	41200
2002-09-05	22.85	23.30	22.85	23.11	18600
2002-09-06	23.20	23.50	22.91	23.45	30800
2002-09-09	23.35	23.50	23.14	23.49	39800
2002-09-10	23.34	23.69	23.30	23.69	33900
2002-09-11	23.87	23.95	23.73	23.93	27600
2002-09-12	23.93	23.93	23.10	23.25	34800
2002-09-13	23.50	23.94	23.35	23.89	37100
2002-09-16	23.85	24.00	23.85	23.99	41300
2002-09-17	23.80	24.04	23.80	23.89	35400
2002-09-18	24.00	24.00	23.50	23.75	30300
2002-09-19	23.70	23.88	23.42	23.50	25000
2002-09-20	23.50	23.90	23.50	23.75	23800
2002-09-23	23.55	23.56	23.26	23.47	106900
2002-09-24	23.20	23.49	23.00	23.39	49100
2002-09-25	23.30	23.50	23.15	23.50	54900
2002-09-26	23.50	23.54	23.31	23.53	41700
2002-09-27	23.65	23.85	23.65	23.80	126600
2002-09-30	23.70	23.75	23.30	23.38	59800
2002-10-01	23.00	23.04	22.58	22.86	70500
2002-10-02	22.70	22.75	22.52	22.65	50900
2002-10-03	22.70	22.70	22.25	22.35	45200
2002-10-04	22.40	22.40	21.58	21.60	89200
2002-10-07	21.50	21.55	20.80	20.97	75100
2002-10-08	21.10	21.10	20.75	20.85	90000
2002-10-09	20.90	20.90	20.20	20.40	104500
2002-10-10	20.60	20.60	20.01	20.30	76500
2002-10-11	20.30	21.20	20.30	21.09	49900
2002-10-14	21.09	21.10	20.80	21.10	50800
2002-10-15	21.20	22.35	21.20	22.02	67400
2002-10-16	22.12	22.28	21.85	22.06	52500
2002-10-17	22.16	22.65	22.11	22.16	39800
2002-10-18	22.16	22.45	21.92	22.45	29200
2002-10-21	22.42	22.51	22.10	22.51	34600
2002-10-22	22.76	22.76	22.45	22.65	27800
2002-10-23	22.55	23.00	22.51	22.90	41000
2002-10-24	22.85	23.35	22.80	22.90	33300
2002-10-25	22.90	23.15	22.70	23.02	28200
2002-10-28	23.10	23.19	22.70	22.70	24900
2002-10-29	22.70	22.78	22.60	22.70	20400
2002-10-30	22.65	23.10	22.65	22.97	37700
2002-10-31	22.90	23.10	22.81	22.95	25600
2002-11-01	22.80	22.90	22.75	22.80	36100
2002-11-04	22.80	22.94	22.60	22.65	66500
2002-11-05	22.55	22.94	22.51	22.90	70300
2002-11-06	22.70	23.00	22.51	22.98	44800
2002-11-07	23.00	23.10	22.56	22.65	41700
2002-11-08	22.60	22.90	22.52	22.60	48600
2002-11-11	22.65	23.09	22.60	22.75	37900
2002-11-12	22.90	23.14	22.66	22.90	53800
2002-11-13	23.00	23.08	22.65	22.70	82200
2002-11-14	22.95	22.95	22.66	22.80	81900
2002-11-15	22.80	23.00	22.50	23.00	101000
2002-11-18	23.25	23.64	23.05	23.64	113900
2002-11-19	23.61	23.75	23.56	23.73	85500
2002-11-20	23.60	23.74	23.35	23.43	40600
2002-11-21	23.35	23.75	23.35	23.59	49400
2002-11-22	23.55	23.75	23.45	23.65	35100
2002-11-25	23.73	23.75	23.60	23.74	76500
2002-11-26	23.60	23.75	23.50	23.55	49800
2002-11-27	23.55	23.65	23.20	23.59	89600
2002-11-29	23.60	23.60	23.21	23.49	17900
2002-12-02	23.49	23.57	22.76	22.99	80100
2002-12-03	22.94	22.99	22.75	22.98	59800
2002-12-04	22.95	23.21	22.82	23.07	54500
2002-12-05	23.10	23.28	22.70	22.99	136500
2002-12-06	23.00	23.32	22.93	23.19	35900
2002-12-09	23.30	23.35	23.01	23.10	24800
2002-12-10	23.10	23.50	23.00	23.45	43700
2002-12-11	23.40	23.60	23.30	23.54	35900
2002-12-12	23.59	23.60	23.35	23.56	25500
2002-12-13	23.58	23.60	23.30	23.51	31000
2002-12-16	23.58	23.60	23.42	23.50	70900
2002-12-17	23.40	23.45	23.15	23.25	40000
2002-12-18	23.13	23.30	23.01	23.30	35600
2002-12-19	23.30	23.48	23.07	23.35	53900
2002-12-20	23.30	23.40	23.16	23.21	54600
2002-12-23	23.10	23.54	23.07	23.34	81400
2002-12-24	23.38	23.40	23.24	23.35	33800
2002-12-26	23.38	23.49	23.30	23.49	31800
2002-12-27	23.24	23.44	23.20	23.34	51800
2002-12-30	23.30	23.33	23.00	23.25	76700
2002-12-31	23.50	23.60	23.35	23.60	50100
2003-01-02	23.30	23.60	23.23	23.50	59100
2003-01-03	23.50	23.64	23.31	23.50	30900
2003-01-06	23.58	23.70	23.51	23.70	99700
2003-01-07	23.85	23.89	23.65	23.78	67400
2003-01-08	23.70	23.75	23.50	23.53	40100
2003-01-09	23.55	23.60	23.30	23.30	57400
2003-01-10	23.40	23.48	23.00	23.40	111600
2003-01-13	23.55	23.60	23.40	23.59	50900
2003-01-14	23.55	23.70	23.30	23.60	70500
2003-01-15	23.65	23.78	23.50	23.65	50300
2003-01-16	23.65	23.65	23.35	23.35	70500
2003-01-17	23.42	23.54	22.80	23.05	83100
2003-01-21	23.20	23.35	23.06	23.23	59500
2003-01-22	23.34	23.34	23.15	23.28	62700
2003-01-23	23.28	23.46	23.27	23.45	55000
2003-01-24	23.55	23.55	23.40	23.45	52300
2003-01-27	23.45	23.55	22.99	22.99	64400
2003-01-28	23.05	23.08	22.76	22.90	126200
2003-01-29	22.85	22.95	22.74	22.74	82900
2003-01-30	22.75	22.80	22.66	22.75	51500
2003-01-31	22.80	22.94	22.65	22.80	29100
2003-02-03	22.90	23.22	22.86	23.19	48200
2003-02-04	23.10	23.10	22.80	23.00	48400
2003-02-05	23.25	23.35	23.02	23.08	40900
2003-02-06	23.08	23.10	22.95	22.98	36900
2003-02-07	23.03	23.30	22.97	23.00	41100
2003-02-10	23.10	23.70	23.05	23.69	58800
2003-02-11	23.99	23.99	23.55	23.71	44000
2003-02-12	23.68	23.83	23.50	23.51	36600
2003-02-13	23.55	23.70	23.26	23.40	45500
2003-02-14	23.65	23.65	23.45	23.50	115700
2003-02-18	23.85	23.98	23.61	23.98	94400
2003-02-19	23.88	23.95	23.50	23.87	61800
2003-02-20	23.80	24.08	23.70	24.08	36900
2003-02-21	23.98	24.09	23.83	24.04	50300
2003-02-24	23.98	24.10	23.70	23.80	66300
2003-02-25	23.85	23.95	23.65	23.95	77800
2003-02-26	23.95	24.05	23.81	23.97	33000
2003-02-27	23.98	24.05	23.83	23.90	64000
2003-02-28	23.85	24.08	23.83	23.90	48000
2003-03-03	23.95	24.00	23.60	23.75	61900
2003-03-04	23.76	23.80	23.51	23.58	44100
2003-03-05	23.38	23.70	23.38	23.50	37600
2003-03-06	23.50	23.68	23.36	23.57	36000
2003-03-07	23.50	23.65	23.45	23.60	51200
2003-03-10	23.55	23.79	23.55	23.65	66800
2003-03-11	23.60	23.78	23.50	23.50	75900
2003-03-12	23.50	23.65	23.35	23.47	54900
2003-03-13	23.60	23.75	23.58	23.75	57100
2003-03-14	23.79	23.94	23.77	23.89	46700
2003-03-17	23.80	24.10	23.80	24.10	96800
2003-03-18	24.20	24.21	24.00	24.10	52900
2003-03-19	24.15	24.19	23.95	24.18	70500
2003-03-20	24.15	24.74	24.01	24.58	70900
2003-03-21	24.23	25.07	24.23	24.90	112600
2003-03-24	25.00	25.15	24.90	25.08	92400
2003-03-25	25.15	25.65	25.07	25.50	90000
2003-03-26	25.50	25.65	25.15	25.35	90000
2003-03-27	25.40	25.40	25.00	25.22	56200
2003-03-28	25.30	25.30	25.03	25.14	70300
2003-03-31	25.20	25.20	24.91	24.96	80500
2003-04-01	24.58	24.69	24.45	24.50	160600
2003-04-02	24.50	24.87	24.42	24.85	125100
2003-04-03	25.00	25.20	24.64	25.20	64100
2003-04-04	25.15	25.16	24.89	25.01	66900
2003-04-07	25.00	25.30	24.85	25.01	80900
2003-04-08	25.00	25.02	24.66	24.66	64200
2003-04-09	24.70	25.00	24.66	25.00	58800
2003-04-10	25.01	25.16	24.70	24.74	58300
2003-04-11	24.75	25.06	24.69	25.03	33800
2003-04-14	25.01	25.24	25.00	25.03	68200
2003-04-15	25.04	25.28	24.96	25.28	65500
2003-04-16	25.28	25.55	25.26	25.28	55300
2003-04-17	25.33	25.50	25.26	25.40	29800
2003-04-21	25.60	25.64	25.49	25.52	49200
2003-04-22	25.52	25.70	25.48	25.70	42000
2003-04-23	25.70	25.71	25.39	25.69	60200
2003-04-24	25.59	25.75	25.38	25.45	59500
2003-04-25	25.52	25.70	25.28	25.32	55200
2003-04-28	25.50	25.55	25.25	25.25	74800
2003-04-29	25.40	25.70	25.35	25.67	60200
2003-04-30	25.85	26.00	25.60	25.98	71100
2003-05-01	26.00	26.25	25.60	26.04	61000
2003-05-02	26.26	26.85	25.87	26.68	98700
2003-05-05	26.75	26.75	25.92	25.96	70200
2003-05-06	25.80	26.50	25.80	26.18	84400
2003-05-07	26.17	26.45	26.10	26.37	67000
2003-05-08	26.26	26.28	25.90	25.95	49500
2003-05-09	26.10	26.25	26.01	26.25	33200
2003-05-12	26.50	26.51	26.30	26.45	52800
2003-05-13	26.45	26.50	26.22	26.43	50700
2003-05-14	26.58	26.62	26.31	26.50	44100
2003-05-15	26.72	26.85	26.60	26.80	155200
2003-05-16	27.00	27.30	26.92	27.10	90000
2003-05-19	27.20	27.20	26.94	26.96	54100
2003-05-20	27.06	27.25	26.50	26.50	70100
2003-05-21	26.50	26.75	26.34	26.54	60100
2003-05-22	26.70	26.70	26.35	26.41	88700
2003-05-23	26.51	27.25	26.51	27.20	105200
2003-05-27	27.40	27.80	27.30	27.65	114700
2003-05-28	27.66	28.05	27.66	27.80	73300
2003-05-29	28.00	28.20	27.25	27.27	89200
2003-05-30	27.35	27.55	27.27	27.33	55100
2003-06-02	27.40	27.60	27.05	27.46	80600
2003-06-03	27.71	28.49	27.41	28.43	127600
2003-06-04	28.43	28.50	27.57	27.62	113300
2003-06-05	27.42	28.34	27.18	28.34	121700
2003-06-06	28.59	28.59	27.15	27.50	155200
2003-06-09	27.50	28.00	27.33	27.95	102100
2003-06-10	28.28	28.30	27.75	27.87	65600
2003-06-11	27.70	27.95	27.64	27.87	45500
2003-06-12	27.66	27.91	27.60	27.87	88900
2003-06-13	27.88	27.92	27.60	27.82	52900
2003-06-16	27.90	28.00	27.76	28.00	41400
2003-06-17	28.00	28.33	27.95	28.33	63100
2003-06-18	28.40	28.45	27.90	28.05	39400
2003-06-19	28.30	28.35	27.60	27.71	49500
2003-06-20	27.61	28.20	27.61	28.01	50100
2003-06-23	28.05	28.20	27.67	27.76	55200
2003-06-24	27.80	27.99	27.45	27.99	100900
2003-06-25	27.99	28.19	27.82	27.95	54600
2003-06-26	27.95	28.00	27.89	28.00	55700
2003-06-27	28.00	28.02	27.80	28.00	59800
2003-06-30	28.00	28.00	27.90	28.00	111800
2003-07-01	27.31	27.45	27.25	27.39	57800
2003-07-02	27.39	27.50	26.70	27.50	83700
2003-07-03	27.65	27.65	27.10	27.55	38700
2003-07-07	27.60	27.84	27.59	27.80	59900
2003-07-08	27.78	27.99	27.70	27.95	55100
2003-07-09	27.95	28.00	27.50	27.55	63900
2003-07-10	27.60	27.60	27.14	27.17	74000
2003-07-11	27.12	27.45	26.75	26.90	72500
2003-07-14	27.15	27.20	26.83	27.11	53000
2003-07-15	27.20	27.60	26.95	26.95	54000
2003-07-16	27.05	27.05	26.86	27.04	27700
2003-07-17	27.00	27.25	26.86	27.25	66900
2003-07-18	27.20	27.29	26.72	26.92	55600
2003-07-21	26.77	26.78	26.35	26.62	64800
2003-07-22	26.42	26.66	26.30	26.66	53700
2003-07-23	26.43	26.43	26.02	26.25	73800
2003-07-24	26.25	26.69	26.17	26.42	50300
2003-07-25	26.60	26.70	26.50	26.60	30700
2003-07-28	26.70	26.80	26.15	26.25	38400
2003-07-29	26.18	26.85	26.07	26.84	55100
2003-07-30	26.95	27.00	26.55	26.80	38700
2003-07-31	26.75	27.00	26.49	26.97	81000
2003-08-01	26.62	26.94	26.60	26.80	77600
2003-08-04	26.60	26.61	26.20	26.21	194300
2003-08-05	26.21	26.48	25.00	25.10	215700
2003-08-06	24.85	25.10	24.28	24.65	282500
2003-08-07	24.80	24.96	24.75	24.83	89700
2003-08-08	24.98	25.00	24.34	24.94	88000
2003-08-11	24.98	25.32	24.88	25.20	65800
2003-08-12	25.55	26.23	25.55	26.17	90000
2003-08-13	25.50	26.25	25.45	26.20	73700
2003-08-14	26.20	26.71	26.10	26.45	73400
2003-08-15	26.85	27.00	26.50	26.89	45900
2003-08-18	27.25	27.39	26.90	27.06	145200
2003-08-19	26.96	27.10	26.78	26.79	28300
2003-08-20	26.83	27.92	26.83	27.76	89800
2003-08-21	27.60	27.68	27.11	27.14	46900
2003-08-22	27.44	27.44	27.00	27.28	67900
2003-08-25	27.25	27.40	27.05	27.15	47500
2003-08-26	27.27	27.45	27.10	27.23	51800
2003-08-27	27.13	27.50	27.13	27.35	36600
2003-08-28	27.30	27.58	27.30	27.50	43300
2003-08-29	27.57	27.90	27.45	27.71	43000
2003-09-02	27.71	27.94	27.36	27.75	45400
2003-09-03	27.50	27.89	27.46	27.77	97300
2003-09-04	27.60	27.90	27.60	27.87	58600
2003-09-05	27.90	27.95	27.60	27.80	66800
2003-09-08	27.80	27.93	27.65	27.82	42900
2003-09-09	27.95	28.00	27.85	27.99	63000
2003-09-10	28.06	28.06	27.60	27.72	49200
2003-09-11	27.72	28.05	27.72	28.00	68700
2003-09-12	28.10	28.15	27.68	27.90	72400
2003-09-15	27.95	28.10	27.90	28.00	41500
2003-09-16	27.95	28.19	27.91	28.06	78100
2003-09-17	28.02	28.24	27.95	28.10	57100
2003-09-18	28.00	28.18	28.00	28.06	45200
2003-09-19	28.03	28.09	27.96	27.96	33400
2003-09-22	27.50	27.68	27.40	27.64	75700
2003-09-23	27.64	28.17	27.40	28.16	90500
2003-09-24	28.16	28.16	27.90	27.94	24700
2003-09-25	28.00	28.15	27.95	28.10	28500
2003-09-26	28.20	28.20	27.45	27.60	35100
2003-09-29	27.70	28.20	27.60	27.89	54400
2003-09-30	27.85	28.15	27.79	28.00	47300
2003-10-01	27.50	27.75	27.42	27.54	52600
2003-10-02	27.50	27.96	27.40	27.96	58900
2003-10-03	28.00	28.00	27.68	27.68	33600
2003-10-06	27.67	27.85	27.60	27.76	17900
2003-10-07	27.80	27.87	27.45	27.84	43500
2003-10-08	27.80	27.98	27.68	27.94	24500
2003-10-09	27.94	27.98	27.77	27.94	27900
2003-10-10	27.85	28.08	27.85	28.00	46900
2003-10-13	28.00	28.15	27.90	27.95	26400
2003-10-14	27.82	28.10	27.77	28.05	26500
2003-10-15	27.90	28.10	27.80	27.90	33100
2003-10-16	27.85	28.10	27.85	28.01	26800
2003-10-17	28.15	28.15	28.00	28.15	18000
2003-10-20	28.15	28.15	27.80	27.81	27000
2003-10-21	27.90	28.20	27.90	28.15	36300
2003-10-22	28.10	28.15	27.92	28.00	25400
2003-10-23	27.90	28.00	27.78	27.85	21400
2003-10-24	27.94	28.05	27.85	27.93	16500
2003-10-27	27.95	28.05	27.81	28.05	22300
2003-10-28	28.10	28.19	28.05	28.19	112700
2003-10-29	28.23	28.39	28.07	28.39	43100
2003-10-30	28.29	28.59	28.29	28.55	50700
2003-10-31	28.55	28.55	28.29	28.42	22600
2003-11-03	28.30	28.60	28.21	28.60	55700
2003-11-04	28.60	28.60	28.28	28.39	74600
2003-11-05	28.45	28.45	28.10	28.15	85700
2003-11-06	28.14	28.45	28.14	28.45	45500
2003-11-07	28.59	29.19	28.54	29.19	87900
2003-11-10	29.19	29.89	28.95	29.58	56300
2003-11-11	29.65	29.89	29.65	29.72	69800
2003-11-12	29.88	29.90	29.80	29.86	78200
2003-11-13	29.86	29.87	29.55	29.70	64000
2003-11-14	29.82	29.85	29.60	29.85	51600
2003-11-17	29.85	29.85	29.62	29.85	117500
2003-11-18	29.85	29.85	29.70	29.81	64600
2003-11-19	29.85	29.85	29.55	29.62	40300
2003-11-20	29.70	29.85	29.61	29.85	46600
2003-11-21	29.85	29.85	29.70	29.76	29000
2003-11-24	29.85	29.89	29.69	29.81	52200
2003-11-25	29.71	29.90	29.70	29.75	55300
2003-11-26	29.75	29.90	29.70	29.81	69000
2003-11-28	29.81	29.89	29.76	29.80	26600
2003-12-01	29.90	30.19	29.81	30.05	65200
2003-12-02	30.00	30.70	29.91	30.55	52100
2003-12-03	30.60	30.60	30.16	30.16	66300
2003-12-04	30.11	30.19	29.70	29.73	122400
2003-12-05	29.23	30.13	29.23	30.01	63600
2003-12-08	30.01	30.28	29.98	30.28	100100
2003-12-09	30.28	30.35	30.10	30.33	56500
2003-12-10	30.34	30.40	29.81	29.93	36800
2003-12-11	29.99	30.20	29.75	30.20	28700
2003-12-12	30.35	30.39	30.01	30.39	36000
2003-12-15	30.44	30.75	29.71	29.71	81000
2003-12-16	29.85	30.50	29.85	30.47	62700
2003-12-17	30.50	30.97	30.50	30.75	38900
2003-12-18	31.00	31.00	30.55	30.69	33500
2003-12-19	30.80	31.05	30.68	31.03	30700
2003-12-22	31.55	31.55	30.92	30.93	55600
2003-12-23	30.93	30.99	30.70	30.79	34400
2003-12-24	30.79	30.89	30.40	30.68	23600
2003-12-26	30.60	30.75	30.57	30.58	20100
2003-12-29	30.65	30.98	30.58	30.68	59200
2003-12-30	30.50	30.90	30.50	30.90	50700
2003-12-31	30.80	30.98	30.55	30.75	64900
2004-01-02	30.75	30.75	30.21	30.27	57200
2004-01-05	30.47	30.80	30.47	30.72	57500
2004-01-06	30.97	31.00	30.80	31.00	81300
2004-01-07	30.90	30.90	30.75	30.84	46400
2004-01-08	31.00	31.00	30.54	30.65	54800
2004-01-09	30.90	30.91	30.62	30.80	43400
2004-01-12	30.95	30.98	30.28	30.50	48500
2004-01-13	30.50	30.59	30.20	30.30	44800
2004-01-14	30.45	30.73	30.37	30.70	48100
2004-01-15	30.85	30.85	30.56	30.76	42200
2004-01-16	30.80	30.97	30.65	30.90	45700
2004-01-20	31.00	31.15	30.92	31.09	49900
2004-01-21	31.17	31.21	30.75	30.86	37300
2004-01-22	31.00	31.34	30.85	31.27	52700
2004-01-23	31.40	31.50	31.05	31.35	50200
2004-01-26	31.50	31.80	31.32	31.64	39900
2004-01-27	31.75	31.88	31.25	31.74	35700
2004-01-28	31.70	31.82	31.52	31.60	29500
2004-01-29	31.75	31.80	31.15	31.35	31300
2004-01-30	31.25	31.39	31.08	31.20	26800
2004-02-02	31.05	31.19	31.00	31.01	37100
2004-02-03	31.00	31.35	30.78	31.16	36400
2004-02-04	31.26	31.50	31.00	31.40	29900
2004-02-05	31.60	31.80	31.47	31.56	23900
2004-02-06	31.46	31.60	31.37	31.46	56600
2004-02-09	31.61	31.89	31.45	31.86	30200
2004-02-10	31.86	31.90	31.41	31.59	31600
2004-02-11	31.95	31.99	31.88	31.95	50200
2004-02-12	31.65	32.02	31.65	32.02	35400
2004-02-13	31.96	32.22	31.86	32.18	30100
2004-02-17	33.00	33.88	32.70	33.80	129600
2004-02-18	34.00	34.00	33.16	33.43	81700
2004-02-19	33.43	33.74	33.40	33.64	39500
2004-02-20	33.84	33.95	33.10	33.28	53700
2004-02-23	33.53	33.55	33.20	33.48	32900
2004-02-24	33.40	34.18	33.01	34.00	58000
2004-02-25	33.85	34.43	33.85	34.43	40700
2004-02-26	34.45	34.45	34.18	34.35	115800
2004-02-27	34.50	34.50	34.10	34.36	44800
2004-03-01	34.20	34.40	34.01	34.39	43200
2004-03-02	34.29	34.70	34.26	34.60	40200
2004-03-03	34.55	34.75	34.44	34.61	50700
2004-03-04	34.76	34.96	34.57	34.93	37900
2004-03-05	34.98	34.99	34.57	34.76	74200
2004-03-08	34.41	34.50	34.15	34.50	46200
2004-03-09	34.40	34.75	34.36	34.75	32400
2004-03-10	35.00	36.01	34.91	35.71	203200
2004-03-11	35.71	35.71	34.76	34.77	70100
2004-03-12	34.55	34.77	34.01	34.43	64800
2004-03-15	34.53	35.50	34.45	35.16	70000
2004-03-16	35.51	35.75	34.62	34.90	60600
2004-03-17	34.75	35.25	34.70	35.10	68900
2004-03-18	35.11	35.50	35.05	35.30	29000
2004-03-19	35.30	35.40	34.91	34.95	37000
2004-03-22	34.80	34.83	34.26	34.45	42500
2004-03-23	34.55	34.74	33.05	33.77	115300
2004-03-24	33.80	34.16	33.75	33.99	48500
2004-03-25	34.20	34.85	34.20	34.52	39400
2004-03-26	34.62	34.97	34.62	34.93	24500
2004-03-29	35.00	35.15	34.00	34.25	62700
2004-03-30	34.35	34.76	34.35	34.60	51400
2004-03-31	34.60	35.24	34.60	34.97	40000
2004-04-01	34.10	34.53	34.10	34.20	69500
2004-04-02	34.30	34.50	34.16	34.20	32000
2004-04-05	34.15	34.31	32.70	33.10	86600
2004-04-06	32.99	33.25	32.85	33.25	88300
2004-04-07	33.20	33.86	33.11	33.45	49800
2004-04-08	33.30	33.61	33.20	33.57	50600
2004-04-12	33.50	33.50	30.66	32.11	283700
2004-04-13	31.61	31.61	30.10	30.55	207800
2004-04-14	30.30	32.00	29.70	32.00	193600
2004-04-15	31.75	31.95	30.65	31.22	94300
2004-04-16	31.47	31.86	31.10	31.10	58300
2004-04-19	31.20	31.73	31.19	31.65	35400
2004-04-20	31.75	32.12	31.65	31.68	51500
2004-04-21	31.70	31.87	31.45	31.78	54400
2004-04-22	31.65	32.09	31.59	31.99	29100
2004-04-23	31.00	32.10	31.00	31.98	60100
2004-04-26	32.05	32.10	31.80	31.95	37000
2004-04-27	31.80	32.10	31.40	31.47	33000
2004-04-28	31.40	31.50	30.75	31.03	46000
2004-04-29	31.01	31.32	30.85	31.04	55500
2004-04-30	31.14	31.40	30.95	31.12	41100
2004-05-03	31.00	31.24	31.00	31.22	56700
2004-05-04	31.32	31.75	31.10	31.52	28500
2004-05-05	31.65	32.10	31.55	31.83	34300
2004-05-06	31.80	31.96	31.50	31.50	59500
2004-05-07	31.51	31.51	30.26	30.78	76900
2004-05-10	30.53	31.24	29.85	31.05	137900
2004-05-11	31.30	31.47	30.65	31.30	38900
2004-05-12	31.80	31.80	30.70	31.51	60800
2004-05-13	31.51	32.00	31.41	31.96	50600
2004-05-14	32.00	32.00	31.67	31.85	42000
2004-05-17	32.15	32.30	31.85	31.96	123200
2004-05-18	32.36	32.40	31.60	31.98	103300
2004-05-19	31.99	31.99	31.55	31.66	39300
2004-05-20	31.71	31.71	31.42	31.57	41600
2004-05-21	31.51	31.84	31.50	31.75	21500
2004-05-24	31.85	32.35	31.50	31.60	45900
2004-05-25	31.70	32.24	31.45	32.18	45300
2004-05-26	32.28	32.47	32.10	32.21	33700
2004-05-27	32.30	32.73	32.17	32.73	47100
2004-05-28	32.83	33.00	32.65	32.66	22000
2004-06-01	32.75	33.00	32.44	32.50	36500
2004-06-02	32.24	32.62	32.20	32.20	36300
2004-06-03	32.50	32.60	32.44	32.51	27900
2004-06-04	32.60	32.85	32.30	32.42	27400
2004-06-07	32.60	32.99	32.50	32.97	29800
2004-06-08	32.87	32.90	32.55	32.78	26900
2004-06-09	32.85	32.90	32.32	32.65	43400
2004-06-10	32.70	33.35	32.70	33.11	31000
2004-06-14	33.00	33.05	32.80	32.93	29500
2004-06-15	32.80	33.44	32.80	33.30	42800
2004-06-16	33.40	33.45	33.05	33.11	20000
2004-06-17	33.11	33.20	32.67	32.71	35200
2004-06-18	32.56	32.80	32.50	32.80	29700
2004-06-21	32.85	32.85	32.31	32.62	45500
2004-06-22	32.60	32.60	32.10	32.20	36100
2004-06-23	32.20	32.25	32.01	32.07	32600
2004-06-24	32.04	32.04	30.90	31.34	128900
2004-06-25	31.34	31.38	30.95	31.11	86400
2004-06-28	31.12	31.19	30.38	30.38	212300
2004-06-29	30.45	30.95	30.45	30.88	129700
2004-06-30	30.95	31.67	30.81	31.55	57500
2004-07-01	31.10	31.35	30.90	31.25	51200
2004-07-02	31.40	31.50	31.00	31.20	38600
2004-07-06	31.40	31.46	30.95	31.16	44600
2004-07-07	31.25	31.59	31.19	31.40	39100
2004-07-08	31.30	31.39	30.63	31.07	71800
2004-07-09	31.32	31.32	30.90	30.90	46300
2004-07-12	30.65	31.24	30.55	31.20	61000
2004-07-13	31.30	31.45	30.95	30.99	90200
2004-07-14	30.84	30.98	30.82	30.88	67400
2004-07-15	30.50	30.50	30.00	30.00	535100
2004-07-16	30.00	30.20	30.00	30.03	156000
2004-07-19	30.03	30.11	30.00	30.01	121900
2004-07-20	30.00	30.18	29.72	30.09	135600
2004-07-21	30.20	30.24	30.00	30.02	104700
2004-07-22	30.02	30.06	29.57	29.64	112300
2004-07-23	29.50	29.75	29.40	29.75	162900
2004-07-26	29.90	29.97	29.60	29.65	131400
2004-07-27	29.66	29.98	29.65	29.67	81600
2004-07-28	30.19	30.19	29.65	30.01	147800
2004-07-29	30.04	30.14	29.70	29.71	101000
2004-07-30	29.71	30.00	29.60	29.82	89900
2004-08-02	29.65	29.87	29.60	29.85	73400
2004-08-03	29.98	29.98	29.58	29.88	107500
2004-08-04	29.80	29.84	29.58	29.84	98200
2004-08-05	29.84	29.90	29.50	29.60	114500
2004-08-06	29.65	29.75	29.20	29.56	74100
2004-08-09	29.65	29.65	29.41	29.55	53900
2004-08-10	29.68	29.89	29.63	29.70	64700
2004-08-11	29.75	29.75	29.29	29.44	147200
2004-08-12	29.40	29.56	29.25	29.56	61800
2004-08-13	29.70	29.90	29.55	29.82	54800
2004-08-16	29.95	30.25	29.70	29.75	110500
2004-08-17	30.25	30.28	29.83	30.03	85500
2004-08-18	29.95	30.10	29.71	29.78	48400
2004-08-19	29.85	29.90	29.68	29.81	38300
2004-08-20	29.85	30.20	29.80	30.20	74200
2004-08-23	30.20	30.25	30.00	30.07	71300
2004-08-24	29.82	29.99	29.52	29.80	95700
2004-08-25	29.60	29.99	29.51	29.77	85300
2004-08-26	29.70	29.75	29.49	29.59	78400
2004-08-27	29.84	29.89	29.40	29.42	82000
2004-08-30	29.32	29.50	29.20	29.50	66700
2004-08-31	29.70	30.00	29.65	30.00	101000
2004-09-01	29.90	30.06	29.65	29.98	75900
2004-09-02	29.98	30.21	29.75	30.21	121700
2004-09-03	30.25	30.38	30.09	30.16	76000
2004-09-07	30.10	30.33	30.05	30.21	71000
2004-09-08	30.00	30.38	30.00	30.01	92200
2004-09-09	30.25	30.29	29.75	29.99	75500
2004-09-10	29.90	30.04	29.50	29.60	104900
2004-09-13	29.70	29.90	29.40	29.40	102800
2004-09-14	29.41	29.54	29.21	29.28	90000
2004-09-15	29.38	29.45	28.91	29.15	125700
2004-09-16	29.10	29.51	29.04	29.25	97200
2004-09-17	29.50	29.60	29.20	29.30	66700
2004-09-20	29.30	29.48	29.16	29.31	65000
2004-09-21	29.40	29.59	29.20	29.45	77400
2004-09-22	29.46	29.50	29.16	29.50	109700
2004-09-23	29.55	29.75	29.45	29.70	76600
2004-09-24	29.80	30.00	29.70	29.91	91700
2004-09-27	29.91	30.24	29.77	30.14	77900
2004-09-28	30.20	30.28	29.90	30.16	74500
2004-09-29	30.32	30.49	30.17	30.34	114000
2004-09-30	30.42	30.65	30.34	30.65	102400
2004-10-01	29.70	30.00	29.50	29.90	104500
2004-10-04	29.90	29.95	29.54	29.58	76400
2004-10-05	29.73	29.81	29.55	29.76	61700
2004-10-06	29.51	29.82	29.46	29.58	102500
2004-10-07	29.53	29.64	29.20	29.25	76500
2004-10-08	29.30	29.38	29.17	29.30	68000
2004-10-11	29.40	29.73	29.36	29.54	66500
2004-10-12	29.60	29.77	29.30	29.39	72900
2004-10-13	29.50	29.72	29.29	29.30	59100
2004-10-14	29.21	29.59	29.13	29.13	84300
2004-10-15	29.30	29.42	29.00	29.15	71100
2004-10-18	29.25	29.39	29.12	29.25	75100
2004-10-19	29.25	29.37	29.15	29.23	61000
2004-10-20	29.25	29.25	29.05	29.10	80900
2004-10-21	29.30	29.48	28.86	28.95	57500
2004-10-22	29.00	29.15	28.89	28.90	62900
2004-10-25	28.91	29.25	28.65	28.86	90900
2004-10-26	28.70	29.00	28.65	29.00	69500
2004-10-27	28.90	29.10	28.75	29.10	83200
2004-10-28	29.24	29.25	28.73	29.25	100100
2004-10-29	29.20	29.26	28.92	29.14	56900
2004-11-01	28.80	29.22	28.80	29.20	64100
2004-11-02	29.22	29.28	29.10	29.28	39500
2004-11-03	29.43	29.75	29.30	29.75	53400
2004-11-04	29.75	29.90	29.53	29.90	43200
2004-11-05	29.95	30.73	29.92	30.55	170300
2004-11-08	30.15	30.42	30.00	30.08	78700
2004-11-09	30.33	30.50	30.00	30.00	72900
2004-11-10	30.00	30.45	29.99	30.39	63600
2004-11-11	30.39	30.88	30.36	30.88	72600
2004-11-12	30.98	31.00	30.68	31.00	64500
2004-11-15	31.15	31.48	30.71	31.48	84300
2004-11-16	31.73	31.74	31.19	31.73	137700
2004-11-17	31.52	31.70	31.40	31.44	69200
2004-11-18	31.69	31.78	31.40	31.76	65700
2004-11-19	31.85	31.85	30.86	31.09	68400
2004-11-22	31.15	31.59	30.96	31.58	58300
2004-11-23	31.60	31.85	31.40	31.78	40100
2004-11-24	31.85	31.88	31.28	31.76	53500
2004-11-26	31.61	31.69	31.46	31.51	13700
2004-11-29	31.76	31.88	31.52	31.70	216400
2004-11-30	31.80	32.07	31.64	31.94	177500
2004-12-01	32.00	32.03	31.60	31.75	67800
2004-12-02	31.85	32.04	31.60	31.80	69200
2004-12-03	31.80	32.25	31.75	32.17	82900
2004-12-06	32.25	32.84	32.15	32.77	63100
2004-12-07	32.77	32.94	32.46	32.46	52900
2004-12-08	32.40	32.92	32.25	32.90	89700
2004-12-09	32.95	32.99	32.15	32.40	53600
2004-12-10	32.25	32.43	32.19	32.36	49700
2004-12-13	32.31	32.50	32.12	32.35	41900
2004-12-14	32.30	32.59	32.30	32.37	43200
2004-12-15	32.32	32.60	32.30	32.43	47200
2004-12-16	32.33	32.51	32.25	32.50	53800
2004-12-17	32.60	32.60	32.20	32.35	40800
2004-12-20	32.30	32.41	32.21	32.35	34800
2004-12-21	32.25	32.56	32.20	32.45	46700
2004-12-22	32.42	32.65	32.33	32.49	44100
2004-12-23	32.50	32.70	32.43	32.61	34300
2004-12-27	32.66	32.88	32.58	32.83	31200
2004-12-28	32.83	32.87	32.50	32.62	52800
2004-12-29	32.22	32.70	32.22	32.65	58600
2004-12-30	32.80	32.97	32.70	32.96	40300
2004-12-31	32.96	33.00	32.66	32.90	39400
2005-01-03	32.40	32.74	32.38	32.44	53600
2005-01-04	32.44	32.52	32.05	32.34	45600
2005-01-05	32.25	32.25	31.30	31.50	75300
2005-01-06	31.48	31.48	31.31	31.47	25100
2005-01-07	31.47	31.69	31.43	31.63	38500
2005-01-10	31.65	31.69	31.02	31.20	47700
2005-01-11	31.35	31.44	30.74	30.87	39000
2005-01-12	30.40	30.77	30.04	30.73	76000
2005-01-13	30.85	31.48	30.85	31.42	46800
2005-01-14	31.30	31.85	31.30	31.70	31900
2005-01-18	31.70	32.30	31.70	32.08	53700
2005-01-19	32.29	32.42	32.17	32.29	49000
2005-01-20	32.48	32.50	32.11	32.15	39700
2005-01-21	32.10	32.37	31.90	32.35	33800
2005-01-24	32.45	32.46	31.90	32.04	30300
2005-01-25	32.04	32.35	31.97	32.02	32000
2005-01-26	32.03	32.07	31.91	31.98	32600
2005-01-27	31.85	32.21	31.82	31.84	42400
2005-01-28	31.80	32.01	31.40	31.46	34700
2005-01-31	31.47	31.90	31.37	31.85	40800
2005-02-01	31.65	32.05	31.65	31.95	44900
2005-02-02	31.75	32.00	31.69	31.96	33200
2005-02-03	31.90	32.20	31.72	31.82	29500
2005-02-04	31.95	31.95	31.70	31.86	54900
2005-02-07	31.93	32.35	31.78	32.35	60700
2005-02-08	32.20	32.47	32.12	32.31	33400
2005-02-09	32.36	32.44	32.08	32.27	26300
2005-02-10	32.50	32.58	32.10	32.47	48800
2005-02-11	32.50	32.55	32.30	32.40	36200
2005-02-14	32.45	32.54	32.25	32.48	38900
2005-02-15	32.65	33.95	32.25	33.95	106100
2005-02-16	33.95	34.00	33.00	33.00	113800
2005-02-17	33.05	33.10	32.78	32.80	53000
2005-02-18	33.00	33.06	32.80	32.90	49600
2005-02-22	32.85	32.90	32.15	32.15	47200
2005-02-23	32.40	32.49	31.90	32.25	69700
2005-02-24	32.35	32.70	32.10	32.26	42500
2005-02-25	32.31	32.65	32.12	32.40	25700
2005-02-28	32.45	32.72	32.35	32.51	44600
2005-03-01	32.40	32.90	32.25	32.70	26800
2005-03-02	32.50	32.89	32.36	32.81	32100
2005-03-03	32.66	32.90	32.55	32.90	50800
2005-03-04	32.80	32.89	32.75	32.88	29300
2005-03-07	32.89	33.09	32.60	32.87	40000
2005-03-08	33.08	33.08	32.61	32.95	36000
2005-03-09	32.94	33.05	32.81	32.81	55900
2005-03-10	32.90	32.90	32.60	32.85	37200
2005-03-11	32.65	32.98	32.60	32.90	30800
2005-03-14	32.83	32.99	31.01	31.56	147400
2005-03-15	31.50	32.44	31.26	31.50	115200
2005-03-16	31.50	31.90	31.40	31.40	71800
2005-03-17	31.35	31.55	30.51	31.20	140400
2005-03-18	31.10	31.25	30.75	30.95	56900
2005-03-21	30.80	30.80	30.00	30.32	141600
2005-03-22	30.42	31.11	30.35	30.81	92000
2005-03-23	30.75	31.02	30.43	30.75	74600
2005-03-24	30.80	31.00	30.75	30.80	100800
2005-03-28	30.95	31.12	30.82	30.95	50500
2005-03-29	31.00	31.25	30.63	30.74	75200
2005-03-30	31.00	31.25	30.76	31.12	56600
2005-03-31	31.00	31.49	30.90	31.47	92100
2005-04-01	31.10	31.10	30.51	30.79	41800
2005-04-04	30.77	30.77	30.01	30.02	54300
2005-04-05	30.02	30.50	30.02	30.50	56500
2005-04-06	30.50	30.86	30.46	30.76	39300
2005-04-07	30.85	30.85	30.24	30.41	33600
2005-04-08	30.51	30.60	30.18	30.24	46000
2005-04-11	30.20	30.22	29.90	30.12	40300
2005-04-12	30.12	30.15	29.50	30.09	79700
2005-04-13	30.01	30.28	29.98	30.05	39100
2005-04-14	30.00	30.30	30.00	30.13	28400
2005-04-15	30.10	30.40	29.80	29.81	59300
2005-04-18	30.00	30.32	29.94	29.94	46100
2005-04-19	30.05	30.43	30.05	30.22	39700
2005-04-20	30.05	30.22	30.01	30.11	33100
2005-04-21	30.15	30.25	30.10	30.16	47200
2005-04-22	30.21	30.24	29.90	30.10	48400
2005-04-25	30.15	30.20	29.95	30.04	31800
2005-04-26	29.90	30.00	29.80	29.99	36700
2005-04-27	29.92	30.15	29.91	30.06	35800
2005-04-28	30.00	30.05	29.90	30.00	29400
2005-04-29	30.00	30.24	29.98	30.17	29400
2005-05-02	30.22	30.43	29.98	30.28	39500
2005-05-03	30.18	30.98	30.12	30.88	47500
2005-05-04	30.88	30.95	30.57	30.60	41000
2005-05-05	30.55	30.93	30.40	30.50	48400
2005-05-06	30.70	30.88	30.35	30.40	37800
2005-05-09	30.55	30.90	30.46	30.90	65200
2005-05-10	30.90	31.10	30.82	31.10	69600
2005-05-11	31.25	31.25	31.01	31.01	41700
2005-05-12	31.10	31.20	30.77	30.84	44700
2005-05-13	31.00	31.20	30.85	31.07	34900
2005-05-16	31.07	31.07	30.22	30.45	189300
2005-05-17	30.45	30.82	30.45	30.82	121500
2005-05-18	30.90	31.00	30.85	30.97	51800
2005-05-19	30.82	31.10	30.82	31.01	57400
2005-05-20	30.80	31.39	30.80	31.39	34300
2005-05-23	31.39	31.50	30.75	31.15	91300
2005-05-24	30.95	31.05	30.50	30.98	71600
2005-05-25	30.99	31.10	30.72	30.90	56300
2005-05-26	30.95	31.09	30.75	30.98	27900
2005-05-27	30.90	30.90	30.75	30.90	25700
2005-05-31	30.81	31.05	30.76	31.05	43100
2005-06-01	30.90	30.91	30.65	30.75	51300
2005-06-02	30.85	30.99	30.75	30.84	26500
2005-06-03	30.84	30.95	30.61	30.95	29600
2005-06-06	30.77	31.15	30.76	31.08	29100
2005-06-07	31.22	31.57	31.15	31.52	59700
2005-06-08	31.45	31.53	31.10	31.38	42300
2005-06-09	31.50	31.50	31.20	31.25	38400
2005-06-10	31.20	31.39	31.18	31.35	25400
2005-06-13	31.29	31.40	31.10	31.20	26700
2005-06-14	31.15	31.57	31.15	31.25	45100
2005-06-15	31.40	31.75	31.34	31.59	28700
2005-06-16	31.55	31.74	31.45	31.68	24800
2005-06-17	31.70	32.19	31.66	32.12	72500
2005-06-20	32.12	32.17	31.75	31.76	44200
2005-06-21	31.81	32.49	31.81	32.31	52300
2005-06-22	32.38	32.40	31.81	31.93	33500
2005-06-23	31.83	32.44	31.75	32.12	32300
2005-06-24	32.00	32.19	31.73	32.10	41500
2005-06-27	32.30	32.47	31.80	31.95	50400
2005-06-28	32.05	32.10	31.90	32.00	49400
2005-06-29	32.03	32.10	31.95	32.02	41000
2005-06-30	32.05	32.20	31.98	32.19	44200
2005-07-01	31.48	31.80	31.40	31.75	41100
2005-07-05	31.85	32.10	31.66	32.08	44300
2005-07-06	32.20	32.23	31.88	31.88	38600
2005-07-07	31.85	32.10	31.67	31.73	47800
2005-07-08	31.80	31.89	31.67	31.75	49800
2005-07-11	32.00	32.00	31.70	31.80	49800
2005-07-12	31.75	32.10	31.70	31.75	47600
2005-07-13	31.80	32.00	31.75	31.94	32100
2005-07-14	32.04	32.10	31.86	32.00	21300
2005-07-15	31.90	32.15	31.70	32.12	23200
2005-07-18	32.55	32.55	32.06	32.17	53600
2005-07-19	32.00	32.25	31.81	32.02	48000
2005-07-20	32.02	32.15	31.80	31.92	33900
2005-07-21	31.85	32.36	31.85	32.19	30600
2005-07-22	32.25	32.34	31.80	31.92	50100
2005-07-25	31.92	32.14	31.80	32.13	45400
2005-07-26	32.20	32.33	32.00	32.20	66900
2005-07-27	32.10	32.40	31.93	32.32	56900
2005-07-28	32.45	32.60	32.36	32.60	50000
2005-07-29	32.60	32.79	32.45	32.79	44800
2005-08-01	32.72	33.01	32.56	33.01	51000
2005-08-02	32.50	32.50	30.55	32.45	221700
2005-08-03	32.30	32.60	32.00	32.53	51300
2005-08-04	32.47	32.50	32.11	32.50	63800
2005-08-05	32.30	32.31	31.85	31.87	57600
2005-08-08	31.62	31.93	30.81	31.48	89100
2005-08-09	31.48	31.48	30.75	30.92	58800
2005-08-10	31.00	31.01	29.80	30.15	187300
2005-08-11	30.05	30.90	30.02	30.90	73500
2005-08-12	30.97	31.18	30.90	31.18	88500
2005-08-15	31.32	31.32	30.85	31.22	173900
2005-08-16	31.90	31.90	30.90	31.05	64200
2005-08-17	31.15	31.24	30.75	30.95	51600
2005-08-18	30.80	31.30	30.75	31.24	50000
2005-08-19	31.40	31.46	31.10	31.20	35700
2005-08-22	31.13	31.24	31.00	31.06	40900
2005-08-23	31.06	31.21	30.95	30.95	33000
2005-08-24	30.90	31.20	30.90	30.95	51900
2005-08-25	31.02	31.20	30.95	30.99	56400
2005-08-26	30.90	30.94	30.60	30.61	36200
2005-08-29	30.41	30.60	30.24	30.56	65400
2005-08-30	30.54	30.81	30.27	30.52	84000
2005-08-31	30.27	30.89	30.27	30.88	45500
2005-09-01	30.99	31.22	30.86	30.99	48100
2005-09-02	30.99	31.40	30.78	31.32	44600
2005-09-06	31.25	31.27	30.87	31.05	80400
2005-09-07	30.95	31.30	30.75	31.19	82600
2005-09-08	30.95	31.40	30.82	30.97	68200
2005-09-09	30.95	31.23	30.80	31.21	75600
2005-09-12	31.05	31.22	30.20	30.27	100300
2005-09-13	30.20	30.25	29.50	29.74	119400
2005-09-14	29.94	29.99	28.80	29.24	148400
2005-09-15	29.20	29.65	29.10	29.27	98700
2005-09-16	29.30	29.49	29.20	29.40	66500
2005-09-19	29.28	29.72	29.26	29.40	67700
2005-09-20	29.25	29.40	28.84	28.92	82600
2005-09-21	28.86	29.09	28.75	28.93	83200
2005-09-22	28.78	29.08	28.34	28.63	101100
2005-09-23	28.60	28.98	28.40	28.91	69300
2005-09-26	28.91	29.60	28.80	29.43	47200
2005-09-27	29.55	29.84	29.20	29.80	50700
2005-09-28	29.80	29.97	29.64	29.85	66600
2005-09-29	29.50	29.80	29.01	29.76	92100
2005-09-30	29.85	30.08	29.62	29.99	58500
2005-10-03	29.35	29.35	29.00	29.24	67400
2005-10-04	29.25	29.25	29.10	29.11	65100
2005-10-05	29.01	29.15	28.50	28.55	85100
2005-10-06	28.55	29.00	28.55	28.58	53800
2005-10-07	28.60	28.75	28.31	28.35	60200
2005-10-10	28.11	28.33	27.30	27.57	171100
2005-10-11	27.40	28.10	27.40	27.87	99600
2005-10-12	27.75	27.84	27.35	27.42	72600
2005-10-13	27.30	27.68	27.15	27.24	71200
2005-10-14	27.40	27.97	27.40	27.90	52100
2005-10-17	27.70	27.79	27.51	27.79	57700
2005-10-18	27.79	27.98	27.71	27.90	34900
2005-10-19	27.75	28.31	27.55	28.30	49900
2005-10-20	27.90	28.04	27.24	27.92	90100
2005-10-21	27.98	27.98	27.50	27.93	43100
2005-10-24	27.73	27.87	27.51	27.53	68700
2005-10-25	27.51	27.70	27.50	27.58	32200
2005-10-26	27.61	27.75	27.25	27.28	51400
2005-10-27	27.25	27.38	25.66	26.22	191400
2005-10-28	26.40	26.77	26.02	26.40	101800
2005-10-31	26.55	27.57	26.48	27.57	81000
2005-11-01	27.95	28.70	27.78	28.44	124400
2005-11-02	29.65	29.75	28.85	29.50	140000
2005-11-03	29.40	30.00	29.31	29.31	95500
2005-11-04	29.21	29.22	28.96	29.07	43100
2005-11-07	29.27	29.48	28.95	29.15	89600
2005-11-08	29.20	29.45	28.80	28.97	84800
2005-11-09	28.80	29.05	28.80	28.90	74500
2005-11-10	29.00	29.10	28.80	28.94	66000
2005-11-11	29.10	29.88	29.10	29.80	91500
2005-11-14	29.67	29.85	29.42	29.72	66400
2005-11-15	29.97	29.99	29.49	29.86	95400
2005-11-16	30.11	30.58	29.80	29.90	148300
2005-11-17	29.85	29.90	29.59	29.89	73100
2005-11-18	29.89	30.10	29.70	29.75	44900
2005-11-21	29.70	29.94	29.51	29.61	37100
2005-11-22	29.50	29.82	29.22	29.78	67800
2005-11-23	29.80	30.13	29.79	30.13	46600
2005-11-25	30.00	30.35	29.94	30.33	28900
2005-11-28	30.30	30.33	29.78	29.90	42300
2005-11-29	29.99	30.01	29.50	29.64	58800
2005-11-30	29.54	29.65	29.31	29.48	38800
2005-12-01	29.58	29.74	29.37	29.44	34200
2005-12-02	29.40	29.85	29.28	29.76	51200
2005-12-05	29.70	29.75	29.50	29.74	47200
2005-12-06	29.85	29.87	29.50	29.64	59400
2005-12-07	29.68	29.75	29.53	29.69	40200
2005-12-08	29.67	29.75	29.44	29.69	43400
2005-12-09	29.69	29.69	29.10	29.12	36600
2005-12-12	29.16	29.24	29.00	29.03	62600
2005-12-13	28.98	29.24	28.98	29.07	34200
2005-12-14	29.00	29.06	28.80	28.90	38300
2005-12-15	28.89	29.05	28.75	29.03	47500
2005-12-16	28.98	29.05	28.60	28.71	41000
2005-12-19	28.60	29.12	28.50	28.62	86800
2005-12-20	28.31	28.77	28.30	28.68	91500
2005-12-21	28.43	28.78	28.28	28.35	65600
2005-12-22	28.45	28.55	28.25	28.33	45000
2005-12-23	28.33	28.38	28.01	28.17	77100
2005-12-27	28.15	28.55	28.00	28.00	93500
2005-12-28	28.10	28.55	27.83	28.54	55500
2005-12-29	28.57	28.85	28.35	28.42	59600
2005-12-30	28.36	28.60	28.35	28.54	66000
2006-01-03	28.33	28.85	28.20	28.27	95700
2006-01-04	28.40	28.49	28.01	28.09	75600
2006-01-05	28.09	28.47	28.00	28.04	69700
2006-01-06	28.02	28.31	27.90	27.90	135800
2006-01-09	28.20	28.24	27.81	28.15	195000
2006-01-10	27.90	28.22	27.90	28.14	156300
2006-01-11	28.30	28.34	27.91	27.98	81700
2006-01-12	28.02	28.21	28.00	28.05	93000
2006-01-13	28.15	28.29	28.00	28.23	61200
2006-01-17	28.10	28.40	28.06	28.19	80800
2006-01-18	28.07	28.23	28.00	28.17	89400
2006-01-19	28.15	28.47	28.03	28.22	82900
2006-01-20	28.15	28.36	28.00	28.13	93000
2006-01-23	28.18	28.41	28.15	28.33	65800
2006-01-24	28.30	28.46	28.30	28.43	47800
2006-01-25	28.35	28.76	28.35	28.60	74300
2006-01-26	28.61	28.70	28.35	28.63	67000
2006-01-27	28.73	28.74	28.33	28.46	58400
2006-01-30	28.50	28.50	28.35	28.42	45300
2006-01-31	28.40	28.45	28.10	28.16	59900
2006-02-01	28.42	29.00	28.30	28.98	81400
2006-02-02	28.88	29.05	28.60	28.70	54300
2006-02-03	28.68	28.99	28.68	28.81	39100
2006-02-06	28.96	28.99	28.78	28.84	61000
2006-02-07	28.84	28.99	28.76	28.90	45800
2006-02-08	28.98	28.99	28.85	28.97	39600
2006-02-09	28.97	29.00	28.91	28.99	66700
2006-02-10	28.99	29.00	28.75	28.99	103800
2006-02-13	28.99	28.99	28.80	28.99	60200
2006-02-14	29.00	29.29	28.92	29.23	160500
2006-02-15	29.29	29.85	29.29	29.63	144300
2006-02-16	29.88	29.90	29.51	29.80	83300
2006-02-17	29.68	29.69	29.51	29.52	39700
2006-02-21	29.45	29.60	29.30	29.47	69900
2006-02-22	29.55	29.73	29.39	29.71	31800
2006-02-23	29.60	29.65	29.25	29.50	96700
2006-02-24	29.50	29.50	29.27	29.49	37600
2006-02-27	29.49	29.50	29.30	29.49	53100
2006-02-28	29.59	29.65	29.30	29.38	57000
2006-03-01	29.25	29.48	29.06	29.40	52400
2006-03-02	29.20	29.75	29.11	29.66	69500
2006-03-03	29.55	29.71	29.15	29.66	52900
2006-03-06	29.56	29.62	29.39	29.40	62900
2006-03-07	29.25	29.29	28.95	28.98	76600
2006-03-08	28.96	29.50	28.94	29.33	70200
2006-03-09	29.18	29.30	28.81	28.96	51600
2006-03-10	29.02	29.09	28.80	29.07	55000
2006-03-13	29.17	29.25	28.85	28.97	66600
2006-03-14	29.05	29.19	28.92	29.15	74400
2006-03-15	29.19	29.19	29.00	29.14	59300
2006-03-16	29.05	29.05	28.71	28.85	112200
2006-03-17	28.80	28.94	28.68	28.78	96300
2006-03-20	28.65	28.96	28.60	28.90	55500
2006-03-21	28.90	29.00	28.70	28.79	56900
2006-03-22	29.00	29.25	28.85	29.10	59300
2006-03-23	29.25	29.31	28.80	29.01	91900
2006-03-24	29.01	29.01	28.55	28.67	104700
2006-03-27	28.90	28.90	28.66	28.66	57100
2006-03-28	28.60	28.78	28.50	28.71	85500
2006-03-29	28.85	29.05	28.54	29.02	64300
2006-03-30	29.00	29.35	28.77	29.03	54200
2006-03-31	29.50	29.50	29.20	29.25	81700
2006-04-03	29.03	29.17	28.28	28.50	150100
2006-04-04	28.50	28.60	28.30	28.40	99700
2006-04-05	28.45	28.45	28.03	28.11	121600
2006-04-06	28.15	28.37	28.03	28.05	97000
2006-04-07	28.10	28.37	28.10	28.16	46300
2006-04-10	28.13	28.25	28.01	28.25	58100
2006-04-11	28.25	28.45	27.99	28.10	71300
2006-04-12	28.17	28.51	28.17	28.35	56600
2006-04-13	28.45	28.50	28.01	28.23	46800
2006-04-17	28.15	28.19	28.00	28.09	60100
2006-04-18	28.05	28.13	27.80	27.95	66700
2006-04-19	27.80	28.03	27.75	27.85	68300
2006-04-20	27.85	27.91	27.72	27.84	44000
2006-04-21	27.84	27.98	27.76	27.79	49900
2006-04-24	27.75	27.88	27.57	27.81	58300
2006-04-25	27.65	27.85	27.55	27.55	70900
2006-04-26	27.65	27.90	27.54	27.58	57400
2006-04-27	27.60	27.84	27.53	27.84	55300
2006-04-28	27.65	28.15	27.57	28.15	59400
2006-05-01	27.90	28.01	27.66	27.80	59000
2006-05-02	27.85	28.00	27.55	27.56	89900
2006-05-03	27.55	27.65	27.50	27.51	61600
2006-05-04	27.56	27.81	27.51	27.71	49700
2006-05-05	27.80	27.85	27.54	27.61	55600
2006-05-08	27.50	27.98	27.50	27.70	73600
2006-05-09	27.75	27.90	27.52	27.64	54900
2006-05-10	27.74	27.81	27.43	27.44	57400
2006-05-11	27.50	27.57	27.26	27.40	73000
2006-05-12	27.65	27.69	27.16	27.30	58300
2006-05-15	27.50	27.53	27.00	27.45	168600
2006-05-16	27.90	27.90	27.27	27.40	106700
2006-05-17	27.05	27.70	27.04	27.31	58700
2006-05-18	27.45	27.45	27.05	27.05	68200
2006-05-19	27.07	27.35	26.96	27.00	117600
2006-05-22	26.75	27.39	26.69	27.39	132500
2006-05-23	27.49	27.89	26.71	26.74	256600
2006-05-24	26.75	26.80	26.10	26.44	202300
2006-05-25	26.55	26.63	26.27	26.43	133500
2006-05-26	26.43	26.48	26.35	26.46	87000
2006-05-30	26.46	26.47	26.27	26.35	178800
2006-05-31	26.40	26.42	26.35	26.39	147900
2006-06-01	26.36	26.75	26.35	26.75	108700
2006-06-02	26.70	26.70	26.52	26.70	98400
2006-06-05	26.70	26.76	26.60	26.68	94500
2006-06-06	26.78	26.80	26.51	26.61	80100
2006-06-07	26.65	26.80	26.61	26.66	74000
2006-06-08	26.80	26.80	26.42	26.53	108300
2006-06-09	26.78	26.81	26.65	26.69	71100
2006-06-12	26.72	26.88	26.60	26.62	66600
2006-06-13	26.57	26.60	26.31	26.34	88900
2006-06-14	26.34	26.36	25.62	25.81	236700
2006-06-15	25.91	26.79	25.88	26.55	113600
2006-06-16	26.59	26.83	26.38	26.61	111400
2006-06-19	26.62	26.69	26.40	26.61	127300
2006-06-20	26.70	26.75	26.57	26.71	77800
2006-06-21	26.80	26.89	26.75	26.85	76600
2006-06-22	26.80	27.10	26.70	26.93	70900
2006-06-23	26.93	26.96	26.24	26.62	205000
2006-06-26	26.72	26.75	26.51	26.58	101600
2006-06-27	26.48	26.68	26.38	26.40	115000
2006-06-28	26.50	26.70	26.37	26.39	88300
2006-06-29	26.40	26.61	26.28	26.28	153300
2006-06-30	26.50	26.60	26.36	26.54	157700
2006-07-03	26.06	26.17	25.94	26.05	65700
2006-07-05	26.05	26.10	25.56	25.60	128200
2006-07-06	25.53	25.69	25.38	25.60	143700
2006-07-07	25.51	25.66	25.39	25.54	63700
2006-07-10	25.55	25.68	25.42	25.42	134800
2006-07-11	25.40	25.50	25.22	25.34	79900
2006-07-12	25.26	25.60	24.82	24.87	221100
2006-07-13	24.83	24.83	24.63	24.65	116200
2006-07-14	24.80	24.80	24.60	24.75	119600
2006-07-17	24.75	24.75	24.51	24.65	126800
2006-07-18	24.65	24.75	24.36	24.52	135500
2006-07-19	24.56	24.75	24.43	24.65	162500
2006-07-20	24.65	24.70	24.41	24.47	77600
2006-07-21	25.35	25.40	24.71	24.84	167900
2006-07-24	25.40	25.41	24.85	25.07	187700
2006-07-25	25.27	25.35	24.82	24.83	129600
2006-07-26	25.15	25.19	24.75	25.10	137000
2006-07-27	25.15	25.21	25.00	25.09	129800
2006-07-28	25.25	25.35	25.06	25.26	97300
2006-07-31	25.34	25.34	25.06	25.32	93900
2006-08-01	25.20	25.28	24.79	24.90	135300
2006-08-02	24.90	25.02	24.76	24.93	85100
2006-08-03	25.00	25.00	24.75	24.79	95400
2006-08-04	24.79	25.00	24.66	24.79	132100
2006-08-07	24.79	24.83	24.45	24.50	169000
2006-08-08	24.50	24.77	24.22	24.27	130900
2006-08-09	24.40	24.45	24.13	24.15	101300
2006-08-10	24.40	24.40	24.12	24.23	122900
2006-08-11	24.66	24.66	24.35	24.56	114600
2006-08-14	24.70	24.84	24.57	24.81	135500
2006-08-15	24.90	25.32	24.89	25.31	159200
2006-08-16	25.75	26.00	25.16	25.28	240000
2006-08-17	25.15	25.59	25.15	25.41	88700
2006-08-18	25.41	25.75	25.36	25.66	108300
2006-08-21	25.66	25.80	25.40	25.74	115700
2006-08-22	25.75	25.97	25.63	25.74	113200
2006-08-23	25.79	25.95	25.56	25.78	75300
2006-08-24	25.85	25.87	25.57	25.57	68300
2006-08-25	25.60	25.74	25.43	25.53	48100
2006-08-28	25.43	25.89	25.43	25.72	80400
2006-08-29	25.72	26.10	25.72	26.08	99800
2006-08-30	26.14	26.30	26.10	26.20	104900
2006-08-31	26.20	26.44	26.20	26.40	104500
2006-09-01	26.50	26.58	26.37	26.44	68100
2006-09-05	26.54	26.54	26.30	26.40	60600
2006-09-06	26.45	26.60	25.93	25.95	145100
2006-09-07	25.90	26.08	25.84	26.00	99200
2006-09-08	26.25	26.40	25.95	26.40	81500
2006-09-11	26.30	26.41	26.00	26.19	85600
2006-09-12	26.19	26.50	26.19	26.40	98500
2006-09-13	26.50	26.51	26.15	26.36	101300
2006-09-14	26.36	26.49	26.13	26.36	83000
2006-09-15	26.38	26.50	26.05	26.30	56400
2006-09-18	26.36	26.36	25.98	26.06	57700
2006-09-19	25.90	26.24	25.85	26.24	74300
2006-09-20	26.25	26.32	26.01	26.10	63700
2006-09-21	26.03	26.43	26.03	26.32	84900
2006-09-22	26.35	26.40	26.11	26.13	48400
2006-09-25	26.12	26.20	26.01	26.09	59000
2006-09-26	26.12	26.42	26.01	26.38	70800
2006-09-27	26.30	26.38	26.00	26.10	72800
2006-09-28	26.01	26.39	26.01	26.30	80000
2006-09-29	26.46	26.46	26.28	26.31	131000
2006-10-02	26.41	26.47	26.25	26.41	125300
2006-10-03	26.46	26.81	26.39	26.79	145500
2006-10-04	26.70	26.88	26.67	26.79	72000
2006-10-05	26.71	26.99	26.62	26.90	97900
2006-10-06	26.95	27.15	26.95	27.04	93700
2006-10-09	27.04	27.25	27.02	27.16	92200
2006-10-10	27.16	27.24	27.08	27.15	48100
2006-10-11	27.20	27.25	27.02	27.09	83400
2006-10-12	27.00	27.25	27.00	27.21	91600
2006-10-13	27.25	27.64	27.11	27.62	100100
2006-10-16	27.72	27.80	27.50	27.80	68200
2006-10-17	27.84	27.89	27.52	27.88	50700
2006-10-18	27.89	27.90	27.62	27.80	102900
2006-10-19	27.80	27.82	27.46	27.69	76300
2006-10-20	27.66	27.66	27.20	27.31	55600
2006-10-23	27.30	27.31	27.01	27.15	63100
2006-10-24	27.16	27.59	27.16	27.56	70200
2006-10-25	27.56	27.82	27.40	27.53	64300
2006-10-26	27.59	27.93	27.41	27.81	40400
2006-10-27	27.79	27.90	27.50	27.50	45600
2006-10-30	27.53	27.76	27.44	27.45	48900
2006-10-31	27.50	27.54	27.30	27.44	71100
2006-11-01	26.97	27.22	26.44	27.11	128400
2006-11-02	27.00	27.10	26.90	27.04	74900
2006-11-03	27.00	27.19	26.95	27.10	69500
2006-11-06	27.10	27.44	27.03	27.41	78200
2006-11-07	27.40	27.49	27.13	27.30	76900
2006-11-08	27.10	27.50	27.10	27.45	52500
2006-11-09	27.42	27.43	27.05	27.33	72500
2006-11-10	27.45	28.00	27.45	28.00	113500
2006-11-13	27.80	27.85	27.45	27.60	89600
2006-11-14	27.70	27.75	27.43	27.73	55200
2006-11-15	27.93	27.93	27.55	27.75	84300
2006-11-16	27.95	28.00	27.70	27.95	107500
2006-11-17	27.60	28.00	27.60	27.89	51400
2006-11-20	28.00	28.05	27.88	27.93	90600
2006-11-21	27.98	28.02	27.85	27.89	66400
2006-11-22	27.89	27.98	27.81	27.95	59600
2006-11-24	28.00	28.04	27.75	28.04	29200
2006-11-27	28.06	28.06	27.55	27.90	79300
2006-11-28	27.90	28.07	27.80	27.99	112100
2006-11-29	27.91	28.05	27.67	27.70	75200
2006-11-30	27.95	28.00	27.70	27.75	107900
2006-12-01	27.80	27.86	27.67	27.81	78000
2006-12-04	27.77	27.95	27.71	27.87	87600
2006-12-05	27.95	28.00	27.73	27.90	78000
2006-12-06	28.00	28.00	27.79	28.00	79100
2006-12-07	28.05	28.05	27.76	27.87	71000
2006-12-08	27.81	28.00	27.81	27.99	59500
2006-12-11	27.99	28.01	27.77	27.86	89500
2006-12-12	27.80	28.00	27.70	27.81	73800
2006-12-13	27.70	27.90	27.69	27.83	82200
2006-12-14	27.80	27.94	27.78	27.88	85500
2006-12-15	27.86	27.94	27.78	27.86	71000
2006-12-18	27.86	27.99	27.81	27.91	68500
2006-12-19	27.86	28.00	27.86	27.94	68500
2006-12-20	27.80	28.15	27.80	27.93	43500
2006-12-21	28.23	28.23	27.68	27.71	93800
2006-12-22	27.85	27.99	27.57	27.60	68700
2006-12-26	27.50	27.75	27.45	27.65	77100
2006-12-27	27.50	28.00	27.50	27.98	68600
2006-12-28	28.08	28.10	27.68	27.85	61500
2006-12-29	27.65	28.05	27.65	27.82	68600
2007-01-03	27.99	27.99	27.65	27.73	98700
2007-01-04	27.74	28.00	27.71	27.84	88900
2007-01-05	27.84	27.98	27.61	27.64	45000
2007-01-08	27.60	27.74	27.54	27.55	159600
2007-01-09	27.50	27.77	27.50	27.65	107200
2007-01-10	27.70	27.80	27.65	27.74	89100
2007-01-11	27.71	27.94	27.65	27.85	69800
2007-01-12	27.80	28.00	27.80	27.93	46800
2007-01-16	27.95	28.09	27.90	28.00	64600
2007-01-17	27.95	28.09	27.90	27.94	55300
2007-01-18	27.95	28.05	27.71	27.81	67100
2007-01-19	27.81	27.90	27.66	27.85	62600
2007-01-22	27.71	28.04	27.66	27.98	63000
2007-01-23	27.73	28.28	27.73	28.18	57200
2007-01-24	28.14	28.46	28.14	28.22	57100
2007-01-25	28.34	28.58	28.23	28.29	58700
2007-01-26	28.48	28.65	28.24	28.35	55500
2007-01-29	28.59	28.65	28.45	28.49	51800
2007-01-30	28.49	28.66	28.46	28.52	49800
2007-01-31	28.59	28.67	28.50	28.59	44900
2007-02-01	28.25	28.43	28.12	28.33	51000
2007-02-02	28.34	28.79	28.13	28.61	70900
2007-02-05	28.59	28.61	28.43	28.56	81000
2007-02-06	28.52	28.86	28.43	28.83	114200
2007-02-07	28.88	29.00	28.18	28.35	53800
2007-02-08	28.85	29.12	28.43	28.73	102900
2007-02-09	28.46	28.75	28.40	28.55	74700
2007-02-12	28.75	28.75	28.37	28.64	77055
2007-02-13	28.71	28.90	28.46	28.54	76200
2007-02-14	28.45	28.69	28.45	28.55	47000
2007-02-15	28.73	29.10	28.52	29.00	186300
2007-02-16	29.14	29.22	28.94	29.22	128300
2007-02-20	29.10	29.37	29.05	29.33	66500
2007-02-21	29.13	29.50	29.12	29.37	64000
2007-02-22	29.48	29.50	29.14	29.24	81900
2007-02-23	29.04	29.51	28.95	29.35	90800
2007-02-26	29.18	29.50	29.11	29.49	88100
2007-02-27	28.99	30.65	28.20	29.00	148900
2007-02-28	29.00	29.20	28.70	28.92	118500
2007-03-01	28.37	28.90	28.21	28.87	76200
2007-03-02	28.77	29.05	28.57	29.01	128200
2007-03-05	28.50	29.00	28.32	28.99	163200
2007-03-06	29.00	29.62	28.84	29.55	117800
2007-03-07	29.68	29.85	29.50	29.85	125700
2007-03-08	29.87	30.23	29.75	29.89	69400
2007-03-09	29.49	29.89	29.32	29.47	70700
2007-03-12	29.22	29.57	29.01	29.55	90800
2007-03-13	29.75	29.76	29.10	29.24	59000
2007-03-14	29.03	29.33	28.95	28.97	50500
2007-03-15	29.00	29.21	28.82	29.00	102500
2007-03-16	28.75	29.00	28.59	28.87	80600
2007-03-19	28.92	29.12	28.43	28.96	86400
2007-03-20	28.96	29.32	28.68	28.79	91400
2007-03-21	28.70	29.03	28.50	29.03	81600
2007-03-22	28.82	29.00	28.74	28.98	93200
2007-03-23	28.72	29.05	28.72	28.86	49900
2007-03-26	28.61	29.22	28.61	28.91	74300
2007-03-27	28.66	29.00	28.60	28.74	57800
2007-03-28	28.99	28.99	28.59	28.75	58900
2007-03-29	28.60	28.73	28.43	28.44	56000
2007-03-30	28.41	28.90	28.41	28.56	67400
2007-04-02	28.13	28.45	28.10	28.45	53300
2007-04-03	28.65	28.83	28.45	28.68	54100
2007-04-04	28.47	28.75	28.43	28.60	49600
2007-04-05	28.52	29.06	28.32	28.69	82800
2007-04-09	28.64	28.91	28.47	28.58	56500
2007-04-10	28.65	28.90	28.42	28.71	44400
2007-04-11	28.42	28.56	28.19	28.30	102800
2007-04-12	28.21	28.55	27.96	28.20	110300
2007-04-13	28.09	28.49	28.04	28.26	47900
2007-04-16	28.21	28.60	27.95	28.51	54400
2007-04-17	28.90	29.05	28.78	28.89	86500
2007-04-18	28.77	29.00	28.77	28.87	58000
2007-04-19	28.96	28.96	28.75	28.76	32700
2007-04-20	28.94	29.00	28.77	28.91	48900
2007-04-23	29.00	29.52	28.55	28.91	57100
2007-04-24	29.16	29.20	28.96	28.99	63800
2007-04-25	28.90	29.20	28.90	29.02	70700
2007-04-26	28.95	29.20	28.77	28.86	87800
2007-04-27	29.00	29.16	28.74	28.89	89100
2007-04-30	29.08	29.11	28.83	29.11	119700
2007-05-01	28.88	29.00	28.60	28.70	61000
2007-05-02	28.52	29.10	28.52	29.02	103900
2007-05-03	29.00	29.55	28.89	29.25	212900
2007-05-04	29.25	29.59	28.64	29.00	146700
2007-05-07	28.90	29.04	28.84	29.04	68700
2007-05-08	28.86	29.24	28.75	28.88	100200
2007-05-09	28.66	28.98	28.65	28.85	90200
2007-05-10	28.97	29.00	28.58	28.84	68400
2007-05-11	29.16	29.38	28.67	29.07	63800
2007-05-14	29.24	29.27	28.81	28.95	54100
2007-05-15	29.15	29.15	28.65	28.88	160800
2007-05-16	28.78	29.28	28.78	29.10	103300
2007-05-17	29.19	29.19	28.70	28.74	55900
2007-05-18	28.71	28.93	28.71	28.84	45400
2007-05-21	28.94	29.00	28.81	28.91	57800
2007-05-22	28.80	29.05	28.80	28.90	52300
2007-05-23	29.09	29.29	28.84	29.02	190800
2007-05-24	29.00	29.39	28.91	28.95	63100
2007-05-25	28.97	29.27	28.97	29.24	87200
2007-05-29	29.06	29.58	29.06	29.19	77000
2007-05-30	29.06	29.30	29.00	29.19	69400
2007-05-31	29.05	29.36	28.97	29.16	62400
2007-06-01	29.66	29.66	29.05	29.25	81600
2007-06-04	29.58	29.58	29.23	29.28	82900
2007-06-05	29.38	29.49	29.04	29.12	40900
2007-06-06	29.22	29.22	28.01	28.78	309800
2007-06-07	28.53	28.66	28.30	28.36	78600
2007-06-08	28.12	28.65	28.12	28.50	75700
2007-06-11	28.41	28.61	28.32	28.49	78500
2007-06-12	28.35	28.49	28.20	28.30	41000
2007-06-13	28.99	28.99	28.06	28.32	74500
2007-06-14	28.07	28.39	28.07	28.20	55600
2007-06-15	28.38	28.45	28.20	28.26	57200
2007-06-18	28.38	28.58	28.10	28.39	86900
2007-06-19	28.49	28.49	28.27	28.39	64300
2007-06-20	28.40	28.59	28.35	28.35	114700
2007-06-21	28.40	28.81	28.26	28.28	79200
2007-06-22	28.25	28.43	28.07	28.43	147800
2007-06-25	28.33	28.48	28.06	28.07	69900
2007-06-26	28.07	28.49	28.07	28.39	65800
2007-06-27	28.39	28.40	28.14	28.27	43700
2007-06-28	28.22	28.40	28.05	28.26	77700
2007-06-29	28.44	28.44	28.01	28.22	54700
2007-07-02	28.39	28.62	28.23	28.39	143200
2007-07-03	28.79	28.79	28.30	28.60	46900
2007-07-05	28.41	28.75	28.40	28.54	45700
2007-07-06	28.56	29.22	28.42	28.84	67700
2007-07-09	29.06	29.90	28.90	29.80	393000
2007-07-10	29.08	29.88	28.59	29.47	253700
2007-07-11	29.50	29.97	28.75	29.36	288800
2007-07-12	29.26	29.90	29.06	29.66	188300
2007-07-13	29.04	29.27	28.21	28.98	291500
2007-07-16	28.27	29.00	28.15	28.75	234700
2007-07-17	29.14	29.14	28.45	28.83	119500
2007-07-18	28.58	28.95	28.58	28.90	74400
2007-07-19	28.70	29.05	28.67	29.00	161300
2007-07-20	28.85	28.95	28.59	28.60	87300
2007-07-23	28.99	29.00	28.50	28.81	108200
2007-07-24	28.75	28.89	28.10	28.19	91600
2007-07-25	28.75	28.91	28.15	28.80	84500
2007-07-26	28.80	29.10	28.40	28.77	112700
2007-07-27	28.50	28.50	27.88	28.05	172000
2007-07-30	28.50	29.35	28.06	28.49	493100
2007-07-31	28.10	29.00	28.10	28.73	315800
2007-08-01	27.75	28.42	26.52	27.90	217700
2007-08-02	27.33	27.91	27.02	27.74	122500
2007-08-03	27.40	27.99	27.12	27.35	89900
2007-08-06	26.61	27.54	25.22	27.19	226600
2007-08-07	26.53	27.78	26.53	27.77	153100
2007-08-08	27.95	28.00	27.47	27.79	175000
2007-08-09	26.76	27.99	26.61	27.71	146200
2007-08-10	27.33	28.00	26.64	26.70	138100
2007-08-13	26.04	26.76	25.80	25.99	232700
2007-08-14	26.35	26.35	25.45	25.98	121400
2007-08-15	26.55	26.68	25.90	26.15	111200
2007-08-16	26.15	26.70	25.40	25.73	199200
2007-08-17	25.90	26.45	25.89	26.20	148500
2007-08-20	26.20	26.20	25.07	25.91	157600
2007-08-21	25.65	26.80	25.65	26.25	102500
2007-08-22	26.90	27.02	26.11	27.02	131800
2007-08-23	26.78	27.04	26.51	26.60	77400
2007-08-24	26.51	26.83	26.34	26.59	48100
2007-08-27	26.50	26.50	25.92	25.92	73100
2007-08-28	26.35	26.39	25.72	25.72	74700
2007-08-29	25.66	25.95	25.45	25.63	58700
2007-08-30	25.46	25.66	25.27	25.34	55400
2007-08-31	25.46	25.55	25.24	25.31	71800
2007-09-04	25.31	25.87	25.08	25.75	89000
2007-09-05	25.74	25.96	25.54	25.81	57100
2007-09-06	25.76	26.00	25.56	25.85	86300
2007-09-07	25.99	26.21	25.63	25.88	65300
2007-09-10	25.78	25.95	25.25	25.47	75100
2007-09-11	25.60	25.85	25.25	25.28	62600
2007-09-12	25.26	25.49	25.13	25.13	59800
2007-09-13	25.11	25.31	25.01	25.16	62700
2007-09-14	25.00	25.04	23.78	23.84	230800
2007-09-17	23.88	24.73	23.80	24.50	200900
2007-09-18	24.48	25.30	24.40	25.16	138900
2007-09-19	25.06	25.65	24.83	25.29	89500
2007-09-20	25.33	25.48	25.00	25.01	83550
2007-09-21	25.01	25.23	24.93	25.03	128700
2007-09-24	25.34	25.67	24.90	25.01	106400
2007-09-25	24.93	25.02	24.68	24.70	57000
2007-09-26	24.60	24.96	24.01	24.10	113600
2007-09-27	24.15	24.55	23.99	24.28	105300
2007-09-28	24.54	24.55	23.85	23.85	108800
2007-10-01	23.90	24.34	23.76	23.85	120000
2007-10-02	24.06	24.53	23.79	24.39	183500
2007-10-03	24.11	24.84	24.11	24.75	126700
2007-10-04	24.75	24.75	24.54	24.58	96000
2007-10-05	24.40	24.88	24.40	24.70	125800
2007-10-08	24.84	24.96	24.43	24.51	91300
2007-10-09	24.79	24.79	24.24	24.45	88900
2007-10-10	24.32	24.42	24.03	24.14	89900
2007-10-11	24.13	24.14	23.28	23.28	253400
2007-10-12	23.85	23.99	23.20	23.25	225200
2007-10-15	23.40	23.67	23.02	23.19	265200
2007-10-16	23.20	23.59	23.05	23.12	160900
2007-10-17	23.30	23.48	23.16	23.44	145000
2007-10-18	23.46	23.65	23.20	23.20	139100
2007-10-19	23.16	23.29	23.01	23.13	117900
2007-10-22	23.05	23.59	23.00	23.25	177700
2007-10-23	23.34	23.62	23.21	23.49	113500
2007-10-24	23.49	23.82	23.33	23.65	117900
2007-10-25	23.60	23.72	23.32	23.52	145500
2007-10-26	23.40	23.92	23.40	23.80	162400
2007-10-29	23.85	24.25	23.74	24.24	90900
2007-10-30	24.24	24.44	24.08	24.31	109100
2007-10-31	24.31	24.67	24.07	24.58	143300
2007-11-01	24.08	24.10	23.53	23.57	92700
2007-11-02	23.50	23.85	23.01	23.06	78200
2007-11-05	23.23	23.25	22.89	23.17	79965
2007-11-06	23.00	23.94	22.91	23.40	144045
2007-11-07	23.33	23.40	21.60	21.86	317950
2007-11-08	21.91	22.25	21.13	21.40	324000
2007-11-09	21.33	22.00	21.31	21.70	171075
2007-11-12	21.82	23.28	21.75	22.39	169400
2007-11-13	22.74	23.10	22.45	22.95	132900
2007-11-14	23.45	23.48	22.27	22.34	147800
2007-11-15	22.40	23.70	22.40	23.55	160800
2007-11-16	23.74	24.78	23.73	24.26	224303
2007-11-19	24.15	24.35	23.53	24.07	114000
2007-11-20	23.89	24.27	23.88	24.05	88205
2007-11-21	24.20	24.32	23.86	24.04	76200
2007-11-23	24.15	24.32	23.91	24.01	43850
2007-11-26	24.28	24.54	23.85	24.00	88810
2007-11-27	23.85	24.23	23.60	24.08	88400
2007-11-28	23.98	24.30	23.31	23.74	101601
2007-11-29	23.54	24.14	23.54	23.73	87700
2007-11-30	23.67	24.31	23.60	23.85	100655
2007-12-03	23.99	24.20	23.48	23.54	255630
2007-12-04	23.62	23.62	22.75	22.90	115400
2007-12-05	22.89	23.09	22.50	22.51	129900
2007-12-06	22.72	23.00	22.43	22.69	151500
2007-12-07	22.97	22.97	22.22	22.40	143000
2007-12-10	22.31	22.64	21.71	21.72	202741
2007-12-11	21.71	22.02	21.45	21.45	289433
2007-12-12	21.72	22.26	21.50	21.63	151701
2007-12-13	21.81	21.87	21.36	21.80	192807
2007-12-14	21.61	21.90	21.00	21.08	199102
2007-12-17	20.96	21.67	20.96	21.28	128450
2007-12-18	21.26	21.67	21.22	21.40	126602
2007-12-19	21.31	21.51	21.11	21.18	130000
2007-12-20	21.07	21.55	20.92	21.19	292150
2007-12-21	21.20	21.79	21.16	21.55	212200
2007-12-24	21.43	21.84	21.40	21.72	97450
2007-12-26	21.56	21.83	21.40	21.60	207345
2007-12-27	21.50	21.74	21.13	21.42	177500
2007-12-28	21.37	21.48	21.00	21.00	146558
2007-12-31	20.78	21.32	20.63	21.13	252531
2008-01-02	21.33	21.50	20.78	21.22	79358
2008-01-03	21.46	21.46	20.87	20.93	95700
2008-01-04	20.76	21.20	20.76	20.87	93500
2008-01-07	20.80	21.12	20.75	20.81	100500
2008-01-08	20.94	20.94	20.50	20.51	147400
2008-01-09	20.50	20.74	19.76	20.25	140749
2008-01-10	20.25	20.55	19.95	20.34	148050
2008-01-11	20.48	20.64	20.11	20.57	145200
2008-01-14	20.67	20.75	20.10	20.21	169535
2008-01-15	20.19	20.54	20.00	20.25	111197
2008-01-16	20.01	20.69	20.01	20.30	114330
2008-01-17	20.40	20.40	20.06	20.08	162700
2008-01-18	20.06	20.40	19.56	20.00	136653
2008-01-22	19.45	20.14	19.25	19.73	168181
2008-01-23	19.80	20.86	19.60	20.38	231679
2008-01-24	20.71	20.99	20.25	20.40	175350
2008-01-25	20.47	20.94	20.23	20.38	147576
2008-01-28	20.54	20.54	20.08	20.23	163432
2008-01-29	20.44	20.85	20.34	20.59	140950
2008-01-30	20.70	21.83	20.57	21.13	132408
2008-01-31	21.76	22.22	21.30	21.90	148732
2008-02-01	21.80	22.05	21.02	22.05	106095
2008-02-04	22.17	22.70	21.71	22.65	103277
2008-02-05	22.26	22.56	21.86	22.10	96575
2008-02-06	21.89	22.20	21.85	21.92	64946
2008-02-07	21.55	22.39	21.55	22.30	111750
2008-02-08	22.35	22.75	22.02	22.12	78050
2008-02-11	21.97	22.56	21.93	22.37	73350
2008-02-12	22.85	23.53	22.55	23.23	122618
2008-02-13	23.15	23.38	22.96	23.16	87650
2008-02-14	23.24	23.39	22.80	22.97	90520
2008-02-15	23.18	23.43	22.51	23.40	104600
2008-02-19	23.60	24.50	23.60	23.95	154138
2008-02-20	23.78	24.13	23.56	23.90	75430
2008-02-21	23.74	24.05	23.60	23.74	66200
2008-02-22	23.68	23.81	23.06	23.34	75152
2008-02-25	23.64	23.80	23.24	23.64	60550
2008-02-26	23.64	23.95	23.39	23.95	58300
2008-02-27	23.85	24.00	23.63	23.75	56730
2008-02-28	23.97	24.03	23.59	23.71	62050
2008-02-29	23.71	23.78	22.96	23.12	84687
2008-03-03	23.15	23.15	21.81	21.93	190460
2008-03-04	22.00	22.19	21.60	21.95	107439
2008-03-05	22.00	22.32	21.96	22.27	55500
2008-03-06	22.34	22.66	22.15	22.28	68867
2008-03-07	22.23	22.43	21.95	21.96	71800
2008-03-10	21.86	22.35	21.72	21.81	57795
2008-03-11	22.04	22.63	21.52	22.47	107800
2008-03-12	22.30	22.78	22.07	22.47	49512
2008-03-13	22.40	22.78	22.00	22.20	170000
2008-03-14	22.13	22.41	21.52	21.76	61470
2008-03-17	21.75	21.75	21.00	21.35	90390
2008-03-18	21.36	21.75	21.36	21.74	44700
2008-03-19	21.74	22.14	21.60	21.85	136000
2008-03-20	21.79	22.84	21.60	22.75	252700
2008-03-24	22.91	23.45	22.76	23.30	106919
2008-03-25	23.42	23.45	22.72	23.02	75965
2008-03-26	22.70	23.02	22.50	22.72	96801
2008-03-27	22.82	23.19	22.65	23.05	86393
2008-03-28	22.90	23.44	22.50	23.01	156256
2008-03-31	22.89	23.38	22.74	23.25	71259
2008-04-01	23.47	23.72	23.36	23.48	115100
2008-04-02	23.40	23.48	23.00	23.19	74450
2008-04-03	22.93	23.32	22.64	23.22	100704
2008-04-04	23.28	23.45	23.04	23.42	60600
2008-04-07	23.38	23.45	23.05	23.27	58314
2008-04-08	23.17	23.36	23.01	23.30	38465
2008-04-09	23.30	23.30	22.70	22.86	76850
2008-04-10	22.97	23.09	22.67	22.90	70100
2008-04-11	22.86	22.86	22.50	22.67	91700
2008-04-14	22.57	22.95	22.55	22.95	53466
2008-04-15	23.10	23.10	22.51	22.97	63150
2008-04-16	23.03	23.26	22.80	23.26	50095
2008-04-17	23.05	23.40	23.03	23.30	67829
2008-04-18	23.55	23.96	23.18	23.39	84969
2008-04-21	23.54	23.74	23.40	23.63	39162
2008-04-22	23.59	23.71	23.27	23.70	59747
2008-04-23	23.61	23.75	23.20	23.28	44412
2008-04-24	23.25	23.25	22.80	23.00	94621
2008-04-25	23.18	23.84	23.18	23.75	72046
2008-04-28	23.93	24.09	23.80	24.04	66258
2008-04-29	23.97	24.05	23.88	23.90	90106
2008-04-30	24.09	24.09	23.52	23.58	79941
2008-05-01	22.93	23.38	22.50	22.62	142229
2008-05-02	22.68	22.79	22.29	22.50	131919
2008-05-05	22.42	23.17	22.42	22.76	95289
2008-05-06	23.61	23.61	22.41	22.66	117688
2008-05-07	22.60	23.08	22.50	23.07	90968
2008-05-08	23.17	23.50	23.00	23.37	83512
2008-05-09	23.32	23.85	23.30	23.78	73387
2008-05-12	23.95	24.07	23.70	23.94	78117
2008-05-13	24.08	24.12	23.70	24.06	81425
2008-05-14	24.05	24.12	23.70	24.07	59152
2008-05-15	24.10	24.87	23.80	24.71	219664
2008-05-16	24.86	25.00	24.04	24.57	144976
2008-05-19	24.42	24.64	24.04	24.24	72840
2008-05-20	24.25	24.25	23.50	23.81	99177
2008-05-21	23.81	23.86	23.51	23.70	123149
2008-05-22	23.47	23.72	23.15	23.29	127138
2008-05-23	23.35	23.45	23.00	23.09	99766
2008-05-27	22.98	23.09	22.90	23.08	96162
2008-05-28	23.05	23.41	23.04	23.20	81524
2008-05-29	23.20	23.20	22.94	23.02	118264
2008-05-30	23.15	23.18	22.84	23.18	78867
2008-06-02	23.09	23.26	22.65	22.82	85089
2008-06-03	22.73	22.96	22.64	22.72	90099
2008-06-04	22.70	22.96	22.37	22.45	101922
2008-06-05	22.42	22.92	22.35	22.40	95636
2008-06-06	22.62	22.62	22.00	22.05	84621
2008-06-09	22.33	22.72	21.65	21.86	244088
2008-06-10	21.61	22.33	21.61	22.29	112236
2008-06-11	22.20	22.62	21.95	21.97	162111
2008-06-12	22.17	22.30	21.90	22.00	84432
2008-06-13	21.88	21.98	21.52	21.60	111606
2008-06-16	21.65	21.80	21.29	21.40	129900
2008-06-17	21.96	22.05	21.30	21.51	82824
2008-06-18	21.40	21.50	21.21	21.28	74636
2008-06-19	21.38	21.48	21.14	21.40	52217
2008-06-20	21.15	21.37	20.72	21.07	106555
2008-06-23	21.08	21.12	20.52	20.56	111916
2008-06-24	20.55	20.60	19.90	19.90	164139
2008-06-25	20.00	20.23	19.85	19.89	179657
2008-06-26	19.84	19.89	19.38	19.43	108201
2008-06-27	19.34	19.34	18.94	18.99	202233
2008-06-30	19.14	19.14	18.57	18.79	222069
2008-07-01	18.88	19.34	17.99	18.00	291769
2008-07-02	18.14	18.36	17.68	17.85	139429
2008-07-03	17.85	18.05	17.50	17.59	88875
2008-07-07	17.62	17.89	17.24	17.33	237635
2008-07-08	17.40	17.78	17.35	17.55	227198
2008-07-09	17.74	17.74	17.06	17.09	128016
2008-07-10	17.10	17.10	16.14	16.69	424664
2008-07-11	16.65	17.25	16.45	16.98	300885
2008-07-14	17.25	17.36	16.60	16.75	254098
2008-07-15	17.06	17.15	16.50	17.11	229041
2008-07-16	16.93	17.34	16.50	17.22	257345
2008-07-17	17.25	17.87	17.14	17.86	194549
2008-07-18	18.00	18.35	17.80	18.24	101004
2008-07-21	18.20	18.75	18.10	18.34	132717
2008-07-22	18.31	19.60	18.22	19.46	153263
2008-07-23	19.56	20.33	19.56	20.20	176044
2008-07-24	20.20	20.20	19.38	19.54	141147
2008-07-25	19.53	19.88	19.41	19.73	100044
2008-07-28	20.99	20.99	19.60	19.80	129966
2008-07-29	19.84	20.23	19.70	20.09	59638
2008-07-30	20.26	20.46	20.10	20.45	62306
2008-07-31	20.37	20.84	20.12	20.20	141047
2008-08-01	19.83	19.83	19.12	19.36	160638
2008-08-04	19.24	19.90	19.13	19.90	110514
2008-08-05	20.50	22.69	20.05	22.69	341286
2008-08-06	21.95	22.32	21.00	22.28	188754
2008-08-07	22.09	22.18	21.32	21.90	126064
2008-08-08	21.75	22.30	21.50	22.11	69209
2008-08-11	22.19	22.91	21.91	22.75	112653
2008-08-12	22.70	22.89	22.50	22.78	115354
2008-08-13	22.75	22.75	22.01	22.34	65462
2008-08-14	22.38	22.88	22.23	22.81	128051
2008-08-15	22.52	23.35	22.29	23.32	208550
2008-08-18	23.44	23.57	22.50	23.17	101300
2008-08-19	22.71	22.78	22.36	22.37	88226
2008-08-20	22.25	22.27	21.77	21.91	71105
2008-08-21	21.65	21.80	21.24	21.34	122040
2008-08-22	21.50	21.87	21.38	21.73	59491
2008-08-25	21.79	22.04	21.13	21.32	122895
2008-08-26	21.30	21.35	20.64	21.00	95468
2008-08-27	20.87	20.98	20.58	20.75	78597
2008-08-28	20.74	21.05	20.62	20.95	32746
2008-08-29	21.39	21.42	20.72	21.00	80523
2008-09-02	20.98	21.08	20.58	20.84	133518
2008-09-03	20.80	20.97	20.50	20.69	56579
2008-09-04	20.50	20.66	19.91	20.28	108808
2008-09-05	19.94	20.15	19.84	20.10	97827
2008-09-08	21.39	21.41	20.72	21.21	182281
2008-09-09	20.51	22.09	20.51	22.01	215692
2008-09-10	22.00	22.71	21.87	22.67	141205
2008-09-11	22.53	23.04	21.99	22.92	254154
2008-09-12	22.82	23.07	22.63	22.98	135470
2008-09-15	22.22	23.12	22.22	22.63	110079
2008-09-16	22.50	22.80	22.18	22.80	156208
2008-09-17	22.30	22.97	21.91	22.10	133932
2008-09-18	22.21	23.00	21.68	22.29	227027
2008-09-19	22.90	23.26	22.83	23.00	157955
2008-09-22	22.75	22.76	22.16	22.52	81272
2008-09-23	22.42	22.42	22.00	22.01	61345
2008-09-24	22.05	22.13	21.95	22.01	66420
2008-09-25	21.94	22.08	21.75	21.81	76679
2008-09-26	21.47	21.55	20.78	21.01	90892
2008-09-29	20.71	21.00	19.76	19.98	156449
2008-09-30	20.09	21.00	19.93	20.71	147243
2008-10-01	20.71	20.71	20.01	20.55	65242
2008-10-02	20.30	20.93	19.95	20.57	114178
2008-10-03	20.65	20.65	18.65	18.67	145585
2008-10-06	18.27	18.52	16.56	17.89	285724
2008-10-07	17.78	18.56	16.53	17.90	217593
2008-10-08	17.48	18.74	15.42	18.33	337055
2008-10-09	18.24	18.24	13.68	14.16	389836
2008-10-10	13.99	14.31	12.50	13.89	535553
2008-10-13	15.28	18.57	14.35	16.55	204413
2008-10-14	18.25	18.25	16.00	16.05	254959
2008-10-15	16.40	16.75	15.50	15.76	121560
2008-10-16	16.00	16.73	15.16	15.35	167683
2008-10-17	15.15	16.28	15.15	16.12	160728
2008-10-20	17.63	17.63	16.56	16.78	140736
2008-10-21	17.88	17.88	16.78	17.03	99638
2008-10-22	17.57	17.57	16.53	16.67	110823
2008-10-23	16.69	16.82	15.51	16.47	165616
2008-10-24	16.06	16.32	15.95	15.95	170844
2008-10-27	15.99	16.23	15.91	15.92	69341
2008-10-28	15.74	16.92	15.50	16.73	169306
2008-10-29	16.50	17.69	16.15	17.46	88638
2008-10-30	17.79	17.79	17.35	17.67	101683
2008-10-31	17.75	18.59	17.41	18.49	128046
2008-11-03	18.60	18.60	17.59	17.89	118821
2008-11-04	18.00	18.83	17.80	18.70	116341
2008-11-05	18.70	18.82	17.93	18.63	99780
2008-11-06	18.60	19.50	17.65	18.12	195261
2008-11-07	18.10	18.10	16.81	17.52	197395
2008-11-10	17.49	17.49	15.35	15.99	220482
2008-11-11	16.85	16.85	13.65	14.68	350675
2008-11-12	14.73	14.88	13.75	13.86	262007
2008-11-13	13.68	13.80	12.64	13.61	295031
2008-11-14	13.61	14.62	13.41	13.60	225767
2008-11-17	14.48	15.07	13.51	14.70	396955
2008-11-18	15.39	15.99	13.82	14.67	296884
2008-11-19	14.45	14.94	12.78	12.80	182219
2008-11-20	12.72	12.94	11.26	11.56	327236
2008-11-21	12.14	12.47	11.25	12.01	236282
2008-11-24	11.98	12.57	11.98	12.40	211049
2008-11-25	12.75	12.98	12.30	12.94	127606
2008-11-26	13.19	13.69	12.83	13.50	130319
2008-11-28	13.26	13.50	13.08	13.44	87951
2008-12-01	13.00	13.31	12.26	12.26	110815
2008-12-02	12.55	12.64	12.10	12.32	220247
2008-12-03	12.27	12.69	12.10	12.57	109200
2008-12-04	12.50	13.05	12.25	12.64	136918
2008-12-05	12.67	13.43	12.23	13.42	149113
2008-12-08	13.75	14.10	13.43	13.88	213403
2008-12-09	13.98	14.03	13.43	13.51	123174
2008-12-10	13.53	14.15	13.29	13.77	116600
2008-12-11	13.97	14.01	13.12	13.35	151429
2008-12-12	13.61	13.61	12.65	12.90	105972
2008-12-15	12.81	13.15	12.22	12.45	136096
2008-12-16	12.29	13.25	12.28	13.15	267449
2008-12-17	12.93	12.97	12.45	12.66	197250
2008-12-18	12.97	12.97	12.54	12.68	125325
2008-12-19	12.49	12.93	12.49	12.58	83801
2008-12-22	12.50	12.64	12.00	12.15	134667
2008-12-23	12.07	12.43	12.00	12.23	122719
2008-12-24	12.09	12.33	12.03	12.09	69500
2008-12-26	12.05	12.25	12.05	12.22	58343
2008-12-29	12.25	12.25	12.00	12.09	172203
2008-12-30	12.05	12.46	12.00	12.19	239220
2008-12-31	12.07	12.59	11.88	12.53	248226
2009-01-02	12.73	13.45	12.29	13.29	246108
2009-01-05	13.40	13.86	13.24	13.68	109275
2009-01-06	13.95	14.10	13.59	13.91	292997
2009-01-07	13.64	14.00	13.50	13.77	176368
2009-01-08	13.77	13.96	13.43	13.70	213096
2009-01-09	13.96	13.96	13.01	13.07	227683
2009-01-12	13.18	13.18	12.77	13.00	286929
2009-01-13	13.10	13.64	12.95	13.62	157597
2009-01-14	13.60	13.83	13.14	13.63	142064
2009-01-15	13.77	14.00	13.01	13.74	198576
2009-01-16	14.00	14.05	13.67	13.81	122970
2009-01-20	13.65	13.80	12.95	13.02	138366
2009-01-21	13.12	13.70	13.06	13.69	123576
2009-01-22	13.68	13.97	13.01	13.30	172629
2009-01-23	12.97	12.97	11.76	11.91	377609
2009-01-26	12.50	12.50	10.00	10.51	667040
2009-01-27	10.58	11.48	10.58	11.07	374244
2009-01-28	11.46	11.47	10.80	11.05	254338
2009-01-29	11.00	11.09	10.49	10.60	220972
2009-01-30	11.09	11.09	10.43	10.73	263498
2009-02-02	10.72	10.72	10.07	10.33	288854
2009-02-03	10.26	10.46	10.07	10.37	192170
2009-02-04	10.53	10.66	10.00	10.05	261463
2009-02-05	10.14	10.35	10.00	10.18	151476
2009-02-06	10.20	10.47	10.15	10.34	256983
2009-02-09	10.51	10.51	10.20	10.37	112248
2009-02-10	10.41	10.41	9.98	10.03	225020
2009-02-11	10.81	10.81	9.80	9.94	241664
2009-02-12	9.94	10.12	9.11	10.09	340194
2009-02-13	10.00	10.10	9.50	9.55	245340
2009-02-17	9.29	10.30	9.26	9.42	425106
2009-02-18	9.42	10.03	9.42	9.49	258471
2009-02-19	9.16	9.25	8.87	8.90	319743
2009-02-20	8.99	8.99	8.08	8.20	233424
2009-02-23	8.49	8.49	7.67	7.70	187454
2009-02-24	7.66	8.00	7.66	7.97	198463
2009-02-25	7.90	8.14	7.59	7.84	232616
2009-02-26	7.80	8.07	7.72	7.75	135201
2009-02-27	7.99	7.99	7.53	7.68	218226
2009-03-02	7.55	7.56	6.86	6.99	416328
2009-03-03	6.98	7.11	6.04	6.14	520021
2009-03-04	6.45	6.90	6.07	6.77	317974
2009-03-05	6.51	6.51	6.20	6.31	311884
2009-03-06	6.29	6.56	5.75	6.00	294016
2009-03-09	6.08	6.50	5.95	6.37	516245
2009-03-10	6.61	7.86	6.40	7.86	461218
2009-03-11	8.00	8.63	7.61	8.63	350653
2009-03-12	8.81	8.92	8.19	8.70	212871
2009-03-13	8.89	8.90	8.33	8.63	197259
2009-03-16	8.59	9.16	8.39	8.62	210245
2009-03-17	8.52	8.93	8.00	8.87	189573
2009-03-18	8.82	9.25	8.69	9.17	148500
2009-03-19	9.32	9.62	8.97	9.00	170823
2009-03-20	8.90	9.00	8.50	8.54	126203
2009-03-23	8.56	9.40	8.24	9.39	176923
2009-03-24	9.40	9.52	8.96	9.11	122503
2009-03-25	9.49	9.85	8.70	9.39	235597
2009-03-26	9.50	9.72	9.20	9.67	217811
2009-03-27	9.25	9.75	9.18	9.44	163063
2009-03-30	9.43	9.43	8.71	8.89	148556
2009-03-31	8.85	9.45	8.82	9.29	130475
2009-04-01	9.87	9.87	9.20	9.53	77823
2009-04-02	9.99	10.15	9.59	9.89	170332
2009-04-03	9.95	10.05	9.78	9.93	81555
2009-04-06	10.51	10.51	9.71	9.99	130683
2009-04-07	9.90	9.90	9.51	9.57	202851
2009-04-08	9.50	9.99	9.50	9.93	112155
2009-04-09	10.10	10.45	9.91	10.22	163319
2009-04-13	10.21	10.29	10.00	10.15	117387
2009-04-14	9.92	10.23	9.75	9.83	123442
2009-04-15	9.91	9.91	9.37	9.51	237459
2009-04-16	9.45	9.50	9.19	9.21	219063
2009-04-17	9.16	9.64	9.07	9.44	291861
2009-04-20	9.25	9.37	9.00	9.02	238459
2009-04-21	8.99	9.29	8.93	9.21	155257
2009-04-22	9.29	10.05	9.15	9.95	326033
2009-04-23	9.96	9.96	9.60	9.88	245309
2009-04-24	10.14	10.15	9.69	10.05	269844
2009-04-27	10.04	10.14	9.73	10.00	281816
2009-04-28	9.78	10.36	9.78	10.13	121139
2009-04-29	10.75	11.16	10.21	11.01	277179
2009-04-30	11.22	12.05	11.07	11.39	173533
2009-05-01	11.39	11.50	10.79	10.87	94599
2009-05-04	10.99	11.02	10.50	10.97	129184
2009-05-05	10.30	11.15	10.30	10.75	105595
2009-05-06	11.24	11.24	10.41	10.71	210919
2009-05-07	10.99	11.30	10.81	10.95	215823
2009-05-08	11.02	11.74	11.01	11.74	106302
2009-05-11	11.50	11.50	11.03	11.12	100304
2009-05-12	11.39	11.49	10.75	11.01	129472
2009-05-13	11.00	11.00	10.60	10.72	133602
2009-05-14	10.65	11.06	10.65	11.05	120327
2009-05-15	10.94	11.63	10.94	11.62	185151
2009-05-18	12.25	12.55	11.32	11.40	144339
2009-05-19	11.60	11.84	11.43	11.45	110065
2009-05-20	11.46	11.86	11.31	11.41	100915
2009-05-21	11.15	11.61	11.05	11.20	88376
2009-05-22	11.33	11.37	10.87	10.94	109577
2009-05-26	11.24	11.95	11.15	11.67	104425
2009-05-27	11.79	11.79	11.07	11.37	177655
2009-05-28	11.36	11.57	11.13	11.53	73319
2009-05-29	11.45	11.84	11.40	11.69	86191
2009-06-01	11.75	12.00	11.71	12.00	90594
2009-06-02	12.04	12.05	11.59	11.76	80712
2009-06-03	11.83	11.83	11.43	11.61	86977
2009-06-04	11.69	11.76	11.34	11.46	67004
2009-06-05	11.50	11.73	11.35	11.47	106151
2009-06-08	11.32	11.40	11.15	11.26	123377
2009-06-09	11.30	11.36	11.08	11.19	69425
2009-06-10	11.35	11.37	11.01	11.28	100134
2009-06-11	11.23	11.65	11.06	11.63	131996
2009-06-12	11.37	11.84	11.37	11.70	80768
2009-06-15	11.55	11.56	11.03	11.16	135322
2009-06-16	11.69	11.69	11.02	11.11	105619
2009-06-17	11.01	11.11	10.89	10.99	67789
2009-06-18	10.91	11.20	10.80	11.14	90182
2009-06-19	11.28	11.38	11.15	11.35	44702
2009-06-22	11.19	11.19	10.72	10.75	74335
2009-06-23	10.70	10.85	10.50	10.72	126037
2009-06-24	10.71	10.97	10.66	10.80	84960
2009-06-25	10.64	10.95	10.63	10.82	70217
2009-06-26	11.07	11.07	10.50	10.56	153111
2009-06-29	10.82	10.83	10.53	10.75	83362
2009-06-30	10.94	10.99	10.52	10.94	155951
2009-07-01	11.00	11.40	10.76	10.88	100653
2009-07-02	10.60	10.79	10.25	10.50	128114
2009-07-06	10.30	10.50	10.03	10.30	106613
2009-07-07	10.23	10.44	10.07	10.13	93880
2009-07-08	10.07	10.24	9.60	10.11	185477
2009-07-09	10.07	10.19	9.83	10.07	99916
2009-07-10	9.96	10.15	9.85	10.14	127194
2009-07-13	10.10	10.53	10.00	10.20	171605
2009-07-14	10.25	10.55	10.02	10.36	103099
2009-07-15	10.36	10.80	10.30	10.60	118601
2009-07-16	10.51	10.78	10.34	10.57	153836
2009-07-17	10.55	10.63	10.38	10.45	66664
2009-07-20	10.50	10.84	10.43	10.61	102897
2009-07-21	10.84	10.84	10.37	10.44	143354
2009-07-22	10.52	10.84	10.44	10.60	204360
2009-07-23	10.72	10.75	10.49	10.69	182570
2009-07-24	10.76	10.76	10.45	10.54	169987
2009-07-27	10.75	11.27	10.75	11.21	192951
2009-07-28	11.27	11.53	11.25	11.48	87000
2009-07-29	11.32	11.60	11.01	11.47	149712
2009-07-30	11.47	11.75	11.39	11.59	90729
2009-07-31	11.59	11.85	11.47	11.76	92511
2009-08-03	11.70	12.00	11.42	11.94	141894
2009-08-04	11.11	11.68	10.45	10.92	489940
2009-08-05	10.91	11.06	10.45	10.90	172513
2009-08-06	10.99	11.14	10.55	10.63	167552
2009-08-07	10.92	11.08	10.76	10.94	93205
2009-08-10	10.94	10.94	10.60	10.70	124834
2009-08-11	10.66	11.00	10.47	10.96	134489
2009-08-12	10.98	11.72	10.65	10.68	289467
2009-08-13	10.68	11.33	10.50	10.96	188326
2009-08-14	10.99	10.99	10.64	10.97	124057
2009-08-17	11.45	11.86	11.00	11.86	219386
2009-08-18	11.96	11.96	10.98	11.01	173656
2009-08-19	11.12	11.12	10.75	11.04	112184
2009-08-20	11.49	11.49	10.80	10.81	95023
2009-08-21	11.24	11.35	10.90	11.33	170276
2009-08-24	11.28	11.75	11.25	11.39	130977
2009-08-25	11.63	11.72	11.49	11.63	116493
2009-08-26	11.51	11.51	10.94	11.11	173880
2009-08-27	11.19	11.32	10.80	11.10	120202
2009-08-28	10.84	11.12	10.71	11.05	180487
2009-08-31	11.10	11.10	10.85	11.03	102714
2009-09-01	10.95	11.12	10.00	10.07	365980
2009-09-02	10.02	10.08	9.39	9.89	471259
2009-09-03	9.90	10.11	9.46	9.48	390777
2009-09-04	9.41	9.84	9.40	9.73	163804
2009-09-08	10.00	10.05	9.59	9.73	215435
2009-09-09	9.66	9.95	9.60	9.90	177372
2009-09-10	9.93	9.99	9.70	9.81	158858
2009-09-11	9.88	9.89	9.65	9.72	96856
2009-09-14	9.65	10.10	9.65	10.02	181014
2009-09-15	9.95	10.46	9.95	10.26	190322
2009-09-16	10.44	10.72	10.20	10.63	202932
2009-09-17	10.75	10.82	10.58	10.79	210722
2009-09-18	10.78	11.15	10.50	11.15	316952
2009-09-21	11.25	11.25	10.75	10.83	178771
2009-09-22	10.72	11.00	10.68	10.91	127291
2009-09-23	10.87	11.00	10.71	10.72	94378
2009-09-24	10.70	10.79	10.50	10.57	93445
2009-09-25	10.56	10.74	10.41	10.45	107283
2009-09-28	10.45	10.63	10.45	10.47	149191
2009-09-29	10.60	10.60	10.36	10.53	102234
2009-09-30	10.52	10.59	10.25	10.53	116935
2009-10-01	10.43	10.84	10.30	10.34	118948
2009-10-02	10.32	10.32	10.01	10.11	110047
2009-10-05	10.05	10.38	10.05	10.28	99283
2009-10-06	10.39	10.47	10.15	10.28	95949
2009-10-07	10.19	10.25	10.06	10.18	115701
2009-10-08	10.25	10.26	10.05	10.20	106497
2009-10-09	10.16	10.38	10.12	10.31	122049
2009-10-12	10.37	10.74	10.37	10.56	121328
2009-10-13	10.60	10.60	10.15	10.30	162763
2009-10-14	10.58	10.66	10.27	10.62	126855
2009-10-15	10.51	10.89	10.51	10.66	131541
2009-10-16	10.60	10.60	10.38	10.47	102270
2009-10-19	10.50	10.79	10.50	10.64	123536
2009-10-20	10.60	10.61	10.28	10.30	142809
2009-10-21	10.28	10.71	10.15	10.19	606667
2009-10-22	10.23	10.35	10.20	10.27	126879
2009-10-23	10.49	10.49	10.29	10.33	234162
2009-10-26	10.33	10.52	10.22	10.34	204461
2009-10-27	10.27	10.48	10.23	10.27	126776
2009-10-28	10.30	10.34	9.80	9.88	245630
2009-10-29	10.10	10.21	9.92	9.95	254199
2009-10-30	10.00	10.16	9.95	10.01	194623
2009-11-02	9.93	9.93	9.46	9.52	233587
2009-11-03	9.18	9.23	6.65	6.99	2945721
2009-11-04	7.15	7.54	7.00	7.37	1181893
2009-11-05	7.02	7.25	6.97	7.05	1040808
2009-11-06	7.37	7.40	6.77	6.85	616035
2009-11-09	6.95	7.32	6.56	6.63	721994
2009-11-10	6.63	6.63	6.25	6.30	688388
2009-11-11	6.35	6.39	6.05	6.10	955546
2009-11-12	6.09	6.53	6.03	6.50	636513
2009-11-13	6.53	6.60	6.32	6.40	782758
2009-11-16	6.71	7.04	6.51	6.82	798297
2009-11-17	6.92	7.05	6.82	7.02	381598
2009-11-18	7.15	7.15	6.94	6.99	353764
2009-11-19	6.95	7.21	6.86	7.18	321131
2009-11-20	7.17	7.30	7.10	7.28	332171
2009-11-23	7.30	7.57	7.25	7.55	311685
2009-11-24	7.59	7.81	7.46	7.69	332133
2009-11-25	7.77	8.17	7.65	8.05	388970
2009-11-27	7.94	8.30	7.93	8.26	173151
2009-11-30	8.39	8.39	7.90	8.25	384780
2009-12-01	8.25	8.75	8.16	8.73	458945
2009-12-02	8.62	8.74	8.39	8.48	305678
2009-12-03	8.56	8.70	8.40	8.62	405905
2009-12-04	8.64	8.91	8.62	8.88	241163
2009-12-07	8.70	8.97	8.46	8.84	332237
2009-12-08	8.68	8.97	8.60	8.91	261819
2009-12-09	8.94	8.95	8.57	8.90	313160
2009-12-10	8.91	8.97	8.85	8.91	265675
2009-12-11	8.87	9.11	8.87	9.07	241555
2009-12-14	9.28	9.28	8.97	9.04	220007
2009-12-15	8.96	9.06	8.80	9.01	216628
2009-12-16	9.00	9.10	8.99	9.08	334084
2009-12-17	11.18	11.26	11.15	11.20	6028240
2009-12-18	11.21	11.23	11.16	11.16	1569337
2009-12-21	11.20	11.24	11.16	11.24	773933
2009-12-22	11.23	11.40	11.22	11.39	1021759
2009-12-23	11.26	11.34	11.23	11.25	427966
2009-12-24	11.18	11.30	11.18	11.30	319775
2009-12-28	11.30	11.35	11.27	11.35	343437
2009-12-29	11.31	11.40	11.28	11.40	352321
2009-12-30	11.30	11.40	11.30	11.33	614482
2009-12-31	11.32	11.41	11.31	11.41	299949
2010-01-04	11.32	11.47	11.32	11.37	1403505
2010-01-05	11.32	11.49	11.32	11.45	731978
2010-01-06	11.42	11.84	11.41	11.63	1361327
2010-01-07	11.67	11.84	11.66	11.80	1065625
2010-01-08	11.71	11.89	11.59	11.85	773714
2010-01-11	11.74	11.98	11.60	11.98	1088234
2010-01-12	11.82	12.01	11.63	11.64	1222466
2010-01-13	11.65	11.97	11.65	11.86	909235
2010-01-14	11.90	11.98	11.79	11.98	825813
2010-01-15	11.76	11.99	11.75	11.92	755344
2010-01-19	11.73	11.95	11.67	11.94	742154
2010-01-20	11.90	12.19	11.76	12.19	955289
2010-01-21	12.12	12.33	11.95	12.21	618280
2010-01-22	12.12	13.56	12.10	12.66	1721147
2010-01-25	12.49	12.81	12.05	12.78	979926
2010-01-26	12.10	12.85	12.01	12.65	1450983
2010-01-27	12.53	12.84	12.39	12.56	1526975
2010-01-28	12.49	12.75	12.36	12.43	689663
2010-01-29	12.43	12.45	12.19	12.30	578418
2010-02-01	12.27	12.35	12.20	12.27	573560
2010-02-02	12.17	12.34	12.12	12.19	982681
2010-02-03	12.19	12.19	11.93	12.08	575099
2010-02-04	11.96	12.06	11.85	11.91	666437
2010-02-05	11.94	12.00	11.77	11.84	592476
2010-02-08	11.90	11.97	11.82	11.86	395006
2010-02-09	11.80	12.00	11.80	11.89	478467
2010-02-10	11.83	11.85	11.48	11.50	479759
2010-02-11	11.52	11.62	11.30	11.43	451283
2010-02-12	11.40	11.55	11.39	11.44	356354
2010-02-16	11.45	11.55	11.22	11.27	310889
2010-02-17	11.30	11.42	11.19	11.42	317990
2010-02-18	11.40	11.44	11.33	11.35	231787
2010-02-19	11.38	11.38	11.26	11.31	177242
2010-02-22	11.32	11.32	11.21	11.22	193005
2010-02-23	11.20	11.30	10.92	11.27	369426
2010-02-24	11.27	11.42	11.07	11.38	297221
2010-02-25	11.27	11.38	11.11	11.23	116076
2010-02-26	11.16	11.22	11.10	11.16	202984
2010-03-01	11.14	11.31	11.11	11.26	274258
2010-03-02	11.20	11.26	11.10	11.25	184662
2010-03-03	11.19	11.21	11.02	11.05	231097
2010-03-04	11.04	11.24	11.02	11.06	184499
2010-03-05	11.06	11.15	10.97	11.11	316836
2010-03-08	11.15	11.19	11.05	11.10	135173
2010-03-09	11.07	11.14	11.00	11.11	274693
2010-03-10	11.13	11.21	11.11	11.15	211676
2010-03-11	11.10	11.31	11.06	11.24	491219
2010-03-12	11.19	11.28	11.12	11.14	185093
2010-03-15	11.09	12.50	11.09	12.24	2301249
2010-03-16	12.21	12.32	12.02	12.20	473879
2010-03-17	12.20	12.49	11.56	12.00	1601394
2010-03-18	12.08	12.09	11.81	12.02	385287
2010-03-19	12.00	12.01	11.75	11.78	227285
2010-03-22	11.75	12.10	11.70	11.72	172002
2010-03-23	11.81	11.99	11.60	11.71	186166
2010-03-24	11.75	11.81	11.67	11.68	118344
2010-03-25	11.74	11.80	11.68	11.69	170339
2010-03-26	11.67	11.75	11.61	11.70	115971
2010-03-29	11.64	11.70	11.60	11.61	251397
2010-03-30	11.60	11.85	11.60	11.83	175902
2010-03-31	11.80	11.94	11.48	11.94	243573
2010-04-01	11.89	12.15	11.74	12.01	248010
2010-04-05	11.96	12.24	11.65	12.20	673228
2010-04-06	11.24	12.60	11.21	12.37	2352804
2010-04-07	12.77	13.00	12.42	12.87	1211461
2010-04-08	12.75	12.98	12.49	12.89	708052
2010-04-09	12.84	14.11	12.72	14.11	857255
2010-04-12	14.05	14.95	13.96	14.20	933251
2010-04-13	14.20	14.51	13.67	14.37	537452
2010-04-14	14.45	15.30	14.41	15.29	537876
2010-04-15	15.22	15.45	14.75	15.26	388126
2010-04-16	15.13	15.23	14.82	15.00	580357
2010-04-19	14.93	15.39	14.49	14.98	345137
2010-04-20	14.90	15.16	14.83	14.87	337364
2010-04-21	14.77	15.00	14.55	14.88	213942
2010-04-22	14.77	15.13	14.75	15.04	254638
2010-04-23	15.14	15.79	14.77	15.60	554490
2010-04-26	15.46	15.53	15.08	15.30	198568
2010-04-27	15.10	15.23	14.59	14.59	245443
2010-04-28	14.65	14.91	14.29	14.89	216160
2010-04-29	15.06	15.25	14.88	15.17	379456
2010-04-30	15.02	15.16	14.34	14.45	642985
2010-05-03	14.41	14.88	14.28	14.61	192206
2010-05-04	14.55	14.68	14.16	14.24	146554
2010-05-05	14.18	14.18	13.75	13.90	693599
2010-05-06	13.75	14.42	13.26	14.28	438082
2010-05-07	14.14	14.37	13.22	13.70	279851
2010-05-10	14.22	14.22	13.46	13.73	343491
2010-05-11	13.90	14.11	13.42	13.55	329583
2010-05-12	13.65	13.99	13.65	13.72	275832
2010-05-13	13.60	13.98	13.47	13.63	150509
2010-05-14	13.55	13.55	13.22	13.52	350135
2010-05-17	13.49	13.96	13.03	13.45	252810
2010-05-18	13.43	13.92	13.36	13.63	239767
2010-05-19	13.66	13.66	12.80	13.20	363896
2010-05-20	12.80	13.21	12.67	13.00	222990
2010-05-21	12.75	13.05	12.38	12.84	284762
2010-05-24	12.70	13.01	12.70	13.00	96615
2010-05-25	12.58	12.75	12.14	12.62	220512
2010-05-26	12.66	12.96	12.63	12.70	89635
2010-05-27	12.78	13.05	12.78	12.96	79775
2010-05-28	12.95	13.15	12.62	12.68	58307
2010-06-01	13.09	13.09	12.38	12.65	106815
2010-06-02	12.67	12.71	12.38	12.63	94937
2010-06-03	12.75	13.01	12.31	13.00	175361
2010-06-04	12.77	13.31	12.64	12.91	180010
2010-06-07	12.85	12.95	11.92	12.06	258095
2010-06-08	12.12	12.12	11.35	11.99	422616
2010-06-09	12.04	12.81	12.04	12.31	105460
2010-06-10	12.41	13.21	12.00	13.03	226355
2010-06-11	12.90	13.40	12.69	13.19	137287
2010-06-14	13.20	13.40	12.61	12.67	230012
2010-06-15	12.78	13.22	12.73	13.11	190278
2010-06-16	12.92	13.00	12.54	12.79	106814
2010-06-17	12.76	13.15	12.41	12.84	100524
2010-06-18	12.83	13.00	12.57	12.60	72900
2010-06-21	12.60	12.65	12.00	12.01	102556
2010-06-22	12.00	12.47	11.96	12.00	112779
2010-06-23	12.01	12.55	11.85	12.27	116805
2010-06-24	12.16	12.21	11.82	12.10	147901
2010-06-25	12.05	12.87	11.93	12.34	165952
2010-06-28	12.39	12.46	11.96	12.28	100485
2010-06-29	12.02	12.32	11.88	12.24	199245
2010-06-30	12.29	12.35	11.89	12.32	137546
2010-07-01	12.35	12.81	11.80	12.19	185199
2010-07-02	12.14	12.20	11.73	11.80	87172
2010-07-06	11.83	12.33	11.55	11.93	222589
2010-07-07	11.95	12.17	11.69	12.15	157733
2010-07-08	12.10	13.00	12.06	12.74	257184
2010-07-09	12.71	12.92	12.37	12.75	278386
2010-07-12	12.63	12.67	12.23	12.54	225421
2010-07-13	12.82	12.95	12.42	12.58	513273
2010-07-14	12.51	13.05	12.51	13.00	330682
2010-07-15	12.92	13.00	12.57	13.00	105322
2010-07-16	12.91	13.09	12.79	13.00	108606
2010-07-19	13.00	13.24	12.86	13.24	120409
2010-07-20	13.03	13.30	12.80	13.22	110877
2010-07-21	13.23	13.31	12.96	13.13	112008
2010-07-22	13.14	13.50	13.14	13.48	118134
2010-07-23	13.37	14.00	13.36	13.97	167379
2010-07-26	13.93	14.09	13.84	13.99	123256
2010-07-27	13.98	14.05	13.75	13.85	79225
2010-07-28	13.86	13.95	13.63	13.76	66638
2010-07-29	13.85	13.97	13.69	13.80	74834
2010-07-30	13.56	13.90	13.30	13.50	100698
2010-08-02	13.52	13.75	13.30	13.73	138663
2010-08-03	13.85	13.95	13.45	13.61	106487
2010-08-04	13.53	13.72	13.36	13.37	83862
2010-08-05	13.28	13.34	12.63	13.07	157329
2010-08-06	12.94	13.30	12.61	13.02	118593
2010-08-09	13.01	13.04	12.80	12.90	84184
2010-08-10	12.70	12.98	12.46	12.84	95408
2010-08-11	12.64	12.70	12.35	12.61	98152
2010-08-12	12.40	12.90	12.23	12.64	131420
2010-08-13	12.57	12.77	12.33	12.46	95341
2010-08-16	12.39	12.57	12.04	12.32	79602
2010-08-17	12.35	12.78	12.26	12.46	152075
2010-08-18	12.50	12.67	12.32	12.46	45662
2010-08-19	12.35	12.49	12.12	12.20	62601
2010-08-20	12.12	12.17	11.70	12.00	111973
2010-08-23	12.00	12.10	11.67	11.75	115621
2010-08-24	11.59	11.83	11.35	11.47	115841
2010-08-25	11.38	11.49	11.18	11.47	107511
2010-08-26	11.56	11.58	11.05	11.28	69737
2010-08-27	11.33	11.65	11.17	11.44	115335
2010-08-30	11.35	11.45	11.16	11.18	69862
2010-08-31	11.16	11.46	10.99	11.46	93188
2010-09-01	11.54	11.82	11.44	11.75	92624
2010-09-02	11.69	12.05	11.65	11.96	62010
2010-09-03	12.01	12.34	11.94	11.99	60520
2010-09-07	11.88	12.05	11.64	11.65	43273
2010-09-08	11.60	12.08	11.58	11.84	74728
2010-09-09	11.87	11.90	11.42	11.74	54747
2010-09-10	11.68	12.22	11.68	12.06	111104
2010-09-13	12.11	12.18	11.80	12.00	105032
2010-09-14	11.93	12.30	11.79	11.93	183983
2010-09-15	12.05	12.13	11.87	11.92	49961
2010-09-16	11.87	12.20	11.81	12.11	211086
2010-09-17	12.19	12.34	12.11	12.34	125552
2010-09-20	12.30	12.66	12.30	12.49	172482
2010-09-21	12.52	12.66	12.45	12.56	71432
2010-09-22	12.49	12.62	12.49	12.57	50650
2010-09-23	12.42	12.76	12.36	12.47	75432
2010-09-24	12.52	12.65	12.46	12.62	68366
2010-09-27	12.57	12.75	12.57	12.63	38674
2010-09-28	12.58	12.85	12.42	12.81	71318
2010-09-29	12.72	13.00	12.72	12.97	56555
2010-09-30	13.00	13.27	12.93	13.25	139714
2010-10-01	13.19	13.58	12.93	13.55	157116
2010-10-04	13.38	13.55	13.35	13.42	80004
2010-10-05	13.81	14.00	13.60	13.84	495573
2010-10-06	13.80	14.00	13.65	13.80	606620
2010-10-07	13.87	13.87	13.60	13.67	62258
2010-10-08	13.65	13.80	13.60	13.67	90510
2010-10-11	13.64	13.70	13.41	13.48	85710
2010-10-12	13.39	13.62	13.29	13.55	158597
2010-10-13	13.58	13.75	13.40	13.62	69010
2010-10-14	13.55	13.69	13.47	13.55	86872
2010-10-15	13.57	14.23	13.46	13.91	133868
2010-10-18	13.86	14.29	13.63	14.01	251188
2010-10-19	13.90	14.15	13.41	13.99	81119
2010-10-20	14.01	14.17	13.86	13.89	58401
2010-10-21	13.92	14.23	13.58	13.60	174803
2010-10-22	13.64	13.80	13.40	13.64	55575
2010-10-25	13.65	14.45	13.65	14.28	159049
2010-10-26	14.20	14.65	14.13	14.54	175788
2010-10-27	14.55	14.62	14.50	14.51	83061
2010-10-28	14.54	14.60	14.10	14.18	79456
2010-10-29	14.17	14.29	13.72	13.97	84411
2010-11-01	14.02	14.21	13.85	13.94	76734
2010-11-02	14.24	14.60	14.14	14.40	136541
2010-11-03	14.42	14.50	14.08	14.43	94853
2010-11-04	14.63	14.68	14.47	14.60	163814
2010-11-05	14.57	14.90	14.40	14.56	133131
2010-11-08	14.53	15.26	14.53	15.09	211897
2010-11-09	15.08	15.14	14.74	14.87	76407
2010-11-10	14.90	15.35	14.90	15.23	126806
2010-11-11	15.22	15.80	15.20	15.67	208549
2010-11-12	15.56	15.77	15.02	15.17	104611
2010-11-15	15.12	15.40	14.94	15.02	98671
2010-11-16	14.95	14.95	14.35	14.39	115897
2010-11-17	14.40	14.41	14.15	14.28	81487
2010-11-18	14.36	14.84	14.36	14.70	137236
2010-11-19	14.80	14.88	14.63	14.78	104937
2010-11-22	14.71	15.14	14.70	14.93	187239
2010-11-23	14.70	15.14	14.61	14.67	101175
2010-11-24	14.80	14.94	14.49	14.79	80767
2010-11-26	14.71	14.81	14.56	14.61	36601
2010-11-29	14.68	14.79	14.26	14.73	134409
2010-11-30	14.59	14.85	14.34	14.72	251662
2010-12-01	14.48	14.92	14.40	14.80	258596
2010-12-02	14.77	15.28	14.62	15.00	224085
2010-12-03	14.90	15.39	14.90	15.00	147631
2010-12-06	14.87	15.10	14.85	14.91	123521
2010-12-07	14.94	15.06	14.65	14.70	220626
2010-12-08	14.70	14.80	14.42	14.76	273733
2010-12-09	14.79	14.88	14.50	14.80	228200
2010-12-10	14.80	14.84	14.62	14.79	90034
2010-12-13	14.77	14.80	14.46	14.51	60981
2010-12-14	14.57	14.91	14.50	14.62	67338
2010-12-15	14.65	15.21	14.65	14.73	234942
2010-12-16	14.77	14.89	14.47	14.73	111205
2010-12-17	14.71	14.73	14.57	14.73	88244
2010-12-20	14.75	14.93	14.50	14.61	158720
2010-12-21	14.60	14.69	14.50	14.65	103462
2010-12-22	14.64	15.05	14.56	14.91	100487
2010-12-23	14.99	15.24	14.70	14.86	102289
2010-12-27	14.75	15.23	14.75	15.10	79145
2010-12-28	15.08	15.41	15.05	15.25	112640
2010-12-29	15.25	15.75	14.99	15.60	149789
2010-12-30	15.57	15.59	15.06	15.12	160552
2010-12-31	15.10	15.32	15.01	15.16	148831
2011-01-03	15.30	15.59	15.03	15.35	80170
2011-01-04	15.40	15.73	15.37	15.59	249367
2011-01-05	15.36	16.25	15.36	16.23	283854
2011-01-06	16.25	17.37	16.25	17.06	313801
2011-01-07	17.09	17.10	16.46	16.87	122433
2011-01-10	16.77	17.10	16.50	16.96	95131
2011-01-11	17.04	17.26	16.93	17.25	64118
2011-01-12	17.27	17.86	17.27	17.60	107939
2011-01-13	17.60	18.04	17.56	17.99	193196
2011-01-14	18.00	18.15	17.99	18.02	127083
2011-01-18	17.96	18.07	17.24	18.03	159203
2011-01-19	18.00	18.01	17.71	17.90	238471
2011-01-20	17.82	17.82	17.35	17.52	114421
2011-01-21	17.60	17.91	17.54	17.58	158101
2011-01-24	17.53	17.82	17.48	17.73	62113
2011-01-25	17.75	17.96	17.32	17.75	128744
2011-01-26	17.75	17.99	17.54	17.67	131354
2011-01-27	17.69	17.73	17.40	17.58	73385
2011-01-28	17.60	17.60	16.72	17.10	150332
2011-01-31	17.12	17.90	16.96	17.78	189052
2011-02-01	17.89	17.99	17.54	17.92	105074
2011-02-02	17.86	18.25	17.86	18.22	101324
2011-02-03	18.15	18.47	17.95	18.11	59274
2011-02-04	18.12	18.32	17.92	18.19	49531
2011-02-07	18.12	18.50	17.90	18.14	120339
2011-02-08	18.07	18.50	18.02	18.44	81505
2011-02-09	18.42	19.21	18.29	19.03	259293
2011-02-10	18.82	19.18	18.58	18.92	94247
2011-02-11	18.80	19.51	18.50	19.28	237681
2011-02-14	19.34	19.80	19.01	19.62	189796
2011-02-15	19.21	19.99	18.84	19.80	201996
2011-02-16	19.80	20.00	19.56	19.82	174220
2011-02-17	19.80	19.98	19.58	19.92	125016
2011-02-18	19.89	20.00	19.86	19.97	82893
2011-02-22	19.88	19.98	19.27	19.63	121017
2011-02-23	19.58	19.76	19.07	19.52	106070
2011-02-24	19.48	19.75	19.22	19.26	109300
2011-02-25	19.33	19.89	19.13	19.18	116293
2011-02-28	19.32	19.79	19.16	19.69	114000
2011-03-01	19.59	19.84	19.53	19.64	160945
2011-03-02	19.67	19.86	19.60	19.83	132704
2011-03-03	19.93	19.97	19.77	19.84	61754
2011-03-04	19.84	19.90	19.72	19.85	62073
2011-03-07	19.90	19.90	19.50	19.74	112590
2011-03-08	19.83	19.91	19.74	19.79	59928
2011-03-09	19.70	19.87	19.59	19.68	163124
2011-03-10	19.50	19.50	19.03	19.28	108800
2011-03-11	19.14	19.44	19.13	19.28	83498
2011-03-14	19.09	19.32	19.05	19.09	127575
2011-03-15	18.58	18.92	17.73	18.84	156075
2011-03-16	18.65	19.10	18.38	18.50	122024
2011-03-17	18.71	19.08	18.60	18.62	81194
2011-03-18	18.99	19.05	18.69	18.99	119490
2011-03-21	19.11	19.64	19.11	19.63	72320
2011-03-22	19.61	19.82	19.03	19.21	129161
2011-03-23	19.47	19.54	19.11	19.36	109175
2011-03-24	18.87	19.50	18.87	19.12	153094
2011-03-25	19.14	19.80	18.82	19.39	70183
2011-03-28	19.38	19.72	19.20	19.20	60983
2011-03-29	19.17	19.25	18.99	19.03	57987
2011-03-30	19.03	19.18	18.92	19.10	27309
2011-03-31	19.03	19.23	18.90	19.20	30028
2011-04-01	19.26	19.44	19.19	19.41	32519
2011-04-04	19.39	19.48	19.18	19.40	42907
2011-04-05	19.32	19.79	19.20	19.37	77241
2011-04-06	19.46	19.57	19.33	19.42	56756
2011-04-07	19.39	19.49	19.14	19.29	51141
2011-04-08	19.31	19.49	19.28	19.45	63685
2011-04-11	19.49	19.49	19.27	19.37	74609
2011-04-12	19.30	19.35	19.00	19.14	115928
2011-04-13	19.14	19.40	19.10	19.17	79701
2011-04-14	19.11	19.17	18.89	19.10	39777
2011-04-15	19.10	19.19	18.84	19.10	62597
2011-04-18	18.85	19.08	18.63	18.99	75211
2011-04-19	18.95	19.03	18.79	18.94	109727
2011-04-20	19.14	19.37	19.07	19.20	80600
2011-04-21	19.24	19.30	19.08	19.24	22329
2011-04-25	18.92	19.21	18.90	19.04	57905
2011-04-26	19.04	19.15	18.63	18.74	68808
2011-04-27	18.73	18.98	18.68	18.83	123872
2011-04-28	18.76	18.91	18.56	18.89	38041
2011-04-29	18.85	19.13	18.69	19.00	87605
2011-05-02	19.14	19.14	18.86	19.11	37024
2011-05-03	19.10	19.50	19.01	19.48	140427
2011-05-04	19.42	19.65	19.27	19.31	88881
2011-05-05	18.59	20.53	18.21	20.00	433645
2011-05-06	20.10	20.62	19.79	20.49	101970
2011-05-09	20.48	21.12	20.32	21.12	324817
2011-05-10	21.11	22.29	20.83	22.26	307894
2011-05-11	22.13	22.69	22.03	22.40	331353
2011-05-12	22.30	22.46	21.73	22.12	203777
2011-05-13	22.32	22.37	21.60	21.85	383922
2011-05-16	21.72	21.75	20.91	20.97	366930
2011-05-17	20.88	20.96	20.24	20.40	306314
2011-05-18	20.37	20.91	20.32	20.75	169805
2011-05-19	20.80	21.13	20.43	20.90	198710
2011-05-20	20.90	20.97	20.45	20.55	164066
2011-05-23	20.34	20.46	20.10	20.28	126842
2011-05-24	20.27	20.34	20.11	20.24	138749
2011-05-25	20.20	20.63	20.18	20.35	122101
2011-05-26	20.25	20.39	19.95	20.31	307408
2011-05-27	20.33	20.79	20.31	20.73	114603
2011-05-31	20.81	20.83	20.53	20.75	124998
2011-06-01	20.56	20.61	19.64	19.90	250570
2011-06-02	19.89	20.16	19.78	19.90	62910
2011-06-03	19.79	19.91	19.52	19.63	171543
2011-06-06	19.58	19.72	19.26	19.30	57167
2011-06-07	19.42	19.68	19.24	19.27	101789
2011-06-08	19.26	19.47	18.90	18.98	79635
2011-06-09	19.05	19.23	18.95	19.19	74238
2011-06-10	19.16	19.21	18.57	18.76	107999
2011-06-13	18.63	18.92	18.59	18.64	221968
2011-06-14	18.75	19.29	18.74	19.04	236115
2011-06-15	18.95	19.23	18.63	18.88	140333
2011-06-16	18.86	18.92	18.30	18.50	201621
2011-06-17	18.65	18.75	18.20	18.30	106300
2011-06-20	18.76	18.76	18.09	18.45	137803
2011-06-21	18.63	18.74	18.45	18.50	103155
2011-06-22	18.43	18.65	18.28	18.51	59875
2011-06-23	18.36	18.84	18.22	18.81	100016
2011-06-24	18.79	18.84	18.50	18.71	240197
2011-06-27	18.66	18.90	18.60	18.85	128639
2011-06-28	18.86	19.68	18.77	19.59	132990
2011-06-29	19.59	20.10	19.59	20.01	178370
2011-06-30	20.06	20.14	19.94	20.14	96976
2011-07-01	20.07	20.73	19.96	20.66	67488
2011-07-05	20.35	20.68	20.35	20.65	78958
2011-07-06	20.63	21.05	20.33	20.94	167493
2011-07-07	21.14	21.96	21.04	21.76	301538
2011-07-08	21.33	21.58	21.27	21.50	109472
2011-07-11	21.23	21.27	21.00	21.06	66117
2011-07-12	20.96	21.25	20.73	21.00	66889
2011-07-13	21.03	21.56	20.89	21.02	154460
2011-07-14	21.02	21.27	20.75	20.80	97227
2011-07-15	20.91	21.02	20.57	20.71	50233
2011-07-18	20.65	20.68	20.00	20.05	116414
2011-07-19	20.26	20.26	19.82	20.17	132736
2011-07-20	20.18	20.23	19.87	20.05	65238
2011-07-21	20.08	20.40	20.08	20.21	94137
2011-07-22	20.19	20.33	19.88	20.08	112866
2011-07-25	19.89	20.40	19.85	20.31	165581
2011-07-26	20.29	20.60	20.20	20.41	183895
2011-07-27	20.34	20.34	19.84	20.03	137010
2011-07-28	20.07	20.17	19.82	19.90	97989
2011-07-29	19.70	20.13	19.27	19.94	203258
2011-08-01	20.13	20.27	19.58	19.72	206359
2011-08-02	19.63	19.79	18.89	19.11	117676
2011-08-03	19.06	19.25	18.33	18.76	282284
2011-08-04	18.54	18.63	16.92	17.41	485683
2011-08-05	17.60	17.67	16.44	17.30	793598
2011-08-08	18.09	18.30	17.05	17.23	961067
2011-08-09	17.85	18.25	17.51	18.25	452956
2011-08-10	18.09	18.21	17.60	17.92	341148
2011-08-11	17.96	18.82	17.95	18.75	158481
2011-08-12	18.99	19.54	18.92	19.06	229486
2011-08-15	19.34	19.52	19.14	19.49	134983
2011-08-16	19.40	19.60	19.16	19.21	185760
2011-08-17	19.37	19.68	18.65	18.76	209502
2011-08-18	18.29	18.42	17.50	17.98	208382
2011-08-19	17.72	18.09	17.16	17.27	209774
2011-08-22	17.73	17.78	17.05	17.21	235165
2011-08-23	17.36	17.52	17.01	17.23	226158
2011-08-24	17.22	17.99	17.20	17.88	106000
2011-08-25	18.09	18.26	17.62	17.77	69061
2011-08-26	17.60	17.87	17.51	17.77	108246
2011-08-29	18.03	18.84	17.98	18.75	177831
2011-08-30	18.64	19.17	18.46	18.92	105485
2011-08-31	19.46	20.34	19.46	20.10	275507
2011-09-01	19.98	20.60	19.55	19.70	170163
2011-09-02	19.32	19.35	19.00	19.22	149072
2011-09-06	18.84	19.69	18.78	19.66	158788
2011-09-07	19.65	20.85	19.65	20.55	184563
2011-09-08	20.36	20.82	19.93	20.42	143611
2011-09-09	20.22	20.53	20.07	20.18	103359
2011-09-12	20.00	20.44	19.50	19.78	144585
2011-09-13	19.89	19.99	19.56	19.90	98335
2011-09-14	20.05	20.40	19.74	20.10	149445
2011-09-15	20.36	20.49	19.98	20.22	96895
2011-09-16	20.30	20.44	20.04	20.10	80302
2011-09-19	19.65	20.37	19.60	20.05	110455
2011-09-20	20.06	20.40	19.53	19.56	116372
2011-09-21	19.79	19.96	19.35	19.41	73542
2011-09-22	18.87	19.09	18.44	18.80	188633
2011-09-23	18.78	19.10	18.73	18.75	474847
2011-09-26	18.86	19.38	18.59	19.07	179540
2011-09-27	19.40	19.78	19.16	19.46	246963
2011-09-28	19.48	19.62	18.81	18.94	75138
2011-09-29	19.37	19.65	18.91	19.12	131912
2011-09-30	18.85	19.21	18.85	18.90	137482
2011-10-03	18.76	19.02	17.30	17.52	341901
2011-10-04	17.50	18.03	16.86	18.02	496038
2011-10-05	18.18	18.26	17.52	17.83	132946
2011-10-06	18.00	18.57	17.78	18.41	113314
2011-10-07	18.49	18.66	18.12	18.16	122243
2011-10-10	18.52	19.11	18.48	18.84	113982
2011-10-11	18.65	19.12	18.61	19.10	110632
2011-10-12	19.29	19.45	18.95	19.26	111432
2011-10-13	19.07	19.35	19.07	19.23	109030
2011-10-14	19.65	19.65	19.23	19.37	62349
2011-10-17	19.10	19.34	18.98	19.05	74957
2011-10-18	19.05	19.21	18.76	19.07	108153
2011-10-19	18.92	19.59	18.84	19.01	60494
2011-10-20	19.09	19.36	18.82	19.17	102383
2011-10-21	19.34	19.59	19.13	19.32	134190
2011-10-24	19.34	20.04	19.15	19.94	137637
2011-10-25	19.75	19.93	19.61	19.73	127066
2011-10-26	19.92	20.08	19.70	20.04	113440
2011-10-27	20.50	20.50	19.78	19.99	211594
2011-10-28	19.89	20.12	19.67	19.93	76071
2011-10-31	19.61	20.47	19.50	20.01	121588
2011-11-01	19.55	19.71	19.43	19.57	117645
2011-11-02	19.92	20.01	19.46	19.68	125980
2011-11-03	19.79	21.10	19.64	20.98	245100
2011-11-04	21.15	21.33	20.76	21.23	91476
2011-11-07	21.19	21.84	21.19	21.48	183893
2011-11-08	21.58	21.87	21.21	21.78	211877
2011-11-09	21.37	21.77	21.26	21.40	132568
2011-11-10	21.79	21.85	21.41	21.74	203673
2011-11-11	21.95	22.10	21.85	21.98	124463
2011-11-14	22.04	22.05	21.70	21.94	163788
2011-11-15	21.80	22.34	21.80	22.08	143942
2011-11-16	21.92	22.15	21.70	21.92	125603
2011-11-17	21.95	22.21	21.78	22.15	55718
2011-11-18	22.15	22.50	21.98	22.29	165260
2011-11-21	21.97	22.29	21.80	22.09	182890
2011-11-22	22.20	22.78	22.16	22.21	589568
2011-11-23	22.24	22.40	22.06	22.13	312244
2011-11-25	22.40	22.65	22.24	22.36	97461
2011-11-28	23.00	23.14	22.75	22.90	299255
2011-11-29	23.30	23.40	22.77	22.80	973105
2011-11-30	23.55	23.73	22.90	23.09	907364
2011-12-01	22.50	22.90	22.22	22.38	355210
2011-12-02	22.66	22.77	22.43	22.49	201235
2011-12-05	22.02	22.22	21.30	21.80	1206572
2011-12-06	21.81	22.00	21.53	21.84	181348
2011-12-07	21.87	21.90	21.65	21.87	112437
2011-12-08	21.76	21.84	21.53	21.62	141907
2011-12-09	22.30	22.30	21.61	21.84	546347
2011-12-12	21.80	22.03	21.68	22.03	212020
2011-12-13	22.21	22.21	21.70	21.81	192572
2011-12-14	21.62	21.77	21.32	21.53	182035
2011-12-15	21.60	22.03	21.44	21.91	244377
2011-12-16	22.11	22.20	21.65	21.81	118702
2011-12-19	21.92	21.94	21.30	21.48	135918
2011-12-20	21.75	21.85	21.49	21.60	150151
2011-12-21	21.61	21.91	21.60	21.91	120399
2011-12-22	21.99	22.10	21.86	22.01	124500
2011-12-23	22.09	22.25	22.01	22.20	84775
2011-12-27	22.25	22.70	22.25	22.65	89763
2011-12-28	22.70	22.70	22.05	22.05	258422
2011-12-29	22.12	22.15	21.60	21.70	375503
2011-12-30	21.71	22.00	21.50	21.50	257965
2012-01-03	21.97	22.16	21.75	21.81	151812
2012-01-04	21.89	22.00	21.80	22.00	149737
2012-01-05	22.01	22.81	21.84	22.50	196162
2012-01-06	22.64	22.89	22.52	22.80	200092
2012-01-09	22.80	23.23	22.74	23.12	181554
2012-01-10	23.25	23.25	22.10	22.90	2752209
2012-01-11	22.90	23.23	22.75	23.13	165577
2012-01-12	23.13	23.24	22.82	23.18	212646
2012-01-13	23.10	23.28	22.96	23.18	136214
2012-01-17	23.35	23.50	23.15	23.47	216904
2012-01-18	23.53	24.16	23.48	23.93	194110
2012-01-19	24.03	24.77	23.86	24.53	416992
2012-01-20	25.98	25.98	24.68	24.69	416250
2012-01-23	24.93	25.02	24.70	24.88	168257
2012-01-24	24.68	24.76	24.20	24.72	125057
2012-01-25	24.76	25.13	24.71	25.13	153478
2012-01-26	25.35	25.63	25.15	25.59	311918
2012-01-27	25.50	25.97	25.50	25.70	166092
2012-01-30	25.77	25.95	25.57	25.70	260465
2012-01-31	25.80	26.00	25.76	25.90	162419
2012-02-01	26.03	26.31	25.92	26.27	287854
2012-02-02	26.44	26.63	26.29	26.57	239814
2012-02-03	26.78	27.29	26.67	26.78	177661
2012-02-06	26.68	27.10	26.63	27.00	247946
2012-02-07	26.98	27.15	26.80	27.07	279628
2012-02-08	27.25	27.30	26.95	27.04	357580
2012-02-09	27.10	27.30	26.97	27.13	392953
2012-02-10	27.11	27.43	27.03	27.33	191102
2012-02-13	27.57	27.93	27.50	27.89	261516
2012-02-14	27.87	27.98	27.50	27.66	241808
2012-02-15	27.91	28.00	27.75	27.91	171477
2012-02-16	27.90	28.00	27.50	27.71	177392
2012-02-17	27.81	28.29	27.80	27.99	166925
2012-02-21	28.33	28.88	28.33	28.81	344508
2012-02-22	28.67	28.90	28.40	28.53	255692
2012-02-23	28.70	28.74	28.29	28.40	327275
2012-02-24	28.34	28.89	28.32	28.70	228247
2012-02-27	28.67	28.80	28.56	28.80	192300
2012-02-28	28.80	28.92	28.39	28.47	190475
2012-02-29	28.47	28.75	28.41	28.49	205672
2012-03-01	28.12	28.32	27.77	28.32	250403
2012-03-02	28.23	28.32	27.80	27.93	161442
2012-03-05	27.77	27.87	26.94	27.31	258748
2012-03-06	27.09	27.44	26.94	27.27	299257
2012-03-07	27.25	27.99	27.21	27.99	263863
2012-03-08	28.02	28.89	28.02	28.85	347962
2012-03-09	28.95	29.21	28.83	29.20	207143
2012-03-12	29.20	29.40	29.05	29.27	129605
2012-03-13	29.39	29.82	29.20	29.82	181807
2012-03-14	29.83	29.98	29.28	29.50	211596
2012-03-15	29.67	29.78	29.20	29.63	433114
2012-03-16	29.27	29.85	29.11	29.70	371174
2012-03-19	29.69	29.69	29.30	29.60	263905
2012-03-20	29.38	29.65	29.32	29.39	181595
2012-03-21	29.47	29.60	29.25	29.41	150137
2012-03-22	29.30	29.51	29.10	29.48	160709
2012-03-23	29.44	29.66	29.31	29.60	110245
2012-03-26	29.76	29.82	29.32	29.53	183094
2012-03-27	29.53	29.65	29.09	29.56	150351
2012-03-28	29.49	29.58	29.03	29.39	108916
2012-03-29	29.22	29.61	29.01	29.61	143857
2012-03-30	29.68	29.81	29.52	29.59	160550
2012-04-02	29.46	29.63	29.23	29.39	126606
2012-04-03	29.33	29.49	29.01	29.19	77230
2012-04-04	29.07	29.29	28.23	28.68	123817
2012-04-05	28.55	29.15	28.23	28.96	156012
2012-04-09	28.67	28.90	28.20	28.59	137892
2012-04-10	28.60	28.64	27.50	27.87	274421
2012-04-11	28.03	28.41	28.00	28.10	93723
2012-04-12	28.13	29.05	28.07	28.97	157093
2012-04-13	28.88	29.59	28.84	29.42	203339
2012-04-16	29.45	29.72	29.15	29.72	169111
2012-04-17	29.80	30.48	29.67	30.20	194169
2012-04-18	30.20	30.58	30.02	30.53	94852
2012-04-19	30.53	31.09	30.27	31.00	139895
2012-04-20	31.04	31.74	31.03	31.33	114170
2012-04-23	30.85	30.99	30.20	30.82	278714
2012-04-24	30.82	30.82	30.24	30.64	177367
2012-04-25	30.83	30.84	30.57	30.78	127293
2012-04-26	30.68	30.83	30.54	30.79	62605
2012-04-27	30.85	30.89	30.50	30.81	72144
2012-04-30	30.85	31.12	30.60	31.11	117890
2012-05-01	31.12	31.20	30.73	30.90	105328
2012-05-02	30.85	31.13	30.84	30.92	89401
2012-05-03	31.00	31.00	30.20	30.85	117221
2012-05-04	30.90	30.93	29.75	29.79	127404
2012-05-07	29.59	29.79	29.00	29.07	214579
2012-05-08	29.12	29.39	28.40	29.25	206174
2012-05-09	29.08	29.97	29.08	29.72	91803
2012-05-10	29.82	30.14	29.62	29.80	47123
2012-05-11	29.63	29.74	29.26	29.46	42664
2012-05-14	29.25	29.34	28.31	28.91	92522
2012-05-15	29.03	29.29	28.84	29.02	51449
2012-05-16	29.19	29.37	28.33	28.35	67335
2012-05-17	28.34	28.35	26.65	26.84	579363
2012-05-18	26.89	27.45	26.02	26.11	512217
2012-05-21	26.10	26.67	25.82	26.59	2721150
2012-05-22	26.74	27.00	26.06	26.24	457872
2012-05-23	26.10	26.23	25.75	26.00	435363
2012-05-24	26.06	26.57	25.85	26.47	294720
2012-05-25	26.50	26.80	26.10	26.60	318750
2012-05-29	26.80	27.10	26.50	26.80	171559
2012-05-30	26.70	26.70	26.15	26.34	306309
2012-05-31	26.69	26.94	26.18	26.80	376431
2012-06-01	25.97	26.46	25.48	25.55	370588
2012-06-04	25.51	25.90	25.00	25.24	308348
2012-06-05	25.08	25.85	25.00	25.65	685821
2012-06-06	25.87	26.16	25.70	26.04	624352
2012-06-07	26.25	26.50	25.87	26.15	353520
2012-06-08	26.00	26.41	25.82	26.34	386577
2012-06-11	26.60	26.93	26.30	26.38	511871
2012-06-12	26.76	27.59	26.76	27.53	698925
2012-06-13	27.48	27.90	27.15	27.85	789050
2012-06-14	27.85	28.00	27.50	27.90	450706
2012-06-15	28.18	28.38	28.00	28.02	207114
2012-06-18	28.38	28.46	27.96	28.39	221573
2012-06-19	28.67	29.17	28.60	29.10	715079
2012-06-20	29.22	29.53	29.12	29.40	182358
2012-06-21	29.32	29.42	28.63	28.65	175205
2012-06-22	28.81	28.96	27.66	28.36	605322
2012-06-25	28.07	28.69	27.60	28.62	227403
2012-06-26	28.75	29.49	28.75	29.44	250039
2012-06-27	29.53	30.67	29.51	30.37	1170786
2012-06-28	30.32	30.82	29.98	30.66	244623
2012-06-29	31.01	31.01	29.94	29.97	795552
2012-07-02	30.02	30.32	29.84	30.11	208468
2012-07-03	30.10	30.21	29.52	30.06	117515
2012-07-05	29.92	30.45	29.89	30.41	353759
2012-07-06	30.15	31.18	30.05	30.97	332311
2012-07-09	30.98	31.00	30.65	30.98	228022
2012-07-10	31.00	31.33	30.89	31.15	305480
2012-07-11	31.18	31.27	30.92	31.18	165562
2012-07-12	31.05	31.25	30.62	31.19	148217
2012-07-13	31.27	31.86	31.20	31.77	137105
2012-07-16	31.66	31.79	31.45	31.53	131173
2012-07-17	31.82	32.50	31.66	32.25	295112
2012-07-18	32.78	32.95	32.33	32.55	482554
2012-07-19	32.43	33.01	32.25	32.72	563520
2012-07-20	32.52	32.64	32.25	32.33	159913
2012-07-23	32.00	32.15	31.50	31.50	265787
2012-07-24	31.56	32.10	31.31	32.08	219591
2012-07-25	32.12	32.59	32.11	32.43	192469
2012-07-26	32.77	33.10	32.00	32.01	245990
2012-07-27	32.03	32.31	31.63	32.03	346462
2012-07-30	32.07	32.35	31.31	31.57	404573
2012-07-31	31.50	31.72	31.43	31.52	260394
2012-08-01	31.52	31.57	30.73	30.76	129564
2012-08-02	30.55	31.21	30.54	30.99	112071
2012-08-03	31.45	31.69	31.24	31.49	92774
2012-08-06	31.50	31.77	31.41	31.71	112148
2012-08-07	31.98	32.43	31.48	32.22	157771
2012-08-08	32.00	32.35	31.94	32.30	187050
2012-08-09	32.97	33.00	31.60	32.13	605553
2012-08-10	32.05	32.13	31.17	31.55	298899
2012-08-13	31.55	32.07	31.40	32.01	272546
2012-08-14	32.50	32.71	32.11	32.54	573912
2012-08-15	32.55	32.71	32.37	32.62	274718
2012-08-16	32.55	32.82	32.53	32.72	183535
2012-08-17	32.75	32.84	32.60	32.68	158681
2012-08-20	32.68	32.70	32.51	32.60	157461
2012-08-21	32.68	32.73	32.26	32.26	163149
2012-08-22	32.26	32.45	32.09	32.33	158139
2012-08-23	32.22	32.35	32.06	32.17	111731
2012-08-24	32.10	32.18	31.87	32.00	192109
2012-08-27	32.10	32.35	32.02	32.16	115138
2012-08-28	32.10	32.52	32.10	32.45	280991
2012-08-29	32.34	32.51	32.21	32.51	56159
2012-08-30	32.41	32.60	32.25	32.35	109602
2012-08-31	31.84	32.11	31.54	32.09	207139
2012-09-04	32.02	32.08	31.33	31.58	198209
2012-09-05	31.58	32.67	31.58	32.35	325370
2012-09-06	32.46	32.70	32.41	32.45	129522
2012-09-07	32.45	32.65	32.26	32.47	126568
2012-09-10	32.59	32.77	32.15	32.70	243595
2012-09-11	32.75	32.90	32.67	32.83	162175
2012-09-12	32.90	33.50	32.86	33.24	894320
2012-09-13	33.24	33.78	32.95	33.49	297997
2012-09-14	33.51	34.21	33.34	34.13	336772
2012-09-17	34.26	34.70	34.03	34.66	256756
2012-09-18	34.66	34.71	34.15	34.39	352011
2012-09-19	34.39	34.94	34.20	34.73	246779
2012-09-20	34.77	34.94	34.47	34.83	120079
2012-09-21	34.85	34.96	34.31	34.65	264547
2012-09-24	34.50	34.59	33.89	33.93	278502
2012-09-25	33.91	34.39	33.41	33.57	276309
2012-09-26	33.43	33.59	33.00	33.06	111598
2012-09-27	33.09	33.42	33.00	33.13	214961
2012-09-28	33.05	33.49	32.78	33.47	162255
2012-10-01	33.60	33.70	33.08	33.28	232977
2012-10-02	33.34	33.64	33.28	33.48	185849
2012-10-03	33.49	33.74	33.28	33.50	162033
2012-10-04	33.53	33.76	33.35	33.76	252300
2012-10-05	33.75	34.15	33.73	34.05	129590
2012-10-08	33.96	34.08	33.82	34.00	102280
2012-10-09	33.93	34.12	33.74	33.99	113832
2012-10-10	33.94	34.05	33.76	34.00	59428
2012-10-11	34.00	34.25	33.98	34.16	84393
2012-10-12	34.15	34.52	34.15	34.36	294770
2012-10-15	34.47	34.88	34.30	34.88	94296
2012-10-16	34.90	35.40	34.87	35.29	110592
2012-10-17	35.30	36.48	35.19	35.80	304972
2012-10-18	35.83	35.94	35.27	35.71	98217
2012-10-19	35.71	35.82	35.40	35.71	58628
2012-10-22	35.57	35.72	35.33	35.67	63452
2012-10-23	35.39	35.55	35.29	35.39	150607
2012-10-24	35.59	35.60	34.50	35.52	356870
2012-10-25	35.66	35.72	35.23	35.29	164233
2012-10-26	35.23	35.74	35.00	35.54	141326
2012-10-31	35.50	36.13	35.13	35.85	123874
2012-11-01	35.78	36.42	35.70	36.01	140391
2012-11-02	36.00	36.09	35.06	35.26	137531
2012-11-05	35.41	35.80	35.15	35.80	203200
2012-11-06	35.80	37.69	35.79	36.99	417556
2012-11-07	36.98	37.49	36.36	36.99	291333
2012-11-08	36.99	37.20	36.49	36.50	160103
2012-11-09	36.31	36.61	35.57	35.62	139405
2012-11-12	35.62	35.72	35.18	35.31	84695
2012-11-13	35.15	35.21	33.86	34.05	297299
2012-11-14	33.89	34.52	32.02	32.34	807376
2012-11-15	31.70	32.93	30.90	32.76	653098
2012-11-16	32.87	33.67	32.76	33.32	294944
2012-11-19	33.68	34.30	33.25	33.74	437000
2012-11-20	33.67	35.06	33.02	34.66	898378
2012-11-21	34.86	35.81	33.80	34.05	979800
2012-11-23	33.95	34.54	33.66	33.96	43001
2012-11-26	34.04	34.24	33.17	33.47	148480
2012-11-27	33.60	33.82	33.22	33.45	124295
2012-11-28	33.45	33.73	33.35	33.48	127070
2012-11-29	33.53	33.69	33.17	33.25	110830
2012-11-30	33.15	33.25	32.57	33.03	305567
2012-12-03	32.76	33.32	32.35	33.26	371801
2012-12-04	33.26	33.73	32.82	33.40	378483
2012-12-05	33.41	33.45	32.77	32.99	156942
2012-12-06	32.91	33.05	32.43	32.78	173153
2012-12-07	32.75	33.20	32.41	33.14	127918
2012-12-10	33.08	33.46	32.66	33.36	158234
2012-12-11	33.58	34.23	33.44	33.75	247436
2012-12-12	33.87	34.05	33.09	33.37	342070
2012-12-13	33.32	33.41	33.00	33.17	95359
2012-12-14	33.09	33.28	32.95	32.99	175533
2012-12-17	33.00	33.12	32.56	32.67	353128
2012-12-18	32.69	32.89	32.21	32.60	496703
2012-12-19	32.54	32.77	32.33	32.55	228698
2012-12-20	32.62	33.12	32.57	33.03	242279
2012-12-21	32.61	32.90	31.71	32.50	377509
2012-12-24	32.50	32.82	32.20	32.60	92213
2012-12-26	32.56	32.81	31.98	32.29	85237
2012-12-27	32.20	32.39	31.83	32.37	166009
2012-12-28	32.21	32.96	32.09	32.80	111660
2012-12-31	32.81	33.49	32.53	33.45	203431
2013-01-02	33.95	34.99	33.95	34.81	290697
2013-01-03	34.73	35.68	34.70	35.25	201191
2013-01-04	34.96	35.93	34.96	35.80	100025
2013-01-07	35.67	36.06	35.66	35.98	177377
2013-01-08	36.00	36.22	35.88	36.02	238307
2013-01-09	36.12	36.17	35.68	36.08	103035
2013-01-10	36.20	36.49	36.02	36.29	133162
2013-01-11	36.31	36.62	36.25	36.51	118908
2013-01-14	36.55	36.80	36.48	36.65	122333
2013-01-15	36.52	37.01	36.52	36.94	146068
2013-01-16	36.97	37.23	36.76	36.91	107794
2013-01-17	37.00	37.00	36.52	36.65	128310
2013-01-18	36.16	37.00	36.00	36.92	84384
2013-01-22	36.87	36.93	36.07	36.55	125033
2013-01-23	36.50	36.86	36.16	36.59	99925
2013-01-24	36.64	37.39	36.45	37.09	216770
2013-01-25	37.25	37.57	37.11	37.28	113774
2013-01-28	37.43	37.43	37.19	37.23	130761
2013-01-29	37.14	37.26	37.11	37.15	117217
2013-01-30	37.24	37.38	37.13	37.18	178101
2013-01-31	37.15	37.56	37.10	37.52	153566
2013-02-01	37.69	38.15	37.62	38.09	230732
2013-02-04	38.07	38.56	37.90	38.49	151461
2013-02-05	38.52	39.12	38.50	39.04	180565
2013-02-06	39.00	39.55	39.00	39.25	129284
2013-02-07	39.30	39.38	38.84	38.88	121538
2013-02-08	38.89	39.27	38.52	38.74	61541
2013-02-11	38.60	38.80	38.46	38.64	54415
2013-02-12	38.60	38.89	37.80	37.84	75284
2013-02-13	37.85	38.21	37.82	38.11	45356
2013-02-14	38.06	38.18	37.63	38.00	81759
2013-02-15	38.00	38.41	37.64	38.16	107657
2013-02-19	37.57	38.35	37.37	38.03	414693
2013-02-20	37.98	38.26	37.70	37.79	113183
2013-02-21	37.70	37.94	37.53	37.72	197290
2013-02-22	37.73	37.89	36.85	37.40	145260
2013-02-25	37.38	37.75	36.93	36.95	127454
2013-02-26	36.95	37.03	36.16	36.77	115631
2013-02-27	37.00	37.74	37.00	37.54	145691
2013-02-28	37.69	38.07	37.67	37.84	114035
2013-03-01	37.83	38.77	37.83	38.35	237766
2013-03-04	38.47	38.69	38.35	38.45	392652
2013-03-05	38.54	38.66	38.09	38.65	125721
2013-03-06	38.71	38.76	38.40	38.60	139308
2013-03-07	38.56	39.09	38.26	38.47	104851
2013-03-08	38.65	39.08	38.54	38.87	93673
2013-03-11	38.95	39.09	38.32	38.52	218901
2013-03-12	38.65	38.83	38.30	38.36	146232
2013-03-13	38.09	38.09	37.67	37.88	94924
2013-03-14	37.81	38.09	37.54	37.62	80624
2013-03-15	37.50	37.61	37.18	37.33	297382
2013-03-18	37.07	37.63	36.85	37.40	185119
2013-03-19	37.51	37.86	37.03	37.82	165560
2013-03-20	38.19	38.59	37.80	38.56	568332
2013-03-21	38.46	38.55	38.07	38.31	106396
2013-03-22	38.31	38.93	38.00	38.78	186662
2013-03-25	39.14	39.35	38.61	38.97	222731
2013-03-26	39.08	39.47	38.98	39.47	150519
2013-03-27	39.50	39.60	39.01	39.21	116023
2013-03-28	39.14	39.90	39.00	39.77	200820
2013-04-01	39.57	40.00	39.03	39.88	484367
2013-04-02	40.00	40.37	39.69	40.30	204303
2013-04-03	40.01	40.39	39.70	40.39	385414
2013-04-04	40.24	40.60	39.85	40.24	401865
2013-04-05	39.82	40.50	39.63	40.40	192398
2013-04-08	40.31	40.56	40.05	40.50	104056
2013-04-09	40.51	40.55	40.29	40.41	95843
2013-04-10	40.49	40.61	40.15	40.30	133072
2013-04-11	40.34	40.81	40.00	40.72	240151
2013-04-12	40.57	41.14	40.46	41.06	147665
2013-04-15	40.86	41.29	40.82	40.97	121820
2013-04-16	41.08	41.30	40.51	41.20	210722
2013-04-17	41.10	41.41	41.01	41.20	136064
2013-04-18	41.20	41.47	41.01	41.31	143212
2013-04-19	41.39	41.85	41.30	41.75	230438
2013-04-22	41.82	42.87	41.79	42.30	259325
2013-04-23	42.45	43.00	41.97	42.03	292323
2013-04-24	41.99	42.55	41.77	42.14	96591
2013-04-25	42.01	42.24	41.75	41.99	103149
2013-04-26	41.92	42.18	41.75	41.99	97742
2013-04-29	42.00	42.20	41.61	42.01	135865
2013-04-30	42.00	42.14	41.86	42.00	123916
2013-05-01	41.94	42.41	41.80	42.00	198371
2013-05-02	42.00	42.15	41.28	41.76	250869
2013-05-03	41.99	42.13	41.68	41.98	137914
2013-05-06	42.00	42.33	41.81	42.27	235473
2013-05-07	42.22	42.43	42.11	42.26	134474
2013-05-08	42.34	42.96	41.85	42.43	235275
2013-05-09	42.61	42.73	42.21	42.44	101725
2013-05-10	42.35	42.50	41.82	42.42	118363
2013-05-13	42.51	42.98	42.42	42.78	209011
2013-05-14	43.24	44.21	43.10	43.33	572698
2013-05-15	43.69	43.95	43.25	43.35	323026
2013-05-16	43.64	43.94	43.31	43.80	144414
2013-05-17	44.08	44.29	43.62	43.97	289482
2013-05-20	43.99	44.18	43.87	43.90	118574
2013-05-21	44.05	44.14	43.52	44.00	85174
2013-05-22	44.13	44.19	43.21	43.39	95443
2013-05-23	43.00	43.16	42.40	42.72	382878
2013-05-24	42.70	42.98	42.40	42.55	198490
2013-05-28	42.98	43.48	42.98	43.00	112351
2013-05-29	42.79	42.96	42.50	42.50	97722
2013-05-30	42.45	42.54	41.25	41.90	240112
2013-05-31	41.84	41.91	40.91	40.91	319318
2013-06-03	40.20	40.70	40.00	40.35	140727
2013-06-04	40.27	40.75	40.25	40.54	97726
2013-06-05	40.32	40.65	40.11	40.19	151218
2013-06-06	40.12	40.27	39.46	40.23	228741
2013-06-07	40.29	40.49	39.76	39.92	179400
2013-06-10	39.85	40.00	39.76	40.00	105657
2013-06-11	39.78	40.16	39.75	39.89	389469
2013-06-12	39.89	40.38	39.81	40.23	168282
2013-06-13	40.08	40.48	39.92	40.40	93418
2013-06-14	40.27	41.02	40.25	40.78	235175
2013-06-17	41.21	41.49	40.98	41.22	217411
2013-06-18	41.47	41.60	41.25	41.33	148215
2013-06-19	41.22	41.27	40.53	40.89	115527
2013-06-20	40.76	40.76	38.89	39.11	544462
2013-06-21	39.10	39.59	38.60	39.11	195411
2013-06-24	38.89	39.21	38.28	39.00	187832
2013-06-25	39.17	39.55	38.83	39.44	89081
2013-06-26	39.57	39.87	39.25	39.53	69697
2013-06-27	39.50	40.80	39.50	40.64	155803
2013-06-28	40.77	41.53	40.65	41.40	110111
2013-07-01	41.41	42.25	41.24	42.00	552338
2013-07-02	42.31	42.47	41.86	41.98	147366
2013-07-03	42.03	42.03	41.49	41.66	182814
2013-07-05	41.65	41.77	41.11	41.68	77401
2013-07-08	41.95	42.00	41.45	41.83	68200
2013-07-09	41.71	42.26	41.65	42.10	162955
2013-07-10	42.03	42.03	41.49	41.82	159480
2013-07-11	42.08	42.29	41.82	42.04	67466
2013-07-12	42.00	42.93	42.00	42.63	148124
2013-07-15	42.88	42.90	42.04	42.25	94035
2013-07-16	42.28	42.49	42.05	42.33	58803
2013-07-17	42.13	42.48	42.00	42.32	115140
2013-07-18	42.32	42.38	42.00	42.13	71943
2013-07-19	41.97	42.30	41.90	42.27	61083
2013-07-22	42.06	42.20	41.94	42.10	136949
2013-07-23	42.14	42.59	41.82	42.59	160715
2013-07-24	42.51	42.59	42.03	42.26	108115
2013-07-25	42.07	42.35	42.02	42.14	41814
2013-07-26	42.05	42.70	42.05	42.54	45229
2013-07-29	42.56	42.78	42.21	42.77	50623
2013-07-30	42.80	42.80	42.06	42.47	479202
2013-07-31	42.35	43.00	42.12	42.91	141182
2013-08-01	42.93	43.50	42.69	43.50	123399
2013-08-02	43.29	43.47	42.99	43.27	59125
2013-08-05	43.25	43.35	42.89	43.35	69987
2013-08-06	43.23	43.50	42.80	43.23	59617
2013-08-07	43.07	43.38	42.92	43.22	48873
2013-08-08	43.02	43.63	42.94	43.56	234143
2013-08-09	43.54	44.09	42.93	44.09	130121
2013-08-12	43.87	44.21	43.63	44.20	94867
2013-08-13	44.25	44.25	43.55	43.95	107193
2013-08-14	44.00	44.02	43.65	44.02	81697
2013-08-15	43.64	43.72	43.28	43.63	95691
2013-08-16	43.49	43.73	43.20	43.55	104786
2013-08-19	43.31	43.66	43.02	43.49	86433
2013-08-20	43.11	43.57	43.01	43.50	150845
2013-08-21	43.52	43.96	43.03	43.45	146897
2013-08-22	43.45	44.19	43.31	43.81	55592
2013-08-23	43.97	43.99	42.60	43.13	203539
2013-08-26	43.21	43.45	42.65	42.91	81510
2013-08-27	42.50	42.98	42.30	42.64	89062
2013-08-28	42.51	43.00	42.50	42.50	56023
2013-08-29	42.41	42.84	42.32	42.50	45032
2013-08-30	42.50	43.00	42.33	42.45	38683
2013-09-03	42.42	42.87	41.96	42.59	185976
2013-09-04	43.02	43.97	42.67	43.96	597886
2013-09-05	44.10	44.14	43.75	43.88	108721
2013-09-06	44.00	44.00	42.62	43.90	112760
2013-09-09	44.03	44.10	43.51	43.73	61513
2013-09-10	44.05	44.08	43.00	43.76	114906
2013-09-11	43.88	44.10	43.40	44.08	93587
2013-09-12	44.10	44.10	43.59	43.84	171175
2013-09-13	43.92	43.92	43.58	43.90	91974
2013-09-16	44.25	44.49	43.74	43.79	157056
2013-09-17	43.67	43.89	43.47	43.86	116221
2013-09-18	43.75	44.24	43.53	44.19	121575
2013-09-19	44.10	44.25	43.95	44.23	88133
2013-09-20	44.04	44.30	43.52	44.27	154938
2013-09-23	44.44	44.44	43.94	44.07	124059
2013-09-24	44.14	44.20	43.62	43.94	99144
2013-09-25	43.94	43.94	43.22	43.33	74435
2013-09-26	43.30	43.78	43.10	43.72	83484
2013-09-27	43.63	43.78	43.30	43.73	94995
2013-09-30	43.25	43.68	43.25	43.60	85510
2013-10-01	43.70	44.00	43.30	43.98	183712
2013-10-02	43.94	44.00	43.58	43.72	75720
2013-10-03	43.57	43.78	43.16	43.58	92602
2013-10-04	43.50	43.78	43.40	43.78	132658
2013-10-07	43.57	43.65	43.28	43.50	47119
2013-10-08	43.50	43.55	43.01	43.34	95562
2013-10-09	43.40	43.40	42.84	42.86	67766
2013-10-10	43.03	43.14	42.88	42.93	42516
2013-10-11	43.02	43.43	42.67	43.40	58233
2013-10-14	43.16	43.64	43.16	43.50	58304
2013-10-15	43.36	43.49	42.99	43.00	63712
2013-10-16	43.03	44.20	42.85	43.55	1216030
2013-10-17	43.53	43.85	43.41	43.68	98666
2013-10-18	43.70	44.23	43.48	44.19	119507
2013-10-21	44.10	44.21	43.92	43.96	105508
2013-10-22	44.00	44.20	43.91	44.09	89572
2013-10-23	44.01	44.37	43.94	44.32	114017
2013-10-24	44.44	45.09	44.38	44.88	221633
2013-10-25	45.01	45.23	44.79	45.00	170717
2013-10-28	45.00	45.18	44.67	44.99	125396
2013-10-29	45.00	45.20	44.70	44.82	173148
2013-10-30	44.80	45.29	44.77	45.26	219242
2013-10-31	45.19	45.90	45.13	45.85	91816
2013-11-01	46.00	46.00	45.37	45.49	80350
2013-11-04	45.65	45.65	44.86	45.60	76715
2013-11-05	45.36	45.71	44.86	45.45	70412
2013-11-06	45.48	45.69	44.98	45.47	182050
2013-11-07	46.55	47.48	45.72	46.72	211731
2013-11-08	46.80	47.29	46.66	46.98	256886
2013-11-11	47.19	47.35	46.34	46.69	202570
2013-11-12	46.88	47.14	46.50	47.00	178376
2013-11-13	47.00	47.27	46.72	47.04	111507
2013-11-14	47.24	47.66	46.80	47.55	179627
2013-11-15	47.66	48.09	47.32	47.99	298724
2013-11-18	48.21	48.59	48.09	48.32	360538
2013-11-19	48.51	48.59	47.88	47.99	68610
2013-11-20	47.97	47.99	46.79	47.03	82462
2013-11-21	47.31	47.39	46.53	46.97	87705
2013-11-22	47.00	47.61	46.63	47.55	125683
2013-11-25	47.54	48.08	47.30	47.92	68688
2013-11-26	47.81	48.34	47.67	48.14	32359
2013-11-27	49.03	49.88	48.94	49.40	143773
2013-11-29	49.70	50.16	49.70	49.80	74260
2013-12-02	49.07	49.38	48.36	48.58	87543
2013-12-03	48.42	48.79	47.81	47.93	161361
2013-12-04	47.74	48.31	46.77	47.08	65105
2013-12-05	47.08	47.08	46.37	46.93	119505
2013-12-06	47.39	47.83	47.07	47.60	75510
2013-12-09	48.02	48.50	47.66	47.93	120218
2013-12-10	48.04	48.29	47.31	47.84	80773
2013-12-11	48.10	48.51	47.76	48.19	142711
2013-12-12	48.04	48.69	48.04	48.44	58871
2013-12-13	48.60	48.69	48.25	48.25	68967
2013-12-16	48.62	49.27	48.27	49.14	128003
2013-12-17	49.35	49.35	48.00	48.07	112566
2013-12-18	48.10	48.64	47.96	48.60	557341
2013-12-19	48.58	48.99	48.25	48.60	73600
2013-12-20	48.60	48.98	48.00	48.20	87092
2013-12-23	48.05	48.38	47.62	47.83	81549
2013-12-24	47.80	48.10	47.65	48.10	22572
2013-12-26	48.21	48.58	48.00	48.42	67672
2013-12-27	48.50	48.70	48.10	48.23	64779
2013-12-30	48.25	49.35	48.25	49.14	88599
2013-12-31	49.25	49.82	49.07	49.58	74323
2014-01-02	49.58	50.13	49.31	50.07	148257
2014-01-03	50.09	51.26	50.03	50.83	180028
2014-01-06	50.98	51.42	49.04	49.48	330982
2014-01-07	49.64	50.70	49.53	50.63	160657
2014-01-08	50.62	50.67	49.83	50.22	97638
2014-01-09	50.52	51.19	50.30	51.02	155270
2014-01-10	50.91	52.22	50.54	51.80	165448
2014-01-13	51.69	51.77	50.73	51.36	91954
2014-01-14	51.67	51.79	51.29	51.54	137860
2014-01-15	51.79	52.13	51.49	51.67	109930
2014-01-16	51.69	52.22	51.35	51.61	402040
2014-01-17	51.60	51.97	51.31	51.41	60354
2014-01-21	51.52	51.52	51.03	51.36	102514
2014-01-22	51.39	51.78	51.05	51.16	62211
2014-01-23	51.11	51.36	50.38	50.46	96294
2014-01-24	50.10	50.41	49.84	49.96	112138
2014-01-27	49.90	50.34	48.75	49.50	178251
2014-01-28	49.70	50.00	49.59	49.72	78722
2014-01-29	49.45	49.75	49.21	49.26	185378
2014-01-30	49.41	49.84	49.29	49.45	77968
2014-01-31	49.28	50.43	48.56	49.74	149592
2014-02-03	49.87	49.87	48.25	48.59	268037
2014-02-04	48.57	48.57	47.21	48.36	273229
2014-02-05	48.27	48.51	47.50	47.99	112106
2014-02-06	48.19	48.48	48.06	48.39	55530
2014-02-07	48.47	48.99	48.11	48.62	76950
2014-02-10	48.82	49.25	48.49	49.24	89123
2014-02-11	49.39	49.96	49.16	49.91	122756
2014-02-12	50.00	52.20	49.95	51.90	145424
2014-02-13	51.58	52.15	51.25	52.05	136120
2014-02-14	52.11	52.71	51.90	52.71	83700
2014-02-18	52.74	52.97	52.47	52.56	107513
2014-02-19	52.63	53.16	52.25	52.55	95162
2014-02-20	52.23	52.85	51.92	52.78	174543
2014-02-21	52.80	53.50	52.32	53.03	153596
2014-02-24	53.16	53.89	53.16	53.80	131716
2014-02-25	54.03	54.32	53.60	54.10	272591
2014-02-26	54.23	54.41	51.97	53.18	326296
2014-02-27	53.42	53.75	53.15	53.48	246101
2014-02-28	53.72	53.95	52.61	53.20	135188
2014-03-03	52.91	52.94	52.00	52.17	165281
2014-03-04	52.91	53.21	52.01	52.30	198922
2014-03-05	52.49	52.86	51.51	51.91	294372
2014-03-06	51.88	53.02	51.88	52.70	285501
2014-03-07	53.08	53.15	52.32	52.61	261922
2014-03-10	52.63	53.09	51.92	52.39	659439
2014-03-11	52.36	53.89	52.24	53.76	207556
2014-03-12	53.05	53.61	52.45	53.10	320718
2014-03-13	53.00	53.58	52.61	53.17	132728
2014-03-14	53.16	54.07	53.14	53.54	136220
2014-03-17	54.00	54.39	53.90	54.18	162201
2014-03-18	54.23	54.70	53.60	53.60	94617
2014-03-19	53.81	54.00	52.25	52.30	302215
2014-03-20	52.20	52.71	51.49	51.61	310474
2014-03-21	51.65	52.35	51.51	51.97	446450
2014-03-24	51.87	52.03	51.19	51.49	313443
2014-03-25	51.89	52.18	51.34	51.70	227170
2014-03-26	52.12	52.25	51.46	51.51	66307
2014-03-27	51.60	51.60	50.64	50.75	129198
2014-03-28	50.96	51.50	50.83	50.95	440902
2014-03-31	51.00	51.30	50.50	50.93	126580
2014-04-01	51.00	51.30	50.89	51.13	156532
2014-04-02	51.20	51.65	50.63	50.98	195721
2014-04-03	51.00	51.30	50.71	50.92	175126
2014-04-04	51.00	51.41	50.16	50.21	98269
2014-04-07	50.28	50.28	48.84	49.32	160086
2014-04-08	49.31	50.00	49.30	49.50	125889
2014-04-09	49.50	49.99	49.50	49.83	41726
2014-04-10	49.81	49.95	49.01	49.60	143230
2014-04-11	49.27	49.54	48.84	49.04	70713
2014-04-14	49.22	50.15	49.08	50.09	95068
2014-04-15	50.05	50.38	49.10	50.02	81559
2014-04-16	50.39	51.17	50.18	50.94	343039
2014-04-17	50.90	52.19	50.81	52.01	180348
2014-04-21	52.24	52.70	51.25	51.83	99384
2014-04-22	51.83	52.68	51.66	52.55	73423
2014-04-23	52.78	52.97	52.40	52.70	76511
2014-04-24	52.94	53.84	52.55	53.75	75634
2014-04-25	53.71	53.72	52.25	52.30	174852
2014-04-28	52.29	52.73	51.66	52.06	72136
2014-04-29	52.30	53.00	51.84	52.50	88553
2014-04-30	52.58	52.74	51.86	51.88	254107
2014-05-01	52.11	52.79	51.85	52.69	175517
2014-05-02	52.70	52.78	52.21	52.62	128714
2014-05-05	52.56	52.74	52.24	52.29	214275
2014-05-06	52.25	52.25	51.52	51.85	270292
2014-05-07	51.50	52.00	51.07	51.98	262933
2014-05-08	51.06	52.02	51.00	51.18	186867
2014-05-09	51.21	51.34	50.40	50.60	110583
2014-05-12	50.79	51.19	50.45	50.57	89382
2014-05-13	50.82	50.95	50.29	50.40	145211
2014-05-14	50.40	50.62	49.90	49.95	74523
2014-05-15	50.04	50.16	49.62	49.95	53644
2014-05-16	49.96	50.26	49.85	49.99	55920
2014-05-19	49.81	50.32	49.67	49.85	75314
2014-05-20	49.95	50.08	49.50	49.71	81138
2014-05-21	49.68	50.54	49.57	50.49	60034
2014-05-22	50.63	51.48	50.50	51.34	50245
2014-05-23	51.57	52.01	51.40	51.94	54644
2014-05-27	51.94	52.01	51.64	51.73	83401
2014-05-28	51.87	52.05	51.82	51.96	89543
2014-05-29	52.00	52.24	51.89	51.99	105918
2014-05-30	51.92	52.26	51.61	52.03	158677
2014-06-02	52.25	53.04	52.01	53.01	196190
2014-06-03	52.55	53.08	52.17	52.89	180224
2014-06-04	53.12	55.00	53.00	54.69	255475
2014-06-05	54.46	55.11	54.01	55.11	134817
2014-06-06	55.15	55.77	54.90	55.07	119154
2014-06-09	55.24	55.48	54.51	54.90	469793
2014-06-10	54.99	54.99	54.04	54.30	97785
2014-06-11	54.42	54.64	52.79	52.83	186220
2014-06-12	52.74	53.01	52.09	52.47	191269
2014-06-13	52.36	52.73	51.50	52.17	146643
2014-06-16	52.47	52.90	52.18	52.50	205707
2014-06-17	52.50	52.81	52.15	52.78	181084
2014-06-18	52.79	53.01	52.45	52.83	194314
2014-06-19	52.93	53.17	52.65	53.00	95283
2014-06-20	53.00	53.11	52.80	52.99	133765
2014-06-23	52.99	53.05	52.76	52.98	62283
2014-06-24	52.90	53.29	52.68	53.25	138077
2014-06-25	53.25	53.60	53.20	53.52	50158
2014-06-26	53.51	53.51	52.95	53.00	45736
2014-06-27	53.06	53.17	52.55	52.95	60314
2014-06-30	53.14	53.15	52.62	52.90	94627
2014-07-01	52.81	52.98	52.36	52.80	112673
2014-07-02	52.65	53.03	52.22	52.63	116228
2014-07-03	52.64	53.00	52.03	52.25	98712
2014-07-07	52.16	52.29	51.90	52.00	218331
2014-07-08	51.92	52.11	50.57	51.45	246190
2014-07-09	51.46	51.83	50.83	51.10	265680
2014-07-10	50.57	51.10	50.40	50.48	101489
2014-07-11	50.28	50.55	50.10	50.11	237987
2014-07-14	50.16	50.44	48.82	49.45	294521
2014-07-15	49.79	50.54	49.79	50.29	220213
2014-07-16	50.46	50.96	50.35	50.89	321019
2014-07-17	50.80	51.09	50.80	50.97	163085
2014-07-18	51.20	51.79	51.14	51.75	132143
2014-07-21	51.99	52.00	51.12	51.92	114708
2014-07-22	51.94	52.74	51.78	52.51	58211
2014-07-23	52.59	52.68	52.38	52.57	66046
2014-07-24	52.46	52.56	52.02	52.50	142469
2014-07-25	52.42	52.78	52.34	52.60	98814
2014-07-28	52.54	52.86	52.12	52.49	56168
2014-07-29	52.48	52.66	52.36	52.44	85835
2014-07-30	52.45	52.74	52.38	52.59	103297
2014-07-31	52.49	52.53	51.77	51.80	80006
2014-08-01	51.67	52.07	51.31	51.67	52663
2014-08-04	51.87	52.52	51.40	52.51	144756
2014-08-05	52.51	52.76	50.62	50.81	228648
2014-08-06	50.39	50.78	50.10	50.69	151983
2014-08-07	50.71	51.15	50.28	50.99	447257
2014-08-08	50.97	51.30	50.40	50.57	109685
2014-08-11	50.65	50.91	50.06	50.12	97657
2014-08-12	50.02	50.40	48.72	49.16	357793
2014-08-13	48.91	49.41	48.30	49.07	296071
2014-08-14	49.22	49.70	48.82	49.33	136585
2014-08-15	49.68	50.13	49.05	49.86	208732
2014-08-18	49.94	50.76	49.75	50.36	119281
2014-08-19	50.70	51.84	50.30	51.61	222421
2014-08-20	51.70	51.70	51.09	51.44	128977
2014-08-21	51.33	51.49	50.65	50.68	181417
2014-08-22	50.65	51.10	49.85	49.88	132301
2014-08-25	50.08	50.42	49.70	49.73	77910
2014-08-26	49.75	50.38	49.74	50.01	75863
2014-08-27	50.00	50.16	49.81	49.95	58848
2014-08-28	49.96	49.96	49.11	49.42	174499
2014-08-29	49.51	49.72	49.26	49.49	115968
2014-09-02	49.05	49.35	48.97	49.00	109330
2014-09-03	49.00	49.22	48.25	48.50	204538
2014-09-04	48.45	48.60	45.05	47.43	717212
2014-09-05	47.45	47.95	47.30	47.47	173055
2014-09-08	47.34	47.72	47.34	47.47	163911
2014-09-09	47.37	47.64	47.21	47.53	97213
2014-09-10	47.75	48.25	47.66	47.89	133233
2014-09-11	47.89	48.32	47.37	47.40	73110
2014-09-12	47.47	47.61	46.98	47.23	138660
2014-09-15	47.30	47.37	47.04	47.19	169955
2014-09-16	47.00	47.18	46.90	46.97	173283
2014-09-17	46.90	47.05	46.58	46.78	112544
2014-09-18	46.73	47.00	46.65	46.75	87530
2014-09-19	46.63	46.75	45.50	45.91	319687
2014-09-22	45.96	47.50	45.11	45.97	311904
2014-09-23	45.73	46.14	45.50	45.55	163931
2014-09-24	45.55	47.09	45.33	47.09	134340
2014-09-25	46.89	47.37	46.48	47.32	117027
2014-09-26	47.34	48.00	47.20	47.89	53296
2014-09-29	47.85	47.85	47.04	47.37	49556
2014-09-30	47.53	47.69	47.07	47.27	79332
2014-10-01	47.15	47.52	46.60	47.36	157113
2014-10-02	47.23	47.77	46.05	46.49	162168
2014-10-03	46.75	46.99	46.11	46.57	44419
2014-10-06	46.57	46.66	45.85	45.86	70944
2014-10-07	45.72	47.20	45.61	46.17	101123
2014-10-08	46.07	47.20	45.85	47.07	132164
2014-10-09	46.94	47.13	46.02	46.43	105635
2014-10-10	46.23	46.82	45.11	45.53	215787
2014-10-13	45.36	45.95	43.75	44.04	475519
2014-10-14	43.80	45.82	43.75	44.87	256614
2014-10-15	44.20	44.20	42.75	43.81	402329
2014-10-16	43.07	44.72	42.80	44.25	324354
2014-10-17	44.75	45.52	44.40	44.78	181756
2014-10-20	44.64	45.45	44.43	44.47	86678
2014-10-21	44.50	45.49	44.45	45.25	202793
2014-10-22	46.06	47.27	46.06	46.95	474932
2014-10-23	47.18	47.50	46.79	47.18	150291
2014-10-24	47.32	47.47	46.89	46.98	103007
2014-10-27	46.79	47.22	46.25	46.96	145450
2014-10-28	46.98	47.31	46.83	47.18	162486
2014-10-29	47.09	47.74	47.03	47.20	82500
2014-10-30	47.05	47.45	46.63	46.96	80459
2014-10-31	47.33	47.46	46.89	47.26	111113
2014-11-03	47.45	48.00	47.25	47.90	158210
2014-11-04	47.78	48.02	47.51	47.74	146851
2014-11-05	48.05	48.05	47.58	47.83	178653
2014-11-06	46.70	47.91	46.25	47.62	262810
2014-11-07	47.62	47.86	47.24	47.70	337118
2014-11-10	47.71	47.75	46.66	46.71	237311
2014-11-11	46.59	47.31	46.50	47.12	156663
2014-11-12	46.81	47.75	46.57	47.50	451276
2014-11-13	47.62	47.82	47.50	47.62	26511
2014-11-14	47.19	47.40	46.80	46.86	75702
2014-11-17	47.00	47.00	46.52	46.63	91460
2014-11-18	46.59	47.00	46.57	46.82	77260
2014-11-19	46.89	47.12	46.80	47.01	89631
2014-11-20	46.90	47.24	46.63	46.79	174920
2014-11-21	47.26	47.26	46.68	46.93	154139
2014-11-24	47.13	47.39	46.95	47.19	138204
2014-11-25	47.38	48.19	47.28	47.72	234583
2014-11-26	47.75	48.09	47.60	47.73	210739
2014-11-28	47.94	48.12	47.67	47.73	112698
2014-12-01	46.97	47.33	46.68	46.94	195136
2014-12-02	46.78	47.16	46.49	46.50	188103
2014-12-03	46.38	46.96	46.00	46.14	119509
2014-12-04	46.23	46.61	45.86	46.02	688384
2014-12-05	46.00	46.39	45.86	45.96	637587
2014-12-08	45.84	46.02	45.56	45.73	104750
2014-12-09	45.44	45.91	45.41	45.73	139245
2014-12-10	45.87	45.92	44.91	45.01	168152
2014-12-11	45.01	46.00	45.00	45.15	125565
2014-12-12	45.00	45.81	44.92	45.38	222968
2014-12-15	45.64	46.75	45.49	46.30	437229
2014-12-16	46.27	47.22	46.05	46.73	583081
2014-12-17	46.93	47.12	46.74	46.99	451241
2014-12-18	47.23	47.25	46.39	46.39	330685
2014-12-19	46.43	46.67	46.17	46.32	102716
2014-12-22	46.35	46.95	46.26	46.80	92065
2014-12-23	47.24	47.84	46.96	47.41	383339
2014-12-24	47.62	48.25	47.56	47.85	141818
2014-12-26	47.85	48.18	47.38	47.55	104902
2014-12-29	47.75	47.75	47.35	47.49	131152
2014-12-30	47.36	47.69	47.21	47.49	175615
2014-12-31	47.44	47.95	47.40	47.83	147402
2015-01-02	47.75	48.25	47.00	47.30	118084
2015-01-05	47.32	48.25	47.20	48.20	689592
2015-01-06	48.25	50.65	48.18	49.67	407512
2015-01-07	49.65	49.90	49.36	49.46	159068
2015-01-08	49.65	50.60	49.65	50.55	388076
2015-01-09	50.65	51.23	50.38	51.00	336021
2015-01-12	51.12	52.00	50.71	51.91	289497
2015-01-13	51.92	52.50	50.80	51.59	163771
2015-01-14	51.51	51.53	50.04	50.92	191161
2015-01-15	50.89	51.22	50.12	50.50	222833
2015-01-16	50.61	50.92	50.18	50.57	1138652
2015-01-20	50.81	51.10	50.61	51.10	156718
2015-01-21	51.07	52.04	51.07	51.79	126837
2015-01-22	51.83	52.50	51.82	52.50	152822
2015-01-23	52.69	53.50	52.31	53.40	141908
2015-01-26	53.38	53.90	53.20	53.50	115926
2015-01-27	53.35	53.60	52.84	53.40	162169
2015-01-28	53.56	53.81	53.04	53.04	56437
2015-01-29	53.10	54.27	52.66	54.21	112414
2015-01-30	54.24	54.69	53.96	54.32	142568
2015-02-02	55.09	55.09	53.96	54.50	229608
2015-02-03	54.62	54.62	53.58	53.81	162174
2015-02-04	53.72	54.50	53.68	54.17	129337
2015-02-05	54.41	54.65	54.00	54.09	145257
2015-02-06	54.00	54.26	53.70	54.13	170649
2015-02-09	54.13	54.13	52.87	53.00	184807
2015-02-10	53.40	54.70	53.25	54.46	178639
2015-02-11	54.50	54.96	54.00	54.19	112326
2015-02-12	54.53	54.75	54.20	54.35	54891
2015-02-13	54.34	54.49	53.54	53.80	66012
2015-02-17	53.79	53.79	53.29	53.35	105177
2015-02-18	53.00	53.49	53.00	53.47	121828
2015-02-19	53.50	54.20	52.08	52.75	255534
2015-02-20	53.18	54.50	52.61	54.26	148932
2015-02-23	54.23	55.75	53.59	55.30	422757
2015-02-24	55.38	56.77	55.12	56.09	369604
2015-02-25	56.33	56.33	54.88	55.68	235383
2015-02-26	55.66	55.75	54.75	55.68	110844
2015-02-27	55.61	55.98	55.14	55.93	153978
2015-03-02	56.35	56.81	55.28	55.33	175331
2015-03-03	55.23	56.17	55.06	55.82	268885
2015-03-04	55.62	56.00	54.87	55.76	185029
2015-03-05	55.73	56.11	55.38	55.74	82241
2015-03-06	55.70	55.71	54.41	54.79	419120
2015-03-09	55.14	55.35	54.74	54.82	95949
2015-03-10	54.79	55.08	54.40	53.74	183686
2015-03-11	53.99	54.02	53.44	53.66	86323
2015-03-12	53.78	55.16	53.78	55.00	126497
2015-03-13	55.12	55.23	54.24	54.70	124446
2015-03-16	54.82	55.33	54.44	55.24	112770
2015-03-17	55.30	55.50	54.91	55.43	152598
2015-03-18	55.42	56.94	55.17	56.84	168128
2015-03-19	56.84	58.03	56.28	57.91	193240
2015-03-20	58.26	58.94	57.53	57.91	255952
2015-03-23	57.54	58.64	57.13	58.55	151604
2015-03-24	58.70	58.70	57.57	58.22	111135
2015-03-25	58.69	58.69	57.04	57.43	302698
2015-03-26	57.25	57.33	56.38	56.82	196657
2015-03-27	57.09	57.35	56.53	56.83	74318
2015-03-30	56.83	57.15	56.00	56.53	112810
2015-03-31	56.44	57.47	56.15	57.40	126726
2015-04-01	57.30	58.66	57.12	58.53	196444
2015-04-02	58.26	58.62	57.72	57.89	112860
2015-04-06	57.80	57.82	56.50	56.73	106893
2015-04-07	56.54	57.31	56.51	56.93	93864
2015-04-08	57.00	57.12	56.42	57.00	39187
2015-04-09	56.74	57.32	56.26	57.02	69113
2015-04-10	57.02	57.80	56.89	57.00	66110
2015-04-13	57.00	57.35	56.39	56.40	80347
2015-04-14	56.35	56.75	55.56	55.83	58376
2015-04-15	56.01	56.44	55.84	55.85	80914
2015-04-16	55.66	57.01	55.12	56.47	148401
2015-04-17	56.00	56.78	55.62	56.59	60615
2015-04-20	56.67	57.19	56.29	56.60	532910
2015-04-21	56.87	56.87	56.00	56.16	89423
2015-04-22	56.17	57.16	56.17	56.97	146188
2015-04-23	57.13	57.73	56.19	57.50	99927
2015-04-24	57.75	58.20	57.50	58.06	41553
2015-04-27	58.00	58.69	57.88	58.27	87760
2015-04-28	58.37	58.65	57.00	58.00	123540
2015-04-29	56.50	57.40	56.15	56.99	180985
2015-04-30	57.42	57.42	55.30	56.43	146124
2015-05-01	56.72	58.79	56.50	57.85	132142
2015-05-04	58.09	58.09	56.63	57.85	121712
2015-05-05	57.97	57.97	55.99	56.00	139458
2015-05-06	56.77	57.21	55.53	57.20	204906
2015-05-07	57.20	57.52	56.39	57.52	134032
2015-05-08	58.00	58.25	57.00	57.19	132919
2015-05-11	57.14	57.33	56.50	56.58	81570
2015-05-12	56.50	57.10	56.08	57.07	72839
2015-05-13	57.43	58.09	57.06	58.01	145886
2015-05-14	58.10	58.23	57.67	58.03	93238
2015-05-15	58.50	58.94	57.75	58.19	193105
2015-05-18	58.29	58.73	57.75	58.09	76092
2015-05-19	58.45	58.67	57.25	58.60	132685
2015-05-20	58.48	58.58	57.50	57.56	126465
2015-05-21	57.59	58.02	57.00	57.20	79936
2015-05-22	57.30	58.24	57.08	57.79	75195
2015-05-26	57.73	58.70	57.33	58.36	145293
2015-05-27	58.50	59.60	58.22	59.32	210428
2015-05-28	59.20	59.61	59.03	59.61	64239
2015-05-29	59.89	60.64	59.65	60.31	178792
2015-06-01	59.56	60.14	57.87	58.47	304746
2015-06-02	58.11	58.60	58.00	58.14	357261
2015-06-03	57.93	58.36	57.60	57.81	126616
2015-06-04	57.81	58.18	56.67	57.63	198646
2015-06-05	57.50	57.61	56.80	57.28	134644
2015-06-08	57.37	57.93	56.67	57.44	100293
2015-06-09	57.47	58.00	56.92	57.81	100320
2015-06-10	58.34	58.50	57.50	58.22	97102
2015-06-11	58.40	58.43	57.45	57.54	107228
2015-06-12	57.48	57.48	57.01	57.30	97533
2015-06-15	57.37	57.57	56.80	57.28	187322
2015-06-16	57.20	58.46	57.19	58.45	120715
2015-06-17	58.50	59.08	58.08	58.97	79946
2015-06-18	59.08	59.48	58.26	58.37	96194
2015-06-19	58.44	58.90	57.76	58.00	44527
2015-06-22	58.17	58.19	56.80	56.94	89882
2015-06-23	57.00	57.04	55.97	56.33	158549
2015-06-24	56.38	56.87	55.35	55.45	118062
2015-06-25	55.71	55.85	55.00	55.13	109837
2015-06-26	55.11	55.48	54.78	55.38	1098776
2015-06-29	54.58	55.26	54.14	54.15	158524
2015-06-30	54.38	55.00	54.15	54.49	193554
2015-07-01	54.67	54.77	54.19	54.69	117343
2015-07-02	54.65	54.89	54.43	54.78	81110
2015-07-06	54.54	54.89	54.21	54.69	47795
2015-07-07	54.80	54.80	53.10	54.60	154724
2015-07-08	54.60	55.72	54.51	55.61	247714
2015-07-09	55.79	56.45	54.89	55.17	102287
2015-07-10	56.00	56.10	55.41	56.08	109253
2015-07-13	55.88	56.55	55.80	56.41	60283
2015-07-14	56.27	57.05	56.05	57.04	55642
2015-07-15	57.00	57.29	56.61	56.95	78133
2015-07-16	57.03	57.03	55.82	56.51	125990
2015-07-17	56.51	56.76	56.05	56.65	69803
2015-07-20	56.85	56.85	56.15	56.27	175699
2015-07-21	56.04	56.68	54.50	55.11	132034
2015-07-22	54.80	55.80	54.34	55.50	95976
2015-07-23	55.50	55.82	53.36	53.62	142877
2015-07-24	53.78	54.50	53.31	54.09	110522
2015-07-27	53.59	53.89	51.40	51.65	181321
2015-07-28	51.28	53.50	50.25	52.83	198599
2015-07-29	52.50	53.40	52.50	52.90	80981
2015-07-30	52.90	53.15	52.05	52.83	123427
2015-07-31	53.20	54.30	52.75	53.65	161593
2015-08-03	53.70	55.94	53.70	54.98	127247
2015-08-04	54.99	55.28	54.21	55.00	108830
2015-08-05	55.24	58.12	54.87	58.11	286658
2015-08-06	57.81	57.81	55.50	56.14	151387
2015-08-07	55.95	55.99	53.60	53.76	207923
2015-08-10	53.79	54.46	53.50	54.46	170450
2015-08-11	53.70	54.53	52.59	53.00	365444
2015-08-12	52.75	54.79	52.38	54.70	107900
2015-08-13	54.73	54.93	54.06	54.90	158785
2015-08-14	54.49	54.95	53.10	54.56	155992
2015-08-17	54.74	54.77	53.88	54.26	128137
2015-08-18	53.85	54.25	53.41	53.57	152446
2015-08-19	53.41	53.59	52.12	52.85	253154
2015-08-20	53.00	53.59	52.11	52.88	231614
2015-08-21	52.01	52.70	51.36	52.19	404374
2015-08-24	49.25	53.22	48.94	51.68	797916
2015-08-25	54.00	54.00	51.80	51.97	128871
2015-08-26	52.25	53.13	51.34	53.07	148660
2015-08-27	54.00	54.21	52.78	54.00	141768
2015-08-28	53.69	54.70	53.62	54.07	71028
2015-08-31	54.43	55.65	54.08	55.18	201231
2015-09-01	53.77	54.16	52.32	52.81	415321
2015-09-02	52.91	53.66	52.58	53.45	164883
2015-09-03	53.82	54.73	53.46	53.56	178405
2015-09-04	53.81	54.51	53.25	54.44	106071
2015-09-08	54.61	54.95	54.02	54.68	165149
2015-09-09	54.70	55.23	53.52	53.99	201456
2015-09-10	54.42	55.00	54.16	54.32	271146
2015-09-11	54.78	54.78	53.82	54.59	96625
2015-09-14	54.65	55.17	54.35	54.91	159969
2015-09-15	55.00	56.01	55.00	55.76	146646
2015-09-16	56.38	56.38	55.12	55.55	114958
2015-09-17	55.09	56.08	55.00	55.79	158587
2015-09-18	55.83	55.97	54.39	54.55	173404
2015-09-21	54.92	55.57	54.20	54.41	179345
2015-09-22	53.57	54.25	53.28	54.09	93924
2015-09-23	53.88	54.40	52.79	53.35	280030
2015-09-24	53.22	53.76	52.74	53.27	137728
2015-09-25	53.73	54.03	52.26	52.92	232915
2015-09-28	52.72	52.82	50.92	51.00	190184
2015-09-29	51.00	52.39	50.60	52.15	169137
2015-09-30	52.20	53.46	52.20	52.61	148656
2015-10-01	52.54	52.76	51.57	52.30	166973
2015-10-02	52.00	53.00	51.94	52.95	139092
2015-10-05	53.46	54.02	53.08	53.93	102194
2015-10-06	54.29	54.32	53.47	53.57	52675
2015-10-07	54.07	54.36	53.04	54.36	69934
2015-10-08	54.52	54.52	53.65	54.40	73484
2015-10-09	54.52	55.71	54.00	54.70	105546
2015-10-12	54.75	55.19	54.32	54.97	133154
2015-10-13	55.08	55.29	54.75	54.92	53869
2015-10-14	54.92	54.92	54.25	54.61	83440
2015-10-15	54.89	55.28	53.65	55.28	127296
2015-10-16	55.05	55.93	55.05	55.65	71841
2015-10-19	55.35	55.95	55.02	55.84	67226
2015-10-20	55.84	57.20	55.66	57.02	100457
2015-10-21	57.04	57.29	56.63	57.00	90399
2015-10-22	57.01	58.46	56.81	58.15	172593
2015-10-23	58.30	58.48	57.58	58.00	202238
2015-10-26	58.06	58.29	57.82	58.03	134877
2015-10-27	57.65	57.84	56.00	57.00	143611
2015-10-28	57.17	57.72	56.43	56.91	100602
2015-10-29	57.06	57.09	56.61	56.83	63873
2015-10-30	56.98	56.98	55.78	56.00	80515
2015-11-02	56.26	57.00	56.23	56.39	57276
2015-11-03	56.66	56.66	56.01	56.35	68844
2015-11-04	56.41	56.94	55.45	56.45	257638
2015-11-05	59.00	59.00	57.00	57.61	180287
2015-11-06	57.81	58.74	57.63	58.48	445486
2015-11-09	58.91	58.91	57.84	58.07	104631
2015-11-10	58.10	58.27	57.32	57.74	78623
2015-11-11	57.70	58.46	56.70	57.35	292555
2015-11-12	57.12	57.35	55.42	56.05	107979
2015-11-13	56.13	56.62	55.80	56.05	109878
2015-11-16	56.05	56.44	55.70	56.35	130197
2015-11-17	56.57	57.00	55.97	56.37	156341
2015-11-18	56.45	57.16	56.10	57.14	184724
2015-11-19	56.92	57.47	56.00	56.51	90853
2015-11-20	56.18	56.98	56.15	56.72	66701
2015-11-23	56.70	57.32	56.67	56.93	76582
2015-11-24	56.62	57.27	56.03	56.68	229658
2015-11-25	56.66	57.33	56.30	57.26	88853
2015-11-27	57.60	57.60	56.68	57.13	53319
2015-11-30	58.02	58.02	55.83	56.32	228913
2015-12-01	55.81	57.44	55.46	57.40	816633
2015-12-02	57.09	57.40	56.16	56.18	74641
2015-12-03	56.50	56.50	54.31	54.94	118201
2015-12-04	55.01	55.55	54.87	55.07	75303
2015-12-07	55.18	55.18	54.20	54.67	181898
2015-12-08	54.17	54.40	53.49	53.68	175614
2015-12-09	53.27	53.91	52.82	53.45	152522
2015-12-10	53.84	54.05	52.12	52.44	126213
2015-12-11	51.78	52.85	51.19	52.22	197000
2015-12-14	52.19	52.81	51.68	52.74	228488
2015-12-15	53.12	54.61	52.84	54.17	177516
2015-12-16	54.61	55.20	54.18	54.94	270935
2015-12-17	55.01	55.50	53.42	53.56	181592
2015-12-18	53.55	53.78	52.31	52.51	193020
2015-12-21	52.98	53.07	51.88	52.02	342990
2015-12-22	52.07	52.29	51.36	51.94	213714
2015-12-23	52.00	54.49	52.00	54.15	172706
2015-12-24	54.43	54.94	54.27	54.51	193785
2015-12-28	54.40	55.15	54.05	55.09	83332
2015-12-29	55.29	56.50	55.18	55.89	208082
2015-12-30	56.00	56.34	55.21	55.84	67168
2015-12-31	56.04	56.97	55.68	55.84	123922
2016-01-04	55.05	55.87	54.54	55.85	311080
2016-01-05	55.82	55.97	55.03	55.43	156694
2016-01-06	54.85	55.79	54.85	55.42	253942
2016-01-07	55.00	55.71	54.24	54.43	254377
2016-01-08	54.88	55.22	53.28	53.53	254634
2016-01-11	53.31	53.65	51.73	52.00	305805
2016-01-12	52.24	52.60	51.35	51.50	586841
2016-01-13	52.00	53.26	50.37	50.49	502990
2016-01-14	50.25	52.86	48.46	52.12	477338
2016-01-15	50.50	51.99	50.15	50.82	254918
2016-01-19	51.00	51.38	50.34	51.22	157131
2016-01-20	51.11	51.64	50.10	51.55	624728
2016-01-21	51.65	52.14	51.49	51.56	166216
2016-01-22	52.36	53.47	52.02	53.19	400309
2016-01-25	53.72	53.92	52.25	52.30	311386
2016-01-26	52.56	53.00	52.07	52.68	240790
2016-01-27	52.89	53.82	52.27	52.56	200746
2016-01-28	52.86	53.00	52.15	52.39	95859
2016-01-29	52.62	54.14	52.39	54.13	278161
2016-02-01	53.89	54.84	53.37	54.36	249109
2016-02-02	53.88	54.15	52.83	53.33	272136
2016-02-03	53.57	53.57	52.06	53.00	182565
2016-02-04	53.19	53.60	52.00	52.55	213280
2016-02-05	52.53	52.53	51.75	51.95	116703
2016-02-08	51.50	51.56	49.27	50.24	499980
2016-02-09	49.50	50.79	49.40	49.81	308663
2016-02-10	50.30	50.87	49.71	50.32	317624
2016-02-11	49.96	50.61	49.40	49.94	465987
2016-02-12	50.69	51.70	50.21	51.10	329958
2016-02-16	51.80	52.49	51.57	52.44	129686
2016-02-17	53.76	54.41	52.11	54.33	387378
2016-02-18	54.17	56.60	53.78	56.13	298849
2016-02-19	55.84	56.75	55.62	56.50	228986
2016-02-22	56.88	57.55	56.52	57.33	192816
2016-02-23	57.25	57.75	56.80	57.35	189008
2016-02-24	57.20	57.70	56.73	57.36	312132
2016-02-25	57.46	57.50	56.70	57.05	142267
2016-02-26	57.45	57.62	56.95	57.27	105268
2016-02-29	57.60	58.97	57.50	58.94	209260
2016-03-01	59.03	59.03	57.51	57.90	449874
2016-03-02	58.25	58.25	56.91	57.94	135022
2016-03-03	57.88	58.18	57.38	57.82	183158
2016-03-04	57.75	58.00	57.13	57.88	280483
2016-03-07	57.84	58.70	57.00	57.71	158495
2016-03-08	57.85	57.88	57.26	57.55	78574
2016-03-09	57.75	58.18	57.51	58.09	102947
2016-03-10	57.37	57.70	55.89	56.45	92006
2016-03-11	56.76	57.18	56.52	56.94	280530
2016-03-14	56.98	57.58	56.64	57.58	56931
2016-03-15	57.06	57.56	56.70	57.16	74648
2016-03-16	57.40	58.98	57.22	58.89	214735
2016-03-17	59.00	59.40	58.24	58.85	203894
2016-03-18	59.20	60.23	59.01	59.76	210158
2016-03-21	59.87	59.87	58.90	59.12	181800
2016-03-22	59.12	59.88	58.54	58.72	142648
2016-03-23	58.50	58.78	58.00	58.02	70112
2016-03-24	58.20	59.03	57.51	59.03	199563
2016-03-28	59.47	59.94	58.73	59.52	226268
2016-03-29	59.71	59.89	59.00	59.51	140487
2016-03-30	59.54	59.94	59.20	59.70	101081
2016-03-31	59.42	59.77	59.10	59.45	103813
2016-04-01	59.10	59.55	58.98	59.24	115128
2016-04-04	58.75	59.62	58.60	58.80	140908
2016-04-05	58.50	58.91	57.95	58.19	148190
2016-04-06	58.29	59.12	58.29	58.48	77042
2016-04-07	58.51	58.51	57.52	58.02	104885
2016-04-08	58.44	59.03	57.91	59.00	163501
2016-04-11	59.19	59.39	58.04	58.04	90557
2016-04-12	58.10	58.66	57.75	58.56	83935
2016-04-13	58.76	59.20	58.59	58.95	125468
2016-04-14	59.11	59.34	58.60	58.99	85198
2016-04-15	59.01	59.06	58.55	58.67	64601
2016-04-18	58.70	59.39	58.60	59.31	85781
2016-04-19	59.46	59.62	58.39	58.95	82332
2016-04-20	58.75	59.39	58.60	58.69	119461
2016-04-21	58.69	59.05	58.08	58.32	141837
2016-04-22	58.17	58.27	57.31	57.89	114656
2016-04-25	57.85	58.55	57.81	58.40	67454
2016-04-26	58.60	58.79	58.09	58.71	145242
2016-04-27	58.68	59.22	58.57	59.21	107495
2016-04-28	58.85	59.20	58.02	58.27	72746
2016-04-29	58.33	58.66	57.63	58.07	51272
2016-05-02	58.50	58.92	58.16	58.61	90905
2016-05-03	58.41	58.67	57.57	57.74	81929
2016-05-04	58.18	59.36	57.28	57.96	248213
2016-05-05	58.24	59.12	57.67	58.88	222252
2016-05-06	58.80	58.85	57.45	58.05	74546
2016-05-09	58.23	59.00	58.10	58.81	123075
2016-05-10	58.88	59.71	58.41	58.56	206050
2016-05-11	58.65	58.76	58.02	58.02	90470
2016-05-12	58.13	58.60	58.00	58.50	99540
2016-05-13	58.38	58.76	57.79	58.19	78334
2016-05-16	58.59	58.70	57.80	58.03	198140
2016-05-17	58.35	58.35	57.27	57.30	124380
2016-05-18	57.67	58.66	57.30	57.91	153713
2016-05-19	57.93	58.53	57.44	57.72	107735
2016-05-20	58.01	58.33	57.86	58.31	63476
2016-05-23	58.61	58.80	58.26	58.49	101939
2016-05-24	58.61	59.63	58.61	59.30	173776
2016-05-25	59.74	59.77	59.37	59.52	179677
2016-05-26	59.70	59.70	59.25	59.52	115817
2016-05-27	59.35	59.71	59.09	59.70	98850
2016-05-31	59.70	60.03	59.30	59.21	184178
2016-06-01	58.98	59.22	58.02	59.11	103990
2016-06-02	58.97	59.18	58.46	58.49	65156
2016-06-03	58.47	58.69	57.85	58.67	79269
2016-06-06	58.74	58.74	57.81	58.17	86883
2016-06-07	58.50	59.42	58.07	58.70	139899
2016-06-08	58.67	59.32	58.67	59.08	116609
2016-06-09	59.04	59.27	58.81	59.00	59132
2016-06-10	59.00	59.25	58.71	58.95	194322
2016-06-13	58.78	58.87	58.33	58.65	184728
2016-06-14	58.37	58.83	58.10	58.58	250351
2016-06-15	58.69	59.28	58.29	58.65	182451
2016-06-16	58.77	59.14	58.25	59.13	144652
2016-06-17	58.72	59.00	57.95	58.09	99058
2016-06-20	58.91	58.91	58.11	58.17	84018
2016-06-21	58.19	58.54	57.50	57.63	154079
2016-06-22	57.64	57.87	57.50	57.52	89846
2016-06-23	57.74	57.80	57.32	57.69	144134
2016-06-24	56.47	58.34	56.17	58.15	163874
2016-06-27	57.90	57.94	56.30	57.07	303170
2016-06-28	58.01	58.58	56.81	56.95	174219
2016-06-29	57.55	57.55	56.72	56.96	115145
2016-06-30	56.96	57.94	56.79	57.82	168863
2016-07-01	57.40	58.61	57.40	57.95	112272
2016-07-05	57.95	58.38	57.88	58.28	103247
2016-07-06	58.28	59.49	58.01	59.32	202924
2016-07-07	59.51	59.60	58.60	58.82	196180
2016-07-08	59.40	60.63	59.05	59.34	221283
2016-07-11	59.32	60.21	59.26	60.21	99868
2016-07-12	60.53	60.60	60.37	60.55	109570
2016-07-13	60.64	60.86	60.49	60.82	89329
2016-07-14	60.85	62.00	60.85	61.55	196646
2016-07-15	61.41	61.99	61.29	61.78	180690
2016-07-18	61.99	63.25	61.97	63.20	262596
2016-07-19	63.00	63.40	62.77	62.89	177069
2016-07-20	62.86	63.32	62.50	62.69	76829
2016-07-21	62.38	62.52	61.10	61.32	96814
2016-07-22	61.32	61.53	61.09	61.32	126239
2016-07-25	61.35	61.43	60.88	61.18	100388
2016-07-26	61.19	61.78	60.01	60.23	116021
2016-07-27	60.21	60.31	58.71	60.03	203588
2016-07-28	60.09	60.71	59.52	60.12	99755
2016-07-29	60.18	60.52	58.99	59.20	155810
2016-08-01	59.09	59.68	58.51	58.52	295635
2016-08-02	58.50	59.09	58.03	58.42	437592
2016-08-03	58.00	59.27	57.00	58.56	496152
2016-08-04	58.35	60.21	58.18	60.20	199591
2016-08-05	60.22	61.38	60.22	61.00	133106
2016-08-08	61.08	61.25	60.54	60.79	112454
2016-08-09	60.70	60.87	60.04	60.63	204411
2016-08-10	60.67	60.67	60.00	60.08	64193
2016-08-11	60.41	60.45	59.28	59.61	94224
2016-08-12	59.78	59.99	59.26	59.63	338713
2016-08-15	59.58	59.71	58.85	58.85	101872
2016-08-16	58.81	58.97	58.20	58.20	113103
2016-08-17	58.20	58.28	57.86	58.06	142424
2016-08-18	58.15	58.43	57.50	57.84	90211
2016-08-19	57.97	58.03	57.22	57.40	68814
2016-08-22	57.35	58.01	57.06	57.75	181834
2016-08-23	58.13	58.67	57.98	58.49	107273
2016-08-24	58.38	58.92	58.03	58.06	80419
2016-08-25	58.31	58.54	57.25	57.43	180299
2016-08-26	57.10	57.53	56.47	56.81	234065
2016-08-29	56.80	59.33	56.56	57.11	593151
2016-08-30	57.36	57.36	56.77	56.87	401769
2016-08-31	56.87	58.36	56.83	57.38	355504
2016-09-01	57.15	58.01	57.03	57.99	289814
2016-09-02	58.09	58.25	57.82	58.15	146577
2016-09-06	57.97	58.14	57.36	57.45	98082
2016-09-07	57.29	58.68	57.00	58.64	149356
2016-09-08	58.43	58.66	58.21	58.50	79556
2016-09-09	58.50	58.65	58.17	58.48	146358
2016-09-12	58.25	59.30	58.25	59.05	162255
2016-09-13	58.99	59.01	58.46	58.69	326367
2016-09-14	58.44	60.39	58.41	59.94	239377
2016-09-15	60.11	61.15	59.97	60.79	169958
2016-09-16	60.90	60.98	60.16	60.16	102132
2016-09-19	60.55	60.99	60.24	60.84	70506
2016-09-20	60.98	61.04	60.32	60.32	91850
2016-09-21	60.66	60.75	60.08	60.31	123070
2016-09-22	60.50	60.98	60.50	60.63	62170
2016-09-23	60.27	60.70	60.17	60.58	77753
2016-09-26	60.50	60.65	59.36	59.44	162656
2016-09-27	59.22	59.50	58.91	58.96	187302
2016-09-28	59.10	59.10	57.90	58.06	239167
2016-09-29	57.93	58.35	57.50	57.50	149227
2016-09-30	57.50	57.91	57.00	57.29	192004
2016-10-03	57.55	57.74	57.09	57.15	267881
2016-10-04	57.46	58.34	57.23	57.83	130780
2016-10-05	57.84	57.93	57.07	57.72	85689
2016-10-06	57.34	58.17	57.27	57.83	60689
2016-10-07	57.95	58.04	57.41	58.01	75675
2016-10-10	57.80	58.78	57.80	58.64	143396
2016-10-11	58.44	58.53	57.71	57.79	164699
2016-10-12	57.62	57.75	57.30	57.37	52849
2016-10-13	57.17	57.66	56.69	56.69	66446
2016-10-14	57.04	57.38	56.71	56.92	125062
2016-10-17	56.80	57.52	56.67	57.52	131953
2016-10-18	57.83	58.40	57.83	58.03	132592
2016-10-19	58.01	58.64	57.79	58.40	96409
2016-10-20	58.66	58.75	57.23	57.25	398982
2016-10-21	57.27	57.77	57.14	57.29	68147
2016-10-24	57.81	59.35	56.94	57.28	292384
2016-10-25	56.88	57.58	56.35	57.45	258109
2016-10-26	57.40	57.88	57.08	57.11	120595
2016-10-27	56.95	57.33	56.39	56.59	148341
2016-10-28	56.54	57.16	56.37	56.81	84276
2016-10-31	56.81	56.94	56.39	56.85	173059
2016-11-01	56.59	57.14	56.43	56.64	93581
2016-11-02	56.39	59.17	56.23	59.09	246594
2016-11-03	59.15	59.59	58.76	58.95	95150
2016-11-04	58.98	59.19	58.42	58.85	63569
2016-11-07	58.90	59.55	58.90	59.49	99819
2016-11-08	59.40	60.08	59.00	59.99	180635
2016-11-09	59.00	60.48	58.80	60.25	214934
2016-11-10	60.45	60.49	59.94	60.05	71166
2016-11-11	60.07	60.93	59.85	60.89	147026
2016-11-14	61.00	61.24	59.03	59.09	288173
2016-11-15	59.00	59.24	58.05	58.42	198778
2016-11-16	58.45	59.49	58.42	59.33	111634
2016-11-17	59.60	60.62	59.21	60.37	186941
2016-11-18	60.42	60.52	59.86	60.23	95682
2016-11-21	60.29	60.69	60.12	60.25	107915
2016-11-22	60.50	60.68	59.14	59.59	149342
2016-11-23	59.31	60.40	59.31	60.01	87156
2016-11-25	60.00	60.45	59.93	59.95	27790
2016-11-28	59.95	60.55	59.66	60.27	152725
2016-11-29	60.44	61.03	60.06	60.98	116767
2016-11-30	61.25	61.25	60.56	60.17	103508
2016-12-01	60.16	60.20	59.50	60.12	267407
2016-12-02	60.30	60.31	59.95	60.04	56501
2016-12-05	59.94	60.71	59.77	60.23	94324
2016-12-06	60.05	60.69	60.05	60.69	64590
2016-12-07	60.70	61.67	60.32	61.42	210350
2016-12-08	61.70	61.70	61.00	61.36	149086
2016-12-09	61.25	63.00	61.11	62.24	283892
2016-12-12	62.37	62.95	61.71	62.02	118814
2016-12-13	62.02	62.74	61.82	62.43	87563
2016-12-14	62.91	63.37	62.51	63.03	238578
2016-12-15	63.26	63.29	62.83	63.12	206675
2016-12-16	63.45	63.82	63.20	63.65	390249
2016-12-19	63.90	64.25	63.63	63.77	214932
2016-12-20	63.89	64.00	63.60	63.85	181107
2016-12-21	64.00	64.49	63.87	64.29	145764
2016-12-22	64.51	64.90	64.01	64.64	179003
2016-12-23	64.53	64.90	64.27	64.56	121522
2016-12-27	64.25	64.84	64.25	64.50	243568
2016-12-28	64.29	64.80	64.06	64.06	186442
2016-12-29	64.29	64.38	64.04	64.06	173092
2016-12-30	64.35	64.35	63.79	64.20	125136
2017-01-03	64.73	64.85	63.35	63.53	210604
2017-01-04	63.50	64.14	63.30	63.75	243483
2017-01-05	63.79	64.69	63.59	64.21	96294
2017-01-06	64.52	64.85	64.21	64.37	73790
2017-01-09	64.76	64.76	63.52	63.77	136216
2017-01-10	63.73	63.98	63.32	63.38	60449
2017-01-11	63.15	63.29	62.87	62.88	55851
2017-01-12	62.78	63.14	62.58	63.01	59174
2017-01-13	63.08	63.67	63.03	63.35	59953
2017-01-17	63.40	63.52	63.07	63.40	79657
2017-01-18	63.70	65.23	63.21	64.08	105509
2017-01-19	64.34	64.82	63.55	63.94	85542
2017-01-20	63.82	64.09	63.63	63.95	76151
2017-01-23	64.07	64.23	63.43	63.67	73207
2017-01-24	63.75	64.19	63.61	63.85	103546
2017-01-25	64.00	64.50	63.22	63.50	93421
2017-01-26	63.80	64.46	63.60	63.97	112777
2017-01-27	64.18	64.18	63.01	63.09	97268
2017-01-30	63.00	63.34	62.30	63.10	186436
2017-01-31	62.78	62.99	62.42	62.53	96942
2017-02-01	62.77	63.41	62.51	62.86	76555
2017-02-02	62.47	62.99	62.23	62.61	63331
2017-02-03	62.76	63.07	62.00	62.19	163324
2017-02-06	62.01	63.32	62.01	62.58	145916
2017-02-07	62.70	63.49	62.23	63.12	131975
2017-02-08	63.89	64.03	63.17	63.87	133075
2017-02-09	64.29	64.29	63.25	63.35	87461
2017-02-10	63.72	63.80	62.77	63.11	136231
2017-02-13	63.74	64.19	63.18	63.94	147000
2017-02-14	63.90	64.46	63.75	63.95	146176
2017-02-15	64.45	65.96	64.03	65.95	219724
2017-02-16	66.00	66.70	65.80	66.59	111868
2017-02-17	66.31	66.69	65.75	66.50	90531
2017-02-21	67.02	67.67	66.51	67.40	218750
2017-02-22	67.24	67.66	67.15	67.50	112105
2017-02-23	67.67	68.68	67.45	68.29	267428
2017-02-24	68.50	68.64	68.03	68.39	337072
2017-02-27	68.70	69.81	68.39	68.64	269297
2017-02-28	68.82	69.29	68.24	67.63	340856
2017-03-01	68.18	68.47	67.03	67.25	282260
2017-03-02	67.25	67.67	66.86	67.35	129991
2017-03-03	67.76	67.94	67.00	67.29	79666
2017-03-06	67.43	67.66	66.85	67.46	89053
2017-03-07	67.08	67.76	67.04	67.33	161799
2017-03-08	67.35	67.67	67.06	67.50	59604
2017-03-09	67.50	67.98	67.21	67.65	78850
2017-03-10	68.00	68.37	67.93	68.12	118595
2017-03-13	68.38	68.73	67.90	68.17	127571
2017-03-14	68.11	68.23	67.60	67.78	74303
2017-03-15	68.18	68.33	67.46	68.29	208620
2017-03-16	68.64	68.79	67.75	67.96	216105
2017-03-17	67.67	68.11	67.50	68.09	61107
2017-03-20	68.31	68.32	67.80	68.13	64996
2017-03-21	68.20	68.30	67.82	68.13	92235
2017-03-22	67.88	68.08	67.33	67.92	87186
2017-03-23	67.88	68.10	67.53	67.94	94792
2017-03-24	68.35	68.37	67.89	68.10	61407
2017-03-27	67.32	68.04	67.08	68.01	79976
2017-03-28	68.02	68.02	67.36	67.73	64260
2017-03-29	67.40	67.81	67.35	67.73	50348
2017-03-30	67.82	68.00	67.50	68.00	51388
2017-03-31	68.50	68.50	67.74	67.81	194354
2017-04-03	67.81	68.53	67.72	68.46	89169
2017-04-04	68.22	68.84	68.14	68.64	79537
2017-04-05	68.91	68.96	67.84	68.04	79024
2017-04-06	68.73	69.34	68.48	68.85	78994
2017-04-07	68.84	68.84	68.32	68.68	63549
2017-04-10	69.05	69.05	68.41	68.65	113581
2017-04-11	68.56	68.64	67.67	68.43	97726
2017-04-12	68.20	68.47	68.00	68.25	64483
2017-04-13	68.03	68.88	68.02	68.35	60048
2017-04-17	68.80	69.29	68.14	68.49	141205
2017-04-18	68.41	69.24	68.41	69.01	66728
2017-04-19	69.20	69.29	68.75	69.08	151203
2017-04-20	69.14	69.42	68.64	69.21	76105
2017-04-21	69.55	71.22	69.45	70.98	193974
2017-04-24	71.49	71.61	70.47	70.69	109259
2017-04-25	70.77	71.43	70.39	70.89	137734
2017-04-26	70.50	71.88	70.20	71.61	82320
2017-04-27	71.46	71.92	71.03	71.47	79159
2017-04-28	71.70	71.93	70.74	71.67	102036
2017-05-01	71.75	72.56	71.60	72.29	89947
2017-05-02	72.45	72.55	72.03	72.22	101072
2017-05-03	69.91	72.00	69.75	71.13	208542
2017-05-04	71.32	71.48	69.75	69.87	166716
2017-05-05	70.26	70.74	70.04	70.31	207566
2017-05-08	70.70	70.70	69.56	70.00	191815
2017-05-09	70.03	70.72	70.01	70.47	241165
2017-05-10	70.49	70.84	70.06	70.48	105333
2017-05-11	70.31	70.41	69.53	69.58	184324
2017-05-12	69.37	69.98	69.20	69.71	206609
2017-05-15	69.71	71.23	69.71	71.13	133999
2017-05-16	71.46	71.46	69.70	70.15	159845
2017-05-17	70.12	70.17	69.46	69.64	69923
2017-05-18	69.50	70.19	69.29	69.69	279939
2017-05-19	70.12	70.74	70.09	70.54	63085
2017-05-22	70.87	71.20	70.30	70.31	79912
2017-05-23	70.35	70.70	70.09	70.64	42898
2017-05-24	70.89	71.33	70.70	71.30	130891
2017-05-25	71.44	71.86	71.06	71.19	76580
2017-05-26	71.10	71.30	70.09	70.76	108734
2017-05-30	70.76	71.00	70.33	70.60	86386
2017-05-31	70.65	71.06	70.38	70.17	123860
2017-06-01	70.56	71.15	70.56	71.15	101554
2017-06-02	71.00	71.28	70.66	71.04	136840
2017-06-05	70.80	70.94	70.37	70.49	125247
2017-06-06	70.49	70.93	70.25	70.50	56359
2017-06-07	70.50	70.95	70.50	70.74	100205
2017-06-08	70.88	70.97	70.27	70.47	59770
2017-06-09	70.41	70.79	70.10	70.10	83830
2017-06-12	70.30	70.93	70.05	70.65	65773
2017-06-13	70.74	71.25	70.37	70.98	109816
2017-06-14	70.74	72.48	70.74	71.95	115602
2017-06-15	71.51	71.75	70.51	71.37	129926
2017-06-16	71.70	71.70	70.50	70.68	83569
2017-06-19	71.70	72.37	71.07	71.50	152041
2017-06-20	71.46	71.87	70.60	71.38	79888
2017-06-21	71.42	71.65	71.00	71.57	120735
2017-06-22	71.66	71.66	70.72	70.78	180629
2017-06-23	70.59	71.00	70.50	70.80	94462
2017-06-26	70.80	70.83	70.19	70.54	120473
2017-06-27	70.40	70.71	70.24	70.39	141206
2017-06-28	70.51	71.05	70.07	70.85	129427
2017-06-29	70.79	71.55	70.50	71.49	112113
2017-06-30	71.70	72.12	71.20	72.10	99209
2017-07-03	72.21	72.21	71.36	71.80	90638
2017-07-05	71.79	71.79	70.06	71.00	175784
2017-07-06	70.13	71.19	69.29	70.73	268792
2017-07-07	70.60	70.60	69.55	69.90	197068
2017-07-10	69.62	70.10	69.13	69.32	286648
2017-07-11	68.95	70.10	68.26	69.83	465338
2017-07-12	69.82	70.55	69.59	70.55	129632
2017-07-13	70.75	71.85	69.95	71.65	260950
2017-07-14	71.27	71.53	70.19	70.87	217553
2017-07-17	71.11	71.12	70.50	71.02	166473
2017-07-18	70.76	70.76	69.75	70.20	344001
2017-07-19	70.01	70.20	69.43	69.80	458986
2017-07-20	69.88	69.96	68.96	69.35	100091
2017-07-21	69.32	69.51	68.85	69.18	66528
2017-07-24	69.49	69.91	69.20	69.50	93278
2017-07-25	69.49	69.64	69.03	69.23	77797
2017-07-26	69.00	70.25	68.98	69.47	82570
2017-07-27	69.78	69.78	68.78	68.98	70836
2017-07-28	68.76	69.54	68.76	69.42	42925
2017-07-31	69.55	69.75	69.21	69.44	52964
2017-08-01	69.55	69.85	68.82	69.08	115290
2017-08-02	67.90	67.99	65.52	65.86	1281784
2017-08-03	66.00	66.43	64.15	65.25	264038
2017-08-04	65.40	66.71	65.00	66.46	128610
2017-08-07	66.62	67.04	65.86	66.22	212388
2017-08-08	66.08	66.50	65.61	65.94	102038
2017-08-09	65.75	65.76	65.12	65.27	154520
2017-08-10	65.15	65.45	64.16	64.25	102412
2017-08-11	63.78	64.96	63.19	64.38	174037
2017-08-14	64.50	65.54	64.35	65.29	80038
2017-08-15	65.38	65.93	65.05	65.91	79976
2017-08-16	65.93	67.93	65.54	67.77	263853
2017-08-17	67.31	67.81	66.11	66.35	84802
2017-08-18	66.35	66.70	66.20	66.40	83153
2017-08-21	66.37	66.76	66.00	66.26	98429
2017-08-22	66.36	66.77	66.31	66.51	118122
2017-08-23	66.30	66.37	66.03	66.30	166676
2017-08-24	66.50	67.22	66.50	67.10	129312
2017-08-25	67.19	67.91	67.19	67.81	74163
2017-08-28	67.86	68.27	67.27	68.26	102304
2017-08-29	68.00	68.25	67.77	67.84	163376
2017-08-30	67.95	68.21	67.58	67.91	52647
2017-08-31	67.97	69.60	67.97	68.53	113328
2017-09-01	68.07	69.00	66.65	66.80	165298
2017-09-05	66.76	66.80	64.88	65.50	87640
2017-09-06	65.58	65.77	65.21	65.35	54168
2017-09-07	65.27	65.62	63.14	63.41	186212
2017-09-08	63.31	63.83	62.62	63.32	167728
2017-09-11	63.71	65.38	63.57	64.67	90776
2017-09-12	64.79	65.39	64.26	64.74	94094
2017-09-13	64.65	65.57	64.65	65.00	85106
2017-09-14	64.82	65.22	64.37	64.96	76783
2017-09-15	65.10	65.50	64.52	64.62	131130
2017-09-18	64.79	65.69	64.63	65.07	132024
2017-09-19	65.10	65.59	64.49	64.60	125338
2017-09-20	64.42	65.00	63.56	63.61	77472
2017-09-21	63.56	63.86	63.00	63.80	103480
2017-09-22	63.52	64.93	63.52	64.24	58288
2017-09-25	64.24	64.24	63.37	63.56	73155
2017-09-26	63.62	64.42	63.62	64.11	84390
2017-09-27	64.36	64.75	63.48	64.42	47313
2017-09-28	64.23	64.87	63.93	64.76	59155
2017-09-29	64.67	64.82	64.00	64.12	71150
2017-10-02	64.10	64.57	63.54	63.87	96615
2017-10-03	63.74	64.15	63.63	63.89	66810
2017-10-04	63.30	64.17	63.00	63.63	88681
2017-10-05	63.74	64.25	63.10	63.11	81518
2017-10-06	63.10	63.34	62.75	62.92	74544
2017-10-09	62.92	64.00	62.51	63.55	1609567
2017-10-10	63.70	63.86	62.90	63.15	398503
2017-10-11	62.88	63.25	62.75	62.83	88180
2017-10-12	62.67	63.00	62.23	62.38	111550
2017-10-13	62.38	63.40	62.26	63.32	720518
2017-10-16	63.40	63.80	62.81	63.37	131231
2017-10-17	63.26	63.62	63.11	63.20	97548
2017-10-18	63.47	63.69	63.02	63.55	164151
2017-10-19	63.19	63.95	63.10	63.88	63406
2017-10-20	64.14	64.14	63.31	63.53	50750
2017-10-23	63.39	63.63	63.01	63.63	119701
2017-10-24	63.49	63.55	62.03	62.20	225276
2017-10-25	62.25	62.43	59.66	62.08	233902
2017-10-26	62.11	63.20	61.67	62.46	96489
2017-10-27	62.50	62.61	61.61	61.69	128803
2017-10-30	61.65	61.81	61.32	61.64	68602
2017-10-31	61.72	62.87	61.72	62.60	101362
2017-11-01	62.50	63.43	62.25	62.81	132752
2017-11-02	64.25	66.25	64.05	65.42	237958
2017-11-03	65.50	66.00	64.52	65.93	105311
2017-11-06	65.97	67.16	65.93	66.38	108961
2017-11-07	66.52	66.98	65.18	65.63	146713
2017-11-08	65.77	67.15	65.26	66.69	102514
2017-11-09	66.68	67.31	66.01	67.00	72516
2017-11-10	67.10	67.72	67.01	67.50	47404
2017-11-13	67.20	67.68	66.72	66.86	128084
2017-11-14	66.76	67.70	66.57	67.44	49369
2017-11-15	67.36	67.36	66.12	66.53	122492
2017-11-16	66.93	67.68	66.51	67.41	39908
2017-11-17	67.41	67.94	66.96	67.16	68669
2017-11-20	67.10	67.31	67.00	67.27	67916
2017-11-21	67.25	67.47	67.02	67.37	58955
2017-11-22	67.49	67.49	66.41	66.55	44664
2017-11-24	66.96	67.31	66.60	67.02	43272
2017-11-27	67.37	67.50	66.27	66.50	87663
2017-11-28	66.75	67.21	66.11	67.21	122407
2017-11-29	67.10	67.75	66.64	67.44	60185
2017-11-30	67.50	67.96	67.44	66.98	88316
2017-12-01	66.98	67.48	66.16	66.28	84989
2017-12-04	66.73	67.65	66.39	66.90	200526
2017-12-05	66.22	67.34	65.13	67.12	109517
2017-12-06	66.90	67.65	66.29	67.25	44871
2017-12-07	67.00	67.44	66.58	67.12	63417
2017-12-08	67.31	67.53	66.12	66.80	127728
2017-12-11	66.83	67.40	66.51	67.24	53858
2017-12-12	67.03	67.24	66.53	67.17	56264
2017-12-13	67.43	67.59	67.10	67.59	191112
2017-12-14	67.66	67.75	67.34	67.75	71997
2017-12-15	68.00	68.25	67.50	68.20	189187
2017-12-18	68.71	69.45	68.25	69.28	115263
2017-12-19	69.12	69.35	68.48	68.50	133769
2017-12-20	68.52	68.86	67.47	67.62	102915
2017-12-21	67.52	67.97	67.17	67.19	96813
2017-12-22	67.30	67.56	66.60	66.64	68118
2017-12-26	66.26	66.68	66.26	66.40	42448
2017-12-27	66.53	66.60	65.91	66.11	64152
2017-12-28	66.01	66.25	65.27	65.42	101710
2017-12-29	65.19	65.72	64.55	64.99	104860
2018-01-02	64.93	65.45	63.76	63.79	124859
2018-01-03	63.90	65.20	63.90	64.29	140931
2018-01-04	64.71	65.15	64.70	65.04	147843
2018-01-05	65.28	65.48	64.85	65.16	121635
2018-01-08	65.30	65.56	65.03	65.50	90019
2018-01-09	65.48	65.50	64.84	64.93	63066
2018-01-10	64.84	65.03	63.83	63.87	74835
2018-01-11	64.05	64.64	63.87	64.37	114931
2018-01-12	64.46	64.82	64.41	64.50	145249
2018-01-16	64.60	64.96	64.35	64.53	123163
2018-01-17	64.54	65.00	64.33	64.84	191673
2018-01-18	64.96	65.49	64.84	65.24	85871
2018-01-19	65.31	66.42	65.25	65.93	136170
2018-01-22	65.93	66.50	65.91	66.28	95652
2018-01-23	66.24	67.25	66.23	67.25	82120
2018-01-24	67.25	67.40	66.83	67.18	48079
2018-01-25	67.18	67.32	66.75	67.10	45110
2018-01-26	67.05	67.70	67.01	67.28	107680
2018-01-29	66.91	67.87	66.91	67.52	67913
2018-01-30	67.42	67.80	67.00	67.05	109650
2018-01-31	67.50	67.90	67.05	67.80	306521
2018-02-01	67.72	69.52	67.49	68.22	168876
2018-02-02	68.15	68.51	67.18	67.72	194293
2018-02-05	67.30	67.32	65.34	65.50	251166
2018-02-06	65.50	66.77	64.75	66.19	254003
2018-02-07	66.26	67.40	66.01	66.47	86034
2018-02-08	66.41	66.48	65.41	65.50	92556
2018-02-09	65.55	65.94	64.92	65.50	175373
2018-02-12	65.85	66.80	65.70	66.30	114737
2018-02-13	66.00	66.94	66.00	66.64	111238
2018-02-14	68.50	68.50	67.00	67.34	188219
2018-02-15	67.89	68.55	67.47	68.50	66991
2018-02-16	68.53	68.95	68.14	68.62	78741
2018-02-20	68.38	70.82	68.31	70.35	180597
2018-02-21	70.15	70.63	69.34	69.50	87088
2018-02-22	69.00	69.39	67.02	67.04	118520
2018-02-23	67.46	68.36	67.32	68.13	50161
2018-02-26	68.49	68.67	67.68	67.91	95108
2018-02-27	67.88	68.47	66.79	67.14	133831
2018-02-28	67.12	68.27	66.68	66.81	97080
2018-03-01	66.69	67.35	65.81	66.46	104228
2018-03-02	66.32	66.94	65.91	66.65	64398
2018-03-05	66.32	67.14	66.29	66.85	87647
2018-03-06	66.95	67.51	66.13	66.83	140030
2018-03-07	66.59	67.47	66.52	66.36	83134
2018-03-08	66.90	67.88	65.37	66.04	112896
2018-03-09	66.22	66.82	65.51	65.99	78680
2018-03-12	65.99	65.99	64.75	65.09	96081
2018-03-13	65.09	65.10	64.01	64.26	135311
2018-03-14	64.25	65.43	64.03	64.90	126349
2018-03-15	65.21	65.97	64.92	65.94	133451
2018-03-16	65.97	66.96	65.47	66.56	104918
2018-03-19	66.50	66.98	66.22	66.51	124184
2018-03-20	66.80	66.98	65.48	65.60	119093
2018-03-21	65.72	66.30	65.55	65.75	65611
2018-03-22	65.55	66.10	65.00	65.07	86511
2018-03-23	65.06	65.30	63.95	63.95	120415
2018-03-26	64.11	65.34	64.11	64.91	122969
2018-03-27	65.06	65.48	64.00	64.00	57676
2018-03-28	63.89	64.92	63.89	63.97	48535
2018-03-29	64.15	64.69	63.88	63.88	87445
2018-04-02	63.55	64.49	62.50	62.98	191122
2018-04-03	63.08	65.14	62.88	65.03	242968
2018-04-04	64.24	64.95	64.09	64.80	71017
2018-04-05	65.13	65.36	64.41	64.89	58182
2018-04-06	64.41	64.99	64.04	64.23	81898
2018-04-09	64.22	64.77	63.85	64.04	89892
2018-04-10	64.39	64.72	63.83	64.10	111083
2018-04-11	63.90	64.50	63.73	63.85	65231
2018-04-12	64.07	64.20	63.06	63.32	97416
2018-04-13	63.38	63.73	62.74	62.76	60144
2018-04-16	63.18	63.67	62.88	63.53	87523
2018-04-17	63.67	64.35	63.30	64.20	75632
2018-04-18	64.18	64.51	63.00	63.93	55783
2018-04-19	63.72	63.90	63.26	63.52	41589
2018-04-20	63.20	64.43	63.15	64.12	76298
2018-04-23	64.19	64.19	63.35	64.00	117476
2018-04-24	64.19	64.40	63.51	63.70	84278
2018-04-25	63.74	65.95	63.65	65.43	144121
2018-04-26	65.78	66.52	65.66	66.38	127972
2018-04-27	66.25	67.18	66.19	67.07	108596
2018-04-30	67.02	67.85	66.75	67.74	227648
2018-05-01	67.65	67.82	66.45	66.83	153526
2018-05-02	66.00	67.43	66.00	66.65	286780
2018-05-03	66.29	66.93	66.01	66.64	158630
2018-05-04	66.64	66.64	65.51	66.33	81765
2018-05-07	66.57	66.76	66.00	66.55	86746
2018-05-08	66.44	66.88	65.45	65.62	111941
2018-05-09	65.57	65.92	65.41	65.77	67170
2018-05-10	65.79	66.15	65.49	65.51	134862
2018-05-11	65.64	65.64	63.95	64.76	158696
2018-05-14	64.77	65.21	64.50	64.95	139169
2018-05-15	65.00	65.58	64.41	64.78	135670
2018-05-16	64.64	65.56	64.64	65.40	138398
2018-05-17	65.40	65.95	65.18	65.66	73226
2018-05-18	65.59	66.31	65.12	65.78	101287
2018-05-21	66.02	66.47	65.48	65.83	72485
2018-05-22	66.39	66.55	65.35	65.52	75038
2018-05-23	65.29	65.64	64.75	65.27	85242
2018-05-24	65.40	65.90	64.81	65.46	77194
2018-05-25	65.23	66.34	65.11	65.98	58116
2018-05-29	65.97	66.39	65.53	66.06	92737
2018-05-30	66.06	66.90	66.06	66.66	141101
2018-05-31	66.88	66.88	66.06	65.59	96773
2018-06-01	65.96	66.10	65.25	65.98	100730
2018-06-04	65.77	66.48	65.26	65.71	186961
2018-06-05	65.86	66.04	64.83	65.48	117235
2018-06-06	65.37	66.89	65.29	66.57	72462
2018-06-07	66.71	66.84	66.15	66.49	71678
2018-06-08	66.28	66.88	66.06	66.47	101923
2018-06-11	66.39	67.23	66.02	66.93	115055
2018-06-12	66.93	67.35	66.40	66.52	102925
2018-06-13	66.87	67.15	66.08	66.35	111202
2018-06-14	66.49	66.78	66.26	66.40	87231
2018-06-15	66.20	66.67	65.40	65.46	232525
2018-06-18	65.64	65.64	64.00	64.33	129963
2018-06-19	64.00	64.75	63.54	64.25	141383
2018-06-20	64.15	65.10	63.88	64.00	161470
2018-06-21	63.85	64.25	63.60	63.65	96611
2018-06-22	64.86	64.88	63.90	64.09	141509
2018-06-25	64.00	64.26	62.91	63.03	171847
2018-06-26	63.20	63.75	62.85	63.11	85718
2018-06-27	63.20	63.47	61.80	62.99	329421
2018-06-28	62.71	63.10	62.49	62.87	160765
2018-06-29	62.96	63.30	62.42	63.01	220207
2018-07-02	62.48	63.54	62.48	63.37	164700
2018-07-03	63.53	63.81	63.15	63.26	27213
2018-07-05	63.22	64.01	63.20	63.90	42395
2018-07-06	63.87	65.64	63.83	65.17	131464
2018-07-09	65.51	65.96	65.02	65.77	104762
2018-07-10	65.51	65.61	64.30	64.51	268864
2018-07-11	60.50	61.20	59.00	59.38	1097141
2018-07-12	58.82	60.00	57.15	59.06	680046
2018-07-13	58.37	60.21	58.25	60.08	272827
2018-07-16	60.25	61.14	60.15	60.24	206233
2018-07-17	60.32	60.56	59.32	59.70	259140
2018-07-18	59.40	59.64	59.08	59.22	290001
2018-07-19	59.20	59.70	59.08	59.25	169756
2018-07-20	59.03	59.69	58.82	59.00	245155
2018-07-23	59.02	59.42	57.91	58.29	427581
2018-07-24	58.15	58.18	57.58	57.91	269452
2018-07-25	58.05	58.84	57.78	58.58	342761
2018-07-26	58.41	58.87	57.22	57.50	111615
2018-07-27	57.50	57.57	56.01	56.83	213444
2018-07-30	56.70	57.71	56.54	57.64	200109
2018-07-31	57.68	58.03	57.07	57.14	282443
2018-08-01	54.71	54.71	51.27	51.63	1215674
2018-08-02	52.00	52.40	51.25	51.25	395473
2018-08-03	51.00	51.50	50.10	50.19	452783
2018-08-06	50.19	52.42	50.11	52.07	550282
2018-08-07	52.50	53.72	51.75	53.50	477953
2018-08-08	53.25	53.76	52.66	52.85	214508
2018-08-09	52.97	53.61	52.50	53.08	414244
2018-08-10	53.49	53.94	53.06	53.12	344271
2018-08-13	53.13	53.90	52.66	52.72	244582
2018-08-14	52.73	53.57	52.73	52.95	152001
2018-08-15	52.80	53.72	52.58	53.62	164250
2018-08-16	53.78	53.97	53.35	53.37	215594
2018-08-17	53.25	53.57	52.92	53.00	292381
2018-08-20	53.00	53.51	52.16	52.33	524275
2018-08-21	52.32	52.67	52.03	52.10	465399
2018-08-22	52.02	52.35	51.50	52.30	203324
2018-08-23	52.01	52.40	51.72	52.10	181157
2018-08-24	52.21	53.09	52.02	52.38	246504
2018-08-27	52.50	52.96	52.43	52.57	134094
2018-08-28	52.92	53.53	52.50	52.80	327125
2018-08-29	53.00	53.00	52.02	52.13	248575
2018-08-30	52.16	52.91	52.15	52.66	166376
2018-08-31	52.60	53.53	52.49	52.25	163163
2018-09-04	52.33	52.98	52.00	52.66	201143
2018-09-05	52.38	52.56	51.69	51.71	215465
2018-09-06	52.65	54.08	52.42	53.42	282988
2018-09-07	53.54	56.45	53.52	55.52	240446
2018-09-10	55.50	55.90	55.03	55.23	143327
2018-09-11	55.25	55.45	54.64	54.82	119686
2018-09-12	54.80	55.03	54.24	54.38	154807
2018-09-13	54.31	54.42	53.05	53.17	141353
2018-09-14	53.00	53.71	52.91	53.18	135838
2018-09-17	53.61	53.75	53.07	53.57	164475
2018-09-18	53.77	54.29	52.70	52.70	109372
2018-09-19	52.66	52.99	52.33	52.34	70765
2018-09-20	52.34	52.67	51.40	51.58	154991
2018-09-21	51.53	53.09	51.50	52.45	373293
2018-09-24	52.41	52.45	51.88	52.07	141537
2018-09-25	52.12	53.86	52.12	53.73	180672
2018-09-26	53.43	54.48	53.43	53.79	147767
2018-09-27	53.57	54.38	53.08	53.22	110028
2018-09-28	53.23	53.67	51.84	52.08	981268
2018-10-01	52.34	52.65	51.80	52.65	129617
2018-10-02	52.83	52.89	51.98	52.39	137519
2018-10-03	52.46	52.58	52.10	52.15	179108
2018-10-04	52.02	53.95	51.86	53.78	218638
2018-10-05	53.55	56.33	53.37	55.18	268494
2018-10-08	55.00	55.24	54.16	54.76	442612
2018-10-09	54.66	55.05	54.50	54.87	116531
2018-10-10	54.84	55.00	53.31	53.66	350963
2018-10-11	53.43	54.88	53.06	54.40	113347
2018-10-12	54.55	55.40	54.21	54.65	127211
2018-10-15	54.73	55.64	53.65	53.66	138548
2018-10-16	53.91	55.29	53.65	55.22	276149
2018-10-17	55.08	55.63	54.70	55.44	106281
2018-10-18	55.12	55.23	54.00	54.70	180761
2018-10-19	54.79	55.05	54.47	54.84	168728
2018-10-22	54.93	55.00	53.00	53.21	143435
2018-10-23	52.76	53.03	51.93	51.97	112211
2018-10-24	51.55	51.80	50.85	51.17	202421
2018-10-25	51.40	51.93	50.76	51.30	142874
2018-10-26	50.92	51.30	48.93	49.40	425315
2018-10-29	49.60	52.00	47.90	51.33	537230
2018-10-30	52.55	53.89	49.89	51.57	395175
2018-10-31	51.95	52.08	50.68	51.26	291997
2018-11-01	51.53	52.67	51.35	52.15	169818
2018-11-02	52.50	52.96	50.90	51.69	193118
2018-11-05	51.88	52.38	50.14	50.49	281852
2018-11-06	50.96	52.59	50.65	52.27	264836
2018-11-07	52.52	52.92	51.50	52.42	217434
2018-11-08	51.93	53.50	51.90	53.10	313023
2018-11-09	53.24	53.46	52.08	52.72	268061
2018-11-12	52.48	52.98	51.44	51.55	218717
2018-11-13	51.64	53.35	51.64	52.22	517631
2018-11-14	52.46	53.04	51.56	51.94	228435
2018-11-15	52.00	53.48	52.00	53.26	180432
2018-11-16	53.26	53.99	52.47	53.36	209928
2018-11-19	53.50	54.44	52.92	53.94	201025
2018-11-20	53.19	53.97	51.75	51.91	244257
2018-11-21	52.06	53.27	52.06	53.17	129884
2018-11-23	52.91	53.70	52.69	53.44	63156
2018-11-26	53.64	54.74	53.43	54.62	104013
2018-11-27	54.71	55.40	54.39	55.08	156664
2018-11-28	55.22	55.40	54.40	54.40	119540
2018-11-29	54.34	55.00	53.79	54.24	180147
2018-11-30	54.09	55.04	54.09	53.80	185581
2018-12-03	53.82	54.43	52.80	53.27	184464
2018-12-04	53.46	53.54	51.84	52.05	83991
2018-12-06	51.93	52.15	50.63	51.40	238796
2018-12-07	51.05	51.99	50.61	51.47	147036
2018-12-10	51.47	52.68	51.12	52.16	95461
2018-12-11	52.37	53.00	50.60	50.71	75542
2018-12-12	50.71	51.11	49.76	50.74	190631
2018-12-13	50.76	51.66	50.68	51.38	258293
2018-12-14	51.02	51.87	50.54	51.81	146895
2018-12-17	52.06	52.38	51.30	51.98	212255
2018-12-18	52.22	52.32	50.03	50.27	326856
2018-12-19	50.40	50.63	48.30	48.89	387574
2018-12-20	48.90	49.66	47.61	48.35	286957
2018-12-21	48.00	48.30	47.25	47.52	211169
2018-12-24	46.76	47.26	45.73	46.81	223691
2018-12-26	46.89	48.15	46.50	47.84	232145
2018-12-27	47.64	48.41	47.20	48.32	202693
2018-12-28	48.12	48.97	47.52	48.20	218009
2018-12-31	48.25	48.75	47.26	47.30	334540
2019-01-02	47.25	48.58	46.95	47.23	346862
2019-01-03	47.00	48.14	46.85	47.15	454603
2019-01-04	47.68	49.38	47.00	48.77	402071
2019-01-07	49.09	51.99	48.81	51.19	216038
2019-01-08	51.49	53.29	51.23	52.97	130000
2019-01-09	52.98	53.98	52.56	53.02	148440
2019-01-10	52.74	53.87	52.37	53.53	170200
2019-01-11	53.59	53.99	53.31	53.62	84549
2019-01-14	53.00	54.14	52.55	53.66	230711
2019-01-15	53.70	54.98	53.65	54.87	145270
2019-01-16	54.89	56.38	54.89	55.92	131035
2019-01-17	55.96	56.53	55.43	55.58	146230
2019-01-18	55.83	56.34	55.52	55.74	106745
2019-01-22	55.69	55.75	54.55	55.62	193956
2019-01-23	55.72	56.29	55.46	56.03	206175
2019-01-24	56.05	56.05	54.91	55.49	77661
2019-01-25	55.84	55.85	54.98	55.15	110730
2019-01-28	54.70	55.83	54.19	55.23	66621
2019-01-29	55.23	55.77	55.23	55.66	55212
2019-01-30	55.57	55.78	55.07	55.23	83310
2019-01-31	55.08	55.72	55.00	55.30	110965
2019-02-01	55.28	56.26	54.52	55.79	185168
2019-02-04	55.79	55.99	55.13	55.34	84278
2019-02-05	55.36	55.67	55.23	55.30	49456
2019-02-06	55.25	55.27	53.85	54.00	145597
2019-02-07	53.62	53.95	52.73	52.99	151650
2019-02-08	52.64	53.80	52.25	53.80	260306
2019-02-11	53.43	53.43	52.52	52.79	198782
2019-02-12	52.98	53.38	52.34	52.65	433715
2019-02-13	53.00	53.70	51.83	51.90	454700
2019-02-14	51.90	52.72	50.41	51.53	377742
2019-02-15	52.44	52.81	50.71	50.75	387099
2019-02-19	51.04	52.01	51.04	51.53	334885
2019-02-20	51.61	53.27	51.59	53.05	754282
2019-02-21	53.84	53.91	51.65	51.81	221617
2019-02-22	52.00	52.98	51.95	52.56	378885
2019-02-25	52.62	53.54	52.54	52.90	282335
2019-02-26	52.91	53.50	51.92	52.61	367443
2019-02-27	52.40	52.71	52.24	52.35	121755
2019-02-28	52.35	53.41	52.30	53.00	185629
2019-03-01	53.45	53.45	52.43	52.71	210812
2019-03-04	53.26	53.30	52.18	52.30	181054
2019-03-05	52.36	52.94	52.16	52.50	179006
2019-03-06	52.70	53.03	51.78	52.00	230176
2019-03-07	51.81	52.68	51.56	51.73	358213
2019-03-08	51.49	52.75	51.17	52.47	431596
2019-03-11	52.47	52.96	52.16	52.62	178305
2019-03-12	52.72	53.61	52.30	53.28	253529
2019-03-13	53.34	55.07	53.34	55.00	295727
2019-03-14	54.72	55.94	54.68	55.55	123724
2019-03-15	55.74	55.90	54.16	54.77	239507
2019-03-18	55.07	55.85	54.82	55.06	262807
2019-03-19	55.25	55.25	54.12	54.31	87421
2019-03-20	54.24	54.71	53.54	54.55	155320
2019-03-21	54.55	55.95	54.34	54.34	139488
2019-03-22	54.01	54.30	52.89	52.89	146415
2019-03-25	53.00	54.72	52.68	52.84	98664
2019-03-26	52.70	53.54	52.52	52.96	113129
2019-03-27	53.20	53.44	52.78	53.14	105476
2019-03-28	53.24	53.43	52.70	52.93	81370
2019-03-29	52.81	52.97	52.30	52.62	152396
2019-04-01	52.90	53.01	51.51	52.65	372197
2019-04-02	52.65	52.73	51.71	51.82	208095
2019-04-03	52.00	52.63	51.85	52.50	297808
2019-04-04	52.52	52.56	51.76	52.02	208519
2019-04-05	52.15	52.55	51.86	52.11	240270
2019-04-08	52.22	53.11	52.14	52.54	162494
2019-04-09	52.46	53.27	52.30	52.55	117869
2019-04-10	52.56	53.54	52.56	53.11	138034
2019-04-11	53.10	53.91	53.10	53.56	84529
2019-04-12	53.81	54.19	53.11	53.32	130157
2019-04-15	53.36	53.50	52.75	53.33	72358
2019-04-16	53.30	53.56	53.00	53.09	100445
2019-04-17	53.25	53.59	52.99	53.18	194760
2019-04-18	53.21	54.04	53.05	53.81	112590
2019-04-22	53.57	53.81	52.92	53.29	99492
2019-04-23	53.50	53.79	53.26	53.73	67911
2019-04-24	53.89	54.11	53.64	53.82	93686
2019-04-25	53.85	54.00	53.23	53.60	83808
2019-04-26	53.53	53.97	53.45	53.61	78833
2019-04-29	53.87	54.00	53.32	53.89	116570
2019-04-30	53.76	54.00	53.12	53.97	152667
2019-05-01	54.00	54.50	53.75	54.16	289221
2019-05-02	54.03	54.99	53.43	54.67	137440
2019-05-03	54.74	56.15	54.74	56.10	162621
2019-05-06	55.75	56.58	54.07	55.41	337352
2019-05-07	54.98	55.70	54.16	54.71	234486
2019-05-08	55.05	56.40	53.50	53.90	640817
2019-05-09	53.97	55.12	53.25	54.46	289037
2019-05-10	54.61	54.80	53.51	54.33	275921
2019-05-13	54.23	54.33	52.99	52.99	192270
2019-05-14	53.11	53.61	52.75	52.83	173738
2019-05-15	52.83	53.54	52.61	52.78	119731
2019-05-16	52.95	53.40	52.68	53.32	246503
2019-05-17	53.19	53.33	52.50	52.52	138694
2019-05-20	52.52	53.02	52.29	52.39	189234
2019-05-21	52.50	54.20	52.46	53.66	274923
2019-05-22	53.59	54.23	53.26	53.57	165283
2019-05-23	53.48	53.69	52.54	52.59	154991
2019-05-24	52.85	53.00	52.31	52.56	142039
2019-05-28	52.51	52.97	51.67	51.70	205654
2019-05-29	51.69	51.69	50.50	50.69	298268
2019-05-30	50.54	51.18	49.57	49.93	511707
2019-05-31	49.93	52.05	49.58	50.17	316740
2019-06-03	50.12	50.67	49.18	49.83	239007
2019-06-04	50.19	50.59	49.56	50.07	296476
2019-06-05	50.47	50.47	49.24	49.44	94240
2019-06-06	49.50	50.63	49.33	50.57	113321
2019-06-07	50.35	50.64	49.10	49.17	384297
2019-06-10	49.34	50.25	48.88	48.99	352821
2019-06-11	49.00	49.46	47.83	48.57	340125
2019-06-12	48.50	49.44	48.39	49.25	117907
2019-06-13	50.10	50.38	49.12	49.28	180070
2019-06-14	49.35	49.64	48.80	49.47	175556
2019-06-17	49.85	50.46	49.33	50.42	319697
2019-06-18	50.65	50.85	49.75	49.81	144703
2019-06-19	49.86	49.99	49.25	49.50	108189
2019-06-20	49.70	50.21	49.21	49.42	301356
2019-06-21	49.50	49.71	48.75	48.90	174084
2019-06-24	48.99	49.07	46.96	48.00	416747
2019-06-25	48.00	48.16	46.91	47.01	278154
2019-06-26	46.99	47.00	45.58	45.59	432429
2019-06-27	45.96	46.17	45.60	46.03	265373
2019-06-28	46.15	47.70	46.15	47.69	434906
2019-07-01	48.20	48.61	47.49	47.49	304654
2019-07-02	47.53	48.06	47.36	48.02	520234
2019-07-03	48.06	48.39	47.69	48.09	205222
2019-07-05	48.14	48.42	47.73	47.98	118409
2019-07-08	47.96	47.96	47.35	47.63	317956
2019-07-09	47.78	48.14	47.46	47.64	163838
2019-07-10	48.05	49.05	47.91	48.56	287231
2019-07-11	48.93	50.26	48.64	50.00	243913
2019-07-12	50.00	51.08	49.89	50.24	299991
2019-07-15	50.37	50.95	50.14	50.49	385098
2019-07-16	50.71	51.25	50.37	50.98	199389
2019-07-17	51.23	51.23	49.88	50.21	380124
2019-07-18	50.27	50.45	49.76	50.27	201232
2019-07-19	50.37	51.19	49.84	49.85	203330
2019-07-22	49.98	50.94	49.58	50.70	245058
2019-07-23	50.88	51.41	50.77	51.15	130780
2019-07-24	51.26	51.30	50.64	51.02	111181
2019-07-25	51.02	51.83	50.47	50.62	177574
2019-07-26	50.67	51.14	50.39	50.52	135223
2019-07-29	50.60	51.46	50.28	50.30	163887
2019-07-30	50.30	50.65	49.58	49.65	211392
2019-07-31	49.75	51.17	49.68	50.47	292639
2019-08-01	50.51	51.65	50.34	51.06	419089
2019-08-02	51.13	51.44	50.61	50.69	217129
2019-08-05	50.43	50.43	49.00	49.34	230942
2019-08-06	49.63	49.94	49.23	49.70	214850
2019-08-07	50.16	51.88	50.16	51.50	730208
2019-08-08	51.94	52.08	51.16	51.96	1328418
2019-08-09	51.85	52.99	51.77	52.77	505972
2019-08-12	52.56	52.84	52.00	52.06	176558
2019-08-13	51.97	52.89	51.97	52.02	284627
2019-08-14	51.55	51.79	50.70	51.09	236184
2019-08-15	51.60	52.76	51.31	52.69	671785
2019-08-16	52.79	53.88	52.29	52.76	808759
2019-08-19	52.77	53.14	52.20	52.29	191201
2019-08-20	53.17	54.29	52.60	54.21	704028
2019-08-21	54.61	55.41	54.29	54.94	420061
2019-08-22	55.59	55.97	54.23	54.65	588323
2019-08-23	54.56	55.18	54.01	54.12	376002
2019-08-26	54.29	55.27	54.16	54.69	245872
2019-08-27	55.00	55.46	53.96	54.32	224002
2019-08-28	54.39	54.92	53.96	54.85	342309
2019-08-29	55.02	55.31	54.75	54.93	176623
2019-08-30	55.35	56.01	54.65	55.98	378193
2019-09-03	55.27	55.88	54.87	55.52	311141
2019-09-04	55.61	56.08	55.41	56.03	192894
2019-09-05	56.35	57.98	56.05	57.37	409761
2019-09-06	57.40	57.85	56.46	57.30	160828
2019-09-09	57.70	57.80	56.32	56.57	408007
2019-09-10	56.61	56.61	55.18	55.33	355512
2019-09-11	55.33	55.81	54.45	54.96	252193
2019-09-12	55.17	55.53	54.68	54.70	236832
2019-09-13	55.18	55.40	53.83	54.00	396962
2019-09-16	53.99	55.20	53.67	55.05	243319
2019-09-17	55.36	55.68	54.60	55.67	370031
2019-09-18	55.23	55.89	54.88	55.12	250797
2019-09-19	54.84	55.20	54.49	54.54	133437
2019-09-20	54.56	55.08	54.37	55.08	128608
2019-09-23	55.13	55.65	54.77	55.24	99515
2019-09-24	55.68	56.25	55.26	55.72	294718
2019-09-25	55.55	56.66	55.38	56.51	1168530
2019-09-26	56.51	57.75	55.73	57.69	444744
2019-09-27	57.63	59.11	57.61	58.33	325873
2019-09-30	58.15	58.95	57.59	58.36	491873
2019-10-01	58.67	59.27	57.79	58.20	242075
2019-10-02	57.65	64.86	57.02	59.72	2365859
2019-10-03	60.95	62.39	60.46	61.05	1794239
2019-10-04	60.20	60.39	56.47	58.35	2517433
2019-10-07	58.35	58.74	57.34	57.40	591146
2019-10-08	57.73	58.78	57.23	57.99	662346
2019-10-09	58.16	58.41	56.59	57.74	388893
2019-10-10	57.66	58.93	57.66	58.65	265553
2019-10-11	59.25	59.50	57.40	57.55	399541
2019-10-14	57.52	57.75	56.83	57.02	841958
2019-10-15	57.03	58.26	56.57	57.85	215610
2019-10-16	57.83	58.44	57.13	58.39	268191
2019-10-17	58.36	58.81	57.34	57.38	189209
2019-10-18	57.40	58.11	57.02	58.06	260477
2019-10-21	58.28	58.28	57.68	57.98	295650
2019-10-22	57.91	58.14	57.01	57.50	296699
2019-10-23	57.00	57.30	55.34	56.50	783718
2019-10-24	56.76	58.17	56.30	57.74	328794
2019-10-25	57.63	58.73	56.91	57.07	359558
2019-10-28	57.07	57.86	56.11	56.57	216769
2019-10-29	56.57	57.00	54.69	55.59	373101
2019-10-30	55.84	56.01	53.58	55.16	350998
2019-10-31	55.23	56.05	54.66	55.77	264503
2019-11-01	55.96	55.96	53.65	55.50	424697
2019-11-04	55.55	55.56	54.07	54.83	262877
2019-11-05	54.81	56.29	54.18	55.65	324298
2019-11-06	56.25	57.33	55.80	56.09	330100
2019-11-07	56.05	56.47	55.25	55.69	230740
2019-11-08	56.00	56.44	54.82	55.10	219807
2019-11-11	55.01	56.77	54.50	56.46	329985
2019-11-12	56.47	57.42	56.34	57.10	330376
2019-11-13	57.14	57.50	56.81	57.02	154799
2019-11-14	57.07	57.07	55.81	56.46	263567
2019-11-15	56.69	56.86	56.04	56.15	162076
2019-11-18	56.13	56.50	55.90	56.03	316792
2019-11-19	56.03	56.35	55.86	55.89	230076
2019-11-20	55.87	56.42	55.87	55.95	227564
2019-11-21	56.24	56.24	55.24	55.50	444569
2019-11-22	55.58	56.01	55.31	55.35	208350
2019-11-25	55.48	55.67	55.08	55.39	289665
2019-11-26	55.35	56.11	55.35	55.69	244249
2019-11-27	55.88	56.54	55.62	56.12	136224
2019-11-29	56.23	56.54	55.84	55.84	137786
2019-12-02	55.50	55.97	55.14	55.01	331105
2019-12-03	54.57	55.39	54.11	54.37	342357
2019-12-04	54.00	54.96	53.93	54.86	261235
2019-12-05	54.77	54.80	54.25	54.34	211476
2019-12-06	54.25	54.62	53.56	53.73	350804
2019-12-09	53.65	54.83	53.65	54.51	189290
2019-12-10	54.74	54.96	54.21	54.35	173616
2019-12-11	54.34	54.61	53.91	54.57	179266
2019-12-12	54.51	54.90	53.51	53.94	321454
2019-12-13	54.05	54.99	53.94	54.84	627329
2019-12-16	54.87	55.99	54.80	55.59	992643
2019-12-17	55.89	56.33	55.02	56.24	295695
2019-12-18	56.34	56.70	55.87	56.07	329403
2019-12-19	55.88	56.42	54.91	55.54	1436082
2019-12-20	55.51	56.42	55.41	56.15	262986
2019-12-23	56.00	56.07	55.25	55.64	234229
2019-12-24	55.47	56.44	55.47	56.30	66234
2019-12-26	56.15	56.25	55.50	55.62	175297
2019-12-27	55.72	55.98	55.37	55.65	221790
2019-12-30	55.51	56.17	55.37	55.67	266315
2019-12-31	55.75	56.15	54.96	55.44	202956
2020-01-02	55.49	55.58	54.50	55.36	213740
2020-01-03	54.99	55.98	54.80	55.95	155300
2020-01-06	55.92	56.31	55.55	56.04	139778
2020-01-07	55.94	55.98	55.22	55.59	145234
2020-01-08	55.54	55.88	54.86	55.28	165261
2020-01-09	55.43	55.56	54.87	54.90	228791
2020-01-10	54.10	54.54	53.14	54.34	394456
2020-01-13	54.34	54.40	53.41	53.80	209507
2020-01-14	53.83	54.28	53.52	53.83	320516
2020-01-15	53.99	56.53	53.84	56.12	587972
2020-01-16	56.23	56.51	54.64	54.78	303069
2020-01-17	54.75	55.23	54.53	54.92	684088
2020-01-21	54.78	55.32	54.69	55.26	287146
2020-01-22	55.25	55.50	54.51	54.70	254718
2020-01-23	54.70	55.41	54.32	55.31	128722
2020-01-24	55.29	55.50	54.26	54.97	146480
2020-01-27	54.57	54.75	54.25	54.59	185401
2020-01-28	54.40	54.67	53.89	54.54	153068
2020-01-29	54.54	55.60	54.32	55.21	168540
2020-01-30	55.00	55.01	53.90	54.67	171985
2020-01-31	54.44	54.92	53.72	54.14	125447
2020-02-03	54.33	54.99	53.62	53.91	200218
2020-02-04	54.09	54.49	53.59	53.62	110686
2020-02-05	53.76	54.90	53.70	54.57	150157
2020-02-06	54.38	54.92	54.29	54.60	160797
2020-02-07	54.49	54.91	54.11	54.44	184576
2020-02-10	54.43	54.80	54.16	54.52	121883
2020-02-11	54.56	55.07	54.39	54.40	165051
2020-02-12	54.45	54.92	53.97	54.09	155438
2020-02-13	54.11	54.67	53.62	53.94	590891
2020-02-14	53.96	54.76	53.82	54.47	94434
2020-02-18	54.47	54.75	53.54	53.97	118344
2020-02-19	54.86	55.97	53.16	54.34	276860
2020-02-20	54.27	54.75	52.50	53.39	560350
2020-02-21	53.39	53.80	51.84	52.76	461023
2020-02-24	51.86	51.97	49.28	50.08	581874
2020-02-25	50.40	50.40	46.29	47.78	865317
2020-02-26	47.38	47.38	44.10	44.63	927964
2020-02-27	44.36	46.34	41.84	44.74	1014711
2020-02-28	43.60	46.60	42.72	45.69	916573
2020-03-02	46.00	46.00	42.85	42.79	1119709
2020-03-03	43.29	43.69	40.06	40.26	1316761
2020-03-04	41.70	44.07	41.09	43.00	594336
2020-03-05	42.23	42.23	38.04	38.05	1397262
2020-03-06	37.26	38.99	35.90	37.58	1147230
2020-03-09	35.25	35.25	30.21	32.05	1146287
2020-03-10	34.16	34.31	30.75	31.78	963496
2020-03-11	30.75	30.75	26.41	29.25	1401513
2020-03-12	24.67	24.67	18.43	20.99	2828961
2020-03-13	24.91	26.75	21.11	26.58	1852182
2020-03-16	21.03	24.00	18.59	18.59	1477175
2020-03-17	19.93	20.77	16.01	17.34	1890985
2020-03-18	16.50	19.37	13.00	13.45	2320172
2020-03-19	13.96	16.41	13.05	15.63	1848160
2020-03-20	17.03	19.65	17.00	18.24	1484489
2020-03-23	18.36	18.75	16.53	18.44	1016431
2020-03-24	20.28	24.00	20.24	21.91	1361451
2020-03-25	24.10	28.83	22.27	26.13	2238812
2020-03-26	27.81	28.42	24.09	25.01	1382233
2020-03-27	23.12	23.94	21.26	22.65	1168214
2020-03-30	22.21	22.21	19.33	19.40	1216871
2020-03-31	19.60	20.57	18.14	18.34	1036449
2020-04-01	17.73	17.96	16.66	17.05	898693
2020-04-02	17.06	17.69	16.25	16.57	900118
2020-04-03	16.58	17.08	15.38	16.28	852822
2020-04-06	17.75	19.79	17.65	18.76	1703542
2020-04-07	20.64	21.74	18.30	18.62	2012924
2020-04-08	19.27	19.47	17.65	18.28	2223533
2020-04-09	19.78	22.23	19.39	21.60	1979785
2020-04-13	22.43	22.52	19.50	20.72	1252401
2020-04-14	21.92	24.20	21.85	23.68	2029706
2020-04-15	22.38	23.50	21.77	23.10	732823
2020-04-16	22.87	22.88	21.56	22.31	1030793
2020-04-17	25.69	25.70	22.72	23.75	3305034
2020-04-20	22.91	26.98	22.56	25.70	3024117
2020-04-21	24.05	26.12	24.05	25.88	1050391
2020-04-22	26.67	26.93	25.93	26.88	1170042
2020-04-23	27.27	28.45	26.57	28.27	1831344
2020-04-24	28.47	28.64	26.77	27.72	1242903
2020-04-27	28.00	30.48	27.40	29.76	1552925
2020-04-28	30.66	31.94	28.25	29.28	1423019
2020-04-29	30.44	31.38	29.56	30.04	1444273
2020-04-30	29.63	30.15	27.82	28.84	789817
2020-05-01	27.64	27.74	26.64	27.68	927465
2020-05-04	26.49	27.36	25.90	26.74	1157598
2020-05-05	27.35	28.08	26.49	26.86	694803
2020-05-06	26.91	27.18	24.61	25.64	1093153
2020-05-07	26.34	26.74	24.65	25.14	1192016
2020-05-08	25.80	28.49	25.13	28.17	2123924
2020-05-11	27.86	27.99	26.44	27.00	688369
2020-05-12	27.01	27.42	25.43	25.63	896833
2020-05-13	25.01	25.43	23.21	24.67	779164
2020-05-14	23.71	25.02	22.89	24.52	714247
2020-05-15	23.82	25.70	23.82	25.10	924297
2020-05-18	26.76	30.70	26.76	28.83	1773272
2020-05-19	28.85	29.13	27.18	28.38	1001135
2020-05-20	29.27	30.36	28.01	29.53	1099300
2020-05-21	29.86	30.90	29.64	30.66	1433195
2020-05-22	30.40	32.34	30.12	32.22	783264
2020-05-26	33.68	35.42	33.59	34.86	1212229
2020-05-27	36.00	36.50	32.65	33.29	1361085
2020-05-28	33.60	34.19	32.01	32.95	817408
2020-05-29	32.50	33.17	30.50	31.81	1119100
2020-06-01	32.00	33.38	31.72	32.35	550842
2020-06-02	33.02	33.17	31.57	32.45	889610
2020-06-03	32.98	36.00	32.88	35.26	798550
2020-06-04	35.66	36.40	34.21	35.48	763670
2020-06-05	39.03	39.90	35.83	37.02	1848071
2020-06-08	39.30	39.50	37.78	38.92	1129878
2020-06-09	38.74	39.00	36.02	37.86	663229
2020-06-10	37.55	37.63	34.78	35.42	1248479
2020-06-11	32.40	34.47	31.50	32.67	1237400
2020-06-12	34.40	35.14	32.05	33.62	645149
2020-06-15	32.00	35.00	31.75	34.45	1389301
2020-06-16	36.43	36.70	33.69	34.98	1531649
2020-06-17	34.96	35.25	33.92	34.59	443527
2020-06-18	33.88	35.05	33.61	34.52	302499
2020-06-19	35.11	35.11	32.12	33.14	686525
2020-06-22	33.06	33.06	31.21	32.59	805774
2020-06-23	33.19	33.39	32.53	32.84	269967
2020-06-24	31.40	31.60	28.76	30.21	1318261
2020-06-25	28.78	30.75	28.75	29.38	727797
2020-06-26	29.01	29.54	27.79	28.23	751067
2020-06-29	28.02	28.70	26.98	27.68	870018
2020-06-30	27.25	27.87	26.81	27.50	784288
2020-07-01	27.47	30.40	27.46	28.19	794574
2020-07-02	29.44	29.90	28.13	28.26	591624
2020-07-06	28.67	29.05	27.86	28.52	365199
2020-07-07	28.02	29.33	27.79	27.85	503876
2020-07-08	27.84	28.67	26.95	27.61	1053970
2020-07-09	27.12	27.44	25.97	26.45	1302690
2020-07-10	26.27	27.94	25.97	27.75	742165
2020-07-13	28.14	28.28	26.00	26.28	1551221
2020-07-14	25.93	26.94	25.85	26.17	484932
2020-07-15	27.40	28.28	26.70	28.11	1957865
2020-07-16	27.30	27.48	26.41	27.10	1357311
2020-07-17	26.97	27.20	26.38	26.56	781568
2020-07-20	26.61	27.25	25.91	26.68	499748
2020-07-21	26.70	28.47	26.70	27.75	1156263
2020-07-22	27.63	27.90	26.90	27.47	484488
2020-07-23	27.35	28.11	27.31	27.49	720079
2020-07-24	27.21	27.54	26.72	27.11	1017738
2020-07-27	26.86	26.96	25.99	26.37	818220
2020-07-28	26.22	26.79	25.24	25.48	832778
2020-07-29	25.40	25.61	24.51	24.85	907942
2020-07-30	24.48	24.55	23.80	24.17	733427
2020-07-31	23.97	24.07	22.81	23.84	886498
2020-08-03	23.51	23.84	22.85	23.59	988465
2020-08-04	23.58	25.87	23.56	25.35	694364
2020-08-05	25.50	26.68	24.59	25.30	1343320
2020-08-06	25.15	26.34	24.62	25.89	524337
2020-08-07	25.98	27.08	25.54	26.68	423956
2020-08-10	26.90	27.98	26.85	27.31	668608
2020-08-11	28.37	29.12	27.72	28.12	1216852
2020-08-12	28.90	28.96	26.87	27.69	436747
2020-08-13	27.36	28.77	27.36	28.53	596833
2020-08-14	28.30	29.10	28.06	28.48	320727
2020-08-17	28.61	28.82	27.66	28.22	355580
2020-08-18	28.00	28.22	27.28	27.87	356126
2020-08-19	27.68	27.96	26.79	27.76	670615
2020-08-20	27.36	28.18	27.10	27.92	481560
2020-08-21	27.56	28.96	27.56	27.92	506270
2020-08-24	27.95	28.47	27.16	28.30	518589
2020-08-25	28.50	28.84	28.25	28.83	282810
2020-08-26	28.72	29.02	28.09	28.61	601413
2020-08-27	28.99	30.95	28.92	29.58	1149507
2020-08-28	29.66	31.77	29.66	31.45	1052464
2020-08-31	31.19	31.30	29.10	29.55	598086
2020-09-01	29.20	29.75	28.76	29.10	643686
2020-09-02	29.25	29.44	28.85	29.24	487066
2020-09-03	29.20	30.04	27.96	28.27	778430
2020-09-04	28.61	29.80	28.21	29.25	509293
2020-09-08	28.87	29.80	28.80	29.39	522237
2020-09-09	29.26	29.39	28.72	29.06	634354
2020-09-10	29.07	29.67	28.24	28.25	518424
2020-09-11	28.25	28.35	27.18	27.82	489297
2020-09-14	28.09	29.40	28.03	29.04	343786
2020-09-15	29.15	30.16	28.78	29.14	362750
2020-09-16	29.04	30.90	29.04	30.09	519250
2020-09-17	29.60	30.64	29.39	29.80	450481
2020-09-18	29.69	30.20	29.25	29.90	402329
2020-09-21	28.85	29.08	28.02	28.69	638412
2020-09-22	28.71	29.24	27.32	28.28	945763
2020-09-23	27.99	28.69	27.60	27.79	432396
2020-09-24	27.67	27.74	26.91	27.32	780016
2020-09-25	27.48	28.61	27.42	28.00	238470
2020-09-28	28.42	29.30	28.06	28.66	329179
2020-09-29	28.51	28.52	27.06	27.40	624825
2020-09-30	27.30	28.24	27.30	28.07	355418
2020-10-01	28.36	29.09	27.49	27.99	569179
2020-10-02	27.35	28.49	27.00	28.38	349451
2020-10-05	28.29	28.62	26.86	27.59	872241
2020-10-06	27.83	28.30	27.02	27.12	736888
2020-10-07	27.60	27.98	27.28	27.86	300564
2020-10-08	27.96	28.37	27.64	27.85	311663
2020-10-09	27.88	28.55	27.78	28.15	482438
2020-10-12	27.96	28.16	27.41	27.50	368414
2020-10-13	27.49	27.49	25.96	26.16	803638
2020-10-14	25.99	26.45	25.99	26.07	266336
2020-10-15	25.59	26.53	25.59	26.08	344549
2020-10-16	26.01	26.23	25.24	25.39	626333
2020-10-19	25.59	25.59	25.02	25.14	569035
2020-10-20	25.27	25.67	25.03	25.29	547692
2020-10-21	25.15	25.53	25.01	25.41	845400
2020-10-22	25.25	27.30	25.25	26.84	936127
2020-10-23	26.90	27.50	25.90	27.38	626985
2020-10-26	26.79	26.96	25.65	26.53	586600
2020-10-27	26.55	26.65	25.59	25.87	582145
2020-10-28	25.06	25.69	24.48	24.84	729356
2020-10-29	24.69	25.84	24.54	25.52	545624
2020-10-30	25.24	26.72	25.01	26.01	623381
2020-11-02	26.01	26.32	25.67	26.22	283588
2020-11-03	26.50	27.93	26.39	27.70	403844
2020-11-04	27.37	28.48	27.01	28.00	362468
2020-11-05	28.14	29.66	28.14	28.98	464423
2020-11-06	28.61	29.60	28.37	29.25	396572
2020-11-09	36.19	37.93	33.38	36.36	3221790
2020-11-10	36.21	36.67	35.24	35.70	1421770
2020-11-11	35.53	35.65	32.61	33.33	1171524
2020-11-12	32.43	33.57	32.35	32.64	468734
2020-11-13	33.07	34.40	33.07	33.80	592594
2020-11-16	35.62	37.48	34.28	35.40	1149354
2020-11-17	35.14	35.74	34.75	35.64	503627
2020-11-18	35.68	37.17	35.55	36.40	1076638
2020-11-19	36.20	37.32	35.82	37.31	467524
2020-11-20	37.67	38.11	36.67	37.52	550530
2020-11-23	37.83	39.23	37.55	38.16	928487
2020-11-24	39.09	39.40	38.22	38.74	792196
2020-11-25	38.35	39.02	37.59	39.00	299031
2020-11-27	38.52	39.50	38.50	39.32	206185
2020-11-30	39.32	39.32	36.81	38.03	744608
2020-12-01	38.67	39.68	38.41	38.69	431068
2020-12-02	38.19	39.80	38.19	39.73	462284
2020-12-03	39.75	40.05	39.31	39.83	470738
2020-12-04	39.95	40.73	39.17	39.25	366835
2020-12-07	38.80	39.53	38.26	39.26	483703
2020-12-08	39.45	40.11	38.85	39.80	487441
2020-12-09	40.11	40.59	39.02	40.00	352672
2020-12-10	39.56	40.01	38.24	38.96	768856
2020-12-11	38.89	39.21	37.81	38.45	489478
2020-12-14	39.18	39.52	37.97	38.33	295469
2020-12-15	38.50	38.69	37.86	38.24	530388
2020-12-16	38.26	38.49	37.35	38.20	401672
2020-12-17	38.23	39.40	37.95	38.41	712128
2020-12-18	38.11	38.70	37.90	38.12	754525
2020-12-21	37.65	37.99	37.17	37.48	1913973
2020-12-22	37.50	37.62	36.74	37.13	507886
2020-12-23	37.01	39.75	37.01	39.20	856015
2020-12-24	37.34	39.57	37.34	39.05	236298
2020-12-28	39.15	39.69	38.81	39.21	308200
2020-12-29	39.05	39.59	38.40	38.85	267853
2020-12-30	38.63	40.01	38.63	39.71	287566
2020-12-31	39.81	39.97	39.11	39.34	178566
2021-01-04	39.35	40.14	38.93	39.64	604257
2021-01-05	39.18	40.91	39.12	40.74	425200
2021-01-06	41.27	42.03	41.15	41.50	616579
2021-01-07	41.72	42.04	40.78	41.60	298894
2021-01-08	41.32	41.92	40.81	41.36	330379
2021-01-11	41.38	42.00	40.66	41.75	363933
2021-01-12	42.21	42.49	41.34	41.85	371773
2021-01-13	42.20	42.29	41.18	41.81	301874
2021-01-14	42.09	42.49	41.63	41.97	1269980
2021-01-15	41.80	41.96	40.45	41.50	279646
2021-01-19	41.98	42.00	40.28	41.73	454051
2021-01-20	42.00	42.16	41.34	41.76	364552
2021-01-21	41.54	42.18	40.72	41.30	297476
2021-01-22	41.29	41.81	40.58	41.11	232685
2021-01-25	40.75	41.46	40.06	41.41	525050
2021-01-26	41.84	41.96	40.50	40.69	406504
2021-01-27	40.00	41.50	37.79	38.52	724564
2021-01-28	39.49	40.80	38.53	40.48	407178
2021-01-29	40.41	40.77	39.27	40.10	281893
2021-02-01	40.80	40.97	39.34	40.20	218842
2021-02-02	40.41	42.11	40.35	41.94	470119
2021-02-03	42.13	42.96	42.09	42.36	444397
2021-02-04	42.43	44.87	42.43	44.32	745113
2021-02-05	45.00	45.94	43.79	43.81	522615
2021-02-08	44.18	45.30	44.02	44.35	471191
2021-02-09	44.55	44.99	44.04	44.20	248283
2021-02-10	44.40	44.91	43.60	43.93	290803
2021-02-11	44.43	44.43	42.51	42.85	613300
2021-02-12	43.06	43.67	42.85	42.95	355716
2021-02-16	42.91	44.68	42.91	43.60	462687
2021-02-17	43.25	45.62	43.25	45.25	818586
2021-02-18	45.27	46.76	45.01	45.71	399534
2021-02-19	46.80	47.90	46.29	46.48	602705
2021-02-22	46.43	48.95	46.43	48.00	913577
2021-02-23	48.27	48.44	44.53	47.66	361143
2021-02-24	48.49	49.78	47.95	48.66	631954
2021-02-25	48.50	50.10	48.02	48.54	468265
2021-02-26	48.64	49.98	48.41	49.17	532853
2021-03-01	49.92	50.66	49.43	49.66	715174
2021-03-02	49.64	50.26	48.63	49.35	442318
2021-03-03	49.88	51.03	49.50	50.96	325929
2021-03-04	51.50	51.75	49.11	50.02	336687
2021-03-05	50.74	50.74	47.70	50.43	512263
2021-03-08	50.70	52.44	50.31	50.76	469979
2021-03-09	51.34	51.34	48.98	49.46	719509
2021-03-10	49.50	50.20	48.00	48.28	856297
2021-03-11	48.79	49.81	48.48	49.80	418724
2021-03-12	50.50	51.95	50.10	51.85	366148
2021-03-15	51.76	52.48	51.05	52.17	436997
2021-03-16	52.50	52.50	50.60	51.30	745061
2021-03-17	50.58	51.99	50.46	51.20	791794
2021-03-18	50.89	51.30	49.11	50.00	481401
2021-03-19	49.58	49.95	49.20	49.23	186944
2021-03-22	49.26	49.49	47.50	48.52	415392
2021-03-23	48.52	48.61	46.83	47.46	348826
2021-03-24	48.49	48.50	47.06	47.22	331275
2021-03-25	47.16	49.77	46.11	49.46	371047
2021-03-26	49.99	49.99	48.09	49.45	523907
2021-03-29	48.77	49.69	48.00	48.35	556610
2021-03-30	48.36	50.63	48.36	49.48	738416
2021-03-31	49.25	50.05	48.58	49.68	528323
2021-04-01	49.92	50.00	48.94	49.63	437972
2021-04-05	49.75	51.04	48.64	48.90	621464
2021-04-06	48.99	49.66	48.78	49.09	173650
2021-04-07	49.54	50.54	49.51	49.81	336147
2021-04-08	49.89	50.30	49.10	49.33	252932
2021-04-09	49.33	49.90	48.29	49.63	236149
2021-04-12	49.19	49.63	48.02	48.07	385571
2021-04-13	47.50	48.79	46.57	48.62	644077
2021-04-14	48.63	49.30	47.74	48.11	592244
2021-04-15	48.32	48.86	47.17	47.79	319731
2021-04-16	48.17	49.37	46.87	49.31	534587
2021-04-19	49.02	49.41	48.61	49.24	430722
2021-04-20	49.16	49.77	47.69	49.48	394701
2021-04-21	49.47	50.83	49.20	49.99	340603
2021-04-22	50.27	50.43	49.72	50.23	295174
2021-04-23	50.64	50.90	49.90	50.36	327345
2021-04-26	50.00	50.34	48.83	49.33	315935
2021-04-27	49.75	49.99	49.03	49.99	197004
2021-04-28	49.85	49.99	48.77	49.16	311309
2021-04-29	49.63	49.74	48.83	48.91	378093
2021-04-30	48.92	49.84	48.38	49.35	215569
2021-05-03	49.47	50.35	49.26	49.69	344427
2021-05-04	49.08	49.79	48.78	49.65	317316
2021-05-05	49.65	48.79	47.90	48.61	578602
2021-05-06	49.19	49.19	47.78	48.46	306421
2021-05-07	48.45	48.75	47.78	48.36	376507
2021-05-10	48.43	48.50	46.40	47.00	784061
2021-05-11	46.70	47.70	46.12	47.15	340702
2021-05-12	46.77	47.31	44.60	45.43	670474
2021-05-13	45.89	46.28	44.36	45.87	543830
2021-05-14	46.30	47.39	46.10	46.60	450864
2021-05-17	46.40	46.89	45.36	46.45	630754
2021-05-18	47.17	47.95	46.58	46.86	587032
2021-05-19	46.27	46.78	45.56	46.22	567073
2021-05-20	46.58	47.04	45.65	46.52	476060
2021-05-21	46.72	47.72	46.30	46.41	706078
2021-05-24	46.51	46.84	45.97	45.98	879401
2021-05-25	46.47	46.88	45.43	45.50	796398
2021-05-26	45.54	46.64	45.51	45.84	800711
2021-05-27	46.35	46.84	45.50	45.64	296097
2021-05-28	45.80	45.89	45.02	45.30	507800
2021-06-01	45.84	47.78	45.83	47.49	592031
2021-06-02	47.82	47.83	46.39	46.76	352905
2021-06-03	46.75	46.75	45.20	45.98	407912
2021-06-04	46.24	46.35	45.44	46.00	352817
2021-06-07	46.01	47.17	45.82	45.99	512099
2021-06-08	46.44	46.44	45.30	46.00	382355
2021-06-09	45.58	45.85	45.15	45.38	528129
2021-06-10	45.57	46.24	45.22	46.09	264797
2021-06-11	46.55	46.55	45.75	46.15	164415
2021-06-14	46.15	46.23	45.63	45.75	186356
2021-06-15	46.20	46.20	45.25	45.66	378231
2021-06-16	45.86	46.20	45.43	46.14	686587
2021-06-17	46.42	46.50	45.02	45.44	758816
2021-06-18	45.22	45.50	44.45	44.78	638125
2021-06-21	45.02	47.49	45.00	47.44	480752
2021-06-22	47.06	47.41	46.33	46.46	478164
2021-06-23	46.50	46.84	46.25	46.50	253368
2021-06-24	46.91	46.91	46.08	46.52	324867
2021-06-25	46.75	46.94	46.30	46.46	188374
2021-06-28	46.52	46.85	44.76	45.00	782628
2021-06-29	45.00	45.29	44.74	44.95	298275
2021-06-30	44.87	45.52	44.82	44.83	258258
2021-07-01	44.91	45.35	44.77	45.31	349601
2021-07-02	45.28	45.76	44.71	45.58	180487
2021-07-06	45.16	45.58	44.75	45.41	676947
2021-07-07	45.22	45.65	44.80	45.30	410061
2021-07-08	44.53	44.85	43.50	44.50	416303
2021-07-09	44.56	45.35	44.56	45.34	204469
2021-07-12	45.01	45.05	43.99	44.46	392587
2021-07-13	43.80	43.99	43.10	43.56	409717
2021-07-14	43.50	43.94	43.20	43.65	184691
2021-07-15	43.24	43.61	42.90	43.50	275006
2021-07-16	43.50	43.68	42.01	42.80	618615
2021-07-19	41.47	41.61	39.15	40.18	1714873
2021-07-20	40.22	42.14	40.03	42.11	606358
2021-07-21	42.40	42.68	41.03	42.21	757158
2021-07-22	41.72	42.49	41.10	42.37	382020
2021-07-23	42.57	42.57	41.86	42.02	482318
2021-07-26	42.25	42.62	41.66	42.25	792804
2021-07-27	41.95	42.40	41.47	41.78	767180
2021-07-28	42.99	43.91	42.67	43.18	934617
2021-07-29	43.28	44.18	42.52	43.20	476991
2021-07-30	43.19	43.62	41.76	42.00	329214
2021-08-02	42.00	43.14	42.00	42.18	517626
2021-08-03	42.02	42.02	40.29	41.62	559046
2021-08-04	39.81	41.43	39.64	41.41	1224254
2021-08-05	41.70	44.44	41.21	44.25	557852
2021-08-06	44.33	45.25	44.08	45.20	376406
2021-08-09	44.82	44.82	42.80	43.02	399755
2021-08-10	43.00	43.38	42.33	42.91	398920
2021-08-11	42.72	44.75	42.45	44.64	274821
2021-08-12	44.56	44.56	43.58	44.05	138453
2021-08-13	44.15	45.27	43.80	45.22	188484
2021-08-16	44.50	45.21	44.50	45.16	338501
2021-08-17	44.83	45.09	43.90	44.56	286303
2021-08-18	44.60	44.98	43.63	44.26	137715
2021-08-19	43.99	44.19	42.55	42.66	210790
2021-08-20	42.28	43.90	42.28	43.89	185168
2021-08-23	44.29	45.08	43.42	43.82	187477
2021-08-24	43.90	44.98	43.90	44.87	219417
2021-08-25	44.82	46.12	44.51	46.10	263834
2021-08-26	45.97	46.25	44.96	45.40	373789
2021-08-27	45.50	45.75	44.80	45.46	317933
2021-08-30	44.99	45.35	43.43	43.71	330630
2021-08-31	43.26	44.30	42.76	44.18	266001
2021-09-01	43.72	44.34	43.26	44.09	311180
2021-09-02	44.42	44.80	43.85	44.18	151576
2021-09-03	43.80	44.24	43.30	43.88	109116
2021-09-07	43.52	44.54	43.52	44.04	195980
2021-09-08	43.91	44.60	42.77	43.99	218499
2021-09-09	43.76	45.00	43.65	44.29	94012
2021-09-10	44.51	45.32	44.20	45.00	294741
2021-09-13	45.40	45.73	44.51	45.43	360499
2021-09-14	45.26	45.26	43.76	44.00	402676
2021-09-15	43.85	44.31	43.58	44.29	164609
2021-09-16	44.00	44.68	44.00	44.24	132580
2021-09-17	44.19	44.90	44.19	44.69	154250
2021-09-20	44.09	44.99	43.75	44.82	273143
2021-09-21	44.97	45.30	44.35	44.42	193525
2021-09-22	44.45	44.87	44.14	44.51	204611
2021-09-23	44.67	45.69	44.49	45.57	494501
2021-09-24	45.15	45.76	45.15	45.74	280519
2021-09-27	45.80	47.21	45.58	46.57	480422
2021-09-28	46.48	47.21	46.05	46.07	216681
2021-09-29	46.11	46.34	45.42	45.76	282655
2021-09-30	45.90	46.78	45.35	46.38	285064
2021-10-01	47.02	48.75	46.64	47.95	862130
2021-10-04	48.19	48.33	45.87	46.26	362003
2021-10-05	46.35	46.67	45.43	45.89	447131
2021-10-06	45.36	45.81	44.09	45.05	322572
2021-10-07	45.44	45.49	44.63	45.45	299521
2021-10-08	45.59	45.91	44.78	45.08	163207
2021-10-11	44.81	45.44	44.55	45.16	87543
2021-10-12	45.23	45.58	44.88	45.25	227332
2021-10-13	45.09	45.75	45.00	45.50	181667
2021-10-14	45.64	46.81	45.23	46.79	167658
2021-10-15	46.85	47.80	46.62	46.66	192574
2021-10-18	46.38	46.89	45.39	46.20	260817
2021-10-19	46.27	46.27	45.37	45.64	229419
2021-10-20	45.47	46.56	45.08	46.35	251961
2021-10-21	46.43	47.68	46.19	47.67	230424
2021-10-22	47.60	48.35	47.60	48.00	618849
2021-10-25	48.00	48.31	47.52	47.82	301145
2021-10-26	47.96	47.96	46.82	47.32	189747
2021-10-27	46.87	47.17	45.74	46.32	250021
2021-10-28	46.33	46.60	44.75	45.37	353341
2021-10-29	45.21	46.50	45.12	46.47	123878
2021-11-01	46.20	47.85	46.20	47.02	216757
2021-11-02	46.98	47.97	46.10	47.80	200816
2021-11-03	47.96	49.72	47.58	49.32	855568
2021-11-04	49.85	49.85	48.00	48.24	346733
2021-11-05	49.95	50.80	48.89	49.51	469975
2021-11-08	49.50	49.75	47.81	48.36	1585541
2021-11-09	47.71	48.70	47.38	47.89	281725
2021-11-10	47.43	48.18	47.18	47.47	209057
2021-11-11	47.50	47.80	47.01	47.73	297352
2021-11-12	47.81	47.87	47.00	47.22	242591
2021-11-15	47.10	47.63	46.51	46.79	186330
2021-11-16	46.53	47.37	45.94	46.75	115368
2021-11-17	47.80	48.39	46.47	47.37	270650
2021-11-18	47.64	47.95	46.91	47.73	173230
2021-11-19	47.15	48.49	46.26	48.35	666956
2021-11-22	48.50	49.04	47.79	48.80	330733
2021-11-23	48.80	49.06	48.33	48.99	233072
2021-11-24	48.48	49.64	48.39	49.56	236707
2021-11-26	47.16	49.06	46.50	48.69	635549
2021-11-29	49.01	49.21	47.63	48.83	224608
2021-11-30	47.87	48.55	45.94	46.91	429868
2021-12-01	47.57	47.88	45.70	46.00	337642
2021-12-02	46.18	47.58	46.14	47.39	428241
2021-12-03	47.21	47.34	46.00	46.78	252636
2021-12-06	46.68	48.43	46.51	48.00	297322
2021-12-07	48.14	49.50	48.14	48.85	195407
2021-12-08	49.12	50.75	49.06	49.57	245707
2021-12-09	48.80	50.21	48.80	49.99	220512
2021-12-10	49.87	50.15	49.29	49.35	190547
2021-12-13	49.09	49.95	48.50	49.60	231941
2021-12-14	49.00	50.18	48.99	49.02	292435
2021-12-15	49.02	49.50	47.59	48.63	492780
2021-12-16	48.99	48.99	47.81	47.95	178862
2021-12-17	47.67	48.70	47.01	48.49	165153
2021-12-20	47.57	48.22	47.36	47.56	418791
2021-12-21	47.83	50.62	47.83	49.89	419822
2021-12-22	49.85	51.10	49.22	51.05	206985
2021-12-23	51.22	51.22	49.64	49.97	133782
2021-12-27	49.59	50.65	49.51	50.39	76800
2021-12-28	50.37	50.92	50.00	50.03	85851
2021-12-29	50.18	50.66	49.95	50.23	120524
2021-12-30	50.00	50.50	49.78	50.09	137853
2021-12-31	50.01	50.18	49.68	50.06	114759
2022-01-03	49.73	51.22	49.73	50.44	222555
2022-01-04	50.58	50.99	49.56	49.82	202326
2022-01-05	49.47	50.07	48.91	49.22	271369
2022-01-06	49.34	49.95	47.74	48.40	256911
2022-01-07	48.07	48.69	47.63	47.99	944509
2022-01-10	47.56	47.75	46.61	47.37	963853
2022-01-11	47.22	47.99	46.61	47.85	210854
2022-01-12	47.75	47.83	46.88	47.02	107566
2022-01-13	46.99	47.82	46.88	47.15	157972
2022-01-14	46.00	47.15	45.36	46.53	205271
2022-01-18	45.59	46.49	45.50	45.86	217759
2022-01-19	45.86	47.71	45.86	47.19	150510
2022-01-20	46.96	48.83	46.79	46.90	715961
2022-01-21	46.11	47.28	45.16	45.68	325964
2022-01-24	44.87	46.18	44.29	46.04	575971
2022-01-25	45.35	47.43	45.00	46.80	286144
2022-01-26	46.46	48.18	46.29	47.84	445642
2022-01-27	47.68	48.23	46.64	46.68	457811
2022-01-28	46.45	48.82	46.45	48.40	568098
2022-01-31	48.02	50.00	47.54	49.73	683389
2022-02-01	50.00	57.55	49.41	56.25	7369895
2022-02-02	55.75	58.94	55.65	58.55	2443786
2022-02-03	57.23	59.21	57.20	58.75	810999
2022-02-04	58.10	59.17	58.10	58.70	689124
2022-02-07	58.70	59.83	58.56	59.67	346955
2022-02-08	59.75	59.94	59.06	59.71	291470
2022-02-09	59.51	60.20	59.25	59.90	474368
2022-02-10	59.29	60.68	59.06	59.81	666936
2022-02-11	61.35	62.43	60.77	61.65	952453
2022-02-14	61.28	62.56	61.11	61.54	383279
2022-02-15	61.90	62.35	61.50	61.60	637212
2022-02-16	57.01	59.00	56.47	58.35	3096120
2022-02-17	58.01	59.39	56.94	57.19	1399380
2022-02-18	57.62	57.71	55.85	56.32	808992
2022-02-22	55.58	57.27	55.55	57.19	544813
2022-02-23	57.86	57.86	55.50	56.15	717677
2022-02-24	53.73	56.44	53.73	55.94	521746
2022-02-25	56.04	57.41	55.53	57.07	673171
2022-02-28	57.07	58.04	56.37	57.38	708548
2022-03-01	57.11	58.03	55.83	57.33	1643101
2022-03-02	56.80	58.63	56.20	57.07	598944
2022-03-03	57.26	57.27	54.33	56.50	537357
2022-03-04	56.95	56.95	54.63	54.94	475317
2022-03-07	54.90	54.97	51.02	51.02	1521836
2022-03-08	51.30	53.70	48.71	52.16	650592
2022-03-09	53.13	54.33	51.84	53.70	408434
2022-03-10	52.77	54.06	51.93	52.95	244277
2022-03-11	53.10	53.74	52.22	52.78	567154
2022-03-14	52.42	52.99	51.18	52.69	464132
2022-03-15	52.98	54.68	52.73	53.76	322013
2022-03-16	53.70	55.82	53.70	55.64	599156
2022-03-17	55.17	56.26	55.05	56.14	367170
2022-03-18	55.60	56.92	55.55	55.86	215602
2022-03-21	55.73	56.25	55.04	55.48	451477
2022-03-22	55.63	57.49	55.23	56.53	182067
2022-03-23	56.04	56.74	55.05	55.19	140731
2022-03-24	55.00	55.82	55.00	55.15	144346
2022-03-25	55.23	55.80	54.26	54.30	179752
2022-03-28	53.90	54.52	53.65	54.02	299469
2022-03-29	54.83	55.11	53.83	54.22	203847
2022-03-30	53.76	54.40	53.76	53.88	77782
2022-03-31	53.83	55.36	53.66	54.80	300002
2022-04-01	55.11	55.16	52.68	53.40	334492
2022-04-04	52.95	53.49	52.90	52.90	184529
2022-04-05	53.23	53.50	51.15	51.34	262817
2022-04-06	50.78	51.16	49.73	50.57	366857
2022-04-07	50.40	52.47	50.35	52.35	452485
2022-04-08	52.00	53.38	51.64	52.62	194465
2022-04-11	52.36	54.23	52.01	53.21	380687
2022-04-12	53.30	54.75	53.26	53.76	211394
2022-04-13	54.23	54.86	53.37	54.60	326094
2022-04-14	54.65	55.49	54.12	54.61	150376
2022-04-18	54.13	54.84	54.13	54.72	72001
2022-04-19	54.37	56.58	54.37	56.39	150428
2022-04-20	56.32	56.98	55.43	55.89	383712
2022-04-21	57.00	57.00	54.54	54.89	121718
2022-04-22	54.82	56.19	54.53	55.51	287782
2022-04-25	55.25	56.93	55.25	55.90	396344
2022-04-26	55.38	56.61	54.72	54.85	298927
2022-04-27	55.18	55.20	53.47	54.17	281094
2022-04-28	54.52	55.48	53.13	55.24	351346
2022-04-29	55.00	55.59	53.44	53.44	231986
2022-05-02	53.43	53.88	52.50	53.48	257880
2022-05-03	53.87	53.91	51.77	52.78	383093
2022-05-04	54.25	55.53	51.71	53.47	765630
2022-05-05	52.99	53.63	51.50	51.52	658715
2022-05-06	51.71	52.26	50.47	51.67	443834
2022-05-09	50.97	51.49	48.30	48.44	713123
2022-05-10	48.80	49.28	45.46	47.90	677974
2022-05-11	47.55	48.37	46.10	46.87	580114
2022-05-12	46.44	46.85	45.28	46.71	460702
2022-05-13	47.10	47.50	45.73	46.64	469435
2022-05-16	46.53	47.39	44.28	45.69	420096
2022-05-17	46.18	47.47	45.63	47.09	452575
2022-05-18	46.40	47.34	46.00	46.38	592612
2022-05-19	45.82	46.83	44.45	45.07	380576
2022-05-20	45.42	45.42	43.65	43.95	1011202
2022-05-23	44.44	44.44	43.25	43.84	313963
2022-05-24	43.66	43.66	41.50	42.17	471226
2022-05-25	41.79	44.60	41.79	43.80	491822
2022-05-26	43.81	47.03	43.58	46.81	383118
2022-05-27	47.10	49.40	46.98	49.33	552723
2022-05-31	48.47	48.81	46.84	48.13	349410
2022-06-01	48.45	48.63	46.57	47.49	325199
2022-06-02	48.02	48.02	45.27	47.27	615909
2022-06-03	46.31	47.40	46.30	46.86	175659
2022-06-06	47.00	47.96	46.42	47.95	290991
2022-06-07	47.67	48.61	47.41	48.51	458964
2022-06-08	48.03	48.70	48.03	48.38	272746
2022-06-09	48.23	48.55	46.77	47.11	289477
2022-06-10	46.84	46.90	45.44	46.00	301324
2022-06-13	44.95	45.02	42.16	42.64	397022
2022-06-14	43.04	43.31	41.37	41.94	381103
2022-06-15	42.00	43.26	42.00	42.63	341392
2022-06-16	41.84	41.84	39.00	39.86	550904
2022-06-17	39.97	41.57	39.39	41.36	248074
2022-06-21	41.46	41.93	39.89	40.00	303679
2022-06-22	39.26	39.88	39.25	39.33	238077
2022-06-23	39.65	39.65	37.78	39.20	216520
2022-06-24	39.75	42.82	39.58	42.80	251974
2022-06-27	42.93	43.50	41.92	43.46	183143
2022-06-28	44.00	45.65	43.14	43.51	492555
2022-06-29	43.03	43.40	42.17	43.40	166865
2022-06-30	43.10	44.53	42.68	43.91	256988
2022-07-01	44.02	46.23	43.71	45.90	369423
2022-07-05	45.13	47.48	44.66	47.18	263882
2022-07-06	46.86	46.86	45.58	46.66	201227
2022-07-07	46.82	47.63	44.75	45.42	470207
2022-07-08	44.89	45.06	42.30	42.73	746695
2022-07-11	42.72	42.72	40.85	40.90	315069
2022-07-12	41.00	42.13	40.77	41.78	267152
2022-07-13	41.33	42.24	40.71	41.68	192249
2022-07-14	41.17	41.48	39.93	40.17	240779
2022-07-15	40.52	40.52	39.61	40.11	320076
2022-07-18	40.55	41.40	39.52	39.84	534100
2022-07-19	40.34	40.92	39.73	40.28	434155
2022-07-20	40.60	41.41	40.36	40.90	416841
2022-07-21	41.01	41.01	39.52	40.51	128169
2022-07-22	40.58	41.62	40.30	41.51	237646
2022-07-25	41.37	42.22	41.15	42.00	267497
2022-07-26	41.60	42.00	41.11	41.11	121808
2022-07-27	41.47	42.30	41.17	42.10	119533
2022-07-28	42.00	42.43	41.56	42.39	192560
2022-07-29	42.51	42.51	41.43	42.19	231492
2022-08-01	41.68	42.58	41.28	42.32	212815
2022-08-02	42.11	42.36	39.75	40.44	738318
2022-08-03	40.26	41.13	39.07	40.18	1733435
2022-08-04	40.94	41.30	40.14	41.00	1694413
2022-08-05	40.53	42.27	40.53	42.27	908177
2022-08-08	42.43	43.50	42.14	42.46	946055
2022-08-09	42.30	42.87	41.81	42.80	547096
2022-08-10	43.45	44.66	43.14	44.18	255315
2022-08-11	44.70	44.91	43.27	43.62	253833
2022-08-12	43.55	44.83	43.55	44.47	183357
2022-08-15	44.55	44.55	43.83	44.13	288931
2022-08-16	44.00	44.62	43.89	44.05	278461
2022-08-17	43.88	44.14	43.46	43.70	357200
2022-08-18	43.72	44.60	43.72	44.22	452904
2022-08-19	43.62	44.11	43.51	43.75	287941
2022-08-22	43.16	43.97	43.05	43.66	218121
2022-08-23	43.62	44.37	43.62	43.90	337938
2022-08-24	43.47	44.03	43.25	43.72	473968
2022-08-25	43.75	44.12	43.43	43.62	322260
2022-08-26	43.51	43.85	42.68	42.90	336419
2022-08-29	42.60	43.50	42.47	42.56	337147
2022-08-30	42.91	43.10	41.96	42.20	1128406
2022-08-31	42.47	43.20	41.60	41.89	294991
2022-09-01	41.38	42.62	41.38	41.95	253418
2022-09-02	42.02	42.40	41.47	41.57	152231
2022-09-06	41.37	41.58	40.12	40.96	536840
2022-09-07	40.80	42.09	40.50	41.84	799867
2022-09-08	41.90	44.30	41.64	43.24	560640
2022-09-09	43.81	43.90	43.24	43.46	521778
2022-09-12	43.70	45.30	43.41	44.88	697243
2022-09-13	43.82	45.04	42.92	43.21	257179
2022-09-14	42.95	45.00	42.95	44.48	259873
2022-09-15	44.57	45.26	44.19	44.31	190564
2022-09-16	43.85	45.07	43.45	44.63	324273
2022-09-19	44.27	45.72	44.02	44.32	320871
2022-09-20	44.22	44.43	43.23	43.40	146008
2022-09-21	43.19	44.12	42.09	42.47	253739
2022-09-22	42.11	42.39	40.88	41.10	392050
2022-09-23	40.70	40.99	40.04	40.48	372789
2022-09-26	40.46	41.00	39.98	40.08	136658
2022-09-27	40.67	40.84	39.70	40.25	368239
2022-09-28	40.25	41.38	40.25	41.11	205095
2022-09-29	40.66	41.16	40.21	40.59	233948
2022-09-30	40.11	41.66	40.11	41.15	168169
2022-10-03	41.46	42.30	40.42	40.69	323094
2022-10-04	41.58	41.85	40.96	41.40	351371
2022-10-05	40.66	41.33	40.44	40.60	190402
2022-10-06	40.34	41.03	39.76	40.00	196686
2022-10-07	39.90	40.16	39.34	39.82	334249
2022-10-10	39.63	40.47	39.16	39.16	217813
2022-10-11	39.01	39.30	37.92	38.34	393520
2022-10-12	38.54	40.31	38.54	39.46	190143
2022-10-13	38.74	40.37	38.50	39.53	257573
2022-10-14	39.80	40.18	39.58	39.78	233929
2022-10-17	39.80	40.64	39.73	39.78	231560
2022-10-18	40.35	40.98	39.80	40.30	311451
2022-10-19	39.99	40.78	38.63	38.63	331845
2022-10-20	38.39	40.16	38.32	38.83	236904
2022-10-21	38.73	40.56	38.70	40.29	257290
2022-10-24	40.08	40.62	39.53	40.18	235637
2022-10-25	39.83	41.01	39.75	40.27	300969
2022-10-26	40.13	40.95	39.75	39.79	406836
2022-10-27	39.84	40.25	39.56	39.66	307828
2022-10-28	39.33	41.07	39.33	41.00	180240
2022-10-31	40.01	41.68	39.65	41.20	316257
2022-11-01	41.64	42.10	41.30	41.79	346117
2022-11-02	40.50	41.50	39.38	39.96	610185
2022-11-03	39.68	41.20	39.51	40.35	531561
2022-11-04	40.71	40.87	38.52	39.14	355540
2022-11-07	39.23	40.23	39.23	40.00	223618
2022-11-08	40.15	40.34	39.55	39.76	208050
2022-11-09	39.50	40.10	39.30	39.48	303281
2022-11-10	40.46	41.30	39.85	41.18	438662
2022-11-11	41.07	42.16	39.84	40.19	426712
2022-11-14	39.88	41.23	39.81	40.21	292474
2022-11-15	40.82	41.88	39.96	40.20	347355
2022-11-16	39.98	40.97	39.95	40.66	705418
2022-11-17	40.13	41.21	39.87	40.99	276733
2022-11-18	41.50	41.54	40.79	40.94	264902
2022-11-21	41.04	41.20	40.55	40.94	225863
2022-11-22	41.00	41.50	40.74	41.27	213886
2022-11-23	41.47	41.81	41.31	41.53	187973
2022-11-25	41.31	41.99	41.31	41.44	143368
2022-11-28	41.11	41.95	41.06	41.36	160082
2022-11-29	41.21	41.70	41.13	41.27	258584
2022-11-30	40.96	41.74	40.96	41.66	343525
2022-12-01	41.60	42.03	40.95	41.43	211769
2022-12-02	40.84	41.63	40.79	41.04	143345
2022-12-05	41.03	41.03	39.94	40.00	259309
2022-12-06	39.94	40.74	39.78	39.83	196029
2022-12-07	39.56	40.34	39.52	39.63	161854
2022-12-08	39.51	40.11	39.51	39.68	275259
2022-12-09	39.73	40.39	39.73	40.19	162173
2022-12-12	40.18	40.45	39.81	40.45	184883
2022-12-13	41.13	41.28	40.19	40.32	225889
2022-12-14	40.01	40.58	39.36	40.04	367994
2022-12-15	39.95	40.19	39.33	39.72	319544
2022-12-16	39.26	39.81	38.93	39.10	339949
2022-12-19	38.97	39.43	38.05	38.19	365220
2022-12-20	37.73	39.00	37.58	38.48	234324
2022-12-21	38.74	39.87	38.61	38.72	275397
2022-12-22	38.39	38.99	38.05	38.56	222214
2022-12-23	38.36	39.98	38.10	39.92	181480
2022-12-27	39.80	40.13	39.35	39.74	255849
2022-12-28	39.70	40.10	39.60	39.99	154433
2022-12-29	39.51	40.51	39.24	40.49	285305
2022-12-30	39.95	41.53	39.95	41.34	147323
2023-01-03	41.36	41.78	40.98	41.33	270522
2023-01-04	41.50	42.37	41.50	41.94	172598
2023-01-05	41.58	42.52	41.58	42.18	151693
2023-01-06	43.00	43.20	42.23	42.92	190160
2023-01-09	43.61	43.65	43.11	43.11	149720
2023-01-10	42.83	43.40	42.48	42.48	128260
2023-01-11	42.57	42.95	42.00	42.44	160347
2023-01-12	42.61	43.05	42.14	42.16	113366
2023-01-13	42.15	42.66	41.75	41.91	128850
2023-01-17	41.76	42.37	41.65	42.07	95001
2023-01-18	41.90	42.52	41.81	42.09	199225
2023-01-19	41.86	42.10	41.79	41.87	137700
2023-01-20	41.76	42.25	41.72	41.79	249392
2023-01-23	41.78	42.15	41.10	41.26	212356
2023-01-24	41.10	41.54	41.01	41.41	102376
2023-01-25	41.24	41.83	41.17	41.52	110892
2023-01-26	41.49	42.09	41.07	41.98	97378
2023-01-27	41.95	42.15	41.64	42.14	175648
2023-01-30	41.87	42.02	41.47	41.47	500825
2023-01-31	41.53	42.57	41.46	41.94	111725
2023-02-01	41.89	42.42	41.62	41.95	164882
2023-02-02	42.19	43.65	41.81	43.50	154730
2023-02-03	43.60	44.23	43.23	44.08	297791
2023-02-06	43.71	44.54	43.71	44.02	325232
2023-02-07	44.01	44.36	43.40	44.13	170030
2023-02-08	43.82	44.13	43.38	43.38	84021
2023-02-09	43.88	44.14	43.38	43.50	122850
2023-02-10	43.22	43.71	43.22	43.46	96601
2023-02-13	43.32	44.14	43.32	43.66	118920
2023-02-14	43.75	44.10	43.24	43.36	180927
2023-02-15	43.00	43.85	43.00	43.23	128782
2023-02-16	44.08	46.51	44.08	45.00	829935
2023-02-17	45.89	45.98	44.90	44.95	196403
2023-02-21	44.87	45.10	44.79	44.85	222069
2023-02-22	45.00	46.74	44.82	46.00	321785
2023-02-23	46.28	46.77	46.15	46.36	210867
2023-02-24	46.29	46.73	45.71	46.30	210432
2023-02-27	46.55	47.16	45.87	45.94	136833
2023-02-28	45.82	46.52	45.59	45.92	244607
2023-03-01	45.99	46.59	45.99	46.50	211681
2023-03-02	46.51	47.16	46.45	46.89	292513
2023-03-03	47.06	47.95	47.00	46.88	293386
2023-03-06	46.93	47.16	46.20	46.49	81127
2023-03-07	46.50	46.85	46.19	46.22	635312
2023-03-08	46.15	47.10	46.11	47.00	246565
2023-03-09	47.01	47.42	46.66	46.66	227840
2023-03-10	46.54	46.60	45.09	45.91	278866
2023-03-13	45.31	45.61	44.76	44.77	160960
2023-03-14	45.22	45.86	44.98	45.62	177759
2023-03-15	44.99	45.32	44.38	44.75	208668
2023-03-16	44.62	45.16	44.30	44.82	239707
2023-03-17	44.51	45.03	43.80	43.80	137907
2023-03-20	44.09	44.53	43.63	43.87	113191
2023-03-21	44.33	45.58	44.33	44.81	155145
2023-03-22	44.94	44.94	44.08	44.22	109564
2023-03-23	44.13	45.03	43.71	43.76	124172
2023-03-24	43.66	44.39	43.61	44.27	154273
2023-03-27	44.64	45.04	44.43	44.67	96798
2023-03-28	44.51	45.25	44.28	44.61	171151
2023-03-29	44.78	45.45	44.38	45.26	125540
2023-03-30	45.52	45.58	45.00	45.21	153833
2023-03-31	45.47	45.76	45.38	45.69	130095
2023-04-03	45.33	45.93	45.30	45.67	75573
2023-04-04	45.71	45.86	45.21	45.51	212676
2023-04-05	45.40	45.79	44.99	45.50	192786
2023-04-06	45.51	45.51	44.70	45.04	105956
2023-04-10	44.58	45.44	44.58	45.12	137478
2023-04-11	45.39	45.39	44.68	45.12	90072
2023-04-12	45.25	45.25	42.93	43.33	209620
2023-04-13	43.51	43.74	42.32	42.40	170465
2023-04-14	42.28	42.42	39.66	40.94	491009
2023-04-17	40.89	41.21	40.45	40.97	71328
2023-04-18	41.05	41.93	40.83	41.67	87594
2023-04-19	41.38	41.88	41.25	41.75	210021
2023-04-20	42.16	42.16	41.29	41.76	147260
2023-04-21	41.51	41.92	40.85	41.28	111219
2023-04-24	40.98	41.41	40.65	41.37	127653
2023-04-25	41.13	41.42	40.80	41.09	191009
2023-04-26	41.03	41.69	40.78	41.62	137122
2023-04-27	41.33	43.44	41.33	43.23	154212
2023-04-28	42.94	44.12	42.84	43.72	191760
2023-05-01	43.77	44.01	42.91	43.09	266877
2023-05-02	43.09	43.09	41.43	41.64	207510
2023-05-03	41.80	42.00	40.16	40.88	262180
2023-05-04	41.50	41.50	39.25	40.29	285139
2023-05-05	40.72	41.17	40.26	40.79	248090
2023-05-08	41.16	41.69	40.84	41.30	200823
2023-05-09	41.44	41.95	41.02	41.95	595751
2023-05-10	42.00	42.71	41.17	42.69	178578
2023-05-11	42.00	43.34	41.90	43.29	177141
2023-05-12	43.27	43.49	42.69	43.09	141140
2023-05-15	43.06	43.47	42.86	43.42	185738
2023-05-16	43.47	43.71	41.53	42.30	236324
2023-05-17	42.42	43.58	42.17	43.58	119982
2023-05-18	43.19	45.34	43.19	44.56	255804
2023-05-19	44.86	45.19	44.23	44.75	97553
2023-05-22	44.75	45.14	44.58	44.81	125082
2023-05-23	44.93	45.12	44.38	45.00	668778
2023-05-24	44.64	45.06	44.64	45.00	148866
2023-05-25	45.38	45.38	43.37	44.05	60385
2023-05-26	44.02	44.49	44.00	44.41	117119
2023-05-30	44.24	44.49	43.42	44.17	185168
2023-05-31	44.31	45.11	43.75	44.62	158957
2023-06-01	44.70	44.82	44.19	44.68	111304
2023-06-02	44.82	45.10	44.26	45.09	192062
2023-06-05	45.01	45.39	43.47	43.51	155793
2023-06-06	42.91	43.00	41.70	42.00	339333
2023-06-07	42.29	43.10	42.06	42.61	269341
2023-06-08	42.71	42.84	42.08	42.36	203209
2023-06-09	42.18	42.74	41.82	42.66	168148
2023-06-12	42.71	43.34	42.49	43.03	362815
2023-06-13	43.22	43.52	42.50	43.42	571623
2023-06-14	43.50	43.58	42.39	42.94	113028
2023-06-15	43.03	43.09	41.66	42.32	250342
2023-06-16	42.06	42.30	41.19	41.51	276287
2023-06-20	41.31	41.41	40.95	41.25	197697
2023-06-21	41.41	42.07	40.94	41.46	192798
2023-06-22	41.73	41.73	40.28	40.95	274918
2023-06-23	40.49	40.83	39.99	39.99	374302
2023-06-26	39.84	40.75	39.84	40.40	129600
2023-06-27	40.26	40.54	39.99	40.52	153524
2023-06-28	40.24	40.48	39.75	39.88	171668
2023-06-29	39.77	40.23	39.69	40.00	172760
2023-06-30	40.00	40.26	39.75	39.97	155957
2023-07-03	39.77	40.14	39.69	40.01	74783
2023-07-05	40.00	40.21	39.55	39.81	167565
2023-07-06	39.50	39.95	39.50	39.65	187138
2023-07-07	38.24	39.92	38.00	39.24	374613
2023-07-10	39.24	39.52	38.81	38.95	152595
2023-07-11	38.92	39.11	37.92	38.15	203318
2023-07-12	38.40	38.48	37.83	37.85	188148
2023-07-13	37.58	38.08	37.17	37.75	639198
2023-07-14	37.71	37.73	37.30	37.50	533110
2023-07-17	37.25	37.69	37.17	37.40	372343
2023-07-18	37.34	37.70	37.09	37.40	309974
2023-07-19	37.28	37.63	37.11	37.20	256697
2023-07-20	37.33	37.50	36.19	36.67	237670
2023-07-21	36.87	37.17	35.55	35.86	812115
2023-07-24	35.73	36.09	35.65	35.93	339964
2023-07-25	35.95	36.88	35.73	36.88	205574
2023-07-26	37.13	38.44	36.89	38.40	210098
2023-07-27	38.50	39.48	38.48	38.50	192714
2023-07-28	38.49	39.24	38.03	38.53	183284
2023-07-31	38.35	39.30	38.35	38.95	295005
2023-08-01	38.62	38.83	38.00	38.80	296581
2023-08-02	38.07	38.40	37.57	37.69	969907
2023-08-03	37.54	41.41	37.54	41.20	493901
2023-08-04	41.43	42.32	40.73	42.06	414900
2023-08-07	41.80	41.88	40.14	40.53	199850
2023-08-08	40.16	40.54	38.70	39.00	325272
2023-08-09	39.13	39.13	38.40	38.75	175387
2023-08-10	38.55	39.49	38.33	38.58	112443
2023-08-11	38.45	39.52	38.26	39.31	107882
2023-08-14	39.15	39.53	38.98	39.35	127337
2023-08-15	39.32	39.51	37.87	38.96	141491
2023-08-16	38.98	40.00	38.90	39.70	86018
2023-08-17	38.95	39.53	38.52	38.85	138801
2023-08-18	39.13	39.97	38.96	39.73	118809
2023-08-21	39.43	40.08	39.24	39.69	59869
2023-08-22	39.74	39.85	39.28	39.60	141150
2023-08-23	39.61	39.76	39.11	39.46	118943
2023-08-24	39.50	39.53	39.28	39.44	27591
2023-08-25	39.42	39.70	39.25	39.31	41877
2023-08-28	39.22	39.70	39.22	39.29	27044
2023-08-29	39.50	40.00	39.27	39.60	113462
2023-08-30	39.41	40.04	39.41	39.95	123082
2023-08-31	40.08	40.25	39.82	40.05	162110
2023-09-01	39.95	41.42	39.91	40.50	168924
2023-09-05	40.50	40.62	39.89	40.08	101528
2023-09-06	40.04	40.16	39.62	39.90	46143
2023-09-07	39.75	40.00	39.57	39.92	61649
2023-09-08	39.72	40.00	39.48	39.61	70797
2023-09-11	39.54	39.79	39.25	39.63	70838
2023-09-12	39.39	39.79	39.29	39.41	82545
2023-09-13	39.45	39.63	39.15	39.45	63386
2023-09-14	39.70	39.77	39.29	39.52	1125388
2023-09-15	39.35	39.68	39.25	39.25	56027
2023-09-18	39.29	39.64	39.29	39.47	105778
2023-09-19	39.48	40.00	39.29	39.48	112619
2023-09-20	39.75	40.51	39.54	39.60	94581
2023-09-21	39.60	39.89	39.19	39.59	70900
2023-09-22	39.61	40.25	39.51	39.95	54560
2023-09-25	38.96	40.00	38.96	40.00	93434
2023-09-26	39.52	39.90	38.80	39.00	116931
2023-09-27	38.95	39.45	38.05	38.27	102220
2023-09-28	38.07	39.68	36.98	37.06	173329
2023-09-29	37.02	38.91	36.76	37.00	74412
2023-10-02	36.67	37.44	36.60	36.96	38120
2023-10-03	36.57	37.88	36.29	36.75	128318
2023-10-04	36.83	37.38	36.33	36.75	108028
2023-10-05	36.62	37.28	36.07	36.43	124818
2023-10-06	36.54	37.10	36.32	36.56	203807
2023-10-09	36.18	37.23	36.18	36.95	78955
2023-10-10	37.63	37.63	36.65	36.80	73512
2023-10-11	36.59	37.17	35.90	36.56	142471
2023-10-12	35.88	36.95	35.54	35.72	79785
2023-10-13	35.51	35.70	34.35	34.83	108534
2023-10-16	34.75	35.85	34.70	35.52	55239
2023-10-17	35.05	35.87	35.05	35.81	54535
2023-10-18	35.51	36.05	35.28	35.48	40092
2023-10-19	35.25	35.99	35.17	35.39	21211
2023-10-20	35.25	35.50	34.79	35.08	47589
2023-10-23	34.75	35.83	34.71	35.05	79490
2023-10-24	35.25	35.91	34.84	35.45	57394
2023-10-25	35.27	35.39	34.91	35.00	25529
2023-10-26	35.00	35.49	34.58	34.76	23094
2023-10-27	34.83	35.00	34.09	34.43	40890
2023-10-30	34.16	34.68	34.04	34.40	46116
2023-10-31	34.53	35.67	34.38	35.50	65488
2023-11-01	35.77	38.90	35.00	37.51	1337363
2023-11-02	37.88	38.22	34.53	37.00	2978357
2023-11-03	38.49	39.50	36.85	38.25	1233435
2023-11-06	38.79	39.04	37.66	38.25	695215
2023-11-07	38.10	38.73	37.22	38.40	406055
2023-11-08	38.68	39.66	37.71	37.76	432399
2023-11-09	37.94	38.42	36.92	37.25	446511
2023-11-10	37.66	38.04	37.31	37.67	411308
2023-11-13	37.56	37.77	37.03	37.35	333903
2023-11-14	38.00	39.19	37.53	39.12	433457
2023-11-15	39.39	40.28	38.69	38.97	257567
2023-11-16	38.79	39.04	36.97	37.41	345659
2023-11-17	37.65	38.92	37.19	38.31	191747
2023-11-20	38.24	39.34	38.01	38.85	241075
2023-11-21	38.61	38.99	38.15	38.22	86818
2023-11-22	38.25	39.91	38.25	39.50	341322
2023-11-24	39.28	39.63	39.04	39.32	42680
2023-11-27	39.10	39.50	38.60	39.12	179154
2023-11-28	39.24	39.50	38.55	39.23	123626
2023-11-29	39.40	39.87	38.72	38.73	140544
2023-11-30	38.51	39.75	38.51	39.22	134489
2023-12-01	39.00	39.78	38.60	39.22	196626
2023-12-04	39.34	39.66	38.85	39.19	237275
2023-12-05	39.19	40.08	38.84	39.50	140154
2023-12-06	39.59	40.00	38.58	38.61	96397
2023-12-07	38.51	39.37	38.51	38.80	85009
2023-12-08	38.68	39.75	38.68	39.35	163523
2023-12-11	39.30	40.06	39.19	39.43	792566
2023-12-12	39.01	39.36	37.89	38.46	159791
2023-12-13	38.36	39.14	37.64	38.99	94900
2023-12-14	39.68	40.59	38.83	38.94	351496
2023-12-15	38.95	39.78	38.21	38.78	147094
2023-12-18	38.37	39.22	38.04	38.13	138890
2023-12-19	38.25	39.09	38.25	38.99	69357
2023-12-20	38.92	39.44	37.68	37.68	160053
2023-12-21	37.89	38.70	37.89	38.39	159613
2023-12-22	38.19	38.69	38.02	38.16	52627
2023-12-26	37.94	38.97	37.94	38.85	73125
2023-12-27	38.56	39.15	38.49	38.81	162939
2023-12-28	38.57	39.71	38.57	39.57	228938
2023-12-29	39.03	40.14	39.02	39.80	191726
2024-01-02	39.97	40.19	38.01	39.50	287517
2024-01-03	39.39	39.43	38.12	38.24	162034
2024-01-04	38.30	38.95	37.16	37.27	183001
2024-01-05	37.33	37.52	36.85	37.37	183392
2024-01-08	37.43	39.00	37.10	38.62	273720
2024-01-09	38.56	38.56	37.59	37.83	263115
2024-01-10	37.61	38.48	37.61	38.21	133175
2024-01-11	38.15	39.28	37.80	39.19	239352
2024-01-12	39.21	39.48	38.53	39.10	186530
2024-01-16	39.12	39.67	38.83	39.30	227148
2024-01-17	39.06	39.27	38.60	38.84	210725
2024-01-18	39.00	39.49	38.80	39.21	104529
2024-01-19	39.23	39.72	38.51	39.50	289130
2024-01-22	39.44	39.84	39.06	39.34	388458
2024-01-23	39.66	39.70	38.84	39.13	185849
2024-01-24	39.36	39.69	39.14	39.24	294410
2024-01-25	39.30	39.75	38.96	39.36	234446
2024-01-26	39.58	40.03	39.29	39.86	413130
2024-01-29	39.97	40.18	39.65	40.02	343132
2024-01-30	40.00	41.43	39.47	40.95	390975
2024-01-31	40.58	41.57	40.46	40.77	487617
2024-02-01	40.63	41.27	39.99	40.83	300670
2024-02-02	40.88	41.00	40.35	40.94	234607
2024-02-05	40.89	41.00	40.36	40.36	220145
2024-02-06	40.38	41.48	40.37	41.08	176211
2024-02-07	41.09	41.60	40.89	41.57	302234
2024-02-08	41.90	41.90	41.11	41.54	178866
2024-02-09	41.49	42.11	41.40	41.96	155726
2024-02-12	41.66	42.78	41.66	42.67	208395
2024-02-13	41.95	42.41	41.55	41.88	329278
2024-02-14	42.24	42.24	40.20	41.34	325930
2024-02-15	40.90	42.09	40.00	41.79	208753
2024-02-16	41.98	42.99	41.11	42.49	195332
2024-02-20	42.13	42.22	40.52	40.60	165133
2024-02-21	40.61	40.61	39.75	39.80	151447
2024-02-22	40.22	40.31	39.60	39.76	175224
2024-02-23	39.99	39.99	39.14	39.24	139586
2024-02-26	39.01	40.46	39.00	39.71	93923
2024-02-27	39.78	40.72	39.76	40.37	91044
2024-02-28	40.01	40.71	39.95	39.95	83033
2024-02-29	39.92	41.03	39.74	40.78	121711
2024-03-01	41.08	42.64	40.46	42.42	261092
2024-03-04	42.23	43.65	42.23	42.48	534086
2024-03-05	42.14	43.02	41.82	41.82	254534
2024-03-06	42.01	43.09	41.82	42.73	355035
2024-03-07	42.71	43.72	42.71	43.10	328046
2024-03-08	42.93	43.44	42.15	42.46	137161
2024-03-11	42.23	42.62	42.00	42.39	85185
2024-03-12	42.23	42.50	41.69	42.37	153720
2024-03-13	42.36	43.95	42.18	43.11	221943
2024-03-14	42.87	43.23	42.58	42.89	169703
2024-03-15	42.60	43.85	42.51	43.01	161599
2024-03-18	43.10	43.83	42.76	42.88	223896
2024-03-19	42.62	43.48	42.01	42.23	271426
2024-03-20	42.08	43.19	41.80	42.34	234044
2024-03-21	42.71	43.21	41.79	41.87	215789
2024-03-22	42.00	42.41	41.27	41.38	168689
2024-03-25	41.33	41.91	40.88	41.10	177056
2024-03-26	41.72	41.91	41.10	41.36	141904
2024-03-27	41.59	42.25	41.27	41.47	103291
2024-03-28	41.42	42.06	41.25	41.90	159625
2024-04-01	41.85	42.44	41.58	42.28	50090
2024-04-02	41.79	42.25	41.06	41.50	1343357
2024-04-03	41.17	41.43	40.73	40.75	82615
2024-04-04	41.00	41.74	40.20	40.20	38275
2024-04-05	40.50	41.31	40.00	41.24	209655
2024-04-08	41.40	41.56	41.00	41.16	104772
2024-04-09	41.36	41.58	40.45	40.90	86529
2024-04-10	40.06	40.24	39.53	39.72	158951
2024-04-11	39.78	40.15	39.35	40.01	187434
2024-04-12	39.61	39.74	39.00	39.19	233318
2024-04-15	39.25	39.46	38.25	38.89	291489
2024-04-16	38.54	39.61	38.08	39.40	176831
2024-04-17	39.86	40.14	38.34	38.64	180910
2024-04-18	38.88	39.04	38.00	38.46	99394
2024-04-19	38.30	38.79	38.00	38.08	41404
2024-04-22	38.08	38.92	37.62	38.40	139858
2024-04-23	38.34	39.08	38.30	38.63	39003
2024-04-24	38.82	38.82	38.09	38.19	28080
2024-04-25	38.06	38.06	37.58	37.90	67336
2024-04-26	37.68	38.61	37.68	38.32	48236
2024-04-29	38.69	39.16	38.23	38.76	39430
2024-04-30	38.77	39.11	38.28	38.67	44846
2024-05-01	38.33	39.00	38.10	38.10	137226
2024-05-02	38.33	38.63	37.86	37.86	116791
2024-05-03	38.49	39.62	38.17	39.43	143793
2024-05-06	39.42	40.48	39.23	40.35	112397
2024-05-07	40.23	40.48	39.89	40.46	76602
2024-05-08	40.02	41.85	40.00	40.84	308381
2024-05-09	40.92	44.87	39.32	43.49	744351
2024-05-10	43.61	44.87	42.85	44.60	520009
2024-05-13	44.82	45.76	44.43	44.90	364681
2024-05-14	44.88	45.73	44.44	44.75	216526
2024-05-15	45.00	45.61	43.99	44.41	295032
2024-05-16	44.45	44.51	43.20	43.50	163541
2024-05-17	43.20	44.00	42.94	43.32	190437
2024-05-20	42.94	43.59	42.50	43.50	79995
2024-05-21	43.41	44.47	42.77	44.46	134716
2024-05-22	44.06	44.50	43.85	44.25	140900
2024-05-23	44.07	44.07	43.06	43.55	174473
2024-05-24	43.36	44.10	43.23	43.83	105569
2024-05-28	43.47	44.09	43.17	43.81	148177
2024-05-29	43.27	43.49	42.52	42.61	107894
2024-05-30	42.54	43.25	42.23	42.45	82031
2024-05-31	42.38	43.67	42.38	43.43	156113
2024-06-03	43.28	43.82	42.15	43.24	110399
2024-06-04	43.00	44.25	43.00	42.71	86122
2024-06-05	42.55	43.60	42.44	43.32	84713
2024-06-06	43.07	43.65	42.13	42.39	75905
2024-06-07	42.39	44.02	42.10	43.76	92511
2024-06-10	43.23	44.11	43.01	43.88	74605
2024-06-11	43.58	44.80	43.58	44.17	135865
2024-06-12	44.80	47.60	44.62	46.63	376337
2024-06-13	46.13	47.49	45.98	47.00	1160186
2024-06-14	47.01	47.01	46.02	46.73	110423
2024-06-17	45.96	48.46	45.90	48.26	211617
2024-06-18	48.21	52.53	48.21	51.89	1053171
2024-06-20	51.24	52.34	50.06	50.91	470064
2024-06-21	50.50	51.60	49.66	51.04	411900
2024-06-24	51.04	51.80	50.40	50.73	253245
2024-06-25	51.00	51.28	49.24	49.25	291303
2024-06-26	49.19	51.37	49.08	50.97	687976
2024-06-27	50.62	56.00	50.36	53.69	2611289
2024-06-28	53.03	56.00	53.01	54.35	986780
2024-07-01	55.35	55.35	52.11	52.11	1945906
2024-07-02	53.49	55.37	52.64	54.89	17759673
2024-07-03	55.36	57.00	54.52	56.75	2232264
2024-07-05	56.26	57.68	55.61	57.63	4148618
2024-07-08	57.90	58.70	56.15	56.57	2760884
2024-07-09	56.86	57.48	55.30	55.42	1669446
2024-07-10	56.02	56.08	52.56	53.46	4189643
2024-07-11	53.19	53.94	51.54	51.99	2601053
2024-07-12	52.25	53.71	52.02	52.94	1575213
2024-07-15	52.87	53.64	52.48	52.68	3064480
2024-07-16	52.65	53.22	52.30	53.08	951650
2024-07-17	52.61	54.58	51.67	52.00	1940330
2024-07-18	51.72	52.00	49.77	50.74	1543440
2024-07-19	50.70	51.79	49.81	50.29	1315148
2024-07-22	50.21	51.07	49.96	50.62	1144154
2024-07-23	50.01	51.13	49.26	49.58	1317495
2024-07-24	49.18	49.96	47.19	47.33	1378301
2024-07-25	47.43	48.00	46.33	46.63	1210734
2024-07-26	47.36	48.17	46.78	47.22	950771
2024-07-29	47.22	47.39	45.91	47.00	1123456
2024-07-30	47.03	48.00	46.45	46.90	975362
2024-07-31	47.77	49.10	47.28	47.63	1279867
2024-08-01	47.72	48.51	45.65	47.04	1428970
2024-08-02	45.56	45.77	43.79	44.04	1635383
2024-08-05	41.10	44.28	41.10	43.59	2984520
2024-08-06	42.79	45.14	42.64	45.09	1953568
2024-08-07	45.63	45.82	42.91	43.25	3371784
2024-08-08	43.36	45.27	42.16	44.61	2137767
2024-08-09	44.00	44.53	42.67	43.18	2214917
2024-08-12	42.91	43.07	41.60	42.63	2456070
2024-08-13	42.63	42.89	41.10	42.62	1374174
2024-08-14	42.76	42.99	41.79	42.76	1024873
2024-08-15	43.47	44.37	43.16	44.16	1921777
2024-08-16	44.24	46.02	43.96	44.44	1033455
2024-08-19	44.51	45.65	44.37	45.29	797965
2024-08-20	44.93	45.33	43.70	44.06	941935
2024-08-21	44.35	45.42	43.90	45.31	1269332
2024-08-22	45.32	45.33	43.53	43.72	903685
2024-08-23	43.82	44.85	43.50	44.53	1014741
2024-08-26	43.81	44.66	43.34	43.62	2353139
2024-08-27	43.15	43.80	42.94	43.33	2010755
2024-08-28	42.95	44.20	42.28	43.86	3097864
2024-08-29	44.95	45.64	43.80	43.97	2885376
2024-08-30	43.75	44.15	43.05	43.78	1696709
2024-09-03	43.33	44.56	43.33	43.91	1748615
2024-09-04	43.63	44.93	43.63	44.08	847564
2024-09-05	43.84	44.47	43.20	43.55	958875
2024-09-06	43.25	43.57	41.04	41.67	1608342
2024-09-09	41.77	42.34	40.75	40.89	1566523
2024-09-10	40.85	41.08	39.20	39.90	2845489
2024-09-11	39.86	39.91	38.93	38.93	2989512
2024-09-12	38.92	40.64	38.92	40.23	2150620
2024-09-13	40.25	41.78	40.17	40.88	1714736
2024-09-16	40.54	41.16	40.27	40.59	805822
2024-09-17	40.64	42.00	40.64	41.52	1134349
2024-09-18	41.29	42.58	41.26	41.47	1395408
2024-09-19	42.50	43.55	42.03	42.18	1091034
2024-09-20	42.13	42.51	40.57	41.46	8876750
2024-09-23	41.35	41.98	41.15	41.34	1069645
2024-09-24	41.35	41.40	40.68	40.72	1309505
2024-09-25	40.32	40.77	39.98	40.00	1470968
2024-09-26	40.26	41.30	40.15	41.00	863415
2024-09-27	41.01	41.55	40.38	40.68	745112
2024-09-30	40.50	41.06	40.02	40.31	2430940
2024-10-01	40.18	40.43	38.27	38.55	2035469
2024-10-02	38.16	38.67	37.88	38.40	2044376
2024-10-03	37.85	38.31	36.98	37.20	1428354
2024-10-04	37.55	38.53	37.16	37.58	2065985
2024-10-07	37.42	38.91	37.42	38.91	1624875
2024-10-08	38.84	38.90	37.06	37.08	1843473
2024-10-09	36.89	37.86	36.75	36.96	1946736
2024-10-10	36.61	36.95	35.93	36.42	1261451
2024-10-11	36.31	38.04	36.27	38.04	1635839
2024-10-14	37.76	39.72	37.23	39.27	1882403
2024-10-15	38.97	40.13	38.60	39.19	1666137
2024-10-16	39.68	40.33	39.28	39.67	958331
2024-10-17	39.83	40.34	39.55	40.34	850717
2024-10-18	40.64	40.64	39.51	39.53	848552
2024-10-21	39.65	40.13	39.51	40.00	1096145
2024-10-22	39.85	40.34	39.63	39.89	1184705
2024-10-23	39.73	40.08	39.23	39.37	583925
2024-10-24	39.61	39.96	39.13	39.93	961928
2024-10-25	39.76	41.54	39.76	40.53	790509
2024-10-28	40.94	42.17	40.94	42.11	1195005
2024-10-29	42.02	43.36	41.80	42.43	1478825
2024-10-30	42.26	42.44	40.97	40.99	1028873
2024-10-31	40.97	41.38	39.25	39.41	1552457
2024-11-01	39.80	40.65	39.43	40.62	1041986
2024-11-04	40.12	41.86	40.02	41.61	1815642
2024-11-05	41.90	42.86	41.50	42.55	1728905
2024-11-06	45.75	48.74	44.84	45.64	5813494
2024-11-07	44.57	46.28	43.09	45.59	2525330
2024-11-08	44.84	45.76	44.62	45.44	1496992
2024-11-11	45.44	46.13	45.14	45.78	1103755
2024-11-12	45.78	46.00	44.65	45.80	964168
2024-11-13	46.05	46.45	45.55	46.32	702216
2024-11-14	46.47	47.52	46.02	46.55	792303
2024-11-15	46.55	46.91	45.40	45.94	1202332
2024-11-18	46.14	46.61	45.49	45.65	1010841
2024-11-19	45.20	46.10	44.90	45.83	871854
2024-11-20	45.62	46.18	45.03	46.10	808782
2024-11-21	46.32	46.57	45.24	45.30	1068335
2024-11-22	45.63	46.14	45.17	45.43	1086510
2024-11-25	45.67	47.27	45.67	45.74	2580962
2024-11-26	45.80	46.15	45.17	46.07	3173032
2024-11-27	46.55	47.48	45.91	46.39	675845
2024-11-29	47.10	47.12	46.19	46.19	631181
2024-12-02	46.83	49.22	46.42	48.35	1633311
2024-12-03	48.55	48.55	46.87	47.21	1086232
2024-12-04	47.44	48.54	46.84	48.33	841108
2024-12-05	48.20	48.65	47.51	47.51	571365
2024-12-06	47.97	48.25	47.18	47.26	595820
2024-12-09	48.05	48.14	46.64	46.64	785745
2024-12-10	46.99	47.30	46.15	46.29	686128
2024-12-11	46.63	47.49	46.13	46.14	1187200
2024-12-12	46.03	47.39	46.01	46.60	1297113
2024-12-13	46.11	46.63	45.89	46.10	1023405
2024-12-16	46.10	48.16	45.63	47.98	2340514
2024-12-17	47.50	48.41	46.85	47.51	2343186
2024-12-18	47.66	48.18	45.26	46.25	2865767
2024-12-19	46.51	47.29	45.50	46.40	1592020
2024-12-20	45.90	48.93	45.62	48.64	2009653
2024-12-23	48.37	49.13	47.76	48.77	875912
2024-12-24	49.22	49.32	48.48	49.07	363334
2024-12-26	48.52	49.75	48.34	49.64	625993
2024-12-27	49.31	49.74	48.49	49.08	1088116
2024-12-30	48.74	48.87	48.07	48.26	596623
2024-12-31	48.56	49.14	48.07	48.19	603557
2025-01-02	48.50	48.67	47.43	47.77	907538
2025-01-03	47.83	48.04	46.64	46.89	943125
2025-01-06	47.14	49.77	46.88	49.01	1856016
2025-01-07	49.00	49.20	47.25	47.88	714700
2025-01-08	47.78	47.78	46.53	47.00	1119404
2025-01-10	46.11	46.58	44.50	46.37	2147494
2025-01-13	45.62	46.35	45.34	46.21	954220
2025-01-14	46.04	46.86	46.04	46.27	980501
2025-01-15	47.83	48.15	44.70	44.71	1557469
2025-01-16	44.80	45.52	44.19	44.46	1053014
2025-01-17	44.86	45.89	44.16	44.38	1362469
2025-01-21	44.43	45.39	43.52	45.37	1506950
2025-01-22	45.41	45.55	44.76	45.49	974831
2025-01-23	45.08	45.28	44.71	45.01	804475
2025-01-24	44.64	45.05	43.19	43.77	1984355
2025-01-27	43.75	45.25	43.59	45.25	1029721
2025-01-28	45.19	45.71	44.89	45.34	481737
2025-01-29	45.46	45.75	44.84	45.02	567383
2025-01-30	45.53	45.62	44.40	44.53	936300
2025-01-31	44.51	44.64	43.46	44.09	1015805
2025-02-03	43.41	45.27	43.16	44.33	1279568
2025-02-04	44.27	44.47	43.31	44.05	2095448
2025-02-05	44.21	45.22	43.91	44.73	685330
2025-02-06	44.95	45.62	44.50	45.26	619778
2025-02-07	45.25	45.25	43.69	44.00	1040742
2025-02-10	44.14	44.63	43.44	43.46	508500
2025-02-11	43.21	44.18	43.01	43.63	720836
2025-02-12	43.14	43.70	42.77	42.82	785800
2025-02-13	43.15	44.17	42.71	42.90	827007
2025-02-14	43.27	43.58	42.51	43.28	744643
2025-02-18	43.32	45.93	43.16	45.76	1109914
2025-02-19	45.50	47.50	45.10	47.31	1183052
2025-02-20	46.99	47.42	46.14	46.43	1089172
2025-02-21	46.87	46.87	44.71	45.09	988203
2025-02-24	45.41	46.86	44.85	46.17	1756072
2025-02-25	46.05	46.78	45.00	46.63	1995781
2025-02-26	46.70	48.80	45.92	45.99	1890688
2025-02-27	47.00	47.08	42.78	43.36	3114527
2025-02-28	42.50	45.44	42.50	43.97	2290303
2025-03-03	44.15	45.24	42.65	43.39	1905220
2025-03-04	42.77	42.97	39.81	40.44	4751160
2025-03-05	40.56	41.56	40.26	41.04	1579433
2025-03-06	0.00	0.00	0.00	39.01	2009534
2025-03-07	38.81	38.90	36.90	37.64	2115469
2025-03-10	37.26	37.83	34.75	36.02	2140391
2025-03-11	36.38	36.66	34.36	34.50	2324641
2025-03-12	34.92	35.93	33.83	35.41	2139382
2025-03-13	35.46	36.09	34.76	35.06	1789076
2025-03-14	35.90	38.01	35.53	37.80	1404112
2025-03-17	38.01	39.21	37.78	38.88	1371342
2025-03-18	38.48	38.52	35.93	35.95	1891049
2025-03-19	35.96	37.41	35.95	37.22	1376527
2025-03-20	36.85	37.36	36.67	37.13	1000769
2025-03-21	37.00	37.48	36.35	37.44	2018330
2025-03-24	38.09	39.08	37.87	38.82	960186
2025-03-25	38.54	38.69	37.34	37.46	979458
2025-03-26	37.34	38.04	37.03	37.33	1056581
2025-03-27	37.06	37.32	36.67	37.10	1405423
2025-03-28	36.74	36.94	35.20	35.42	1285563
2025-03-31	34.79	35.86	34.78	35.67	1290606
2025-04-01	35.81	36.22	34.61	36.12	1030955
2025-04-02	35.51	37.64	35.51	37.37	1060566
2025-04-03	34.96	35.42	31.33	31.98	3198828
2025-04-04	30.59	31.90	29.90	31.48	3708999
2025-04-07	30.37	32.86	29.50	30.04	3844537
2025-04-08	31.38	32.00	28.12	28.29	3827310
2025-04-09	28.34	34.33	28.02	33.57	3902682
2025-04-10	32.30	32.56	30.61	32.29	2183121
2025-04-11	31.83	32.59	31.15	31.91	1151401
2025-04-14	32.24	32.99	31.07	32.20	1201168
2025-04-15	32.15	32.79	31.55	31.74	1089608
2025-04-16	31.36	32.32	30.90	31.84	1250705
2025-04-17	31.54	33.46	31.54	33.40	1092824
2025-04-21	33.30	33.38	32.38	32.94	2113716
2025-04-22	33.11	34.53	33.07	34.35	1498599
2025-04-23	35.69	36.48	35.00	35.46	2327932
2025-04-24	35.59	36.22	35.14	36.01	1512255
2025-04-25	35.90	36.14	35.10	36.10	1072552
2025-04-28	35.48	36.43	35.12	35.55	2238488
2025-04-29	35.31	35.33	34.55	35.23	1382463
2025-04-30	34.28	34.51	33.14	34.41	1624239
2025-05-01	34.64	35.62	34.46	34.92	1726956
2025-05-02	35.05	36.05	35.00	35.80	1163943
2025-05-05	35.36	36.21	35.26	35.73	1916543
2025-05-06	35.22	36.01	34.75	35.43	2439608
2025-05-07	35.81	36.73	35.65	36.11	2052886
2025-05-08	34.51	35.68	32.15	34.44	6122150
2025-05-09	34.32	36.20	34.02	35.91	3155484
2025-05-12	36.96	38.43	36.50	38.13	3477609
2025-05-13	38.29	38.47	37.01	37.16	2468177
2025-05-14	37.34	37.82	36.15	36.92	1942567
2025-05-15	36.90	37.09	36.08	36.74	1556212
2025-05-16	36.71	37.95	35.97	37.78	1550237
2025-05-19	37.31	37.51	36.78	37.09	2040459
2025-05-20	37.28	38.27	36.06	36.33	3316792
2025-05-21	35.97	36.26	34.19	34.20	2180087
2025-05-22	34.27	34.89	33.85	34.67	1867544
2025-05-23	33.75	34.69	33.40	34.20	1854583
2025-05-27	35.10	35.59	34.65	35.06	2484726
2025-05-28	35.11	35.65	34.36	34.53	2252666
2025-05-29	34.73	34.96	34.25	34.61	1483404
2025-05-30	34.45	34.46	33.03	33.56	2711476
2025-06-02	33.75	33.79	31.82	32.74	2679173
2025-06-03	32.62	33.51	32.21	33.11	2082910
2025-06-04	33.00	33.40	32.80	33.26	1251373
2025-06-05	33.16	33.39	32.55	32.85	1508410
2025-06-06	33.51	33.63	32.86	33.25	1850621
2025-06-09	33.60	33.60	31.68	31.82	2622689
2025-06-10	31.95	32.74	31.52	32.70	2178425
2025-06-11	32.87	33.14	31.87	32.03	2150677
2025-06-12	31.90	31.93	30.91	31.76	2172417
2025-06-13	31.06	31.35	29.66	29.87	3466449
2025-06-16	30.22	30.35	29.39	29.48	2509294
2025-06-17	29.18	30.33	29.07	29.30	3180788
2025-06-18	29.39	30.58	29.15	30.34	1851797
2025-06-20	30.63	31.17	30.00	30.35	1619869
2025-06-23	30.13	30.59	29.54	30.49	1334822
2025-06-24	31.13	31.31	30.34	30.49	1609822
2025-06-25	30.41	30.86	29.85	30.25	1227412
2025-06-26	30.35	30.91	30.18	30.64	1745915
2025-06-27	30.83	30.89	29.87	30.89	3309971
2025-06-30	30.66	30.94	29.83	30.43	2220509
2025-07-01	30.27	32.32	30.04	31.87	3522279
2025-07-02	32.00	32.31	31.02	31.92	3852054
2025-07-03	32.00	32.54	31.86	32.15	826138
2025-07-07	31.90	31.98	30.64	31.07	2196394
2025-07-08	31.22	32.21	30.89	31.46	3717470
2025-07-09	31.73	32.09	31.57	31.88	5909032
2025-07-10	31.88	32.28	31.25	31.35	1833380
2025-07-11	31.00	31.12	29.65	29.72	2030473
2025-07-14	29.53	29.71	28.15	28.71	2886227
2025-07-15	28.58	28.81	27.14	27.28	3348873
2025-07-16	27.37	28.17	27.07	28.04	2021019
2025-07-17	28.05	29.61	28.05	29.44	3007396
2025-07-18	29.80	30.88	29.74	30.75	3353635
2025-07-21	30.93	31.16	30.67	30.96	2726528
2025-07-22	31.23	31.89	30.75	31.60	1831145
2025-07-23	31.93	33.50	31.91	32.94	3776736
2025-07-24	32.43	32.86	31.55	31.72	1610917
2025-07-25	32.10	32.10	31.43	31.60	1785725
2025-07-28	31.64	31.99	30.96	31.40	1832537
2025-07-29	31.29	31.51	30.25	30.43	1733911
2025-07-30	30.35	30.60	29.50	30.38	2665023
2025-07-31	30.03	30.69	29.71	29.96	2527076
2025-08-01	29.28	29.88	28.80	29.69	3068351
2025-08-04	29.83	31.00	29.40	30.61	4131108
2025-08-05	30.54	31.25	30.20	30.70	4117718
2025-08-06	26.56	26.56	21.44	24.32	26843382
2025-08-07	23.77	25.50	23.54	25.16	8678063
2025-08-08	24.74	25.32	23.48	23.79	5598571
2025-08-11	24.10	24.61	23.38	24.40	6387146
2025-08-12	24.70	25.71	24.49	25.60	5225891
2025-08-13	25.68	26.58	24.90	26.36	5054145
2025-08-14	25.81	26.74	25.20	26.71	5681191
2025-08-15	27.00	27.37	25.54	25.54	2711847
2025-08-18	25.37	25.68	24.72	25.66	4912376
2025-08-19	25.76	26.18	25.47	25.98	5132160
2025-08-20	26.02	26.22	25.50	26.13	2276541
2025-08-21	25.78	26.25	24.97	25.59	1825776
2025-08-22	25.71	26.88	25.65	26.05	4157124
2025-08-25	26.01	26.05	25.19	25.48	2032262
2025-08-26	25.22	25.31	23.99	24.00	2436555
2025-08-27	24.00	24.30	23.45	23.73	2696523
2025-08-28	23.93	23.93	22.78	23.17	2622256
2025-08-29	23.11	23.13	22.57	22.69	2933162
2025-09-02	22.36	23.21	21.91	23.17	4889618
2025-09-03	22.74	23.69	22.46	23.66	2913145
2025-09-04	23.64	25.86	23.40	25.58	5395228
2025-09-05	25.61	26.31	24.69	24.97	3912893
2025-09-08	24.82	24.89	23.84	23.84	3821514
2025-09-09	23.73	23.90	22.87	23.01	3924038
2025-09-10	22.85	22.94	21.54	21.66	8085330
2025-09-11	21.66	22.34	21.30	21.76	3365883
2025-09-12	22.58	23.88	22.32	23.45	4921898
2025-09-15	23.71	24.28	22.92	24.11	5234381
2025-09-16	24.15	24.34	23.49	24.07	3332256
2025-09-17	24.16	24.16	23.17	23.19	3109795
2025-09-18	23.60	23.73	22.67	22.81	2011100
2025-09-19	22.60	23.26	22.31	22.32	7744670
2025-09-22	22.43	22.53	21.37	21.40	4430603
2025-09-23	21.40	22.51	21.26	22.40	5088620
2025-09-24	22.45	22.85	21.92	22.11	2503012
2025-09-25	22.03	22.13	20.79	21.06	3645110
2025-09-26	21.55	22.75	21.29	21.90	4073856
2025-09-29	22.19	22.61	21.92	22.40	2842571
2025-09-30	22.38	22.86	22.06	22.72	4696672
2025-10-01	22.51	23.03	21.76	22.69	3062052
2025-10-02	22.65	23.49	22.40	23.39	2813576
2025-10-03	23.45	24.01	23.15	23.89	2793427
2025-10-06	24.05	24.13	22.33	22.43	2978333
2025-10-07	22.43	22.43	21.26	21.30	4738873
2025-10-08	21.58	21.80	20.87	21.71	4115638
2025-10-09	21.72	21.96	21.00	21.13	3310918
2025-10-10	21.24	21.58	20.02	20.06	4175507
2025-10-13	20.00	20.90	20.00	20.60	2548601
2025-10-14	20.10	21.74	20.00	21.37	2652028
2025-10-15	21.16	21.39	20.56	20.60	3658361
2025-10-16	20.55	21.39	20.37	21.26	3740847
2025-10-17	21.40	21.62	20.76	20.88	4186693
2025-10-20	21.00	21.80	20.94	21.77	2933690
2025-10-21	21.81	26.71	21.56	25.63	16346938
2025-10-22	25.50	26.68	24.22	24.57	7617861
2025-10-23	24.78	25.22	24.03	24.92	4357178
2025-10-24	24.80	25.87	24.80	25.71	3498723

Explore More About FUN

Coins representing dividend payouts and trends

FUN Dividend History

Discover Six Flags Entertainment'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

FUN Stock Split History

Discover Six Flags Entertainment'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

FUN Historical Prices

Explore Six Flags Entertainment's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics