GVA Historical Prices

Summary

Key Stock Metrics

52.99

(April 16, 2024)

52-Week Low

105.20

(December 5, 2024)

52-Week High

105.20

(December 5, 2024)

All-Time High

71.80

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-04-25	8.83	8.83	8.72	8.78	19122
1997-04-28	8.78	8.78	8.67	8.67	16647
1997-04-29	8.72	8.89	8.72	8.89	29920
1997-04-30	8.83	8.89	8.83	8.83	18447
1997-05-01	8.89	9.00	8.89	8.95	23622
1997-05-02	9.00	9.28	9.00	9.28	22272
1997-05-05	9.28	9.39	9.17	9.39	55118
1997-05-06	9.39	9.45	9.28	9.28	37570
1997-05-07	9.28	9.33	9.28	9.28	39595
1997-05-08	9.22	9.22	8.56	8.89	68841
1997-05-09	9.00	9.00	8.72	8.72	81666
1997-05-12	8.72	8.72	8.56	8.56	102813
1997-05-13	8.56	8.56	8.22	8.50	45218
1997-05-14	8.50	8.50	8.28	8.39	85266
1997-05-15	8.39	8.45	8.33	8.39	33520
1997-05-16	8.45	8.45	8.33	8.39	24972
1997-05-19	8.28	8.39	8.28	8.39	33745
1997-05-20	8.39	8.39	8.22	8.28	115636
1997-05-21	8.33	8.39	8.28	8.33	45668
1997-05-22	8.33	8.33	8.22	8.28	112038
1997-05-23	8.33	8.50	8.33	8.50	36445
1997-05-27	8.45	8.56	8.45	8.50	11022
1997-05-28	8.56	8.72	8.56	8.67	68166
1997-05-29	8.72	8.78	8.72	8.78	8097
1997-05-30	8.78	8.89	8.78	8.89	73566
1997-06-02	8.89	9.00	8.89	9.00	31270
1997-06-03	9.00	9.11	9.00	9.11	24072
1997-06-04	9.11	9.11	9.00	9.06	61193
1997-06-05	9.00	9.22	9.00	9.17	15972
1997-06-06	9.17	9.22	9.06	9.22	20022
1997-06-09	9.17	9.33	9.17	9.33	23622
1997-06-10	9.33	9.33	9.17	9.22	18447
1997-06-11	9.17	9.22	9.06	9.06	102813
1997-06-12	8.95	9.06	8.89	9.00	35320
1997-06-13	9.06	9.06	9.00	9.06	26095
1997-06-16	9.17	9.22	9.11	9.17	25195
1997-06-17	9.11	9.22	9.06	9.06	14622
1997-06-18	9.00	9.00	8.83	8.83	83466
1997-06-19	8.89	8.89	8.83	8.89	41170
1997-06-20	8.89	8.89	8.83	8.83	74016
1997-06-23	8.83	8.83	8.50	8.50	36220
1997-06-24	8.56	8.61	8.28	8.50	40720
1997-06-25	8.45	8.45	8.33	8.45	139259
1997-06-26	8.42	8.45	8.39	8.39	17097
1997-06-27	8.45	8.58	8.45	8.56	20697
1997-06-30	8.56	8.83	8.56	8.78	42745
1997-07-01	8.78	8.78	8.78	8.78	3375
1997-07-02	8.72	8.72	8.67	8.70	69291
1997-07-03	8.72	8.83	8.56	8.83	33520
1997-07-07	8.83	8.83	8.61	8.61	40720
1997-07-08	8.64	8.72	8.64	8.64	33745
1997-07-09	8.61	8.72	8.61	8.70	7647
1997-07-10	8.81	8.95	8.78	8.92	197754
1997-07-11	8.95	9.11	8.95	9.00	26545
1997-07-14	9.11	9.11	8.95	8.95	25195
1997-07-15	8.83	9.00	8.83	8.95	82341
1997-07-16	8.95	9.03	8.89	9.03	13272
1997-07-17	8.97	9.32	8.97	9.31	58043
1997-07-18	9.31	9.31	9.00	9.17	54443
1997-07-21	9.11	9.14	9.00	9.06	26095
1997-07-22	9.08	9.08	8.72	8.72	33520
1997-07-23	8.75	8.75	8.70	8.72	59618
1997-07-24	8.72	8.89	8.70	8.89	60968
1997-07-25	8.89	8.89	8.83	8.89	51068
1997-07-28	8.89	8.89	8.83	8.86	40945
1997-07-29	8.86	9.17	8.86	9.14	88641
1997-07-30	9.11	9.33	9.11	9.22	114738
1997-07-31	9.25	9.33	9.17	9.22	34870
1997-08-01	9.20	9.20	8.95	9.06	39595
1997-08-04	9.06	9.22	9.03	9.22	70416
1997-08-05	9.17	9.17	9.06	9.14	33295
1997-08-06	9.11	9.17	9.06	9.11	57368
1997-08-07	9.11	9.61	9.11	9.61	174132
1997-08-08	9.50	9.53	9.31	9.33	45443
1997-08-11	9.31	9.33	9.11	9.33	27220
1997-08-12	9.33	9.33	9.22	9.25	28795
1997-08-13	9.25	9.28	9.11	9.17	39145
1997-08-14	9.14	9.14	9.03	9.06	51743
1997-08-15	9.06	9.06	8.95	8.95	28345
1997-08-18	8.92	9.00	8.92	9.00	17997
1997-08-19	9.00	9.08	8.95	9.06	68616
1997-08-20	9.08	9.08	8.97	9.00	12372
1997-08-21	8.97	9.08	8.92	8.92	26770
1997-08-22	8.92	9.06	8.92	9.06	256248
1997-08-25	9.03	9.08	8.92	9.00	65691
1997-08-26	8.97	9.06	8.97	9.03	32620
1997-08-27	8.97	9.08	8.97	9.08	18672
1997-08-28	9.03	9.28	8.97	9.14	32170
1997-08-29	9.14	9.36	9.14	9.33	21372
1997-09-02	9.31	9.39	9.31	9.39	40945
1997-09-03	9.39	9.53	9.33	9.47	23172
1997-09-04	9.50	9.50	9.14	9.17	37120
1997-09-05	9.17	9.33	9.17	9.33	60743
1997-09-08	9.33	9.61	9.33	9.61	25870
1997-09-09	9.58	10.08	9.58	9.97	98313
1997-09-10	9.92	9.97	9.72	9.72	62543
1997-09-11	9.67	9.89	9.67	9.83	19122
1997-09-12	9.89	9.95	9.81	9.95	29245
1997-09-15	9.92	10.00	9.86	9.95	14397
1997-09-16	9.95	10.00	9.92	9.95	14847
1997-09-17	9.97	10.11	9.95	10.11	48593
1997-09-18	10.14	10.31	10.14	10.20	53318
1997-09-19	10.22	10.33	10.06	10.33	65016
1997-09-22	10.33	10.36	10.22	10.28	66816
1997-09-23	10.39	10.39	10.25	10.36	21597
1997-09-24	10.33	10.33	10.25	10.25	8322
1997-09-25	10.25	10.39	10.25	10.39	82341
1997-09-26	10.25	10.39	10.25	10.36	32395
1997-09-29	10.25	10.47	10.25	10.45	45668
1997-09-30	10.45	10.70	10.25	10.28	86841
1997-10-01	10.31	10.39	10.31	10.33	45893
1997-10-02	10.56	10.67	10.53	10.56	137459
1997-10-03	10.50	10.53	10.25	10.25	24297
1997-10-06	10.25	10.31	10.22	10.22	20247
1997-10-07	10.25	10.25	10.14	10.22	19797
1997-10-08	10.20	10.22	9.95	9.97	29920
1997-10-09	9.97	9.97	9.42	9.45	26320
1997-10-10	9.42	9.45	9.03	9.31	104838
1997-10-13	9.33	9.89	9.33	9.89	67266
1997-10-14	9.89	10.06	9.89	9.95	90216
1997-10-15	9.95	9.95	9.75	9.81	36445
1997-10-16	9.81	10.03	9.81	10.03	40270
1997-10-17	10.03	10.22	9.97	10.06	70191
1997-10-20	10.00	10.03	10.00	10.03	6972
1997-10-21	10.00	10.03	9.97	9.97	23622
1997-10-22	10.00	10.00	9.47	9.50	66366
1997-10-23	9.45	9.47	9.28	9.39	129586
1997-10-24	9.42	9.75	9.42	9.75	22497
1997-10-27	9.75	9.89	9.39	9.39	23397
1997-10-28	9.33	9.33	9.14	9.33	37795
1997-10-29	9.39	9.47	9.39	9.42	18222
1997-10-30	9.42	9.56	9.39	9.45	24297
1997-10-31	9.39	9.45	9.33	9.39	26770
1997-11-03	9.45	9.56	9.45	9.50	15297
1997-11-04	9.45	9.58	9.39	9.45	24747
1997-11-05	9.36	9.45	9.33	9.42	7422
1997-11-06	9.53	9.64	9.47	9.53	29470
1997-11-07	9.53	9.67	9.47	9.58	67716
1997-11-10	9.67	9.78	9.67	9.78	45218
1997-11-11	9.78	9.92	9.72	9.92	58043
1997-11-12	9.95	9.95	9.72	9.75	9447
1997-11-13	9.72	9.75	9.64	9.64	49493
1997-11-14	9.64	10.11	9.64	10.06	38695
1997-11-17	10.11	10.31	9.95	10.25	32845
1997-11-18	10.25	10.31	10.25	10.25	33295
1997-11-19	10.33	10.36	10.25	10.31	47018
1997-11-20	10.25	10.31	10.22	10.31	27445
1997-11-21	10.36	10.39	10.28	10.28	23172
1997-11-24	10.22	10.28	10.17	10.22	395284
1997-11-25	10.17	10.17	10.00	10.03	13047
1997-11-26	10.14	10.28	10.11	10.14	69966
1997-11-28	10.14	10.17	10.14	10.17	11697
1997-12-01	10.11	10.56	10.08	10.53	17547
1997-12-02	10.45	10.53	10.33	10.53	69066
1997-12-03	10.50	10.50	10.28	10.31	46343
1997-12-04	10.31	10.61	10.28	10.53	68166
1997-12-05	10.47	10.53	10.45	10.53	8547
1997-12-08	10.53	10.53	10.33	10.47	11022
1997-12-09	10.50	10.56	10.42	10.50	13272
1997-12-10	10.45	10.50	10.39	10.50	13047
1997-12-11	10.45	10.45	10.33	10.39	66141
1997-12-12	10.36	10.61	10.33	10.33	18897
1997-12-15	10.42	10.50	10.31	10.31	24972
1997-12-16	10.36	10.42	10.25	10.25	13497
1997-12-17	10.28	10.31	10.08	10.22	37570
1997-12-18	10.20	10.22	10.20	10.22	3600
1997-12-19	10.11	10.22	10.06	10.11	55568
1997-12-22	10.17	10.22	10.14	10.20	19572
1997-12-23	10.22	10.22	10.08	10.11	14397
1997-12-24	10.11	10.11	10.03	10.03	3825
1997-12-26	9.95	9.95	9.67	9.70	12372
1997-12-29	9.72	10.28	9.72	10.22	72441
1997-12-30	10.25	10.31	10.17	10.22	23847
1997-12-31	10.22	10.31	10.22	10.22	55793
1998-01-02	10.17	10.17	10.11	10.11	4050
1998-01-05	10.11	10.14	10.06	10.14	31045
1998-01-06	10.14	10.42	10.14	10.33	21822
1998-01-07	10.39	10.39	9.89	9.89	137459
1998-01-08	9.95	10.22	9.95	10.11	45218
1998-01-09	10.06	10.06	9.75	9.75	38470
1998-01-12	9.67	9.67	9.50	9.56	7872
1998-01-13	9.67	9.70	9.61	9.70	13272
1998-01-14	9.70	9.89	9.67	9.89	11022
1998-01-15	9.86	9.92	9.78	9.81	6522
1998-01-16	9.86	9.86	9.70	9.78	47243
1998-01-20	9.72	9.75	9.70	9.72	15072
1998-01-21	9.72	9.72	9.67	9.70	23847
1998-01-22	9.70	9.89	9.58	9.86	34195
1998-01-23	9.89	9.95	9.83	9.89	24522
1998-01-26	9.89	9.97	9.83	9.86	32395
1998-01-27	9.89	10.06	9.70	9.72	37345
1998-01-28	9.70	9.95	9.61	9.95	34645
1998-01-29	9.89	10.42	9.81	10.39	38920
1998-01-30	10.33	10.45	10.22	10.45	24522
1998-02-02	10.45	10.45	10.00	10.00	15072
1998-02-03	10.06	10.39	10.06	10.25	47693
1998-02-04	10.20	10.33	10.20	10.22	29920
1998-02-05	10.17	10.42	10.08	10.17	11922
1998-02-06	10.28	10.39	10.28	10.39	15747
1998-02-09	10.39	11.11	10.39	10.67	109338
1998-02-10	10.67	11.11	10.67	10.89	33295
1998-02-11	10.95	11.72	10.31	10.36	78966
1998-02-12	10.39	10.39	10.20	10.25	29695
1998-02-13	10.25	10.56	10.22	10.56	40045
1998-02-17	10.50	10.67	10.50	10.64	45668
1998-02-18	10.58	10.61	10.22	10.28	62093
1998-02-19	10.56	10.86	10.50	10.50	167382
1998-02-20	10.50	10.67	10.50	10.67	31945
1998-02-23	10.67	10.81	10.67	10.81	22722
1998-02-24	10.83	11.11	10.72	11.11	83241
1998-02-25	11.17	12.28	11.17	12.14	188079
1998-02-26	12.22	12.56	11.81	11.83	176607
1998-02-27	11.81	11.89	11.61	11.78	68391
1998-03-02	11.81	11.81	11.67	11.75	23622
1998-03-03	11.81	12.00	11.78	12.00	53093
1998-03-04	12.00	12.61	12.00	12.42	148934
1998-03-05	12.45	12.78	12.22	12.22	172782
1998-03-06	12.22	12.45	12.22	12.25	28120
1998-03-09	12.20	12.28	12.11	12.17	15522
1998-03-10	12.11	12.20	12.00	12.14	26095
1998-03-11	12.25	12.67	12.25	12.67	54893
1998-03-12	12.64	12.78	12.58	12.64	21597
1998-03-13	12.72	12.78	12.61	12.78	45668
1998-03-16	12.78	12.92	12.70	12.92	27445
1998-03-17	12.89	13.11	12.89	12.95	35995
1998-03-18	12.95	13.06	12.92	12.95	35320
1998-03-19	13.00	13.03	12.92	12.97	20472
1998-03-20	12.92	12.92	12.56	12.67	52193
1998-03-23	12.64	12.86	12.64	12.83	12822
1998-03-24	12.86	12.86	12.67	12.67	57818
1998-03-25	12.70	12.70	12.33	12.36	24297
1998-03-26	12.36	12.36	12.11	12.20	24297
1998-03-27	12.06	12.17	11.92	12.14	26770
1998-03-30	12.20	12.53	12.20	12.47	63218
1998-03-31	12.50	12.58	12.42	12.45	55568
1998-04-01	12.45	12.50	12.39	12.39	152534
1998-04-02	12.42	12.45	12.36	12.42	258498
1998-04-03	12.42	12.53	12.36	12.50	96513
1998-04-06	12.45	12.75	12.45	12.50	83691
1998-04-07	12.64	12.64	12.45	12.50	22722
1998-04-08	12.61	12.61	12.53	12.53	50843
1998-04-09	12.50	12.53	12.42	12.50	49043
1998-04-13	12.50	12.53	12.45	12.47	18447
1998-04-14	12.45	12.64	12.42	12.61	19122
1998-04-15	12.61	12.67	12.42	12.47	88641
1998-04-16	12.45	12.56	12.39	12.47	41620
1998-04-17	12.36	12.78	12.36	12.70	75366
1998-04-20	12.72	12.97	12.72	12.97	59618
1998-04-21	12.97	13.28	12.97	13.28	40045
1998-04-22	13.22	13.22	13.06	13.08	94491
1998-04-23	13.06	13.11	12.97	13.08	20247
1998-04-24	13.06	13.08	12.86	12.89	77616
1998-04-27	12.89	12.89	12.70	12.81	28795
1998-04-28	12.78	13.00	12.75	12.95	68616
1998-04-29	12.95	13.11	12.95	13.00	78291
1998-04-30	13.00	13.22	13.00	13.14	76491
1998-05-01	13.14	13.25	13.14	13.25	18897
1998-05-04	13.28	13.39	13.28	13.36	52193
1998-05-05	13.39	13.39	13.17	13.17	50168
1998-05-06	13.20	13.25	13.14	13.17	156357
1998-05-07	13.28	13.50	13.28	13.33	66141
1998-05-08	13.33	13.45	13.25	13.28	101238
1998-05-11	13.28	13.28	13.00	13.03	31270
1998-05-12	13.03	13.08	12.86	12.86	66141
1998-05-13	12.89	12.89	12.61	12.67	84141
1998-05-14	12.67	12.70	12.22	12.28	81666
1998-05-15	12.22	12.22	11.95	11.95	50393
1998-05-18	12.06	12.17	11.58	11.58	134986
1998-05-19	11.58	12.17	11.58	12.03	115636
1998-05-20	12.08	12.42	12.03	12.39	119011
1998-05-21	12.39	12.83	12.39	12.47	143534
1998-05-22	12.45	12.45	12.36	12.36	33070
1998-05-26	12.39	13.03	12.36	12.78	126886
1998-05-27	12.81	12.81	12.28	12.42	113838
1998-05-28	12.47	12.47	12.25	12.31	63443
1998-05-29	12.31	12.67	12.31	12.56	137684
1998-06-01	12.61	12.81	12.53	12.67	83691
1998-06-02	12.67	12.70	12.42	12.53	76716
1998-06-03	12.58	12.83	12.50	12.72	97638
1998-06-04	12.70	12.86	12.70	12.86	76491
1998-06-05	12.81	12.83	12.75	12.78	35095
1998-06-08	12.78	12.81	12.64	12.67	53993
1998-06-09	12.67	12.70	12.50	12.56	55793
1998-06-10	12.50	12.56	12.36	12.36	82116
1998-06-11	12.36	12.36	12.17	12.31	43420
1998-06-12	12.25	12.50	12.20	12.50	347814
1998-06-15	12.50	12.53	12.42	12.50	110238
1998-06-16	12.50	12.70	12.50	12.70	131161
1998-06-17	12.67	13.22	12.67	13.11	124186
1998-06-18	13.00	13.03	12.89	12.92	45668
1998-06-19	12.83	12.89	12.61	12.75	67041
1998-06-22	12.67	12.83	12.61	12.70	48818
1998-06-23	12.75	13.20	12.75	12.95	352314
1998-06-24	13.00	13.11	12.86	13.00	159732
1998-06-25	12.97	13.50	12.97	13.28	189654
1998-06-26	13.22	13.25	13.17	13.25	148259
1998-06-29	13.25	13.42	13.25	13.33	229700
1998-06-30	13.33	13.72	13.33	13.61	515421
1998-07-01	13.50	13.50	13.11	13.22	657382
1998-07-02	13.22	13.72	13.22	13.56	372786
1998-07-06	13.67	13.86	13.64	13.75	210802
1998-07-07	13.97	14.22	13.92	14.17	622512
1998-07-08	14.06	14.11	13.97	14.03	401134
1998-07-09	14.06	14.72	14.06	14.61	537696
1998-07-10	14.56	14.78	14.56	14.70	193254
1998-07-13	14.78	14.81	14.45	14.56	128236
1998-07-14	14.61	15.36	14.61	15.25	474702
1998-07-15	15.31	15.50	15.08	15.50	197079
1998-07-16	15.61	15.86	15.50	15.64	128236
1998-07-17	15.64	16.17	15.64	16.14	188754
1998-07-20	16.45	16.75	16.42	16.45	346239
1998-07-21	16.45	16.45	16.11	16.14	179082
1998-07-22	16.11	16.11	15.28	15.28	199554
1998-07-23	15.25	15.25	14.95	15.17	128911
1998-07-24	15.28	15.56	15.11	15.25	281670
1998-07-27	15.31	15.36	15.11	15.20	161307
1998-07-28	15.17	15.45	15.00	15.31	114963
1998-07-29	15.78	16.81	15.78	16.53	322616
1998-07-30	16.58	16.72	16.00	16.00	187629
1998-07-31	16.00	16.00	15.70	15.78	162207
1998-08-03	15.78	16.45	15.78	16.36	149609
1998-08-04	16.47	16.67	16.06	16.14	260523
1998-08-05	16.20	16.45	16.03	16.39	95163
1998-08-06	16.45	17.34	16.45	17.17	326891
1998-08-07	17.28	18.11	17.25	18.00	321716
1998-08-10	18.00	18.00	17.38	17.75	76045
1998-08-11	17.63	17.63	17.33	17.58	86845
1998-08-12	17.71	18.58	17.58	18.04	155991
1998-08-13	18.13	18.63	18.04	18.58	202639
1998-08-14	18.71	19.67	18.71	19.67	106194
1998-08-17	19.67	19.83	19.17	19.46	134242
1998-08-18	19.63	21.58	19.50	20.96	284835
1998-08-19	19.75	19.92	17.00	18.08	751911
1998-08-20	18.00	19.00	18.00	18.71	333432
1998-08-21	18.63	18.63	17.83	18.29	248088
1998-08-24	18.33	18.83	18.33	18.58	96744
1998-08-25	18.42	19.29	18.42	18.71	99294
1998-08-26	18.67	18.67	18.29	18.46	72445
1998-08-27	18.38	18.38	17.83	18.17	88795
1998-08-28	18.08	18.29	17.21	17.71	123594
1998-08-31	17.63	17.75	15.25	15.83	135142
1998-09-01	15.83	17.67	15.83	17.33	280785
1998-09-02	17.50	17.50	17.25	17.29	86845
1998-09-03	17.29	17.33	17.00	17.17	60297
1998-09-04	17.21	17.33	17.08	17.17	106044
1998-09-08	17.33	17.67	16.71	16.92	130042
1998-09-09	17.00	17.00	16.67	16.83	220938
1998-09-10	16.67	16.75	16.33	16.75	209239
1998-09-11	16.63	17.75	16.50	17.75	175641
1998-09-14	17.75	18.58	17.75	17.79	129594
1998-09-15	17.83	18.21	17.75	18.08	117894
1998-09-16	18.25	19.04	18.25	19.04	171291
1998-09-17	18.88	18.88	18.38	18.79	66447
1998-09-18	19.17	19.17	18.79	19.00	100194
1998-09-21	19.00	19.29	18.67	19.21	77545
1998-09-22	19.33	19.38	19.21	19.38	109494
1998-09-23	19.33	21.17	19.33	20.92	288885
1998-09-24	20.83	22.33	20.67	21.29	266686
1998-09-25	21.25	21.33	21.08	21.33	198889
1998-09-28	20.67	21.17	20.67	21.04	86695
1998-09-29	21.00	21.00	20.13	20.42	79945
1998-09-30	20.50	20.50	19.46	19.63	68097
1998-10-01	19.96	20.67	19.75	19.75	74845
1998-10-02	19.71	19.71	19.04	19.54	102144
1998-10-05	19.38	19.38	18.67	18.75	96744
1998-10-06	18.83	19.25	18.75	19.08	270285
1998-10-07	19.08	19.13	18.54	18.83	170841
1998-10-08	18.67	18.71	16.75	17.63	398079
1998-10-09	17.79	18.67	17.67	18.33	213888
1998-10-12	18.50	19.54	18.50	19.33	122544
1998-10-13	19.33	19.83	19.21	19.50	76945
1998-10-14	19.50	19.50	19.17	19.21	86095
1998-10-15	19.04	20.25	19.04	19.79	140392
1998-10-16	19.96	20.00	19.42	19.50	113844
1998-10-19	19.58	21.42	19.58	21.42	257236
1998-10-20	21.54	22.92	21.54	21.67	504124
1998-10-21	21.67	21.67	20.79	21.00	106494
1998-10-22	21.13	21.29	20.88	21.29	60597
1998-10-23	21.29	21.29	20.96	21.29	23698
1998-10-26	21.33	21.83	21.33	21.79	267136
1998-10-27	21.79	22.50	21.75	22.29	212088
1998-10-28	22.29	22.42	22.25	22.29	86545
1998-10-29	22.29	22.50	22.25	22.38	68547
1998-10-30	22.33	22.46	21.96	22.21	102744
1998-11-02	22.21	22.42	22.21	22.42	85495
1998-11-03	22.42	22.42	21.67	21.83	123594
1998-11-04	21.88	22.21	21.79	22.13	396129
1998-11-05	22.00	22.63	22.00	22.58	437227
1998-11-06	22.67	22.67	21.88	22.00	90444
1998-11-09	22.00	22.00	21.75	21.79	122694
1998-11-10	21.79	21.96	21.79	21.88	45897
1998-11-11	21.92	22.17	21.83	21.88	118494
1998-11-12	21.92	21.96	21.71	21.75	83995
1998-11-13	21.58	21.63	21.17	21.25	65097
1998-11-16	21.29	21.29	21.13	21.21	45597
1998-11-17	21.33	21.33	20.50	20.63	64797
1998-11-18	20.63	20.63	19.46	19.50	108894
1998-11-19	20.67	21.04	20.00	20.88	399729
1998-11-20	20.88	21.17	20.79	21.17	188241
1998-11-23	21.17	21.79	21.08	21.54	186291
1998-11-24	21.54	21.96	21.54	21.71	79495
1998-11-25	21.79	21.83	21.17	21.46	82045
1998-11-27	21.38	21.42	21.38	21.42	3450
1998-11-30	21.25	21.75	21.13	21.54	70645
1998-12-01	21.33	22.04	21.29	21.75	171591
1998-12-02	21.75	21.79	21.50	21.71	50697
1998-12-03	21.71	21.71	21.25	21.33	134992
1998-12-04	21.33	21.33	21.00	21.00	46797
1998-12-07	21.00	21.00	20.42	20.58	281835
1998-12-08	20.58	20.92	20.50	20.58	72745
1998-12-09	20.54	20.63	20.33	20.63	71395
1998-12-10	20.63	20.63	20.21	20.21	41397
1998-12-11	20.13	20.13	19.08	19.17	103494
1998-12-14	19.17	19.42	18.33	18.88	318733
1998-12-15	18.71	19.25	18.50	19.21	650217
1998-12-16	19.21	20.96	19.21	20.71	255136
1998-12-17	20.67	20.83	20.63	20.71	182091
1998-12-18	20.67	21.00	20.67	20.67	144142
1998-12-21	20.83	21.33	20.79	21.33	59997
1998-12-22	21.13	21.17	20.25	20.92	50997
1998-12-23	21.00	21.96	20.92	21.50	106344
1998-12-24	21.58	22.17	21.58	21.83	83545
1998-12-28	21.96	22.13	21.92	21.92	56547
1998-12-29	21.96	22.00	21.33	21.83	91344
1998-12-30	21.67	22.25	21.50	22.25	167841
1998-12-31	22.21	22.38	22.17	22.38	121644
1999-01-04	22.38	25.17	22.38	24.67	249738
1999-01-05	24.63	24.63	23.25	23.25	98244
1999-01-06	23.50	24.79	23.50	23.88	192739
1999-01-07	23.75	23.75	23.08	23.25	46197
1999-01-08	23.29	23.29	21.42	22.42	259786
1999-01-11	22.33	22.83	21.83	22.63	91044
1999-01-12	22.63	22.63	21.75	21.83	69597
1999-01-13	21.67	21.83	21.42	21.75	89845
1999-01-14	21.58	21.58	20.79	20.88	76795
1999-01-15	20.83	21.08	20.75	20.79	49197
1999-01-19	20.79	20.79	20.67	20.71	107544
1999-01-20	20.71	20.71	20.54	20.58	138292
1999-01-21	20.58	21.67	20.58	20.71	208189
1999-01-22	20.67	20.83	20.67	20.79	32247
1999-01-25	20.75	20.83	20.50	20.54	26548
1999-01-26	20.38	20.46	20.25	20.42	588720
1999-01-27	20.38	21.00	20.21	20.83	98244
1999-01-28	20.88	21.21	20.75	20.88	64047
1999-01-29	20.83	21.83	20.83	21.58	71245
1999-02-01	21.58	21.58	21.21	21.25	201139
1999-02-02	21.25	21.46	21.08	21.33	103794
1999-02-03	21.33	21.33	21.21	21.29	75745
1999-02-04	21.25	21.50	21.21	21.25	88045
1999-02-05	21.25	21.29	21.00	21.00	106044
1999-02-08	21.00	21.00	20.71	20.71	36597
1999-02-09	20.88	20.88	20.29	20.46	117144
1999-02-10	20.38	20.42	19.75	19.79	228138
1999-02-11	19.71	20.58	19.67	20.04	227238
1999-02-12	19.92	20.21	19.67	20.17	68397
1999-02-16	20.50	20.83	19.71	20.04	130942
1999-02-17	20.00	20.21	19.88	20.04	62697
1999-02-18	15.33	15.67	14.75	14.88	1603869
1999-02-19	15.33	16.42	15.33	15.96	1584070
1999-02-22	16.58	16.75	16.13	16.13	762261
1999-02-23	16.25	16.63	16.25	16.46	317533
1999-02-24	16.54	16.63	16.42	16.50	161541
1999-02-25	16.33	16.63	16.33	16.54	141892
1999-02-26	16.67	16.75	16.25	16.38	199939
1999-03-01	16.29	16.67	16.29	16.50	142642
1999-03-02	16.58	16.67	16.46	16.54	149542
1999-03-03	16.63	16.67	16.33	16.38	66447
1999-03-04	16.46	16.54	16.08	16.33	134542
1999-03-05	16.50	16.50	16.17	16.25	110694
1999-03-08	16.17	16.17	15.33	15.42	185691
1999-03-09	15.00	15.25	14.08	14.63	257536
1999-03-10	14.58	14.63	14.08	14.25	188241
1999-03-11	14.00	14.00	13.04	13.88	305535
1999-03-12	13.88	14.25	13.33	14.25	756411
1999-03-15	14.33	15.75	14.33	15.67	250336
1999-03-16	15.92	16.54	15.46	15.50	166791
1999-03-17	15.50	15.67	14.50	14.63	107394
1999-03-18	14.00	15.17	14.00	15.04	166341
1999-03-19	15.04	16.00	15.04	16.00	413529
1999-03-22	16.00	16.04	15.46	15.54	124344
1999-03-23	15.38	15.42	14.25	14.25	369432
1999-03-24	14.42	14.92	14.21	14.79	305385
1999-03-25	14.92	15.67	14.92	15.42	291585
1999-03-26	15.58	16.21	15.50	16.00	189141
1999-03-29	16.00	16.33	16.00	16.17	84445
1999-03-30	16.17	16.42	16.17	16.17	107694
1999-03-31	16.17	16.21	15.46	15.58	60897
1999-04-01	15.50	15.54	14.88	14.88	86395
1999-04-05	15.04	15.08	14.58	14.92	198889
1999-04-06	14.92	14.96	14.75	14.83	122544
1999-04-07	14.88	15.50	14.79	15.29	87295
1999-04-08	15.29	15.50	14.96	14.96	135292
1999-04-09	15.08	15.38	15.04	15.33	86695
1999-04-12	15.17	15.83	15.13	15.83	112344
1999-04-13	15.83	16.33	15.83	16.00	121494
1999-04-14	16.08	16.63	16.00	16.04	123444
1999-04-15	16.21	16.29	16.08	16.17	65997
1999-04-16	16.17	16.50	16.17	16.33	132892
1999-04-19	16.38	17.17	16.38	17.17	321433
1999-04-20	17.29	17.46	17.04	17.29	127494
1999-04-21	18.33	18.79	17.42	17.88	277635
1999-04-22	17.96	18.21	17.92	18.13	155991
1999-04-23	18.17	18.29	18.08	18.13	99744
1999-04-26	18.17	18.33	18.13	18.17	165591
1999-04-27	18.04	18.83	18.04	18.71	119094
1999-04-28	18.67	19.21	18.38	19.17	82345
1999-04-29	19.21	19.92	19.13	19.92	112794
1999-04-30	19.92	19.96	19.00	19.04	77245
1999-05-03	19.13	19.13	19.00	19.04	136792
1999-05-04	19.04	19.08	17.79	17.79	103794
1999-05-05	17.92	18.00	16.88	17.54	136792
1999-05-06	17.50	17.63	17.21	17.25	52947
1999-05-07	17.29	17.29	16.71	16.83	124344
1999-05-10	16.92	17.92	16.92	17.42	116244
1999-05-11	17.54	17.67	16.83	16.83	82195
1999-05-12	16.92	17.33	16.83	17.17	106944
1999-05-13	17.50	17.88	17.29	17.29	111444
1999-05-14	17.13	17.13	16.58	16.75	83845
1999-05-17	16.79	17.08	16.67	17.00	134392
1999-05-18	17.00	17.83	17.00	17.79	132592
1999-05-19	17.79	18.58	17.79	18.54	133042
1999-05-20	18.54	19.33	18.54	18.75	128094
1999-05-21	18.75	19.21	18.75	19.08	337782
1999-05-24	19.33	19.63	19.25	19.42	148642
1999-05-25	19.42	19.54	18.92	19.50	140242
1999-05-26	19.42	19.46	18.71	19.17	94194
1999-05-27	19.13	19.17	18.88	18.96	52647
1999-05-28	19.00	19.21	18.71	18.71	71695
1999-06-01	18.75	19.46	18.71	19.38	78895
1999-06-02	19.33	19.63	19.21	19.46	87295
1999-06-03	19.42	19.63	19.33	19.38	107544
1999-06-04	19.46	19.63	19.46	19.63	117894
1999-06-07	19.54	19.63	19.17	19.25	101244
1999-06-08	19.29	19.29	18.75	18.83	55497
1999-06-09	18.83	18.92	18.67	18.92	177141
1999-06-10	19.08	19.08	18.83	19.00	25348
1999-06-11	18.83	19.25	18.83	19.04	34047
1999-06-14	18.96	19.00	18.75	18.75	136192
1999-06-15	18.83	19.08	18.67	18.67	107994
1999-06-16	18.67	18.79	18.08	18.17	62847
1999-06-17	18.29	18.33	17.75	17.75	41547
1999-06-18	17.75	17.96	17.75	17.92	111744
1999-06-21	17.96	18.21	17.83	18.21	130192
1999-06-22	18.25	18.58	18.25	18.38	53547
1999-06-23	18.38	18.50	17.92	18.04	96294
1999-06-24	18.00	18.17	17.96	18.04	64647
1999-06-25	18.13	18.42	18.13	18.38	32247
1999-06-28	18.29	19.46	18.29	19.13	82795
1999-06-29	19.17	19.38	19.13	19.25	82345
1999-06-30	19.29	19.63	19.17	19.54	60897
1999-07-01	19.42	19.79	19.42	19.58	80695
1999-07-02	19.71	19.92	19.50	19.50	57147
1999-07-06	19.54	19.67	19.46	19.58	29098
1999-07-07	19.63	19.63	19.08	19.13	47697
1999-07-08	19.08	19.21	19.08	19.13	20398
1999-07-09	19.21	19.21	19.00	19.04	17998
1999-07-12	19.13	19.17	18.54	18.92	120294
1999-07-13	19.04	19.21	18.92	19.21	23848
1999-07-14	19.21	19.46	19.21	19.46	20248
1999-07-15	19.50	19.67	19.25	19.29	34347
1999-07-16	19.17	19.17	19.00	19.08	69147
1999-07-19	19.25	19.25	18.50	18.58	70045
1999-07-20	18.33	18.38	18.21	18.25	87295
1999-07-21	18.33	18.42	17.83	17.96	65547
1999-07-22	17.96	17.96	17.54	17.96	60297
1999-07-23	17.88	18.25	17.42	17.42	66447
1999-07-26	17.42	17.42	17.08	17.17	50547
1999-07-27	17.17	17.42	17.17	17.42	56697
1999-07-28	17.50	17.50	17.21	17.29	55647
1999-07-29	16.29	17.08	16.29	16.83	117894
1999-07-30	16.83	16.92	16.81	16.88	135292
1999-08-02	16.83	16.92	16.79	16.79	100044
1999-08-03	16.83	16.83	16.67	16.71	83095
1999-08-04	16.71	16.96	16.58	16.96	62847
1999-08-05	16.67	16.79	16.67	16.71	127944
1999-08-06	16.54	16.63	15.83	16.00	213438
1999-08-09	15.92	16.00	15.46	15.50	83245
1999-08-10	15.38	15.46	15.13	15.33	103644
1999-08-11	15.33	16.17	15.25	16.08	81295
1999-08-12	16.00	16.08	15.83	16.00	149542
1999-08-13	16.00	16.50	16.00	16.25	51747
1999-08-16	16.17	16.38	16.13	16.38	31497
1999-08-17	16.54	17.83	16.54	17.67	149992
1999-08-18	17.50	17.50	16.75	16.75	126894
1999-08-19	16.75	16.75	16.29	16.38	46797
1999-08-20	16.46	16.63	16.42	16.50	46497
1999-08-23	16.63	16.63	16.50	16.58	43797
1999-08-24	16.58	16.83	16.46	16.63	109794
1999-08-25	16.58	16.75	16.50	16.71	75745
1999-08-26	16.67	17.08	16.50	17.08	185391
1999-08-27	17.08	17.08	16.63	17.00	107244
1999-08-30	17.00	17.00	16.71	16.71	79195
1999-08-31	16.75	16.75	16.67	16.67	116994
1999-09-01	16.75	17.46	16.75	17.38	74095
1999-09-02	17.42	17.67	17.08	17.54	121944
1999-09-03	17.63	17.88	17.58	17.63	86395
1999-09-07	17.63	17.88	17.63	17.75	40647
1999-09-08	17.75	17.75	17.58	17.63	39597
1999-09-09	17.58	17.71	17.50	17.54	161841
1999-09-10	17.58	17.67	17.46	17.54	140392
1999-09-13	17.54	17.54	17.33	17.42	24448
1999-09-14	17.46	17.46	17.29	17.33	96744
1999-09-15	17.33	17.83	17.33	17.67	64947
1999-09-16	17.67	17.67	16.83	16.88	57897
1999-09-17	16.96	17.13	16.96	17.13	260536
1999-09-20	17.25	17.38	17.25	17.33	26098
1999-09-21	17.33	17.50	17.13	17.50	192889
1999-09-22	17.46	17.83	17.46	17.79	43197
1999-09-23	17.75	17.83	17.33	17.33	38547
1999-09-24	17.33	17.33	16.67	16.92	59247
1999-09-27	16.92	17.25	16.92	17.21	19948
1999-09-28	17.13	17.13	16.88	16.92	61797
1999-09-29	16.88	17.00	16.88	17.00	36447
1999-09-30	17.08	17.50	17.00	17.38	86095
1999-10-01	17.38	17.38	16.54	16.67	72745
1999-10-04	16.75	16.75	16.54	16.58	60597
1999-10-05	16.58	17.67	16.58	17.04	110694
1999-10-06	17.00	17.04	16.42	16.67	121344
1999-10-07	16.67	16.83	16.50	16.50	34347
1999-10-08	16.50	16.50	16.04	16.21	61647
1999-10-11	16.25	16.25	16.13	16.25	32397
1999-10-12	16.29	16.29	16.08	16.21	55497
1999-10-13	16.25	16.29	15.88	15.96	29998
1999-10-14	15.96	15.96	15.13	15.13	94494
1999-10-15	14.96	15.58	14.67	15.33	121794
1999-10-18	15.42	15.42	15.21	15.33	53397
1999-10-19	15.33	15.33	14.88	14.92	54297
1999-10-20	14.96	15.00	14.75	14.88	26848
1999-10-21	14.83	14.88	14.75	14.83	27448
1999-10-22	14.88	15.08	14.50	15.00	74395
1999-10-25	14.92	15.00	14.79	14.79	30597
1999-10-26	14.88	15.08	14.67	14.71	56247
1999-10-27	14.71	14.96	14.71	14.88	35247
1999-10-28	15.00	15.08	14.75	14.92	60447
1999-10-29	13.67	14.00	13.08	13.79	727164
1999-11-01	13.79	13.83	12.92	13.04	326533
1999-11-02	13.00	13.00	12.50	12.83	411129
1999-11-03	12.83	12.83	12.50	12.58	239088
1999-11-04	12.00	12.33	11.67	12.04	687115
1999-11-05	12.25	13.00	12.21	12.67	353232
1999-11-08	12.79	12.79	12.58	12.71	188241
1999-11-09	12.83	13.29	12.83	13.17	119994
1999-11-10	13.13	13.33	13.00	13.04	116544
1999-11-11	13.08	13.17	12.79	13.17	64197
1999-11-12	13.17	13.71	13.17	13.58	85945
1999-11-15	13.67	13.92	13.63	13.63	117744
1999-11-16	13.63	13.67	13.29	13.33	110394
1999-11-17	13.33	13.33	12.79	12.79	82795
1999-11-18	12.83	12.83	12.58	12.67	173991
1999-11-19	12.71	12.71	12.54	12.67	78745
1999-11-22	12.58	12.63	12.46	12.50	127194
1999-11-23	12.54	12.58	12.04	12.29	168141
1999-11-24	12.25	12.50	12.17	12.38	145642
1999-11-26	12.38	12.54	12.25	12.33	67497
1999-11-29	12.38	12.75	12.33	12.54	145792
1999-11-30	12.54	12.75	12.50	12.67	96594
1999-12-01	12.67	13.17	12.67	13.00	87595
1999-12-02	12.92	12.96	12.04	12.04	107544
1999-12-03	12.08	12.25	12.00	12.00	161391
1999-12-06	12.17	12.25	12.04	12.08	96894
1999-12-07	12.00	12.08	11.67	11.67	117444
1999-12-08	11.50	11.79	11.50	11.79	171141
1999-12-09	11.75	11.75	11.58	11.58	142492
1999-12-10	11.63	11.63	11.46	11.58	169941
1999-12-13	11.54	11.54	11.42	11.46	127344
1999-12-14	11.46	11.58	11.17	11.58	884205
1999-12-15	11.54	11.79	11.50	11.79	153591
1999-12-16	11.83	11.88	11.17	11.38	176691
1999-12-17	11.29	11.71	11.29	11.50	205039
1999-12-20	11.46	11.92	11.46	11.71	197539
1999-12-21	11.67	12.42	11.67	12.17	124944
1999-12-22	12.17	12.38	12.04	12.25	89095
1999-12-23	12.58	12.75	12.33	12.46	104394
1999-12-27	12.42	12.42	11.92	11.96	148942
1999-12-28	11.88	11.92	11.63	11.88	165891
1999-12-29	11.96	12.33	11.96	12.29	99144
1999-12-30	12.29	12.42	12.25	12.33	39447
1999-12-31	12.46	12.54	12.25	12.29	31497
2000-01-03	12.38	12.38	11.63	11.75	194539
2000-01-04	11.71	11.96	11.71	11.92	46347
2000-01-05	11.92	12.71	11.88	12.67	176091
2000-01-06	12.67	13.33	12.63	13.12	301485
2000-01-07	13.38	13.83	13.38	13.79	139642
2000-01-10	13.88	14.13	13.71	13.83	155241
2000-01-11	14.08	14.71	14.04	14.63	288285
2000-01-12	14.58	14.58	14.42	14.46	68247
2000-01-13	14.42	14.58	14.42	14.46	57297
2000-01-14	14.42	14.46	14.25	14.25	256486
2000-01-18	14.25	14.29	13.58	14.08	108444
2000-01-19	14.04	14.08	14.00	14.08	88345
2000-01-20	14.08	14.33	13.92	14.00	54297
2000-01-21	14.04	14.04	13.33	13.96	115644
2000-01-24	13.96	14.17	13.71	13.75	83545
2000-01-25	13.75	13.75	13.38	13.38	36447
2000-01-26	13.42	13.42	13.33	13.38	124194
2000-01-27	13.38	13.54	13.25	13.33	93594
2000-01-28	13.38	13.38	13.29	13.29	64797
2000-01-31	13.29	13.42	13.25	13.29	98244
2000-02-01	13.25	13.75	13.21	13.67	133942
2000-02-02	13.67	13.71	13.25	13.42	102144
2000-02-03	13.38	13.92	13.38	13.79	67647
2000-02-04	13.79	14.42	13.79	14.42	110394
2000-02-07	14.46	15.42	14.46	15.17	264586
2000-02-08	15.08	15.17	14.79	15.00	128844
2000-02-09	15.00	15.79	14.92	15.25	232788
2000-02-10	15.17	15.17	14.67	14.67	138142
2000-02-11	14.63	14.88	14.54	14.67	71395
2000-02-14	14.67	15.50	14.58	15.46	287085
2000-02-15	15.33	16.04	15.25	15.71	200239
2000-02-16	15.75	15.92	15.08	15.13	118344
2000-02-17	15.96	15.96	15.21	15.92	373480
2000-02-18	16.00	16.67	16.00	16.67	470526
2000-02-22	16.67	16.96	15.83	15.88	242088
2000-02-23	15.83	16.21	15.42	15.71	160941
2000-02-24	15.71	16.13	15.71	16.00	114894
2000-02-25	15.96	16.58	15.96	16.13	152691
2000-02-28	16.08	16.67	16.04	16.50	203539
2000-02-29	16.67	16.83	16.42	16.63	235638
2000-03-01	16.63	16.79	16.54	16.75	78145
2000-03-02	16.67	17.67	16.63	17.13	210888
2000-03-03	17.13	17.21	17.00	17.08	109194
2000-03-06	17.00	17.00	16.75	16.92	68247
2000-03-07	16.92	16.96	16.83	16.92	86395
2000-03-08	16.88	16.96	16.75	16.96	107544
2000-03-09	16.88	17.29	16.79	17.29	113094
2000-03-10	17.29	17.46	17.04	17.08	92244
2000-03-13	16.92	17.08	16.75	17.04	61497
2000-03-14	17.04	17.50	16.88	17.21	99594
2000-03-15	17.21	17.21	17.04	17.17	59547
2000-03-16	17.29	18.00	17.25	18.00	214938
2000-03-17	17.83	17.83	17.63	17.67	126444
2000-03-20	17.67	18.13	17.67	18.04	216588
2000-03-21	18.00	18.33	17.92	18.21	64197
2000-03-22	18.21	18.25	17.88	17.88	96894
2000-03-23	17.79	17.92	17.42	17.54	137992
2000-03-24	17.54	17.88	17.50	17.88	102894
2000-03-27	17.88	18.08	17.88	18.00	68097
2000-03-28	18.13	18.21	17.71	17.88	46797
2000-03-29	17.71	17.83	17.58	17.75	27598
2000-03-30	17.75	17.96	17.42	17.79	150741
2000-03-31	17.79	18.00	17.67	18.00	139792
2000-04-03	17.83	17.92	17.50	17.92	111444
2000-04-04	18.08	18.08	17.67	17.88	116694
2000-04-05	17.83	18.00	17.83	17.88	77845
2000-04-06	17.96	18.00	17.88	17.96	38097
2000-04-07	17.96	17.96	17.58	17.67	57597
2000-04-10	17.67	17.67	17.33	17.33	70345
2000-04-11	17.38	17.38	17.04	17.04	35097
2000-04-12	17.08	17.08	16.67	16.75	90294
2000-04-13	16.83	16.83	16.67	16.67	71695
2000-04-14	16.67	16.67	16.04	16.04	109344
2000-04-17	16.00	16.17	15.79	15.92	72145
2000-04-18	16.00	16.00	15.67	15.71	42297
2000-04-19	15.67	15.92	15.67	15.83	31347
2000-04-20	15.88	15.88	15.54	15.58	46797
2000-04-24	15.63	15.63	15.42	15.42	31197
2000-04-25	15.46	15.46	15.25	15.29	43347
2000-04-26	15.38	15.50	15.33	15.42	30747
2000-04-27	15.42	16.00	15.42	16.00	67197
2000-04-28	16.00	16.00	15.75	15.83	38397
2000-05-01	15.83	16.29	15.79	15.88	201889
2000-05-02	15.88	15.88	15.58	15.63	34797
2000-05-03	15.67	15.67	15.42	15.46	53997
2000-05-04	15.46	17.29	15.46	16.58	207439
2000-05-05	16.67	17.75	16.67	17.00	140842
2000-05-08	16.75	17.25	16.54	16.79	133342
2000-05-09	16.79	18.04	16.75	18.04	181341
2000-05-10	18.00	18.33	17.92	18.04	321133
2000-05-11	18.00	19.00	18.00	18.96	223338
2000-05-12	18.88	18.92	18.67	18.71	211638
2000-05-15	18.71	18.79	18.50	18.79	102594
2000-05-16	18.79	18.79	18.13	18.17	77095
2000-05-17	18.08	18.63	18.04	18.50	164991
2000-05-18	18.58	18.58	18.25	18.42	104694
2000-05-19	18.42	18.42	17.54	17.54	108444
2000-05-22	17.54	17.54	17.13	17.42	92244
2000-05-23	17.33	17.71	17.33	17.38	91344
2000-05-24	17.33	17.71	17.33	17.63	78295
2000-05-25	17.50	17.67	17.46	17.63	79495
2000-05-26	17.67	17.67	17.46	17.58	80695
2000-05-30	17.54	17.67	17.13	17.13	59697
2000-05-31	17.21	17.50	17.00	17.38	86845
2000-06-01	17.42	18.17	17.42	18.08	98844
2000-06-02	18.08	18.13	17.96	18.13	67197
2000-06-05	18.04	18.25	18.00	18.04	86395
2000-06-06	18.00	18.08	17.75	17.79	66597
2000-06-07	17.79	17.79	17.58	17.67	31197
2000-06-08	17.63	17.67	17.42	17.58	32847
2000-06-09	17.63	17.92	17.63	17.92	47097
2000-06-12	17.75	18.13	17.75	17.88	36897
2000-06-13	17.79	17.96	17.79	17.83	41697
2000-06-14	17.67	17.79	17.38	17.46	52647
2000-06-15	17.42	17.96	17.42	17.92	63897
2000-06-16	17.79	18.29	17.79	18.08	115794
2000-06-19	17.92	17.96	17.75	17.75	29698
2000-06-20	17.83	17.92	17.46	17.88	99744
2000-06-21	17.79	17.92	17.75	17.88	28648
2000-06-22	17.88	17.88	17.29	17.29	36897
2000-06-23	17.17	17.25	16.75	16.88	33747
2000-06-26	16.75	16.88	16.75	16.79	63297
2000-06-27	16.79	17.08	16.58	16.67	87745
2000-06-28	16.67	16.67	16.17	16.25	86845
2000-06-29	16.17	17.00	16.17	16.96	103644
2000-06-30	16.96	17.00	16.32	16.32	98394
2000-07-03	16.38	17.13	16.38	16.88	39147
2000-07-05	17.04	17.42	16.92	17.29	111144
2000-07-06	17.38	18.08	17.38	17.67	98394
2000-07-07	17.75	17.79	17.21	17.21	94644
2000-07-10	17.25	17.50	17.17	17.21	37797
2000-07-11	17.25	17.25	16.92	16.96	40197
2000-07-12	17.00	17.00	16.75	16.96	45147
2000-07-13	16.92	17.00	16.83	16.83	106644
2000-07-14	16.88	16.96	16.33	16.42	34197
2000-07-17	16.38	16.46	16.00	16.00	115044
2000-07-18	16.00	16.21	16.00	16.21	65697
2000-07-19	16.29	16.33	16.17	16.21	29248
2000-07-20	16.25	16.63	16.17	16.54	43047
2000-07-21	16.50	16.54	16.21	16.33	62697
2000-07-24	16.25	16.29	15.58	15.79	36297
2000-07-25	15.92	16.50	15.92	16.50	32997
2000-07-26	16.54	16.96	16.50	16.88	55197
2000-07-27	16.96	17.21	16.96	17.00	70945
2000-07-28	17.00	17.04	16.25	16.25	52647
2000-07-31	16.29	16.33	16.08	16.08	43647
2000-08-01	16.17	16.17	15.92	15.92	34047
2000-08-02	15.92	16.21	15.92	16.17	59547
2000-08-03	16.13	16.79	16.13	16.75	57297
2000-08-04	16.83	17.29	16.83	17.21	99594
2000-08-07	17.13	17.29	16.96	17.00	26248
2000-08-08	16.83	17.25	16.79	17.08	32697
2000-08-09	16.96	17.50	16.71	17.21	79195
2000-08-10	17.17	17.17	16.83	16.88	28198
2000-08-11	16.88	17.08	16.88	17.00	25798
2000-08-14	16.96	17.00	16.67	16.79	18748
2000-08-15	16.71	16.71	16.08	16.08	34047
2000-08-16	16.17	16.33	16.17	16.21	26248
2000-08-17	16.21	16.25	16.08	16.25	50547
2000-08-18	16.21	16.29	16.17	16.21	16198
2000-08-21	16.25	16.33	16.08	16.17	23998
2000-08-22	16.17	16.17	15.67	15.71	201439
2000-08-23	15.71	15.73	15.50	15.54	22048
2000-08-24	15.58	15.63	15.25	15.38	31797
2000-08-25	15.46	15.71	15.46	15.71	12448
2000-08-28	15.63	15.67	15.38	15.38	48147
2000-08-29	15.42	15.46	15.08	15.17	47697
2000-08-30	15.17	15.67	15.17	15.58	62997
2000-08-31	15.54	15.67	15.17	15.17	97794
2000-09-01	15.25	15.50	15.25	15.38	21148
2000-09-05	15.29	15.54	15.25	15.25	20098
2000-09-06	15.25	15.29	15.00	15.08	67497
2000-09-07	15.17	15.17	15.00	15.08	30147
2000-09-08	15.17	15.54	15.17	15.46	16798
2000-09-11	15.46	15.46	15.25	15.29	25948
2000-09-12	15.42	15.42	15.25	15.29	34947
2000-09-13	15.38	15.63	15.38	15.38	27298
2000-09-14	15.38	15.54	15.29	15.50	16498
2000-09-15	15.25	15.33	15.13	15.33	91944
2000-09-18	15.25	15.25	14.75	14.83	29998
2000-09-19	14.88	14.88	14.79	14.83	26848
2000-09-20	14.83	14.83	14.08	14.17	75895
2000-09-21	14.04	14.25	14.00	14.13	215838
2000-09-22	14.13	14.25	14.13	14.25	70645
2000-09-25	14.25	14.50	14.25	14.46	36597
2000-09-26	14.54	14.79	14.50	14.71	46647
2000-09-27	14.71	16.00	14.67	16.00	146542
2000-09-28	16.08	16.50	16.08	16.50	184191
2000-09-29	16.50	16.63	16.17	16.17	140242
2000-10-02	16.21	16.21	15.88	15.92	45147
2000-10-03	16.00	16.25	16.00	16.25	53547
2000-10-04	16.29	16.29	15.92	15.92	34947
2000-10-05	15.96	15.96	15.92	15.96	26398
2000-10-06	15.96	15.96	15.42	15.46	37947
2000-10-09	15.54	15.67	15.33	15.50	23398
2000-10-10	15.46	15.75	15.46	15.75	17398
2000-10-11	15.67	15.96	15.63	15.88	65847
2000-10-12	15.92	15.96	15.71	15.71	69897
2000-10-13	15.71	15.83	15.58	15.75	182241
2000-10-16	15.67	15.75	15.46	15.46	23848
2000-10-17	15.50	15.50	14.88	14.92	225138
2000-10-18	14.83	14.83	14.38	14.67	77995
2000-10-19	14.71	14.92	14.67	14.83	32247
2000-10-20	14.88	15.50	14.88	15.50	78595
2000-10-23	15.54	15.58	15.29	15.29	62247
2000-10-24	15.29	15.42	15.17	15.25	39147
2000-10-25	15.29	15.33	15.08	15.13	24748
2000-10-26	15.13	15.29	15.13	15.17	161091
2000-10-27	15.25	15.25	15.17	15.21	28798
2000-10-30	15.17	15.25	15.08	15.25	43347
2000-10-31	15.21	15.42	15.08	15.21	98244
2000-11-01	15.13	15.25	15.00	15.25	62697
2000-11-02	15.67	16.50	15.58	16.46	140842
2000-11-03	16.50	17.21	16.42	17.04	204739
2000-11-06	17.08	17.79	17.04	17.29	181941
2000-11-07	17.29	17.50	17.25	17.46	65997
2000-11-08	17.38	17.58	17.38	17.54	57747
2000-11-09	17.63	17.83	17.50	17.79	98544
2000-11-10	17.88	18.17	17.79	18.17	322783
2000-11-13	18.17	18.63	18.04	18.58	70345
2000-11-14	18.67	18.88	18.50	18.54	181041
2000-11-15	18.54	18.88	18.50	18.79	88795
2000-11-16	18.71	18.83	18.54	18.67	40497
2000-11-17	18.75	18.92	18.58	18.83	93744
2000-11-20	18.75	18.83	18.67	18.83	102144
2000-11-21	18.79	19.13	18.75	18.96	157641
2000-11-22	18.92	18.92	18.71	18.88	71395
2000-11-24	18.96	19.08	18.92	19.08	14098
2000-11-27	18.96	19.33	18.92	19.29	65997
2000-11-28	19.21	19.25	18.50	18.58	136192
2000-11-29	18.71	18.83	18.63	18.83	67197
2000-11-30	18.75	18.75	18.54	18.54	85045
2000-12-01	18.58	18.83	18.54	18.83	37347
2000-12-04	18.79	18.83	18.33	18.54	40797
2000-12-05	18.58	19.38	18.58	19.17	120894
2000-12-06	19.13	19.92	19.04	19.92	162591
2000-12-07	19.83	20.00	19.75	19.96	173541
2000-12-08	19.88	20.17	19.79	20.17	123594
2000-12-11	20.17	20.63	20.00	20.29	178041
2000-12-12	20.21	20.33	19.88	19.88	60447
2000-12-13	19.83	19.83	19.17	19.21	58947
2000-12-14	19.21	19.33	18.88	19.17	82045
2000-12-15	18.96	19.00	18.50	18.54	130192
2000-12-18	18.58	18.63	18.38	18.58	59397
2000-12-19	18.67	19.17	18.67	19.00	53097
2000-12-20	18.92	19.17	18.54	18.96	94344
2000-12-21	18.88	19.13	18.63	18.71	58647
2000-12-22	18.79	19.21	18.79	19.21	31497
2000-12-26	19.21	19.79	19.08	19.75	34347
2000-12-27	19.67	20.00	19.33	19.50	55197
2000-12-28	19.38	20.63	19.38	20.50	97344
2000-12-29	20.50	20.50	19.29	19.29	147892
2001-01-02	19.29	19.58	19.25	19.33	85495
2001-01-03	19.33	20.13	19.33	19.88	88195
2001-01-04	19.88	20.63	19.83	20.17	74845
2001-01-05	20.08	20.17	19.83	19.96	110394
2001-01-08	19.83	20.13	19.83	20.08	109794
2001-01-09	20.00	20.50	19.92	20.29	48147
2001-01-10	20.29	20.79	19.92	20.79	55047
2001-01-11	20.79	21.46	20.71	21.17	209389
2001-01-12	21.04	21.83	20.96	21.75	134542
2001-01-16	21.71	22.38	21.67	22.29	118194
2001-01-17	22.29	22.58	22.04	22.04	64497
2001-01-18	21.96	22.00	21.13	21.58	161691
2001-01-19	21.58	21.58	21.04	21.38	38547
2001-01-22	21.38	21.50	21.00	21.29	53247
2001-01-23	21.33	22.25	21.33	21.96	45147
2001-01-24	21.75	21.96	21.58	21.75	52797
2001-01-25	21.58	21.58	20.96	21.17	53697
2001-01-26	21.17	21.17	20.33	20.71	113694
2001-01-29	20.83	20.93	19.68	19.87	111444
2001-01-30	19.93	20.02	19.67	19.79	209989
2001-01-31	19.83	19.98	19.67	19.74	94194
2001-02-01	19.81	20.46	19.81	20.46	73045
2001-02-02	20.39	20.67	20.13	20.67	197239
2001-02-05	20.67	21.10	20.63	20.87	33297
2001-02-06	20.87	21.40	20.87	21.11	44547
2001-02-07	21.04	21.51	21.00	21.50	89845
2001-02-08	21.50	22.00	21.50	22.00	68847
2001-02-09	22.00	22.93	22.00	22.70	198589
2001-02-12	22.67	22.67	21.24	21.25	246588
2001-02-13	21.30	21.74	21.30	21.49	231438
2001-02-14	21.56	21.67	21.33	21.52	74995
2001-02-15	21.53	21.53	21.33	21.37	395679
2001-02-16	21.37	21.43	20.99	21.10	28498
2001-02-20	21.10	21.19	20.67	20.77	48897
2001-02-21	20.83	21.43	20.83	21.35	85645
2001-02-22	21.18	21.18	20.63	20.89	96894
2001-02-23	20.89	22.07	20.83	22.05	195439
2001-02-26	22.00	22.53	22.00	22.29	208789
2001-02-27	22.30	22.37	22.00	22.00	131092
2001-02-28	22.00	22.23	21.93	22.07	374530
2001-03-01	22.00	22.27	21.61	22.27	123444
2001-03-02	22.27	23.65	22.27	23.47	252286
2001-03-05	23.47	23.63	23.33	23.40	314833
2001-03-06	23.40	23.47	23.33	23.39	127044
2001-03-07	23.39	23.40	23.19	23.30	279885
2001-03-08	23.30	23.33	22.94	23.33	174591
2001-03-09	23.33	23.33	23.03	23.03	122994
2001-03-12	23.04	23.04	22.43	22.44	51747
2001-03-13	22.37	22.40	21.03	21.85	201439
2001-03-14	21.85	21.90	20.92	21.27	101094
2001-03-15	21.37	21.65	21.24	21.65	148642
2001-03-16	21.65	21.65	20.47	20.98	180591
2001-03-19	20.83	20.85	20.65	20.81	107094
2001-03-20	20.77	21.17	20.68	20.79	95844
2001-03-21	20.82	20.82	20.57	20.57	107694
2001-03-22	20.60	21.00	20.17	20.55	199489
2001-03-23	20.55	20.75	20.47	20.68	146992
2001-03-26	20.75	21.20	20.69	21.15	124644
2001-03-27	21.15	21.41	20.92	21.40	165141
2001-03-28	21.19	21.25	20.73	21.17	106794
2001-03-29	21.17	21.63	21.17	21.50	169941
2001-03-30	21.48	22.67	21.48	22.65	150891
2001-04-02	22.75	23.55	22.59	22.73	256036
2001-04-03	22.71	22.72	21.71	21.83	101694
2001-04-04	21.83	22.31	21.82	22.17	191839
2001-04-05	22.50	22.53	22.04	22.20	113544
2001-04-06	22.20	22.20	21.32	21.33	109794
2001-04-09	21.48	23.33	21.48	23.33	152841
2001-04-10	23.33	23.63	22.19	23.44	334632
2001-04-11	23.59	23.61	23.10	23.33	139342
2001-04-12	23.34	23.34	22.95	23.10	110844
2001-04-16	23.35	25.00	23.35	25.00	263500
2001-04-17	24.75	26.33	24.52	26.30	335100
2001-04-18	26.30	26.55	25.40	26.00	395200
2001-04-19	25.75	25.75	25.14	25.35	149200
2001-04-20	25.20	25.26	24.72	25.00	79200
2001-04-23	25.00	26.05	24.70	26.00	113300
2001-04-24	26.00	26.20	25.55	25.69	217200
2001-04-25	25.80	26.00	25.62	25.73	116000
2001-04-26	25.78	25.90	25.55	25.70	93700
2001-04-27	25.90	26.00	25.39	25.70	160600
2001-04-30	25.95	26.18	25.67	25.68	105400
2001-05-01	25.68	25.68	24.40	24.55	353800
2001-05-02	24.32	24.45	23.95	24.40	262800
2001-05-03	24.63	25.22	24.23	24.89	175300
2001-05-04	24.47	25.48	24.47	25.46	124300
2001-05-07	25.45	25.73	25.12	25.12	111600
2001-05-08	25.08	25.60	24.94	25.31	62900
2001-05-09	25.25	25.50	25.14	25.32	198500
2001-05-10	25.30	28.19	25.30	28.06	353200
2001-05-11	28.07	29.94	27.93	29.69	346000
2001-05-14	29.87	31.10	29.80	30.50	1150500
2001-05-15	30.50	30.50	29.80	30.25	621700
2001-05-16	30.10	30.54	29.60	30.47	309100
2001-05-17	30.47	30.47	29.65	29.66	268900
2001-05-18	29.67	29.72	28.40	28.92	475100
2001-05-21	28.98	29.05	28.72	29.00	187400
2001-05-22	29.25	29.76	28.68	29.35	226000
2001-05-23	28.96	28.96	27.75	28.00	327100
2001-05-24	28.00	28.05	27.25	27.70	296800
2001-05-25	27.90	28.02	27.64	27.64	102300
2001-05-29	27.99	28.19	27.10	27.27	269700
2001-05-30	27.12	27.61	27.07	27.40	147900
2001-05-31	27.41	27.84	27.25	27.25	124400
2001-06-01	27.25	27.26	26.75	27.00	137200
2001-06-04	27.00	27.04	26.67	26.82	94000
2001-06-05	26.82	26.86	26.64	26.80	129400
2001-06-06	26.75	26.75	25.23	25.76	271300
2001-06-07	25.91	25.98	25.56	25.56	58800
2001-06-08	25.50	25.53	25.13	25.49	79500
2001-06-11	25.59	25.65	24.95	24.98	133000
2001-06-12	25.10	25.10	24.55	24.57	80600
2001-06-13	24.57	26.11	24.35	26.10	271500
2001-06-14	25.90	26.20	25.55	25.93	208300
2001-06-15	25.93	26.10	24.70	26.03	232400
2001-06-18	26.03	26.18	26.00	26.00	92800
2001-06-19	26.00	26.25	25.60	25.94	111800
2001-06-20	25.95	26.36	25.59	25.70	218800
2001-06-21	25.70	25.78	25.32	25.37	123400
2001-06-22	25.37	25.37	24.65	24.70	151700
2001-06-25	24.60	24.64	23.26	23.26	252300
2001-06-26	23.27	23.79	23.25	23.46	177300
2001-06-27	23.38	23.77	23.30	23.40	117700
2001-06-28	23.40	24.34	23.40	24.14	245000
2001-06-29	24.14	25.42	24.14	25.42	292700
2001-07-02	25.42	25.58	24.90	24.98	125700
2001-07-03	25.08	25.48	25.06	25.39	69400
2001-07-05	25.40	25.97	25.32	25.86	82000
2001-07-06	25.81	25.83	25.11	25.31	104200
2001-07-09	25.31	25.70	25.00	25.60	387900
2001-07-10	25.52	26.15	25.52	25.64	148900
2001-07-11	25.52	26.40	25.52	26.14	126300
2001-07-12	26.15	26.99	26.14	26.64	124200
2001-07-13	26.64	26.99	26.64	26.93	61100
2001-07-16	26.90	27.30	26.84	26.90	52800
2001-07-17	26.91	27.13	26.75	27.00	71200
2001-07-18	27.00	27.01	26.82	26.91	85200
2001-07-19	26.90	26.90	26.52	26.52	72800
2001-07-20	26.52	26.84	26.45	26.58	50700
2001-07-23	26.48	26.48	25.88	26.29	69200
2001-07-24	26.27	26.28	24.87	25.12	175700
2001-07-25	24.87	24.87	23.35	23.40	535300
2001-07-26	23.20	23.75	23.20	23.71	159100
2001-07-27	23.71	24.57	23.71	24.52	115200
2001-07-30	24.40	24.87	24.40	24.87	117200
2001-07-31	24.77	25.60	24.23	24.36	201000
2001-08-01	24.30	24.37	24.02	24.12	181800
2001-08-02	24.37	24.71	24.37	24.58	47800
2001-08-03	24.55	24.60	23.80	24.10	310800
2001-08-06	23.85	23.92	22.80	23.37	106500
2001-08-07	23.37	23.37	22.41	22.63	138000
2001-08-08	22.38	22.85	22.13	22.30	114100
2001-08-09	22.45	23.45	22.11	23.45	164100
2001-08-10	23.32	23.70	22.84	23.24	102300
2001-08-13	23.23	23.91	22.78	23.74	148800
2001-08-14	23.75	24.20	23.75	23.79	59400
2001-08-15	23.79	24.25	23.50	23.56	89800
2001-08-16	23.68	24.47	23.68	24.00	126700
2001-08-17	24.01	24.01	23.50	23.61	32600
2001-08-20	23.61	24.10	23.61	23.94	56800
2001-08-21	23.93	24.35	23.17	23.35	64900
2001-08-22	23.60	24.50	23.60	24.00	220500
2001-08-23	24.02	24.50	23.79	23.79	164900
2001-08-24	23.80	24.35	23.80	24.34	184300
2001-08-27	24.35	24.38	23.97	24.09	122100
2001-08-28	24.08	24.57	24.08	24.15	85100
2001-08-29	24.14	24.18	24.02	24.18	90400
2001-08-30	24.20	24.29	23.95	23.95	73300
2001-08-31	23.98	24.60	23.98	24.25	154700
2001-09-04	24.30	25.50	24.30	25.19	205800
2001-09-05	25.35	26.05	25.27	26.00	180700
2001-09-06	26.00	26.24	25.68	25.71	149800
2001-09-07	25.71	25.81	24.85	25.33	162000
2001-09-10	25.33	25.34	24.20	24.33	276700
2001-09-17	24.38	25.99	24.38	25.45	352700
2001-09-18	25.45	25.99	25.35	25.52	168300
2001-09-19	25.51	26.45	24.60	25.34	238300
2001-09-20	25.34	25.34	22.65	22.65	251900
2001-09-21	21.80	22.20	21.01	21.86	451400
2001-09-24	22.10	22.70	22.02	22.34	157200
2001-09-25	22.33	23.71	22.33	23.38	237400
2001-09-26	23.30	23.35	22.19	22.26	240700
2001-09-27	23.00	25.35	22.77	24.74	521300
2001-09-28	24.84	26.38	24.84	25.64	327800
2001-10-01	25.65	26.23	24.85	25.63	184000
2001-10-02	25.73	27.89	25.73	27.72	251700
2001-10-03	27.70	29.95	27.19	29.88	602500
2001-10-04	29.00	29.00	26.47	27.66	463900
2001-10-05	27.41	27.41	25.33	27.01	246200
2001-10-08	27.25	27.25	26.37	26.80	97800
2001-10-09	26.98	27.50	26.39	27.50	131400
2001-10-10	27.30	28.00	27.07	27.90	214100
2001-10-11	28.00	28.10	27.25	27.48	101000
2001-10-12	27.48	27.48	26.00	27.15	106200
2001-10-15	27.00	27.41	26.46	27.41	95500
2001-10-16	27.41	27.50	26.89	27.14	84700
2001-10-17	27.39	27.39	25.72	26.25	116500
2001-10-18	26.25	26.80	25.60	26.50	187700
2001-10-19	26.50	26.90	26.14	26.82	120200
2001-10-22	26.88	27.00	26.51	27.00	101700
2001-10-23	27.00	27.00	25.90	25.90	88600
2001-10-24	24.50	25.14	23.50	24.01	433900
2001-10-25	24.01	24.20	23.00	24.20	210500
2001-10-26	24.20	25.34	24.19	25.17	246800
2001-10-29	25.10	25.10	24.10	24.48	120100
2001-10-30	24.40	24.90	24.25	24.51	135000
2001-10-31	24.27	25.25	24.27	24.90	123600
2001-11-01	24.90	25.83	24.90	25.43	167200
2001-11-02	25.50	25.73	25.00	25.68	87400
2001-11-05	25.69	26.17	25.43	25.54	61100
2001-11-06	26.06	26.17	25.02	25.64	239500
2001-11-07	25.64	26.05	25.36	25.45	92600
2001-11-08	25.58	26.77	25.58	25.75	156100
2001-11-09	25.65	26.10	25.50	25.66	104100
2001-11-12	25.66	25.93	25.52	25.75	58000
2001-11-13	25.85	26.50	25.85	26.19	73800
2001-11-14	26.19	26.20	25.68	25.77	69300
2001-11-15	25.77	25.80	25.45	25.45	142400
2001-11-16	25.46	25.50	24.20	24.73	152100
2001-11-19	24.77	24.99	24.22	24.87	81100
2001-11-20	24.75	25.44	24.45	24.66	68700
2001-11-21	24.68	24.77	23.96	24.26	54200
2001-11-23	24.31	24.88	24.07	24.73	41800
2001-11-26	24.80	24.97	23.90	24.20	94300
2001-11-27	24.25	24.85	23.80	23.83	96900
2001-11-28	23.60	24.55	23.55	24.26	114000
2001-11-29	24.20	24.93	24.18	24.74	199000
2001-11-30	24.75	25.00	24.29	24.40	223700
2001-12-03	24.31	24.94	23.86	24.51	77100
2001-12-04	24.52	25.00	24.40	24.90	191700
2001-12-05	24.98	25.80	24.70	25.50	236600
2001-12-06	25.51	25.67	24.68	25.67	166400
2001-12-07	25.42	26.10	25.24	25.79	123700
2001-12-10	25.90	26.30	25.45	25.53	123100
2001-12-11	25.63	26.05	25.45	25.76	186100
2001-12-12	25.90	25.90	24.95	25.42	89300
2001-12-13	25.43	25.89	25.12	25.12	132800
2001-12-14	25.15	25.38	24.43	24.62	265400
2001-12-17	24.70	25.20	24.70	24.99	142600
2001-12-18	25.00	25.12	24.80	24.96	175100
2001-12-19	24.98	25.00	24.53	24.69	143800
2001-12-20	24.72	25.13	24.38	24.47	231800
2001-12-21	24.72	24.72	23.50	24.64	155100
2001-12-24	24.65	24.95	24.50	24.63	81000
2001-12-26	24.65	25.25	24.65	24.79	65300
2001-12-27	24.80	25.05	24.28	24.91	147400
2001-12-28	24.98	24.99	24.82	24.89	65900
2001-12-31	24.20	24.54	23.92	24.08	149300
2002-01-02	24.08	24.40	23.58	24.38	222700
2002-01-03	24.45	25.21	24.12	24.66	115500
2002-01-04	24.66	24.80	24.30	24.53	105300
2002-01-07	24.30	24.35	23.75	23.93	77700
2002-01-08	24.01	24.18	23.55	24.18	85000
2002-01-09	24.20	24.71	23.74	23.79	95300
2002-01-10	23.79	24.19	23.68	24.10	81100
2002-01-11	24.15	24.17	23.33	23.35	179900
2002-01-14	23.15	23.20	22.38	22.65	142200
2002-01-15	22.75	22.75	21.80	22.19	193200
2002-01-16	22.14	23.69	22.11	23.00	363600
2002-01-17	23.05	23.49	22.94	23.25	70900
2002-01-18	23.30	23.49	22.50	22.55	233400
2002-01-22	22.80	23.60	22.37	22.37	153900
2002-01-23	22.40	22.60	22.04	22.25	232200
2002-01-24	22.40	22.69	22.05	22.44	201500
2002-01-25	22.55	22.75	22.15	22.38	169300
2002-01-28	22.50	22.50	22.25	22.47	269300
2002-01-29	22.50	22.85	22.03	22.33	132200
2002-01-30	22.35	23.01	22.29	22.86	196900
2002-01-31	22.86	23.10	22.30	22.43	143800
2002-02-01	22.45	22.62	21.88	22.41	135800
2002-02-04	22.41	22.50	21.52	21.62	118700
2002-02-05	21.62	22.07	21.45	21.74	101500
2002-02-06	21.75	22.02	20.63	21.14	165500
2002-02-07	21.00	21.15	20.60	20.79	92000
2002-02-08	20.85	21.04	20.41	20.81	106800
2002-02-11	20.91	21.14	20.82	20.93	111000
2002-02-12	20.94	21.11	20.77	21.09	200400
2002-02-13	21.05	21.36	21.00	21.20	202900
2002-02-14	21.20	21.65	21.10	21.16	191300
2002-02-15	21.25	21.41	21.10	21.21	92400
2002-02-19	21.31	21.50	21.15	21.16	79800
2002-02-20	21.40	21.84	20.69	20.98	146100
2002-02-21	20.98	21.25	20.68	20.70	241900
2002-02-22	20.71	20.85	20.19	20.53	159100
2002-02-25	20.53	20.65	20.32	20.38	219300
2002-02-26	20.46	20.51	20.24	20.24	278600
2002-02-27	20.30	20.85	20.30	20.80	299000
2002-02-28	20.80	21.79	20.80	21.53	237800
2002-03-01	21.70	23.12	21.65	23.12	255100
2002-03-04	23.50	24.35	23.26	23.89	291000
2002-03-05	23.84	24.10	22.96	23.00	262100
2002-03-06	23.20	25.25	23.20	24.85	381000
2002-03-07	24.86	25.23	24.77	24.78	255500
2002-03-08	23.48	23.61	22.92	23.14	410700
2002-03-11	23.05	23.56	23.00	23.48	114800
2002-03-12	23.40	23.73	23.31	23.39	80500
2002-03-13	23.30	23.31	23.00	23.05	81500
2002-03-14	23.08	23.54	23.01	23.53	177100
2002-03-15	23.30	24.30	23.20	24.12	181300
2002-03-18	24.22	24.22	23.72	23.74	111500
2002-03-19	23.60	23.77	23.49	23.60	94100
2002-03-20	23.60	23.70	23.14	23.52	57100
2002-03-21	23.49	24.02	23.25	24.02	180300
2002-03-22	24.02	24.75	23.72	24.44	161500
2002-03-25	24.50	24.50	23.20	23.42	190800
2002-03-26	23.34	24.25	23.22	24.22	281700
2002-03-27	24.32	24.44	23.96	24.15	237200
2002-03-28	24.15	24.65	24.03	24.61	95700
2002-04-01	24.53	24.53	23.81	23.89	156700
2002-04-02	23.89	24.09	23.53	23.53	203800
2002-04-03	23.53	24.08	23.25	23.74	160500
2002-04-04	23.76	24.01	23.72	23.94	107500
2002-04-05	23.96	24.30	23.90	24.14	164900
2002-04-08	24.05	24.60	24.00	24.60	147100
2002-04-09	24.50	24.89	24.39	24.76	88000
2002-04-10	24.76	25.00	24.47	24.99	164000
2002-04-11	24.99	25.41	24.86	24.89	97500
2002-04-12	24.91	25.30	24.85	25.29	89500
2002-04-15	25.29	25.30	24.98	25.00	111100
2002-04-16	25.00	25.30	24.97	25.29	111800
2002-04-17	25.29	25.80	24.90	24.90	93200
2002-04-18	24.90	24.96	24.45	24.84	98700
2002-04-19	24.88	25.07	24.40	24.69	66400
2002-04-22	24.55	24.55	24.21	24.24	71900
2002-04-23	24.27	24.31	23.86	23.91	154500
2002-04-24	23.97	24.17	23.26	23.26	267000
2002-04-25	23.30	23.38	23.01	23.28	102900
2002-04-26	23.27	23.35	22.70	22.70	82200
2002-04-29	22.70	23.13	22.60	23.03	98300
2002-04-30	23.13	23.72	23.00	23.11	109400
2002-05-01	22.90	23.35	22.50	22.78	306900
2002-05-02	22.78	23.25	22.78	23.00	246300
2002-05-03	23.08	23.26	22.92	23.25	98900
2002-05-06	23.20	23.79	23.16	23.20	128100
2002-05-07	23.17	23.76	23.17	23.53	113000
2002-05-08	23.53	23.77	23.39	23.69	129200
2002-05-09	23.60	23.68	23.25	23.25	130900
2002-05-10	23.25	23.40	22.99	23.25	169600
2002-05-13	23.30	23.70	23.30	23.70	144500
2002-05-14	23.70	24.10	23.40	23.87	126300
2002-05-15	23.75	24.00	23.49	23.62	133700
2002-05-16	23.68	23.68	23.31	23.41	135700
2002-05-17	23.43	23.67	23.33	23.65	110000
2002-05-20	23.75	23.75	23.21	23.34	134000
2002-05-21	23.39	23.62	23.33	23.58	95600
2002-05-22	23.53	23.59	23.33	23.46	278400
2002-05-23	23.46	23.90	23.45	23.89	142100
2002-05-24	23.72	23.90	23.50	23.54	145000
2002-05-28	23.55	23.59	23.29	23.51	149500
2002-05-29	23.45	23.60	23.34	23.45	106300
2002-05-30	23.40	23.55	23.06	23.34	92000
2002-05-31	23.34	23.59	23.09	23.11	101200
2002-06-03	23.10	23.10	22.33	22.34	92600
2002-06-04	22.34	22.66	21.74	22.01	102700
2002-06-05	21.98	22.21	21.98	22.13	57000
2002-06-06	22.10	22.30	21.66	21.97	88300
2002-06-07	21.97	23.13	21.97	22.82	117100
2002-06-10	22.73	22.95	22.21	22.22	71900
2002-06-11	22.10	22.67	22.10	22.65	169600
2002-06-12	22.78	23.00	22.58	22.98	125100
2002-06-13	22.90	22.90	21.65	21.65	125200
2002-06-14	21.65	23.12	21.65	22.92	168300
2002-06-17	23.06	23.80	23.06	23.63	281400
2002-06-18	23.70	24.18	23.64	23.81	231400
2002-06-19	23.80	24.20	23.00	23.19	158400
2002-06-20	23.18	24.50	23.18	24.04	248900
2002-06-21	24.04	24.55	23.80	24.55	313800
2002-06-24	24.40	24.95	24.05	24.59	204500
2002-06-25	24.59	24.71	23.70	23.98	92100
2002-06-26	23.79	24.48	23.52	24.43	141600
2002-06-27	24.54	24.70	23.77	24.42	136200
2002-06-28	24.30	25.30	24.30	25.30	226800
2002-07-01	25.10	25.10	24.54	24.72	148300
2002-07-02	24.60	24.60	24.01	24.27	107000
2002-07-03	24.47	24.47	23.40	23.96	106700
2002-07-05	23.96	24.65	23.96	24.41	49500
2002-07-08	24.40	24.57	23.84	24.05	101900
2002-07-09	24.05	24.25	23.60	23.77	107500
2002-07-10	23.68	23.68	22.62	22.97	88000
2002-07-11	22.90	23.09	21.84	22.93	123700
2002-07-12	22.90	23.00	22.00	22.39	153400
2002-07-15	22.25	22.35	20.80	22.35	172500
2002-07-16	22.29	22.33	21.25	21.54	118400
2002-07-17	21.62	22.05	20.80	21.35	183100
2002-07-18	21.34	21.39	20.72	20.75	260000
2002-07-19	20.71	21.01	20.06	20.50	154700
2002-07-22	20.40	20.50	19.28	19.60	183700
2002-07-23	19.60	20.50	19.10	19.30	153900
2002-07-24	19.40	21.28	19.24	21.28	232300
2002-07-25	21.28	22.05	20.40	21.35	154300
2002-07-26	19.90	19.90	17.05	17.43	870300
2002-07-29	17.55	18.86	17.55	18.75	442700
2002-07-30	18.95	19.00	17.90	18.50	468000
2002-07-31	18.45	18.95	18.02	18.07	297600
2002-08-01	18.10	18.36	17.83	18.02	184200
2002-08-02	18.03	18.30	17.36	17.38	177700
2002-08-05	17.38	17.80	17.05	17.05	214700
2002-08-06	17.40	18.27	17.30	17.61	181600
2002-08-07	17.61	18.00	17.23	17.60	217100
2002-08-08	18.00	18.50	17.83	18.25	595100
2002-08-09	18.25	19.05	17.90	18.71	265400
2002-08-12	18.71	18.90	18.35	18.63	130600
2002-08-13	18.58	19.00	18.40	18.59	207700
2002-08-14	18.82	19.49	18.62	19.05	176100
2002-08-15	19.05	19.86	19.05	19.69	137800
2002-08-16	19.70	20.15	19.59	19.80	125600
2002-08-19	19.81	20.25	19.80	19.86	70300
2002-08-20	19.95	20.23	19.60	19.62	122200
2002-08-21	19.65	19.82	19.29	19.45	229100
2002-08-22	19.45	20.10	19.38	19.53	174200
2002-08-23	19.55	19.94	19.04	19.04	149000
2002-08-26	19.05	19.66	19.05	19.40	277300
2002-08-27	19.55	19.82	18.90	18.94	189600
2002-08-28	18.88	19.11	18.35	18.43	112500
2002-08-29	18.53	19.39	18.41	18.92	114000
2002-08-30	18.95	19.20	18.30	18.30	156400
2002-09-03	18.27	18.52	17.91	18.18	131500
2002-09-04	18.20	18.67	18.05	18.67	135100
2002-09-05	18.57	18.83	18.20	18.21	96700
2002-09-06	18.31	18.54	18.27	18.42	81700
2002-09-09	18.45	18.45	17.94	18.00	172100
2002-09-10	18.20	18.34	17.82	17.98	88200
2002-09-11	18.16	18.36	18.10	18.20	110500
2002-09-12	18.20	18.20	17.83	17.88	218000
2002-09-13	17.80	17.89	17.70	17.81	215100
2002-09-16	17.85	18.03	17.53	17.65	101300
2002-09-17	17.70	17.92	17.30	17.45	114500
2002-09-18	17.49	17.53	17.26	17.28	116100
2002-09-19	17.18	17.18	16.28	16.29	184400
2002-09-20	16.30	17.01	16.30	16.97	199600
2002-09-23	16.82	16.90	16.15	16.31	99400
2002-09-24	16.14	16.20	15.83	15.86	151300
2002-09-25	15.96	16.25	15.77	16.16	150900
2002-09-26	16.20	16.68	16.20	16.27	105400
2002-09-27	16.28	16.72	16.01	16.05	93900
2002-09-30	16.05	16.80	15.85	16.48	164200
2002-10-01	16.60	17.30	16.45	17.13	170600
2002-10-02	17.10	17.24	16.36	16.36	103800
2002-10-03	16.50	16.90	16.24	16.30	147900
2002-10-04	16.34	16.45	15.56	16.00	223800
2002-10-07	16.25	16.76	15.55	15.55	409500
2002-10-08	15.65	16.04	15.41	15.62	108400
2002-10-09	15.40	15.52	15.03	15.04	230600
2002-10-10	15.14	15.77	15.00	15.59	259300
2002-10-11	16.00	16.35	15.76	16.28	199700
2002-10-14	16.21	16.45	16.10	16.26	82800
2002-10-15	16.55	17.55	16.55	17.15	117900
2002-10-16	17.02	17.03	16.33	16.34	100300
2002-10-17	16.70	17.50	16.70	17.30	132300
2002-10-18	17.40	17.63	16.81	17.09	87800
2002-10-21	17.09	17.30	16.55	16.75	329400
2002-10-22	16.95	16.95	16.45	16.45	183400
2002-10-23	16.50	16.51	16.03	16.23	175400
2002-10-24	16.30	16.31	15.69	15.70	223200
2002-10-25	15.75	16.05	15.63	15.90	196500
2002-10-28	15.92	16.39	15.53	15.61	140100
2002-10-29	15.60	16.02	15.51	15.96	178600
2002-10-30	16.00	16.07	15.52	15.65	139200
2002-10-31	15.65	16.06	15.65	16.02	181400
2002-11-01	16.00	16.45	15.76	16.00	116100
2002-11-04	16.20	16.50	16.20	16.32	196200
2002-11-05	16.32	17.20	16.12	17.07	187000
2002-11-06	17.25	17.65	16.95	17.09	161000
2002-11-07	14.75	15.05	14.40	14.61	947400
2002-11-08	14.90	14.95	14.00	14.43	261300
2002-11-11	14.48	14.49	13.79	13.98	270400
2002-11-12	14.00	14.14	13.80	14.00	194100
2002-11-13	14.00	14.08	13.64	14.00	121400
2002-11-14	14.10	14.20	13.89	14.10	80200
2002-11-15	14.00	14.35	14.00	14.18	146500
2002-11-18	14.28	14.58	14.20	14.23	135300
2002-11-19	14.22	14.66	14.22	14.50	188400
2002-11-20	14.50	15.01	14.50	15.00	281300
2002-11-21	14.95	15.33	14.88	15.31	169600
2002-11-22	15.45	16.28	15.41	16.15	213200
2002-11-25	16.40	16.79	16.10	16.22	191800
2002-11-26	16.20	16.51	15.90	16.35	133600
2002-11-27	16.45	17.22	16.45	17.18	157800
2002-11-29	17.08	17.11	16.89	17.00	66000
2002-12-02	17.15	17.40	17.00	17.36	137400
2002-12-03	17.20	17.20	16.58	16.68	174900
2002-12-04	16.67	17.00	16.59	16.86	136500
2002-12-05	16.85	16.85	16.45	16.49	190400
2002-12-06	16.41	16.57	16.33	16.52	180300
2002-12-09	16.45	16.66	16.26	16.50	143700
2002-12-10	16.50	16.80	16.50	16.63	482500
2002-12-11	16.60	16.82	16.40	16.72	158800
2002-12-12	16.70	16.99	16.65	16.92	96200
2002-12-13	16.85	17.00	16.61	16.71	168500
2002-12-16	16.72	17.70	16.72	17.50	133800
2002-12-17	17.50	17.95	17.45	17.71	141300
2002-12-18	17.65	17.80	17.17	17.31	154000
2002-12-19	17.30	17.50	17.13	17.19	127000
2002-12-20	17.35	17.42	16.86	16.90	233700
2002-12-23	16.82	16.94	16.53	16.53	206900
2002-12-24	16.45	16.62	16.45	16.52	61400
2002-12-26	16.40	16.60	16.29	16.30	92100
2002-12-27	16.29	16.29	15.91	15.98	121500
2002-12-30	15.98	16.05	15.59	15.90	172300
2002-12-31	15.91	15.95	15.50	15.50	257300
2003-01-02	15.70	16.83	15.70	16.75	265400
2003-01-03	16.68	16.92	16.25	16.75	378700
2003-01-06	16.05	16.20	15.88	16.00	450300
2003-01-07	15.96	16.07	15.80	15.87	390600
2003-01-08	15.88	15.89	15.50	15.65	184600
2003-01-09	15.90	16.19	15.83	15.98	127000
2003-01-10	15.80	16.10	15.74	15.99	331700
2003-01-13	16.01	16.10	15.71	15.85	149500
2003-01-14	15.75	16.00	15.71	15.93	166000
2003-01-15	15.98	16.18	15.71	16.00	187300
2003-01-16	16.12	16.74	16.02	16.71	183400
2003-01-17	16.61	16.65	16.17	16.26	384900
2003-01-21	16.26	16.27	15.82	16.08	224200
2003-01-22	16.00	16.25	15.86	16.01	86700
2003-01-23	16.02	16.02	15.59	15.85	93300
2003-01-24	15.85	15.85	15.10	15.20	183600
2003-01-27	15.20	15.30	14.82	14.90	168100
2003-01-28	14.93	15.00	14.50	14.95	139500
2003-01-29	14.95	15.00	14.66	14.90	179800
2003-01-30	14.99	15.10	14.75	14.76	108900
2003-01-31	14.75	15.25	14.72	15.20	106500
2003-02-03	15.21	15.37	14.84	14.93	118400
2003-02-04	14.83	14.96	14.70	14.83	85200
2003-02-05	14.90	15.00	14.65	14.65	59400
2003-02-06	14.66	14.78	14.50	14.52	86300
2003-02-07	14.62	14.62	14.06	14.10	101900
2003-02-10	14.17	14.62	14.10	14.62	90200
2003-02-11	14.72	14.89	14.50	14.78	172500
2003-02-12	14.78	14.80	13.88	13.89	134600
2003-02-13	13.95	14.00	13.56	13.96	155000
2003-02-14	14.00	14.30	13.90	13.96	135900
2003-02-18	14.06	14.39	14.01	14.13	159400
2003-02-19	14.15	14.18	13.93	13.99	141100
2003-02-20	14.60	16.30	14.60	16.06	887300
2003-02-21	16.14	16.95	16.03	16.95	381400
2003-02-24	16.90	17.05	16.55	16.80	257100
2003-02-25	16.70	16.71	15.75	16.06	540400
2003-02-26	16.10	16.50	16.03	16.26	121000
2003-02-27	16.45	16.47	16.05	16.40	113000
2003-02-28	16.60	16.79	16.46	16.57	137700
2003-03-03	16.58	16.99	16.58	16.64	161300
2003-03-04	16.64	16.64	15.55	15.59	268900
2003-03-05	15.59	15.76	15.45	15.58	203100
2003-03-06	15.58	15.58	15.10	15.35	115800
2003-03-07	15.30	15.60	15.21	15.34	125500
2003-03-10	15.33	15.33	14.59	14.94	162600
2003-03-11	14.98	15.01	14.82	14.93	122000
2003-03-12	14.90	15.12	14.81	14.98	201400
2003-03-13	15.08	15.41	14.96	15.26	186100
2003-03-14	15.30	15.62	15.05	15.58	188800
2003-03-17	15.57	16.05	15.30	15.96	233000
2003-03-18	15.96	16.15	15.80	16.05	295000
2003-03-19	16.05	16.08	15.74	15.89	180200
2003-03-20	15.75	16.04	15.60	15.80	186700
2003-03-21	15.72	16.47	15.69	16.29	266000
2003-03-24	16.25	16.35	15.85	16.00	194300
2003-03-25	15.95	16.15	15.82	16.07	193200
2003-03-26	16.03	16.03	15.65	15.65	85700
2003-03-27	15.63	15.69	15.42	15.61	60800
2003-03-28	15.55	15.96	15.54	15.83	70300
2003-03-31	15.75	15.95	15.38	15.70	116200
2003-04-01	15.76	16.02	15.67	15.97	208700
2003-04-02	16.10	16.20	15.90	16.15	141700
2003-04-03	16.40	16.55	16.31	16.38	143600
2003-04-04	16.42	16.55	16.30	16.32	125900
2003-04-07	16.70	17.15	16.44	16.45	138700
2003-04-08	16.44	16.50	16.25	16.25	338400
2003-04-09	16.42	16.96	16.42	16.51	180800
2003-04-10	16.51	16.82	16.49	16.49	110400
2003-04-11	16.70	16.78	16.30	16.49	82800
2003-04-14	16.49	17.04	16.49	16.94	111100
2003-04-15	16.94	17.05	16.75	16.81	100400
2003-04-16	17.06	17.13	16.70	16.81	152500
2003-04-17	16.81	16.84	16.52	16.57	133100
2003-04-21	16.50	16.87	16.40	16.82	232700
2003-04-22	16.70	17.21	16.50	17.02	168700
2003-04-23	17.02	17.15	16.81	16.95	125600
2003-04-24	16.92	16.92	16.65	16.80	105000
2003-04-25	16.74	16.78	16.50	16.61	108100
2003-04-28	16.61	17.00	16.55	16.65	180400
2003-04-29	16.70	16.83	16.51	16.65	159100
2003-04-30	16.60	16.95	16.33	16.80	230200
2003-05-01	16.80	16.83	16.30	16.80	263100
2003-05-02	16.70	16.78	16.34	16.52	224900
2003-05-05	16.45	16.50	16.12	16.43	175200
2003-05-06	16.50	16.63	16.25	16.49	142800
2003-05-07	16.52	16.92	16.36	16.54	280000
2003-05-08	17.00	17.00	16.52	16.67	181800
2003-05-09	16.80	16.90	16.60	16.68	139100
2003-05-12	16.75	16.95	16.71	16.93	167900
2003-05-13	16.85	17.06	16.66	17.00	511500
2003-05-14	17.10	17.19	16.73	17.06	217000
2003-05-15	17.25	17.47	17.10	17.28	185200
2003-05-16	17.15	17.15	16.75	16.84	258400
2003-05-19	16.65	17.12	16.33	16.99	391900
2003-05-20	17.03	17.25	16.94	17.23	294900
2003-05-21	17.10	17.12	16.83	17.07	203100
2003-05-22	17.15	17.33	16.85	17.18	116600
2003-05-23	17.22	17.65	17.12	17.39	203700
2003-05-27	17.40	17.90	17.22	17.80	299300
2003-05-28	17.85	17.85	17.66	17.80	276300
2003-05-29	17.81	17.91	17.52	17.75	289100
2003-05-30	17.94	18.54	17.87	18.48	231400
2003-06-02	18.55	18.93	18.51	18.70	229100
2003-06-03	18.80	18.98	18.69	18.95	155300
2003-06-04	18.75	19.21	18.67	19.12	168500
2003-06-05	19.20	19.55	19.11	19.51	210800
2003-06-06	19.71	19.75	19.30	19.31	250500
2003-06-09	19.31	19.31	18.80	18.89	209500
2003-06-10	19.07	19.47	19.00	19.45	133200
2003-06-11	19.50	19.89	19.20	19.75	135000
2003-06-12	19.72	20.43	19.60	20.27	267400
2003-06-13	19.70	19.70	18.35	18.37	501900
2003-06-16	18.62	19.00	18.20	18.75	505400
2003-06-17	18.90	18.90	18.21	18.75	241600
2003-06-18	18.65	19.00	18.52	18.83	203000
2003-06-19	18.90	19.02	18.71	18.86	299400
2003-06-20	19.00	19.05	18.80	18.95	208200
2003-06-23	18.96	18.96	18.60	18.81	230600
2003-06-24	18.81	19.27	18.77	19.15	187100
2003-06-25	19.10	19.23	18.93	19.11	227500
2003-06-26	19.05	19.50	18.85	19.40	268400
2003-06-27	19.55	19.72	19.38	19.61	191400
2003-06-30	19.40	19.55	19.00	19.16	273300
2003-07-01	18.91	19.20	18.55	19.09	258900
2003-07-02	19.15	19.20	18.90	19.10	192800
2003-07-03	19.10	19.65	19.03	19.52	93600
2003-07-07	19.65	20.07	19.52	20.07	171200
2003-07-08	20.04	20.41	19.92	20.26	265500
2003-07-09	20.26	20.50	20.21	20.43	284200
2003-07-10	20.60	20.68	20.22	20.28	261500
2003-07-11	20.25	20.40	20.08	20.36	223300
2003-07-14	20.60	20.90	20.50	20.86	256400
2003-07-15	21.00	21.54	20.55	20.65	302700
2003-07-16	20.80	20.90	20.35	20.70	145000
2003-07-17	20.60	20.65	20.30	20.39	212300
2003-07-18	20.52	20.79	20.50	20.76	155500
2003-07-21	20.76	20.78	20.61	20.70	163900
2003-07-22	20.71	20.98	20.50	20.68	271500
2003-07-23	20.78	20.92	20.62	20.70	131100
2003-07-24	21.00	21.15	20.66	20.81	169700
2003-07-25	20.82	20.82	17.70	18.16	870200
2003-07-28	18.10	18.10	17.45	17.50	784000
2003-07-29	17.70	18.10	17.25	17.50	540800
2003-07-30	17.50	17.81	17.31	17.67	429200
2003-07-31	17.72	18.13	17.44	17.97	415400
2003-08-01	18.05	18.36	17.70	18.28	465600
2003-08-04	18.28	18.35	17.59	17.89	407500
2003-08-05	17.87	17.99	17.43	17.60	338600
2003-08-06	17.65	17.90	17.43	17.69	137300
2003-08-07	17.59	17.76	16.90	17.07	402500
2003-08-08	17.00	17.60	16.95	17.34	191000
2003-08-11	17.45	17.80	17.09	17.53	207200
2003-08-12	17.35	17.83	17.35	17.60	157500
2003-08-13	17.83	17.83	17.39	17.45	106300
2003-08-14	17.49	18.15	17.40	18.05	233900
2003-08-15	18.00	18.47	17.91	18.31	71300
2003-08-18	18.31	18.73	18.02	18.57	259400
2003-08-19	18.57	19.00	18.40	19.00	165000
2003-08-20	18.96	18.96	18.52	18.68	164000
2003-08-21	18.68	19.21	18.68	19.09	197300
2003-08-22	19.30	19.30	18.75	18.90	183600
2003-08-25	18.90	19.12	18.81	19.01	86000
2003-08-26	19.01	19.25	18.55	19.24	129100
2003-08-27	19.18	19.25	19.00	19.15	117200
2003-08-28	19.15	19.39	18.82	19.34	176800
2003-08-29	19.25	19.55	19.05	19.46	79500
2003-09-02	19.65	19.81	19.05	19.33	280300
2003-09-03	19.32	20.22	19.21	20.02	262400
2003-09-04	19.95	19.96	19.51	19.73	132700
2003-09-05	19.73	20.03	19.40	19.58	146100
2003-09-08	19.45	19.89	19.42	19.78	93700
2003-09-09	19.63	19.63	19.13	19.23	183800
2003-09-10	19.13	19.13	18.45	18.57	183100
2003-09-11	18.61	19.02	18.60	18.80	148500
2003-09-12	18.80	19.09	18.48	18.92	155700
2003-09-15	19.17	19.52	18.98	19.11	238800
2003-09-16	19.16	19.46	19.13	19.45	123500
2003-09-17	19.40	19.40	19.15	19.27	128900
2003-09-18	19.17	19.75	19.10	19.75	117500
2003-09-19	19.70	19.70	19.45	19.51	169300
2003-09-22	19.26	19.58	19.15	19.36	227700
2003-09-23	19.28	19.57	19.13	19.20	94900
2003-09-24	19.26	19.45	19.20	19.26	153000
2003-09-25	19.32	19.44	18.76	18.77	129100
2003-09-26	18.67	18.80	18.43	18.47	265900
2003-09-29	18.52	18.65	18.39	18.58	171500
2003-09-30	18.58	19.03	18.47	18.68	162500
2003-10-01	18.73	19.25	18.69	18.93	206300
2003-10-02	18.92	19.49	18.84	19.24	148300
2003-10-03	19.30	19.44	19.20	19.30	172300
2003-10-06	19.42	19.72	19.41	19.65	162800
2003-10-07	19.63	19.64	19.30	19.50	130800
2003-10-08	19.50	19.88	19.46	19.81	132700
2003-10-09	19.91	20.10	19.32	19.55	137000
2003-10-10	19.75	19.87	19.54	19.81	85400
2003-10-13	19.76	20.05	19.73	20.03	86600
2003-10-14	19.96	20.38	19.95	20.28	84700
2003-10-15	20.22	20.26	19.92	20.05	83100
2003-10-16	19.94	20.08	19.90	19.98	81200
2003-10-17	20.03	20.16	19.56	19.81	236400
2003-10-20	19.80	20.00	19.53	19.64	99100
2003-10-21	19.64	19.69	19.40	19.59	126600
2003-10-22	19.54	19.59	19.00	19.03	224600
2003-10-23	18.96	19.28	18.96	19.05	195100
2003-10-24	19.05	19.09	18.66	18.89	274000
2003-10-27	18.94	19.59	18.91	19.50	188500
2003-10-28	19.42	19.88	19.40	19.88	143300
2003-10-29	19.83	20.07	19.52	20.00	122800
2003-10-30	20.05	20.10	19.82	20.06	101700
2003-10-31	19.96	20.14	19.90	19.99	71300
2003-11-03	20.06	20.45	20.06	20.45	243300
2003-11-04	20.45	20.45	20.13	20.32	125100
2003-11-05	20.32	20.46	20.20	20.40	143000
2003-11-06	20.50	22.50	20.50	22.16	482500
2003-11-07	22.10	22.52	21.90	22.12	244500
2003-11-10	22.13	22.13	21.65	21.76	188300
2003-11-11	21.76	22.01	21.69	21.96	87700
2003-11-12	21.96	22.80	21.92	22.80	204700
2003-11-13	22.80	22.84	22.13	22.35	144000
2003-11-14	22.40	22.61	21.73	22.05	142200
2003-11-17	21.98	21.98	21.32	21.47	220500
2003-11-18	21.62	21.94	21.34	21.38	150800
2003-11-19	21.47	21.62	21.31	21.38	136300
2003-11-20	21.46	22.20	21.38	21.96	245000
2003-11-21	22.05	22.18	21.83	22.07	119600
2003-11-24	22.15	23.00	22.09	22.55	111200
2003-11-25	22.55	22.62	22.29	22.45	174200
2003-11-26	22.52	22.59	21.94	22.18	124200
2003-11-28	22.18	22.26	22.05	22.05	51500
2003-12-01	22.45	23.29	22.45	23.21	369600
2003-12-02	23.41	23.41	22.95	23.14	232500
2003-12-03	23.32	23.39	23.01	23.13	170300
2003-12-04	23.15	23.28	23.06	23.19	258600
2003-12-05	23.13	23.20	22.86	23.10	101700
2003-12-08	23.08	23.29	23.00	23.23	320500
2003-12-09	23.30	23.30	22.90	23.05	162300
2003-12-10	23.15	23.19	22.75	22.81	116200
2003-12-11	22.75	23.34	22.75	23.20	247100
2003-12-12	23.22	23.58	23.04	23.50	306800
2003-12-15	23.75	23.89	23.49	23.53	233500
2003-12-16	23.50	23.61	23.14	23.44	229800
2003-12-17	23.69	23.78	23.48	23.65	148500
2003-12-18	23.66	23.84	23.36	23.67	211700
2003-12-19	23.82	23.95	23.53	23.75	152400
2003-12-22	23.75	23.99	23.66	23.87	169600
2003-12-23	23.95	24.17	23.78	24.05	181100
2003-12-24	24.05	24.06	23.89	23.96	49800
2003-12-26	23.90	24.04	23.79	23.90	25100
2003-12-29	23.86	24.25	23.86	24.25	115400
2003-12-30	24.10	24.20	23.83	23.99	116100
2003-12-31	23.99	24.03	23.49	23.49	178000
2004-01-02	23.59	23.94	23.59	23.85	116200
2004-01-05	24.10	24.11	23.49	23.78	250700
2004-01-06	23.79	23.89	23.71	23.80	93700
2004-01-07	23.63	23.97	23.54	23.90	172100
2004-01-08	23.95	23.99	23.49	23.63	164200
2004-01-09	23.64	24.00	23.37	23.41	171000
2004-01-12	23.53	23.62	23.36	23.56	135500
2004-01-13	23.56	23.56	22.79	23.39	133800
2004-01-14	23.49	24.15	23.40	23.58	161600
2004-01-15	23.65	23.97	23.30	23.70	153000
2004-01-16	23.87	23.94	23.65	23.73	90800
2004-01-20	23.87	23.91	23.48	23.68	105600
2004-01-21	23.63	23.79	23.48	23.50	180200
2004-01-22	23.55	23.57	22.90	22.90	183900
2004-01-23	23.00	23.01	22.55	22.70	199800
2004-01-26	22.73	22.83	22.62	22.70	152100
2004-01-27	22.65	22.70	22.36	22.44	165100
2004-01-28	22.48	22.65	21.86	22.01	158300
2004-01-29	21.98	22.09	21.43	21.63	208900
2004-01-30	21.53	21.60	21.12	21.32	190900
2004-02-02	21.42	21.50	21.02	21.37	174600
2004-02-03	21.35	21.48	21.23	21.35	100500
2004-02-04	21.36	21.36	20.64	20.70	178800
2004-02-05	20.90	21.00	20.71	20.82	163000
2004-02-06	20.92	21.10	20.90	20.90	243400
2004-02-09	20.75	21.15	20.75	21.02	178100
2004-02-10	21.06	21.62	21.00	21.47	250500
2004-02-11	21.51	21.65	21.12	21.50	186900
2004-02-12	23.20	23.70	22.71	23.01	514800
2004-02-13	23.01	23.56	23.00	23.04	254100
2004-02-17	23.14	23.99	23.14	23.69	279100
2004-02-18	23.69	23.92	23.62	23.72	165900
2004-02-19	23.90	23.99	22.85	22.90	228500
2004-02-20	23.11	23.43	23.08	23.16	214300
2004-02-23	23.31	23.38	22.86	23.14	186700
2004-02-24	23.01	23.80	22.83	23.37	376400
2004-02-25	23.41	23.75	23.14	23.75	130800
2004-02-26	23.65	23.97	23.48	23.67	110200
2004-02-27	22.95	24.38	22.95	24.25	217400
2004-03-01	24.26	24.33	24.03	24.12	97000
2004-03-02	23.96	24.10	23.76	23.76	148500
2004-03-03	23.74	24.35	23.69	24.02	155700
2004-03-04	24.05	24.25	23.99	24.21	73600
2004-03-05	24.15	24.61	24.09	24.18	173600
2004-03-08	24.30	24.50	24.15	24.15	144600
2004-03-09	24.16	24.22	23.92	24.00	143300
2004-03-10	24.07	24.22	23.88	23.91	195400
2004-03-11	23.87	24.19	23.52	23.52	214000
2004-03-12	23.61	24.18	23.52	23.97	212200
2004-03-15	23.95	24.16	23.90	23.92	232400
2004-03-16	23.99	24.20	23.99	24.07	152400
2004-03-17	24.22	24.40	24.00	24.15	139800
2004-03-18	24.08	24.19	23.98	24.05	162600
2004-03-19	24.06	24.10	23.60	23.83	158400
2004-03-22	23.78	23.78	23.21	23.30	120500
2004-03-23	23.25	23.42	23.01	23.38	156700
2004-03-24	23.30	23.46	23.15	23.20	179500
2004-03-25	23.41	23.66	23.31	23.55	145400
2004-03-26	23.53	23.90	23.46	23.67	114400
2004-03-29	23.70	24.06	23.70	24.02	153000
2004-03-30	24.02	24.37	24.02	24.24	107500
2004-03-31	24.08	24.30	23.77	23.77	200200
2004-04-01	23.87	24.18	23.66	23.87	255800
2004-04-02	23.95	24.00	23.57	23.62	136800
2004-04-05	23.59	23.63	23.29	23.49	166000
2004-04-06	23.29	23.50	23.17	23.45	221200
2004-04-07	23.32	23.32	22.78	23.00	201700
2004-04-08	23.12	23.12	22.77	22.87	155300
2004-04-12	22.87	23.19	22.74	23.10	334300
2004-04-13	23.20	23.21	22.62	22.93	197100
2004-04-14	22.83	23.04	22.37	22.72	193100
2004-04-15	22.58	23.05	22.45	22.66	189000
2004-04-16	22.67	22.89	22.56	22.74	104700
2004-04-19	22.59	22.81	22.12	22.64	116000
2004-04-20	22.84	23.00	22.50	22.57	109800
2004-04-21	22.57	22.70	22.12	22.70	124400
2004-04-22	22.70	23.09	22.70	22.99	118500
2004-04-23	23.05	23.05	22.45	22.65	83400
2004-04-26	22.50	22.95	22.50	22.82	105000
2004-04-27	22.73	23.12	22.73	22.82	183600
2004-04-28	22.63	22.63	22.01	22.18	139500
2004-04-29	22.28	22.61	21.40	21.67	145600
2004-04-30	20.25	20.25	19.24	19.85	587000
2004-05-03	19.84	19.98	19.78	19.85	526800
2004-05-04	19.85	19.87	19.32	19.50	350200
2004-05-05	19.54	19.54	19.09	19.14	229900
2004-05-06	18.75	18.95	18.52	18.55	640500
2004-05-07	18.55	19.08	18.01	18.53	698100
2004-05-10	18.18	18.50	18.00	18.12	348100
2004-05-11	18.33	18.61	18.15	18.34	180200
2004-05-12	18.27	18.54	17.94	18.51	196200
2004-05-13	18.45	18.74	18.45	18.60	165500
2004-05-14	18.60	18.79	18.48	18.56	216300
2004-05-17	18.56	18.63	18.21	18.50	203000
2004-05-18	18.58	18.83	18.46	18.54	201000
2004-05-19	18.65	18.91	18.60	18.70	356800
2004-05-20	18.61	19.10	18.59	18.94	388100
2004-05-21	19.06	19.12	18.82	19.00	168900
2004-05-24	19.06	19.29	18.82	18.90	265300
2004-05-25	18.99	19.39	18.90	19.32	237200
2004-05-26	19.20	19.50	18.83	18.97	219500
2004-05-27	18.95	19.30	18.90	19.22	367400
2004-05-28	19.15	19.21	18.88	18.90	155200
2004-06-01	18.84	18.95	18.63	18.70	253200
2004-06-02	18.80	18.99	18.56	18.90	257900
2004-06-03	18.82	18.90	18.51	18.51	133700
2004-06-04	18.75	18.93	18.59	18.68	136400
2004-06-07	18.88	19.19	18.77	19.17	197200
2004-06-08	19.00	19.05	18.78	18.87	162700
2004-06-09	18.89	18.95	18.62	18.67	129400
2004-06-10	18.75	18.84	18.52	18.53	188400
2004-06-14	18.48	18.63	17.93	18.04	254900
2004-06-15	18.29	18.57	18.13	18.57	172600
2004-06-16	18.57	18.71	18.48	18.54	182200
2004-06-17	18.55	18.63	18.40	18.51	152400
2004-06-18	18.51	18.51	18.14	18.14	184100
2004-06-21	18.15	18.23	17.82	17.99	199000
2004-06-22	18.09	18.24	17.52	18.21	171100
2004-06-23	18.20	18.45	18.05	18.45	137400
2004-06-24	18.40	18.67	18.02	18.13	199800
2004-06-25	18.14	18.36	18.02	18.17	267800
2004-06-28	18.17	18.35	18.06	18.08	163900
2004-06-29	18.05	18.50	18.05	18.23	219400
2004-06-30	18.15	18.50	18.03	18.23	272500
2004-07-01	18.30	18.90	18.15	18.20	296900
2004-07-02	18.30	18.47	18.12	18.26	278500
2004-07-06	18.30	18.30	18.02	18.09	235700
2004-07-07	18.07	18.40	17.98	18.05	172500
2004-07-08	18.05	18.10	17.74	17.76	308600
2004-07-09	17.76	18.11	17.76	18.06	159600
2004-07-12	18.08	18.20	17.80	18.02	222400
2004-07-13	18.10	18.15	18.00	18.05	78800
2004-07-14	18.00	18.14	17.83	17.83	165400
2004-07-15	17.78	18.19	17.65	18.17	165600
2004-07-16	18.17	18.38	17.82	17.90	173400
2004-07-19	17.83	17.93	17.62	17.77	161300
2004-07-20	17.75	18.00	17.57	18.00	150900
2004-07-21	18.01	18.18	17.67	17.75	230400
2004-07-22	17.66	17.84	17.40	17.58	123600
2004-07-23	17.59	17.75	17.17	17.39	150300
2004-07-26	17.40	17.52	17.23	17.33	182900
2004-07-27	17.30	17.52	17.23	17.45	168100
2004-07-28	17.45	17.86	17.23	17.62	194000
2004-07-29	17.72	17.97	17.43	17.87	173900
2004-07-30	17.85	17.95	17.60	17.79	131900
2004-08-02	17.75	18.34	17.69	18.30	204600
2004-08-03	18.18	18.18	17.65	17.73	179900
2004-08-04	17.53	18.30	17.51	18.20	255700
2004-08-05	19.25	20.80	18.95	20.50	972600
2004-08-06	20.95	21.35	20.52	20.77	738000
2004-08-09	20.77	21.90	20.77	21.56	573200
2004-08-10	21.56	22.37	21.56	22.14	420700
2004-08-11	22.15	22.15	20.87	21.77	317300
2004-08-12	21.51	21.92	21.15	21.61	266200
2004-08-13	21.68	21.94	21.51	21.87	204000
2004-08-16	22.00	22.60	21.86	22.22	246900
2004-08-17	22.22	22.70	21.85	22.20	310100
2004-08-18	22.24	22.72	21.78	22.72	302100
2004-08-19	22.55	22.84	22.25	22.84	439200
2004-08-20	22.84	22.84	22.10	22.46	505200
2004-08-23	22.63	22.80	22.15	22.60	277700
2004-08-24	22.80	22.86	22.20	22.65	249700
2004-08-25	22.71	22.94	22.58	22.85	157900
2004-08-26	22.80	22.84	22.35	22.73	164600
2004-08-27	22.77	22.94	22.52	22.81	175700
2004-08-30	22.75	22.91	22.55	22.72	196600
2004-08-31	22.67	22.94	22.50	22.80	127600
2004-09-01	22.75	23.10	22.55	22.66	181900
2004-09-02	22.56	22.95	22.49	22.74	163600
2004-09-03	22.74	22.75	22.37	22.55	175300
2004-09-07	22.75	22.92	22.63	22.80	294600
2004-09-08	22.80	23.17	22.70	22.95	237800
2004-09-09	23.10	23.39	23.06	23.27	294200
2004-09-10	23.18	23.28	22.90	22.99	90800
2004-09-13	23.05	23.37	23.05	23.31	132600
2004-09-14	23.16	23.19	22.02	22.79	132300
2004-09-15	22.79	23.20	22.50	23.01	160300
2004-09-16	23.05	23.35	22.99	23.27	79900
2004-09-17	23.42	23.42	22.85	22.99	139500
2004-09-20	22.85	22.99	22.40	22.58	185400
2004-09-21	22.56	23.19	22.56	23.16	105600
2004-09-22	23.08	23.24	22.42	22.99	303200
2004-09-23	23.12	23.40	22.86	23.35	193600
2004-09-24	23.39	23.68	23.30	23.53	289300
2004-09-27	23.37	23.66	23.06	23.25	204500
2004-09-28	23.25	23.53	23.24	23.45	140500
2004-09-29	23.32	23.59	23.19	23.46	106800
2004-09-30	23.46	23.99	23.40	23.90	172500
2004-10-01	23.86	25.10	23.80	25.02	343900
2004-10-04	24.93	25.11	24.81	24.88	378200
2004-10-05	24.68	24.91	24.50	24.73	202500
2004-10-06	24.55	24.86	24.37	24.86	125200
2004-10-07	24.89	24.89	24.10	24.16	128000
2004-10-08	24.10	24.25	23.76	23.84	158500
2004-10-11	24.00	24.08	23.63	23.87	154200
2004-10-12	23.80	24.11	23.63	24.01	99900
2004-10-13	24.25	24.39	23.85	24.08	168900
2004-10-14	24.00	24.01	23.46	23.50	99300
2004-10-15	23.70	24.14	23.20	24.01	118600
2004-10-18	23.85	23.85	23.43	23.58	140900
2004-10-19	23.77	23.91	23.27	23.35	83600
2004-10-20	23.24	23.78	22.91	23.51	114600
2004-10-21	23.63	23.96	23.32	23.79	92200
2004-10-22	23.72	23.81	23.33	23.39	88700
2004-10-25	23.15	23.96	23.00	23.77	96200
2004-10-26	23.68	24.20	23.54	24.12	128600
2004-10-27	24.00	24.35	23.99	24.25	339200
2004-10-28	24.20	24.50	24.20	24.30	137600
2004-10-29	24.25	24.40	24.15	24.28	138000
2004-11-01	24.28	24.34	24.21	24.29	224600
2004-11-02	24.45	24.54	24.11	24.29	182400
2004-11-03	24.54	24.74	24.29	24.69	126100
2004-11-04	24.98	26.93	24.91	26.40	430900
2004-11-05	26.50	26.83	25.84	26.06	254000
2004-11-08	25.95	26.13	25.83	26.00	137900
2004-11-09	26.05	26.41	25.65	25.76	142900
2004-11-10	25.85	26.69	25.80	26.52	156400
2004-11-11	26.50	26.50	25.83	26.09	147800
2004-11-12	26.20	26.65	25.90	26.57	103500
2004-11-15	26.57	26.63	26.22	26.56	154900
2004-11-16	26.35	26.35	25.93	26.10	121200
2004-11-17	26.20	26.49	25.95	26.19	109000
2004-11-18	26.23	26.23	25.93	26.14	137200
2004-11-19	25.99	26.10	25.43	25.71	71400
2004-11-22	25.80	26.71	25.70	26.71	171900
2004-11-23	26.70	26.95	26.57	26.92	242200
2004-11-24	26.79	26.90	26.48	26.90	76000
2004-11-26	26.90	26.98	26.77	26.89	26000
2004-11-29	26.96	26.96	26.14	26.25	257800
2004-11-30	26.20	26.65	26.14	26.54	164700
2004-12-01	26.64	26.98	25.77	26.31	308700
2004-12-02	26.30	26.65	26.26	26.46	164300
2004-12-03	26.56	26.74	26.39	26.46	202100
2004-12-06	26.48	26.71	26.24	26.41	309100
2004-12-07	26.55	26.64	26.30	26.32	177400
2004-12-08	26.45	26.73	26.23	26.50	273700
2004-12-09	26.35	26.74	26.35	26.59	151000
2004-12-10	26.54	27.70	26.42	27.65	245700
2004-12-13	27.56	27.63	26.93	27.08	102100
2004-12-14	27.00	27.48	26.90	27.47	164900
2004-12-15	27.35	27.90	27.20	27.87	134900
2004-12-16	27.75	27.75	26.78	26.94	191600
2004-12-17	26.84	26.95	26.40	26.66	271000
2004-12-20	26.62	26.85	26.20	26.34	166400
2004-12-21	26.58	26.93	26.46	26.87	85100
2004-12-22	26.88	27.38	26.74	27.24	117800
2004-12-23	27.10	27.20	26.58	26.87	147400
2004-12-27	26.82	26.92	26.05	26.42	135100
2004-12-28	26.45	27.39	26.42	26.97	87800
2004-12-29	26.84	27.21	26.67	26.90	128200
2004-12-30	26.97	27.04	26.73	26.98	79000
2004-12-31	26.89	26.89	26.52	26.60	100900
2005-01-03	26.80	27.00	25.87	26.12	173700
2005-01-04	26.39	26.49	25.29	25.38	193500
2005-01-05	25.23	25.41	24.74	24.86	235800
2005-01-06	24.81	25.35	24.60	25.23	226900
2005-01-07	25.23	25.34	24.50	24.62	104100
2005-01-10	24.45	25.09	24.42	24.78	164400
2005-01-11	24.78	24.99	24.20	24.78	222900
2005-01-12	24.82	25.24	24.51	25.23	129300
2005-01-13	25.16	25.22	24.51	24.73	211700
2005-01-14	24.82	25.75	24.60	25.72	193300
2005-01-18	25.55	25.83	25.32	25.58	100800
2005-01-19	25.50	25.90	25.40	25.84	154400
2005-01-20	25.65	25.65	25.12	25.22	143200
2005-01-21	25.15	25.36	24.71	24.80	69900
2005-01-24	24.75	24.87	24.16	24.22	78500
2005-01-25	24.30	24.46	24.01	24.31	276200
2005-01-26	24.42	24.85	24.29	24.79	183900
2005-01-27	24.66	24.70	24.40	24.49	123700
2005-01-28	24.49	24.74	24.39	24.55	110400
2005-01-31	24.60	25.04	24.57	24.90	215100
2005-02-01	24.84	25.46	24.84	25.40	284700
2005-02-02	25.32	25.35	25.06	25.20	154200
2005-02-03	25.15	25.36	24.97	25.30	171600
2005-02-04	25.15	25.94	25.15	25.88	129400
2005-02-07	25.78	26.15	25.69	25.94	70600
2005-02-08	26.00	26.58	26.00	26.35	143000
2005-02-09	26.39	26.55	26.00	26.03	169400
2005-02-10	26.03	26.28	25.89	26.00	97000
2005-02-11	25.90	26.31	25.50	26.28	86000
2005-02-14	26.13	26.22	25.82	26.00	86700
2005-02-15	25.99	26.19	25.35	25.46	154500
2005-02-16	25.32	25.65	25.13	25.61	213100
2005-02-17	26.60	28.15	26.11	26.97	658400
2005-02-18	27.17	27.36	26.70	26.82	160500
2005-02-22	26.57	26.60	25.77	25.84	188300
2005-02-23	25.98	26.28	25.85	26.00	160300
2005-02-24	26.10	27.45	26.10	27.28	196200
2005-02-25	27.18	27.50	26.82	27.49	136600
2005-02-28	27.39	27.46	26.26	26.61	170600
2005-03-01	26.76	27.09	26.41	26.86	140600
2005-03-02	27.08	27.11	26.45	26.55	124600
2005-03-03	26.55	26.70	26.06	26.06	183100
2005-03-04	26.10	27.77	26.05	27.46	280500
2005-03-07	27.10	27.50	27.00	27.22	174800
2005-03-08	27.42	27.46	25.76	26.04	331300
2005-03-09	26.18	26.26	25.51	25.65	183000
2005-03-10	25.50	25.94	24.96	25.22	185600
2005-03-11	25.30	25.79	25.08	25.29	125000
2005-03-14	25.40	26.25	25.40	26.05	203600
2005-03-15	26.22	26.42	25.69	25.95	181700
2005-03-16	25.98	26.30	25.92	26.03	140700
2005-03-17	26.15	26.49	25.95	26.35	192500
2005-03-18	26.50	26.55	26.10	26.33	323900
2005-03-21	26.27	26.53	26.06	26.29	95900
2005-03-22	26.45	26.79	26.06	26.25	139400
2005-03-23	26.15	26.69	26.10	26.20	134200
2005-03-24	26.30	26.84	26.10	26.69	199500
2005-03-28	26.72	27.02	26.62	26.95	224500
2005-03-29	26.90	26.95	25.86	25.92	172300
2005-03-30	26.10	26.39	26.00	26.33	116900
2005-03-31	26.25	26.45	25.99	26.27	234900
2005-04-01	26.31	26.41	25.71	25.88	189100
2005-04-04	25.88	26.50	25.71	26.30	124100
2005-04-05	26.35	26.78	26.10	26.30	90900
2005-04-06	26.36	26.49	26.06	26.16	79500
2005-04-07	26.07	26.45	26.05	26.38	77400
2005-04-08	26.20	26.26	25.56	25.77	115200
2005-04-11	25.87	26.00	25.46	25.77	150500
2005-04-12	25.64	26.19	25.07	25.91	189200
2005-04-13	25.72	25.72	24.75	24.83	199600
2005-04-14	24.91	24.91	24.26	24.47	135600
2005-04-15	24.47	24.52	23.67	23.91	211300
2005-04-18	23.70	24.07	23.44	23.89	141500
2005-04-19	24.00	24.25	23.62	24.25	170500
2005-04-20	24.25	24.38	23.65	23.70	180400
2005-04-21	24.10	24.80	24.01	24.50	123600
2005-04-22	24.30	24.35	23.03	23.34	208900
2005-04-25	24.09	25.07	24.05	24.40	199800
2005-04-26	24.42	25.09	24.03	24.26	211100
2005-04-27	24.10	24.44	23.63	24.12	190000
2005-04-28	23.90	23.90	22.20	23.28	408600
2005-04-29	23.27	23.43	22.28	22.58	279900
2005-05-02	22.15	22.68	22.00	22.68	323200
2005-05-03	22.60	22.75	22.30	22.50	262500
2005-05-04	22.53	22.85	22.41	22.83	163800
2005-05-05	22.74	23.25	22.68	23.22	274000
2005-05-06	23.35	23.49	23.10	23.44	310000
2005-05-09	23.35	23.90	23.15	23.89	210000
2005-05-10	23.65	24.05	23.39	23.39	227000
2005-05-11	23.39	23.98	23.39	23.77	336700
2005-05-12	23.71	23.87	22.75	22.82	319500
2005-05-13	23.00	23.27	22.22	22.59	270200
2005-05-16	22.69	23.96	22.65	23.66	380200
2005-05-17	23.36	23.43	23.05	23.24	178300
2005-05-18	23.40	24.42	23.20	24.10	292300
2005-05-19	24.10	24.19	23.89	23.92	185000
2005-05-20	23.92	23.92	23.51	23.72	108700
2005-05-23	23.80	23.98	23.55	23.73	133800
2005-05-24	23.51	23.76	23.43	23.56	191200
2005-05-25	23.36	23.37	22.99	23.11	153200
2005-05-26	23.14	23.69	23.14	23.41	105000
2005-05-27	23.34	23.61	23.17	23.47	75800
2005-05-31	23.37	23.80	23.33	23.45	133200
2005-06-01	23.46	24.36	23.46	23.84	141500
2005-06-02	23.85	24.16	23.80	23.94	112300
2005-06-03	24.00	24.34	23.60	23.65	95500
2005-06-06	23.64	23.90	23.54	23.87	51200
2005-06-07	23.93	24.40	23.80	23.81	92600
2005-06-08	23.85	24.30	23.75	23.92	134000
2005-06-09	23.97	25.16	23.97	25.13	236900
2005-06-10	25.35	25.90	25.28	25.82	228000
2005-06-13	25.84	26.10	25.71	26.05	203000
2005-06-14	25.96	26.72	25.82	26.50	158600
2005-06-15	26.44	26.96	26.22	26.94	195700
2005-06-16	26.98	27.39	26.75	26.95	343900
2005-06-17	27.20	27.48	26.90	27.33	313100
2005-06-20	27.34	27.40	26.76	26.85	200700
2005-06-21	27.00	27.35	26.80	27.14	226400
2005-06-22	27.35	27.46	26.51	26.69	168400
2005-06-23	26.55	26.65	25.90	26.11	179100
2005-06-24	26.00	26.11	25.52	25.98	271200
2005-06-27	25.98	26.43	25.74	26.26	132700
2005-06-28	26.36	27.15	26.31	27.15	153400
2005-06-29	27.05	27.34	26.90	27.34	162700
2005-06-30	27.40	28.20	27.40	28.10	386900
2005-07-01	28.10	28.46	28.04	28.46	314400
2005-07-05	28.46	28.63	28.16	28.44	183800
2005-07-06	28.44	28.65	28.15	28.48	161400
2005-07-07	28.30	28.73	27.97	28.47	143300
2005-07-08	28.00	29.00	28.00	29.00	204600
2005-07-11	29.00	30.49	28.85	30.00	329100
2005-07-12	30.00	30.70	29.80	30.49	311000
2005-07-13	30.15	30.95	29.70	30.45	335100
2005-07-14	30.95	31.48	30.02	30.24	326300
2005-07-15	30.24	30.74	30.00	30.17	176100
2005-07-18	30.20	30.37	29.82	29.95	176600
2005-07-19	30.23	31.08	29.90	30.70	119600
2005-07-20	30.60	31.73	30.58	31.46	195800
2005-07-21	31.46	31.46	30.40	30.58	243200
2005-07-22	30.53	31.82	30.53	31.79	151100
2005-07-25	31.29	31.30	30.75	30.90	275000
2005-07-26	30.90	31.54	30.78	31.47	411500
2005-07-27	31.97	32.61	31.30	32.07	318800
2005-07-28	33.40	34.40	33.26	33.74	479300
2005-07-29	33.99	34.42	33.81	34.22	415400
2005-08-01	34.47	35.02	34.09	34.91	221300
2005-08-02	34.98	35.41	34.70	34.98	177100
2005-08-03	34.88	34.92	34.32	34.55	248900
2005-08-04	34.24	34.24	33.52	33.86	217300
2005-08-05	33.75	33.95	33.16	33.54	214200
2005-08-08	34.20	34.24	33.13	33.60	197600
2005-08-09	33.58	34.56	33.45	34.35	237100
2005-08-10	34.73	34.89	33.67	33.97	213300
2005-08-11	34.00	34.96	33.85	34.63	117500
2005-08-12	34.53	34.58	33.25	34.12	152800
2005-08-15	34.12	34.69	33.90	34.21	134500
2005-08-16	34.01	34.16	33.40	33.57	142900
2005-08-17	33.47	33.56	32.96	33.28	119800
2005-08-18	33.28	33.28	32.60	32.63	157300
2005-08-19	32.63	32.97	32.34	32.49	244400
2005-08-22	32.77	33.27	32.72	33.14	196000
2005-08-23	33.31	33.59	32.71	33.30	130400
2005-08-24	33.30	33.74	32.59	32.93	165400
2005-08-25	33.01	33.65	32.92	33.17	101900
2005-08-26	33.11	33.11	32.17	32.33	128800
2005-08-29	32.28	33.47	32.03	33.10	178000
2005-08-30	33.10	34.04	33.10	33.96	280800
2005-08-31	34.50	37.80	34.50	37.28	746100
2005-09-01	37.53	38.20	36.25	36.52	613500
2005-09-02	36.53	37.08	35.85	35.86	310400
2005-09-06	37.00	37.30	36.55	37.22	352100
2005-09-07	37.45	37.90	36.70	37.02	372900
2005-09-08	37.05	37.14	36.14	36.58	199100
2005-09-09	36.64	37.20	36.35	37.15	156400
2005-09-12	37.15	38.12	36.90	37.68	262400
2005-09-13	37.43	38.25	36.87	37.86	247900
2005-09-14	37.98	37.98	36.45	36.61	276700
2005-09-15	36.85	36.86	36.29	36.42	240000
2005-09-16	36.67	36.85	36.33	36.63	617000
2005-09-19	36.57	36.78	36.18	36.32	234300
2005-09-20	36.80	37.18	36.11	36.16	232900
2005-09-21	36.10	36.10	34.64	34.81	401900
2005-09-22	34.87	36.14	34.12	35.88	424300
2005-09-23	35.89	36.77	35.12	36.04	295100
2005-09-26	36.55	37.80	36.48	37.66	521400
2005-09-27	37.27	37.93	36.36	37.50	243800
2005-09-28	37.80	37.80	36.73	37.11	203900
2005-09-29	37.11	37.79	36.60	37.75	186700
2005-09-30	37.76	38.42	37.60	38.24	290100
2005-10-03	38.30	39.28	38.26	39.22	432500
2005-10-04	39.33	39.40	37.76	37.78	246700
2005-10-05	37.60	37.60	35.78	36.04	249600
2005-10-06	36.04	36.04	34.26	35.36	382100
2005-10-07	35.60	36.24	35.27	36.08	349800
2005-10-10	36.50	36.50	34.92	35.17	263900
2005-10-11	35.31	35.85	34.30	34.43	359500
2005-10-12	34.56	34.75	33.64	33.92	374100
2005-10-13	33.86	33.98	32.75	33.84	261800
2005-10-14	34.40	34.50	33.32	34.42	157100
2005-10-17	34.25	34.60	33.66	34.47	118300
2005-10-18	34.30	34.30	33.50	33.50	210700
2005-10-19	33.50	35.34	32.95	35.31	255000
2005-10-20	34.90	35.13	33.61	33.88	219900
2005-10-21	34.05	35.16	34.05	34.60	123500
2005-10-24	34.85	35.80	34.38	35.79	138600
2005-10-25	35.59	35.59	34.55	35.29	207100
2005-10-26	35.25	35.72	34.03	34.55	228600
2005-10-27	34.40	34.41	31.50	32.94	558300
2005-10-28	33.19	33.78	32.72	33.02	375000
2005-10-31	33.27	34.49	33.27	34.11	302400
2005-11-01	33.86	34.49	33.34	34.14	427500
2005-11-02	33.90	36.62	33.90	35.99	427700
2005-11-03	35.71	37.13	35.40	35.59	356700
2005-11-04	35.60	35.88	34.67	35.10	224500
2005-11-07	35.35	36.07	34.95	35.76	116100
2005-11-08	35.60	35.61	34.37	34.42	220500
2005-11-09	34.80	35.41	34.40	34.95	223000
2005-11-10	34.95	36.00	34.21	35.87	233700
2005-11-11	36.00	36.55	35.79	36.27	211800
2005-11-14	36.17	36.44	35.77	35.89	154100
2005-11-15	35.89	36.70	35.75	36.15	178600
2005-11-16	36.40	37.12	35.94	36.73	227300
2005-11-17	36.74	37.93	36.70	37.91	273400
2005-11-18	38.75	38.75	37.65	38.27	395400
2005-11-21	38.29	38.80	37.98	38.74	259300
2005-11-22	38.74	39.88	38.30	39.61	210600
2005-11-23	39.20	39.24	38.04	38.42	224200
2005-11-25	38.55	38.86	37.97	38.79	99700
2005-11-28	38.71	38.71	37.10	37.33	189400
2005-11-29	37.40	38.17	36.90	37.20	183000
2005-11-30	37.11	37.59	36.70	37.12	219800
2005-12-01	37.85	39.21	37.13	39.11	313800
2005-12-02	38.64	39.11	38.30	39.11	220500
2005-12-05	38.86	39.00	38.00	38.22	151500
2005-12-06	38.75	38.96	38.06	38.49	142900
2005-12-07	38.40	38.46	36.81	37.14	316500
2005-12-08	37.33	38.25	37.00	37.57	219500
2005-12-09	37.46	37.85	36.70	37.50	113700
2005-12-12	37.65	37.80	37.32	37.40	221700
2005-12-13	37.51	37.97	37.29	37.76	220200
2005-12-14	38.00	38.36	37.39	37.53	264500
2005-12-15	37.80	37.81	36.45	36.99	171300
2005-12-16	36.99	37.45	36.25	36.25	355700
2005-12-19	36.30	36.36	35.19	35.42	292300
2005-12-20	35.60	35.84	35.10	35.35	220100
2005-12-21	35.58	36.60	35.58	36.08	146300
2005-12-22	36.12	36.84	36.12	36.75	166400
2005-12-23	36.88	37.28	36.50	36.80	65300
2005-12-27	36.97	37.15	35.90	35.92	140400
2005-12-28	36.00	36.67	35.83	36.60	90500
2005-12-29	36.67	36.80	35.91	36.41	94700
2005-12-30	36.21	36.21	35.49	35.91	145600
2006-01-03	36.41	37.12	35.42	37.06	261200
2006-01-04	37.10	37.74	36.92	37.58	188700
2006-01-05	37.08	37.98	37.08	37.66	156100
2006-01-06	37.89	38.41	37.40	38.31	151700
2006-01-09	38.56	39.14	38.38	38.66	142500
2006-01-10	38.60	39.02	38.17	38.98	123400
2006-01-11	38.98	39.48	38.43	39.46	197700
2006-01-12	39.25	39.44	38.58	38.65	195900
2006-01-13	38.54	38.84	38.00	38.36	153800
2006-01-17	38.48	38.48	37.37	38.04	132100
2006-01-18	37.94	38.00	37.18	37.85	147800
2006-01-19	37.98	38.90	37.70	38.80	194300
2006-01-20	39.02	39.08	37.55	37.92	139000
2006-01-23	38.05	38.77	37.86	38.68	153100
2006-01-24	38.93	40.88	38.79	40.76	410200
2006-01-25	40.76	41.59	40.21	40.52	403200
2006-01-26	41.10	41.34	40.35	41.00	246900
2006-01-27	41.05	41.78	40.25	40.56	373200
2006-01-30	40.57	41.05	40.56	40.60	398300
2006-01-31	40.60	40.81	40.08	40.48	288200
2006-02-01	40.33	40.59	40.01	40.32	287700
2006-02-02	40.17	40.31	39.15	39.65	257000
2006-02-03	39.57	40.54	39.31	39.99	218400
2006-02-06	43.00	45.00	42.05	42.40	1760700
2006-02-07	42.40	42.99	41.99	42.51	611700
2006-02-08	42.51	42.95	42.30	42.60	561300
2006-02-09	42.65	42.84	42.34	42.50	303300
2006-02-10	42.51	42.58	41.85	42.35	361100
2006-02-13	42.30	42.64	42.18	42.53	559100
2006-02-14	42.57	43.25	42.24	42.88	593600
2006-02-15	42.89	43.41	42.56	43.10	673500
2006-02-16	44.57	46.00	42.86	44.24	878100
2006-02-17	44.25	44.38	43.90	43.90	335800
2006-02-21	43.85	44.38	43.34	44.17	727500
2006-02-22	44.21	46.56	44.13	46.25	662100
2006-02-23	45.75	47.56	45.67	46.62	443500
2006-02-24	46.61	47.16	46.34	46.83	200700
2006-02-27	46.93	47.33	46.71	47.09	229100
2006-02-28	47.01	47.10	46.00	46.35	251400
2006-03-01	46.38	47.37	46.16	47.20	348900
2006-03-02	47.22	48.01	46.85	48.00	341800
2006-03-03	48.00	48.17	47.37	47.65	239400
2006-03-06	46.70	47.80	46.70	47.15	287400
2006-03-07	47.15	47.21	45.52	46.05	319200
2006-03-08	45.86	45.98	45.15	45.44	356200
2006-03-09	45.44	46.12	44.84	44.99	401900
2006-03-10	44.99	45.79	44.35	45.64	203900
2006-03-13	45.84	46.15	45.00	45.22	254400
2006-03-14	45.22	47.28	45.03	47.03	281500
2006-03-15	47.16	48.10	46.97	47.94	318800
2006-03-16	49.48	49.48	47.82	47.93	312700
2006-03-17	48.10	48.20	47.59	47.74	490400
2006-03-20	47.75	48.16	47.10	47.91	300900
2006-03-21	47.96	48.58	46.32	46.43	365600
2006-03-22	46.43	47.34	46.15	47.19	272600
2006-03-23	47.20	48.06	46.90	47.49	235900
2006-03-24	47.49	48.50	47.26	48.48	273300
2006-03-27	48.41	48.85	48.10	48.16	137500
2006-03-28	48.15	48.55	47.19	47.60	210200
2006-03-29	47.62	49.18	47.62	49.02	272200
2006-03-30	48.99	49.50	48.29	48.92	233000
2006-03-31	49.27	49.75	48.59	48.68	240900
2006-04-03	48.78	50.13	48.40	49.71	368600
2006-04-04	49.61	49.89	48.95	49.39	211200
2006-04-05	49.45	49.89	48.54	49.62	212200
2006-04-06	49.62	49.83	49.07	49.59	225400
2006-04-07	49.72	50.60	48.77	48.94	248600
2006-04-10	48.98	50.05	48.81	49.99	300400
2006-04-11	50.00	50.00	48.52	48.71	186700
2006-04-12	48.65	48.93	48.37	48.71	180600
2006-04-13	48.73	49.81	48.36	48.83	142700
2006-04-17	48.60	49.35	48.02	48.42	175600
2006-04-18	48.52	50.80	48.42	50.56	315100
2006-04-19	50.46	50.68	49.83	50.53	250300
2006-04-20	50.45	50.70	49.63	50.45	212600
2006-04-21	51.10	51.65	50.51	51.29	291500
2006-04-24	51.22	51.23	49.89	49.94	249200
2006-04-25	49.94	49.94	49.00	49.54	291600
2006-04-26	49.79	50.39	47.86	48.40	558000
2006-04-27	46.50	47.14	44.77	45.41	998000
2006-04-28	44.95	46.41	44.81	46.36	558800
2006-05-01	47.26	47.39	46.06	46.93	421800
2006-05-02	47.18	49.28	46.86	49.25	517800
2006-05-03	48.80	49.15	48.06	48.34	253800
2006-05-04	48.40	49.00	48.40	48.73	299500
2006-05-05	48.90	48.93	48.07	48.19	439800
2006-05-08	48.19	48.68	48.11	48.57	263500
2006-05-09	48.57	48.85	48.06	48.14	335900
2006-05-10	47.97	49.16	47.89	48.67	361600
2006-05-11	48.70	48.70	47.11	47.13	231700
2006-05-12	47.00	47.01	45.02	45.58	345200
2006-05-15	45.20	45.59	43.84	44.34	488200
2006-05-16	44.32	45.00	43.89	44.74	376800
2006-05-17	44.30	44.52	43.25	43.29	305400
2006-05-18	43.29	44.02	42.74	42.76	258900
2006-05-19	42.76	42.76	41.20	42.10	833500
2006-05-22	41.70	42.04	40.72	41.13	753300
2006-05-23	41.50	42.62	40.78	40.89	527000
2006-05-24	40.80	41.98	39.51	40.52	896900
2006-05-25	41.10	42.45	40.92	42.41	450400
2006-05-26	42.66	42.93	42.33	42.74	359800
2006-05-30	42.66	43.10	41.14	41.23	517100
2006-05-31	41.23	41.75	40.61	41.33	449800
2006-06-01	41.58	43.03	41.35	43.03	415500
2006-06-02	43.50	43.93	42.96	43.34	595900
2006-06-05	43.14	43.46	42.17	42.24	505000
2006-06-06	42.18	42.43	40.72	41.54	455000
2006-06-07	41.51	42.35	40.74	40.88	325600
2006-06-08	40.50	41.27	38.81	40.39	553800
2006-06-09	40.43	41.10	39.90	40.00	390100
2006-06-12	40.10	40.16	38.32	38.34	346700
2006-06-13	38.40	38.95	37.63	37.78	623800
2006-06-14	37.75	38.45	37.63	38.20	348800
2006-06-15	38.45	41.72	38.42	41.50	508100
2006-06-16	41.50	41.87	40.40	40.68	763400
2006-06-19	40.90	41.30	40.16	40.35	407900
2006-06-20	40.34	41.04	40.00	40.20	294000
2006-06-21	40.17	42.61	40.02	42.22	372700
2006-06-22	42.05	42.53	41.63	42.34	363600
2006-06-23	42.30	43.37	41.88	42.80	200200
2006-06-26	43.11	43.98	42.85	43.52	273600
2006-06-27	43.70	44.39	42.51	42.69	352200
2006-06-28	42.79	43.17	41.84	42.84	380300
2006-06-29	43.00	45.48	43.00	45.48	323900
2006-06-30	45.65	45.66	44.76	45.27	403900
2006-07-03	45.30	45.32	44.83	45.24	124500
2006-07-05	45.10	45.10	43.98	44.59	305800
2006-07-06	45.49	45.49	44.47	44.59	343800
2006-07-07	44.47	44.75	43.27	43.40	214300
2006-07-10	43.52	43.88	42.72	42.77	244200
2006-07-11	42.77	43.23	41.95	43.19	242400
2006-07-12	43.00	43.21	41.50	41.67	288300
2006-07-13	41.50	41.54	40.78	40.88	364100
2006-07-14	40.85	40.96	39.72	40.27	200000
2006-07-17	40.22	40.69	39.24	39.26	328300
2006-07-18	39.26	39.65	38.40	39.35	490500
2006-07-19	39.34	41.78	39.34	41.55	329100
2006-07-20	41.70	41.78	39.58	39.61	265700
2006-07-21	39.61	39.61	37.35	37.48	655400
2006-07-24	37.50	38.66	37.37	38.40	657100
2006-07-25	38.40	39.73	38.16	39.47	373700
2006-07-26	39.47	39.55	37.88	38.25	417700
2006-07-27	39.75	40.88	39.69	40.51	916400
2006-07-28	40.65	42.87	40.59	42.59	494800
2006-07-31	42.65	43.64	41.93	43.49	401100
2006-08-01	43.49	44.13	42.93	43.75	568700
2006-08-02	43.85	44.47	43.60	43.84	412900
2006-08-03	43.70	45.99	43.49	45.74	434000
2006-08-04	45.90	46.89	44.85	45.38	558200
2006-08-07	45.20	45.90	44.71	45.42	266600
2006-08-08	45.75	47.20	45.28	45.40	676800
2006-08-09	45.75	45.98	44.61	44.87	324000
2006-08-10	44.74	46.09	44.38	45.92	416300
2006-08-11	45.80	46.10	45.26	45.73	262800
2006-08-14	45.98	46.75	45.50	45.72	251500
2006-08-15	46.30	48.65	46.30	48.47	453000
2006-08-16	49.00	49.93	48.21	49.84	524100
2006-08-17	49.76	50.46	49.14	49.84	370800
2006-08-18	49.85	50.50	48.98	50.29	302100
2006-08-21	50.20	50.86	49.64	50.52	453100
2006-08-22	50.60	52.80	50.60	51.90	1018300
2006-08-23	51.98	52.10	50.45	51.79	651000
2006-08-24	52.15	52.50	51.09	51.85	410800
2006-08-25	51.86	52.50	51.52	51.58	399200
2006-08-28	51.70	53.33	51.68	53.09	448200
2006-08-29	53.50	54.10	52.93	53.13	978700
2006-08-30	53.11	53.17	52.51	52.92	711000
2006-08-31	52.93	54.04	52.92	53.65	592400
2006-09-01	53.77	54.40	53.00	53.76	396200
2006-09-05	53.57	55.35	53.29	55.21	525400
2006-09-06	54.50	54.56	53.08	53.18	472000
2006-09-07	53.15	54.54	51.90	53.65	756400
2006-09-08	53.76	54.70	53.41	53.51	379300
2006-09-11	53.41	54.21	52.36	53.38	421000
2006-09-12	53.48	55.84	53.35	55.20	394600
2006-09-13	55.35	56.14	53.70	53.95	1132300
2006-09-14	53.95	54.50	53.00	53.70	563900
2006-09-15	53.75	54.74	53.15	53.16	790700
2006-09-18	53.01	53.01	51.38	51.48	983300
2006-09-19	51.65	52.05	50.42	51.27	1223500
2006-09-20	51.50	52.52	51.50	52.12	894600
2006-09-21	52.00	52.64	49.96	50.10	1733000
2006-09-22	50.11	50.57	48.93	49.94	1141600
2006-09-25	49.94	51.02	49.25	50.62	885700
2006-09-26	50.62	52.91	50.58	52.40	1138100
2006-09-27	52.05	53.98	51.69	53.97	1750300
2006-09-28	54.00	55.18	54.00	55.01	929200
2006-09-29	55.08	55.50	53.26	53.35	621400
2006-10-02	53.18	56.18	52.42	55.38	1046800
2006-10-03	55.05	55.53	54.08	55.00	714400
2006-10-04	55.00	56.31	54.52	55.71	714700
2006-10-05	55.61	58.07	55.45	57.86	767100
2006-10-06	57.70	58.90	57.11	58.48	666300
2006-10-09	58.46	60.98	58.05	60.04	838300
2006-10-10	60.00	60.55	59.20	59.99	499100
2006-10-11	59.85	60.40	59.20	60.06	582200
2006-10-12	60.06	61.30	60.00	61.11	698000
2006-10-13	60.90	61.70	60.16	61.08	873900
2006-10-16	60.70	63.20	60.70	62.85	859900
2006-10-17	62.25	63.10	61.73	62.46	835500
2006-10-18	62.50	63.15	61.87	62.95	744100
2006-10-19	63.10	63.73	62.18	63.29	876100
2006-10-20	62.29	62.30	60.42	61.37	1063900
2006-10-23	61.12	61.99	60.75	61.43	665200
2006-10-24	61.30	62.22	60.90	62.07	469000
2006-10-25	61.90	62.21	61.13	61.13	767500
2006-10-26	58.00	58.00	53.00	54.51	2223500
2006-10-27	54.45	54.88	53.00	53.05	961100
2006-10-30	52.80	52.88	52.09	52.53	971100
2006-10-31	52.68	52.80	51.85	52.10	530700
2006-11-01	52.35	52.97	51.05	51.14	690200
2006-11-02	50.90	51.83	50.30	51.58	722300
2006-11-03	51.70	52.50	50.88	51.30	553700
2006-11-06	51.45	53.10	51.43	52.99	431600
2006-11-07	52.80	53.83	52.22	52.38	508600
2006-11-08	52.18	53.80	52.17	53.50	645800
2006-11-09	53.70	53.70	52.40	52.62	517600
2006-11-10	52.52	54.55	52.52	54.29	569100
2006-11-13	54.10	54.11	52.03	52.47	620800
2006-11-14	52.40	53.19	51.28	52.91	1137700
2006-11-15	52.90	53.30	51.89	52.05	1221300
2006-11-16	52.20	53.00	52.02	52.15	750000
2006-11-17	52.10	52.10	50.65	51.51	583200
2006-11-20	51.51	52.10	51.11	51.37	326700
2006-11-21	51.40	51.85	50.95	51.78	256800
2006-11-22	51.60	51.76	51.08	51.20	308600
2006-11-24	51.05	51.75	50.68	51.30	113400
2006-11-27	50.90	50.96	49.45	49.72	545900
2006-11-28	49.69	50.28	49.46	49.61	503700
2006-11-29	49.81	50.34	49.64	50.10	405100
2006-11-30	50.11	52.05	50.11	51.60	556300
2006-12-01	51.55	51.76	50.50	51.08	424300
2006-12-04	51.10	51.19	50.25	50.38	666600
2006-12-05	50.43	51.84	50.31	51.38	369000
2006-12-06	51.25	52.36	50.90	51.26	256900
2006-12-07	51.28	51.46	50.46	50.56	357800
2006-12-08	50.56	51.46	49.80	50.57	287700
2006-12-11	50.40	51.00	50.13	50.82	235200
2006-12-12	50.67	51.06	49.79	50.33	299600
2006-12-13	50.52	51.45	50.27	50.42	201400
2006-12-14	50.67	51.05	50.30	50.35	334200
2006-12-15	50.36	50.59	49.67	49.76	353400
2006-12-18	49.90	50.13	49.01	49.18	258200
2006-12-19	49.18	49.18	48.05	48.90	461400
2006-12-20	48.90	50.11	48.90	49.45	205100
2006-12-21	49.50	49.84	48.39	48.50	293900
2006-12-22	48.60	48.77	47.74	47.94	225400
2006-12-26	47.69	48.63	47.69	48.19	172000
2006-12-27	48.50	48.89	48.25	48.77	259200
2006-12-28	48.52	49.63	48.51	49.52	304200
2006-12-29	49.52	50.78	49.35	50.32	783000
2007-01-03	51.25	51.46	50.00	50.53	736100
2007-01-04	50.50	50.70	49.80	50.60	674000
2007-01-05	50.40	50.68	49.79	49.90	523900
2007-01-08	49.80	50.33	49.03	49.96	651400
2007-01-09	50.05	50.62	49.52	50.48	531900
2007-01-10	50.44	50.75	49.94	50.59	238800
2007-01-11	50.58	51.86	50.38	51.53	442200
2007-01-12	51.43	52.78	51.43	52.58	416200
2007-01-16	52.83	52.89	51.85	52.22	215500
2007-01-17	51.80	52.20	51.41	51.61	382100
2007-01-18	51.51	52.00	50.91	51.21	233200
2007-01-19	51.11	52.51	51.00	52.41	220600
2007-01-22	52.31	52.62	51.29	51.84	285300
2007-01-23	51.92	54.07	51.85	53.10	276900
2007-01-24	53.10	53.59	52.31	53.52	227900
2007-01-25	53.52	53.52	52.05	52.55	364200
2007-01-26	52.62	52.70	51.80	52.37	268100
2007-01-29	52.37	53.27	52.37	53.15	277900
2007-01-30	53.70	53.70	52.83	53.05	241900
2007-01-31	52.85	54.00	52.61	53.56	359300
2007-02-01	53.81	55.00	53.81	54.68	378200
2007-02-02	54.88	55.68	54.77	55.23	559600
2007-02-05	55.23	55.74	54.26	54.36	311500
2007-02-06	54.50	55.30	54.48	55.17	273200
2007-02-07	55.14	55.67	54.71	55.43	233000
2007-02-08	55.43	55.96	55.05	55.96	296300
2007-02-09	56.15	56.61	55.65	56.03	533100
2007-02-12	56.28	56.44	54.58	55.45	363150
2007-02-13	55.70	56.49	55.07	55.63	291686
2007-02-14	55.63	56.70	55.40	55.80	352095
2007-02-15	52.50	53.50	50.25	50.69	1525400
2007-02-16	50.00	52.30	47.74	51.78	904800
2007-02-20	54.40	56.50	54.40	54.96	1316400
2007-02-21	54.36	56.00	54.33	55.64	735700
2007-02-22	56.45	59.13	55.98	59.13	1726100
2007-02-23	59.20	59.20	58.30	58.50	610500
2007-02-26	58.70	59.40	57.88	59.24	818130
2007-02-27	58.00	58.54	56.56	57.45	782100
2007-02-28	58.00	58.59	55.70	58.33	1231800
2007-03-01	58.00	58.90	56.80	58.72	784193
2007-03-02	58.25	58.26	56.73	56.86	496200
2007-03-05	56.86	56.90	55.43	56.04	658800
2007-03-06	56.30	57.98	55.71	57.08	549300
2007-03-07	57.09	57.30	56.25	56.37	717100
2007-03-08	56.90	57.40	56.46	57.00	968800
2007-03-09	57.50	57.55	56.19	57.42	588900
2007-03-12	57.25	57.52	56.60	57.11	292400
2007-03-13	56.89	57.01	54.87	55.01	533700
2007-03-14	54.30	56.37	53.40	55.93	1140000
2007-03-15	55.93	57.70	55.80	57.57	670000
2007-03-16	57.71	57.71	56.67	57.08	941700
2007-03-19	57.75	58.54	57.75	58.19	413000
2007-03-20	58.19	58.49	57.51	57.99	473100
2007-03-21	58.15	59.33	58.09	59.13	744000
2007-03-22	59.50	59.90	57.76	58.15	797600
2007-03-23	58.18	58.60	57.19	57.52	790200
2007-03-26	57.77	58.50	56.96	57.54	589100
2007-03-27	57.54	58.45	57.10	57.43	797100
2007-03-28	57.33	57.33	55.81	55.90	683377
2007-03-29	56.48	56.58	54.93	56.03	496200
2007-03-30	56.28	56.49	54.87	55.26	421200
2007-04-02	55.28	55.90	54.57	54.59	545000
2007-04-03	54.80	57.48	54.80	57.19	710200
2007-04-04	57.06	57.12	55.83	56.25	335600
2007-04-05	55.90	57.25	55.80	56.19	349200
2007-04-09	56.40	56.87	55.96	56.81	399200
2007-04-10	56.80	57.57	56.42	56.75	532753
2007-04-11	56.87	56.91	55.83	56.33	469020
2007-04-12	56.44	57.75	56.09	57.71	431200
2007-04-13	57.87	57.87	56.76	57.26	585600
2007-04-16	57.48	58.72	57.48	58.38	452700
2007-04-17	58.55	59.66	58.55	59.52	893000
2007-04-18	59.52	59.52	57.93	58.13	612900
2007-04-19	57.96	59.23	57.79	58.36	580300
2007-04-20	59.82	60.27	59.38	60.26	632700
2007-04-23	60.05	61.31	60.00	61.21	507200
2007-04-24	61.20	61.24	59.83	60.07	684900
2007-04-25	59.90	61.31	59.06	60.61	709000
2007-04-26	61.05	62.35	59.57	62.35	1234100
2007-04-27	63.19	63.49	62.06	63.05	1110456
2007-04-30	62.89	63.00	60.10	60.24	925272
2007-05-01	61.00	61.35	60.28	60.59	735600
2007-05-02	60.43	61.64	60.01	60.70	1219300
2007-05-03	60.70	63.27	60.40	63.03	1381900
2007-05-04	63.27	64.18	62.27	63.31	647800
2007-05-07	63.18	63.70	62.78	63.18	369000
2007-05-08	64.18	65.00	63.26	63.97	1254000
2007-05-09	63.94	64.41	63.04	63.32	993400
2007-05-10	62.85	63.18	61.73	61.94	1001900
2007-05-11	62.44	64.51	62.44	64.32	821000
2007-05-14	64.22	64.96	63.30	64.86	970500
2007-05-15	64.86	65.97	64.21	64.37	961500
2007-05-16	65.34	66.85	64.08	66.45	886800
2007-05-17	65.99	66.00	64.84	65.51	510750
2007-05-18	65.60	66.29	64.97	66.00	598200
2007-05-21	65.70	67.80	65.64	67.11	488900
2007-05-22	67.36	68.77	67.10	68.59	918300
2007-05-23	68.84	69.50	67.05	67.32	567600
2007-05-24	67.32	68.29	65.52	65.92	909900
2007-05-25	66.40	66.96	65.27	65.80	488500
2007-05-29	67.00	68.59	66.62	67.49	762260
2007-05-30	67.28	69.18	66.70	69.10	636200
2007-05-31	70.05	70.05	67.85	68.49	432500
2007-06-01	68.49	68.74	66.98	67.69	731900
2007-06-04	67.27	69.02	66.87	68.62	477000
2007-06-05	68.05	68.47	66.95	67.85	387300
2007-06-06	67.65	67.65	65.85	66.29	266000
2007-06-07	66.29	66.29	63.99	63.99	547100
2007-06-08	63.80	65.96	63.00	65.56	381500
2007-06-11	65.25	66.84	64.70	66.52	416300
2007-06-12	66.08	66.57	64.87	65.26	309100
2007-06-13	65.52	66.99	65.04	66.72	363300
2007-06-14	66.75	68.70	66.51	68.37	682100
2007-06-15	69.25	70.43	68.82	69.78	696500
2007-06-18	69.80	70.34	69.43	69.62	257600
2007-06-19	68.92	69.44	67.94	68.32	416850
2007-06-20	68.57	68.83	67.15	67.19	308100
2007-06-21	67.00	67.50	65.66	66.84	293300
2007-06-22	66.83	67.20	65.88	66.51	440200
2007-06-25	66.45	67.51	65.23	65.65	355100
2007-06-26	65.79	65.99	63.48	63.62	483000
2007-06-27	63.27	65.66	62.39	65.51	484900
2007-06-28	65.68	66.58	65.26	65.43	416500
2007-06-29	65.68	66.05	64.01	64.18	455500
2007-07-02	64.54	67.83	64.54	67.30	680900
2007-07-03	67.80	69.35	67.42	69.08	420100
2007-07-05	69.08	69.08	67.75	68.50	273000
2007-07-06	68.50	69.74	68.10	69.58	312200
2007-07-09	69.61	69.73	68.95	69.00	362200
2007-07-10	68.45	68.45	66.53	66.58	333600
2007-07-11	66.52	68.64	66.15	68.39	422700
2007-07-12	68.72	72.45	68.72	72.43	797200
2007-07-13	71.75	73.50	71.50	73.38	446500
2007-07-16	73.02	74.24	72.58	73.02	576400
2007-07-17	73.03	74.62	72.45	72.56	389200
2007-07-18	72.00	73.23	70.85	72.47	374700
2007-07-19	72.73	73.09	71.76	71.90	434000
2007-07-20	71.74	71.89	69.50	70.14	543200
2007-07-23	70.98	72.68	70.50	70.70	425400
2007-07-24	69.95	70.33	67.36	67.79	403824
2007-07-25	68.13	69.53	66.32	68.23	1304500
2007-07-26	70.35	72.46	66.77	68.94	1577900
2007-07-27	68.99	72.09	67.68	67.84	1197300
2007-07-30	67.51	68.22	65.03	66.74	1395800
2007-07-31	67.00	68.35	64.85	64.99	748700
2007-08-01	64.92	64.99	61.04	62.60	1557800
2007-08-02	63.15	67.93	62.28	64.26	1281750
2007-08-03	64.68	64.99	60.79	61.00	948100
2007-08-06	60.74	61.49	57.84	60.38	1428900
2007-08-07	60.35	62.26	58.70	61.40	1141200
2007-08-08	62.20	64.25	57.42	62.94	1434200
2007-08-09	62.47	62.47	56.03	56.18	2095900
2007-08-10	54.79	60.00	54.00	59.27	1713800
2007-08-13	60.13	62.67	60.13	61.45	802100
2007-08-14	61.74	62.27	59.06	59.83	528400
2007-08-15	59.94	60.05	54.07	55.05	1459400
2007-08-16	54.01	54.75	50.49	53.42	1671100
2007-08-17	55.57	56.33	51.74	53.13	1371700
2007-08-20	53.56	54.85	53.18	54.36	989100
2007-08-21	54.28	54.95	52.88	53.34	765700
2007-08-22	54.04	56.24	53.94	55.45	1060400
2007-08-23	55.91	56.90	54.12	54.44	821900
2007-08-24	54.26	54.97	53.87	54.45	832300
2007-08-27	54.45	54.89	53.17	53.39	498881
2007-08-28	52.92	52.92	50.33	50.60	885700
2007-08-29	50.79	53.59	50.79	53.37	963900
2007-08-30	52.97	53.86	52.50	52.78	466700
2007-08-31	53.21	54.91	52.67	54.44	635200
2007-09-04	54.57	55.48	54.25	54.74	502700
2007-09-05	54.37	54.68	52.90	53.67	506300
2007-09-06	53.87	55.13	52.91	54.95	660400
2007-09-07	53.84	54.71	52.80	54.37	898000
2007-09-10	54.59	54.64	52.97	53.10	723900
2007-09-11	53.41	55.50	53.33	54.67	913100
2007-09-12	54.42	55.94	54.42	55.41	632700
2007-09-13	55.50	55.92	54.22	54.88	668400
2007-09-14	54.24	54.57	53.51	54.08	585400
2007-09-17	54.10	54.24	52.78	53.45	1221800
2007-09-18	54.03	54.94	53.13	54.64	1773700
2007-09-19	55.51	57.45	55.32	56.25	1045300
2007-09-20	56.36	57.26	55.50	56.78	538400
2007-09-21	56.82	57.62	56.18	56.50	744400
2007-09-24	56.90	56.98	54.59	55.28	612400
2007-09-25	54.05	54.77	53.37	53.80	857200
2007-09-26	54.04	54.22	52.75	53.48	858000
2007-09-27	53.78	54.12	53.05	53.23	963600
2007-09-28	53.16	53.97	52.43	53.02	684500
2007-10-01	53.27	54.10	52.51	53.07	1107800
2007-10-02	53.10	54.81	53.06	54.36	935600
2007-10-03	54.57	55.00	53.50	54.43	1127200
2007-10-04	54.52	54.62	53.05	53.57	778300
2007-10-05	53.95	55.74	53.67	55.43	586200
2007-10-08	55.20	55.56	54.28	54.55	292200
2007-10-09	54.88	55.22	54.14	54.90	483600
2007-10-10	54.71	55.41	54.29	54.64	457300
2007-10-11	54.97	56.93	54.50	55.53	740400
2007-10-12	55.80	57.13	55.47	57.08	618100
2007-10-15	56.93	57.37	55.10	55.92	655500
2007-10-16	56.01	56.56	54.26	54.44	998400
2007-10-17	54.68	55.19	52.76	53.15	905800
2007-10-18	53.12	54.31	52.71	53.80	628100
2007-10-19	53.73	53.74	51.03	51.17	1107200
2007-10-22	50.10	51.62	49.94	51.29	929600
2007-10-23	51.66	52.15	50.62	51.19	508900
2007-10-24	50.95	53.25	50.80	52.92	820200
2007-10-25	46.00	49.00	43.80	44.00	4332600
2007-10-26	44.65	45.21	41.21	41.84	3523000
2007-10-29	42.33	46.53	41.90	43.08	2228536
2007-10-30	43.22	43.28	42.13	42.40	1396800
2007-10-31	42.65	43.15	42.20	42.82	1510500
2007-11-01	42.25	42.63	41.40	41.46	1295100
2007-11-02	41.76	41.81	40.50	40.90	782200
2007-11-05	40.90	40.97	40.04	40.47	925837
2007-11-06	41.10	41.34	39.25	39.81	1548400
2007-11-07	39.00	39.62	38.79	39.05	954525
2007-11-08	39.39	39.78	38.35	39.33	1209422
2007-11-09	39.38	39.38	37.74	38.39	911400
2007-11-12	38.75	39.00	35.46	35.64	1378000
2007-11-13	36.68	36.84	35.52	36.69	1253900
2007-11-14	36.96	37.25	35.89	36.11	1537086
2007-11-15	36.14	36.17	34.52	35.07	700050
2007-11-16	35.25	35.25	33.19	33.72	1338100
2007-11-19	33.54	33.63	32.51	32.68	1431305
2007-11-20	32.74	33.51	32.46	33.12	2204920
2007-11-21	33.00	35.30	32.71	34.59	1995100
2007-11-23	35.32	35.42	34.49	34.88	812295
2007-11-26	34.94	37.49	34.85	36.27	1880712
2007-11-27	36.52	38.77	36.52	38.53	1962732
2007-11-28	38.75	40.64	38.04	39.80	1676791
2007-11-29	39.48	40.77	39.07	40.34	954400
2007-11-30	40.83	41.75	40.64	41.02	907967
2007-12-03	41.10	41.37	40.00	40.85	636800
2007-12-04	40.85	41.16	40.03	40.22	703400
2007-12-05	40.55	40.83	39.69	40.21	751700
2007-12-06	39.96	41.06	39.82	40.80	1028400
2007-12-07	40.92	41.24	40.46	41.20	306900
2007-12-10	41.23	42.10	41.18	41.71	433035
2007-12-11	41.71	41.83	39.75	40.16	953300
2007-12-12	41.00	41.74	39.91	40.31	562400
2007-12-13	40.06	40.96	39.72	40.80	328500
2007-12-14	40.45	40.51	38.70	38.73	466100
2007-12-17	38.62	38.62	37.61	37.67	526600
2007-12-18	37.82	37.88	36.79	37.51	484300
2007-12-19	37.15	37.90	37.15	37.55	310600
2007-12-20	37.76	37.84	36.14	37.28	508810
2007-12-21	37.90	38.43	37.51	37.95	636900
2007-12-24	37.96	38.38	37.55	38.38	204300
2007-12-26	37.92	38.20	37.27	37.55	411700
2007-12-27	37.20	37.70	36.00	36.43	591300
2007-12-28	36.30	36.73	36.04	36.18	689950
2007-12-31	35.73	36.86	35.57	36.18	423885
2008-01-02	36.11	36.90	35.91	36.16	594000
2008-01-03	36.10	36.42	35.75	35.82	765600
2008-01-04	35.41	35.71	34.29	34.48	515620
2008-01-07	34.70	35.14	33.65	34.57	703500
2008-01-08	34.76	35.24	33.39	33.50	682665
2008-01-09	33.41	34.32	32.89	34.18	1004946
2008-01-10	33.73	36.02	33.71	35.56	988400
2008-01-11	35.22	36.20	34.56	35.70	717630
2008-01-14	36.05	36.07	35.29	35.63	408622
2008-01-15	35.30	35.35	33.70	33.99	1081750
2008-01-16	33.79	35.28	33.57	34.77	706875
2008-01-17	34.84	35.25	32.89	32.97	867473
2008-01-18	32.76	34.30	32.65	33.45	669927
2008-01-22	33.73	35.13	30.15	33.87	1009450
2008-01-23	33.13	35.13	32.60	34.96	900606
2008-01-24	35.09	36.58	34.96	35.88	673101
2008-01-25	36.43	37.07	34.35	34.59	624017
2008-01-28	34.35	35.69	33.43	35.29	848609
2008-01-29	35.55	36.07	35.05	36.02	481761
2008-01-30	35.75	37.32	35.63	36.01	623950
2008-01-31	35.50	38.62	34.88	38.07	947400
2008-02-01	38.25	39.84	38.15	39.39	1045000
2008-02-04	38.94	39.29	38.13	38.13	415500
2008-02-05	37.18	38.06	36.15	36.25	577923
2008-02-06	36.51	37.46	35.47	36.28	693929
2008-02-07	36.14	36.76	35.70	36.10	700500
2008-02-08	36.13	37.53	35.89	37.08	494330
2008-02-11	35.75	35.99	34.49	35.41	654310
2008-02-12	35.82	36.25	34.76	34.87	706400
2008-02-13	35.44	36.22	34.62	35.70	895015
2008-02-14	37.00	37.00	34.89	35.05	1666250
2008-02-15	34.86	35.07	31.57	32.26	1456444
2008-02-19	32.66	33.48	31.66	32.94	1033320
2008-02-20	32.60	33.59	32.31	33.53	692034
2008-02-21	33.87	34.81	33.74	34.01	816422
2008-02-22	34.44	34.44	32.77	33.71	482000
2008-02-25	34.06	34.20	32.94	34.01	472434
2008-02-26	33.81	34.73	33.67	34.03	663700
2008-02-27	33.83	34.33	32.78	32.89	959400
2008-02-28	32.45	32.99	31.85	31.98	1133813
2008-02-29	31.62	31.80	30.00	30.19	1722825
2008-03-03	30.25	30.37	28.58	28.75	1634315
2008-03-04	28.81	29.50	28.12	29.11	1352800
2008-03-05	29.25	30.07	29.25	29.55	960100
2008-03-06	29.44	29.54	26.64	27.04	1870670
2008-03-07	27.05	28.67	26.80	27.96	1585627
2008-03-10	27.72	29.91	27.72	28.10	1574350
2008-03-11	29.06	30.25	28.59	30.22	1408263
2008-03-12	30.15	30.70	29.51	29.99	926020
2008-03-13	29.65	31.67	29.10	31.62	1027627
2008-03-14	31.92	31.92	29.54	30.73	979851
2008-03-17	29.81	30.55	29.04	30.15	915555
2008-03-18	30.59	32.50	30.02	32.30	974100
2008-03-19	32.53	32.97	30.94	30.94	742000
2008-03-20	31.02	32.43	30.25	31.96	1244600
2008-03-24	32.12	34.03	31.90	33.67	1120753
2008-03-25	33.67	33.91	32.42	33.19	628450
2008-03-26	33.02	33.32	32.54	32.99	466300
2008-03-27	33.11	33.36	32.02	32.45	432500
2008-03-28	32.34	33.40	32.06	32.36	408700
2008-03-31	32.57	33.13	32.16	32.71	524400
2008-04-01	33.23	34.89	33.04	34.78	490031
2008-04-02	34.81	34.94	33.66	34.06	534830
2008-04-03	33.99	35.00	33.95	34.79	524300
2008-04-04	34.88	35.07	33.88	34.58	362300
2008-04-07	35.27	35.27	34.25	34.51	510500
2008-04-08	34.14	34.18	32.80	33.94	671450
2008-04-09	34.30	34.44	32.90	33.03	352600
2008-04-10	32.95	34.00	32.57	33.79	390600
2008-04-11	33.29	33.38	32.18	32.63	458700
2008-04-14	32.49	32.49	31.56	32.12	361749
2008-04-15	32.35	33.38	31.97	33.01	410937
2008-04-16	33.33	34.61	33.13	34.21	551420
2008-04-17	34.02	34.36	33.32	33.76	333925
2008-04-18	34.19	35.15	33.90	35.14	1037625
2008-04-21	35.21	35.94	34.63	35.02	609338
2008-04-22	34.64	34.87	33.82	34.29	337922
2008-04-23	34.29	34.56	33.54	33.71	299156
2008-04-24	33.68	34.39	33.04	34.07	518966
2008-04-25	34.31	34.52	33.59	34.46	435108
2008-04-28	34.42	35.12	34.04	34.75	224229
2008-04-29	34.77	34.81	34.06	34.64	288439
2008-04-30	34.92	35.25	34.14	34.30	615760
2008-05-01	35.42	35.42	29.28	30.07	1946675
2008-05-02	30.95	31.83	29.19	31.07	1357623
2008-05-05	30.79	31.73	30.79	31.44	888231
2008-05-06	30.86	32.67	30.86	32.06	803752
2008-05-07	31.86	32.99	31.69	32.00	768892
2008-05-08	32.19	33.59	31.92	33.59	671960
2008-05-09	33.56	33.90	32.98	33.42	439564
2008-05-12	33.55	34.09	33.27	33.88	412558
2008-05-13	34.00	34.40	33.50	34.11	456227
2008-05-14	34.30	36.44	34.07	35.54	886501
2008-05-15	35.42	36.50	35.03	36.33	472933
2008-05-16	36.66	37.19	35.68	36.95	401553
2008-05-19	36.77	36.87	35.50	35.73	653422
2008-05-20	35.59	35.59	34.11	34.22	820533
2008-05-21	34.30	35.08	33.73	34.11	492930
2008-05-22	34.11	34.42	33.55	34.11	601668
2008-05-23	33.95	34.10	33.35	34.00	366039
2008-05-27	33.96	34.59	33.41	34.20	317315
2008-05-28	34.36	34.93	33.97	34.78	263886
2008-05-29	34.78	36.19	34.41	36.02	510076
2008-05-30	35.87	36.71	35.33	36.57	637292
2008-06-02	36.39	36.49	35.35	35.87	417849
2008-06-03	36.20	36.70	35.50	36.47	776897
2008-06-04	36.33	36.84	35.94	36.03	458756
2008-06-05	36.11	37.79	36.03	37.48	625846
2008-06-06	36.94	37.13	35.85	35.85	417398
2008-06-09	36.01	36.57	35.61	36.00	714859
2008-06-10	35.67	36.70	35.67	36.17	322051
2008-06-11	36.15	36.31	34.84	34.89	575102
2008-06-12	35.01	35.79	34.00	34.25	540188
2008-06-13	34.25	35.07	34.25	35.03	818993
2008-06-16	34.94	35.37	34.55	34.99	517939
2008-06-17	34.78	35.16	34.10	34.50	406633
2008-06-18	34.20	34.65	33.62	34.28	347847
2008-06-19	34.28	34.77	33.94	34.65	272637
2008-06-20	34.31	34.49	32.95	33.54	593018
2008-06-23	33.79	34.34	33.27	33.76	618245
2008-06-24	33.45	33.93	32.51	32.94	396961
2008-06-25	33.04	33.51	32.71	33.18	886820
2008-06-26	32.74	32.84	31.46	31.61	699068
2008-06-27	31.69	31.97	30.93	31.59	921412
2008-06-30	31.62	31.62	30.85	31.53	586461
2008-07-01	31.24	32.28	30.62	32.20	508664
2008-07-02	32.28	32.57	31.09	31.09	606255
2008-07-03	31.10	32.53	31.00	31.49	385768
2008-07-07	31.60	31.71	30.22	31.00	638045
2008-07-08	30.97	32.55	30.90	32.49	613759
2008-07-09	32.49	33.55	32.23	32.31	517651
2008-07-10	31.92	33.13	31.87	32.75	850219
2008-07-11	32.26	33.69	32.18	33.36	941808
2008-07-14	33.74	33.75	32.40	32.85	753141
2008-07-15	32.61	34.38	32.18	33.51	732480
2008-07-16	33.53	35.20	33.10	35.11	807598
2008-07-17	35.48	36.17	34.50	35.83	721748
2008-07-18	35.88	35.93	33.70	34.44	1083775
2008-07-21	34.62	35.50	34.14	34.83	817354
2008-07-22	34.72	35.10	34.12	35.00	811466
2008-07-23	34.88	35.88	34.80	35.58	633492
2008-07-24	35.65	35.65	34.05	34.26	447642
2008-07-25	34.25	35.06	33.60	34.12	622954
2008-07-28	34.19	34.54	30.90	31.00	1423042
2008-07-29	31.02	32.62	30.43	32.34	1607385
2008-07-30	32.65	32.65	30.78	31.33	1419922
2008-07-31	30.80	32.82	30.50	31.63	2662572
2008-08-01	31.64	31.83	30.69	31.00	1239591
2008-08-04	30.99	31.21	30.50	30.83	1141815
2008-08-05	31.51	32.99	31.14	32.85	864908
2008-08-06	32.69	34.18	32.29	33.94	507451
2008-08-07	33.43	34.32	32.89	33.99	542046
2008-08-08	33.88	36.21	33.88	35.75	649852
2008-08-11	35.90	38.15	35.81	37.00	736928
2008-08-12	36.66	37.64	36.52	36.93	497072
2008-08-13	36.67	38.36	36.59	38.00	536013
2008-08-14	37.17	38.94	37.14	38.73	638504
2008-08-15	38.27	40.00	38.27	38.97	632332
2008-08-18	39.21	39.21	37.44	37.90	424379
2008-08-19	37.91	38.05	36.64	36.79	369256
2008-08-20	37.00	37.59	36.42	37.34	470215
2008-08-21	36.94	37.88	36.31	37.46	357971
2008-08-22	37.83	38.06	36.53	37.13	856058
2008-08-25	36.77	37.04	35.40	35.94	420901
2008-08-26	35.59	36.57	35.54	36.18	396393
2008-08-27	35.95	37.04	35.95	36.62	303390
2008-08-28	36.90	37.16	36.23	37.05	428608
2008-08-29	36.85	37.12	36.57	36.68	309435
2008-09-02	37.32	37.86	35.69	36.24	793643
2008-09-03	36.11	36.87	35.66	36.58	646778
2008-09-04	36.15	36.90	35.67	36.74	721367
2008-09-05	36.48	36.48	35.13	36.09	641375
2008-09-08	37.14	38.22	36.60	37.21	615001
2008-09-09	37.20	37.76	36.42	36.52	980458
2008-09-10	36.78	37.62	36.17	37.37	707950
2008-09-11	36.91	37.79	36.07	37.74	574193
2008-09-12	36.70	38.06	36.67	37.57	390222
2008-09-15	36.14	37.62	35.07	35.08	571027
2008-09-16	34.24	38.35	34.24	38.09	1091873
2008-09-17	37.35	38.00	36.10	37.43	842682
2008-09-18	38.20	39.78	36.86	38.88	1266322
2008-09-19	39.28	42.24	36.99	41.12	1921946
2008-09-22	40.68	41.12	38.15	38.36	372505
2008-09-23	38.51	38.59	36.27	36.83	608312
2008-09-24	36.84	36.84	35.20	35.85	435623
2008-09-25	36.02	38.10	35.68	37.90	706868
2008-09-26	37.16	37.60	36.25	37.23	352988
2008-09-29	36.60	36.98	31.99	32.95	1065359
2008-09-30	33.78	36.32	32.73	35.82	883503
2008-10-01	35.31	35.38	33.46	34.37	364952
2008-10-02	34.08	34.16	31.55	31.99	589748
2008-10-03	33.19	33.99	30.90	31.02	921398
2008-10-06	30.18	30.18	25.73	28.09	1460336
2008-10-07	28.84	28.90	25.55	25.71	1152165
2008-10-08	24.86	27.44	24.73	25.72	1110699
2008-10-09	26.31	26.47	23.87	23.87	1069467
2008-10-10	22.69	26.52	21.80	25.00	1229503
2008-10-13	26.36	29.39	26.16	28.68	1066162
2008-10-14	30.08	30.49	26.92	27.29	1046116
2008-10-15	27.18	27.30	26.43	26.50	1074340
2008-10-16	26.60	28.92	25.50	28.58	1442703
2008-10-17	27.66	30.00	27.40	28.10	789686
2008-10-20	28.46	29.40	27.17	29.29	404295
2008-10-21	28.66	29.00	27.72	28.08	253471
2008-10-22	27.27	27.37	25.10	25.76	440466
2008-10-23	26.00	26.75	22.21	23.67	1315132
2008-10-24	21.20	24.40	21.20	23.56	706034
2008-10-27	23.24	24.20	22.65	22.67	408539
2008-10-28	22.79	24.56	21.71	24.44	496540
2008-10-29	24.20	28.24	24.20	26.05	871982
2008-10-30	27.71	32.87	26.36	30.11	1564242
2008-10-31	29.77	35.98	29.49	35.67	1694656
2008-11-03	34.41	36.40	33.81	34.14	1168289
2008-11-04	37.98	37.98	35.13	37.03	1018764
2008-11-05	36.31	37.36	35.87	36.21	835191
2008-11-06	35.71	35.71	32.64	32.85	1595651
2008-11-07	33.31	34.26	32.13	33.18	737321
2008-11-10	34.32	35.59	32.09	32.82	512749
2008-11-11	32.65	33.15	31.89	32.49	1021798
2008-11-12	31.61	31.87	29.94	30.43	1352202
2008-11-13	30.65	33.91	29.37	33.74	1369435
2008-11-14	33.06	33.90	31.65	31.65	1186512
2008-11-17	31.08	33.30	31.08	31.78	1195922
2008-11-18	31.54	32.63	30.14	31.46	921072
2008-11-19	31.46	33.25	30.72	30.94	1651576
2008-11-20	30.36	33.10	29.20	30.26	1165974
2008-11-21	30.30	30.48	27.65	29.87	1506222
2008-11-24	30.69	37.61	30.47	36.45	2184835
2008-11-25	37.29	39.99	35.85	39.73	2724064
2008-11-26	38.89	43.31	37.51	42.13	2177731
2008-11-28	41.90	43.00	41.05	42.89	601181
2008-12-01	41.51	41.80	38.13	38.33	1130169
2008-12-02	39.14	43.03	38.48	41.30	1837482
2008-12-03	40.39	45.40	40.27	44.06	1765148
2008-12-04	43.24	47.13	43.13	45.02	1558598
2008-12-05	45.37	45.93	42.00	45.83	2173147
2008-12-08	47.75	50.00	47.02	49.09	2267980
2008-12-09	48.94	49.07	43.63	43.94	2504239
2008-12-10	44.76	46.36	44.05	46.12	1501028
2008-12-11	45.76	46.05	40.78	41.81	1250424
2008-12-12	40.42	44.40	39.65	44.06	980548
2008-12-15	44.82	45.35	43.14	44.60	1732780
2008-12-16	46.29	46.43	43.85	44.96	1403244
2008-12-17	44.49	46.06	41.96	42.19	2191369
2008-12-18	42.60	42.60	39.78	40.47	1752973
2008-12-19	40.47	41.53	39.36	39.71	1334793
2008-12-22	40.75	40.80	37.29	39.08	1326563
2008-12-23	39.51	40.46	38.59	38.98	1389676
2008-12-24	39.10	39.78	38.10	39.48	278232
2008-12-26	39.77	40.49	39.22	40.26	413376
2008-12-29	40.18	41.45	39.89	40.72	913642
2008-12-30	41.22	43.07	41.22	42.60	1125481
2008-12-31	43.00	44.83	42.71	43.93	1075432
2009-01-02	43.94	45.33	43.11	44.78	682055
2009-01-05	45.12	45.82	43.15	44.14	1524158
2009-01-06	44.50	44.52	42.24	42.64	1186504
2009-01-07	42.15	42.38	40.00	40.58	1123351
2009-01-08	40.27	42.17	39.35	41.75	970638
2009-01-09	41.85	41.85	39.76	40.36	935978
2009-01-12	40.16	40.50	38.21	38.68	874855
2009-01-13	38.34	41.14	37.40	40.48	1033707
2009-01-14	39.69	39.69	38.40	38.76	1290332
2009-01-15	38.78	40.33	36.00	39.06	1754505
2009-01-16	40.08	41.09	38.86	40.71	1753149
2009-01-20	40.50	40.85	36.67	37.37	1072846
2009-01-21	38.20	38.98	36.50	38.81	794698
2009-01-22	38.13	38.73	36.67	37.99	1188853
2009-01-23	37.06	39.10	36.75	37.49	985030
2009-01-26	37.74	38.62	36.50	37.30	827566
2009-01-27	37.55	38.54	37.24	37.89	687640
2009-01-28	38.83	40.07	38.61	39.14	1025188
2009-01-29	38.72	39.19	36.60	36.94	924596
2009-01-30	37.00	37.67	34.87	35.22	1062066
2009-02-02	34.67	35.33	33.30	34.03	1159300
2009-02-03	34.11	36.02	34.11	35.66	1747694
2009-02-04	35.80	37.93	35.71	35.84	1133965
2009-02-05	35.50	37.03	34.78	35.77	715034
2009-02-06	35.91	37.76	35.83	37.17	795800
2009-02-09	37.25	37.49	35.69	35.92	824645
2009-02-10	35.67	36.81	34.76	34.96	1074320
2009-02-11	35.30	36.08	33.32	33.99	1123927
2009-02-12	33.20	34.59	32.01	34.21	997082
2009-02-13	34.20	34.88	33.47	33.77	554308
2009-02-17	32.43	32.73	31.20	32.03	1162250
2009-02-18	32.17	32.43	30.25	30.76	1108512
2009-02-19	32.99	34.49	31.51	31.75	1670163
2009-02-20	31.24	32.98	31.00	32.16	1549548
2009-02-23	32.27	32.38	30.35	30.64	1276422
2009-02-24	30.91	32.06	30.20	31.67	1257721
2009-02-25	31.52	31.92	30.14	30.90	1077659
2009-02-26	34.29	35.25	32.19	34.27	3433452
2009-02-27	33.93	36.62	33.59	35.58	2317444
2009-03-02	34.82	36.11	34.36	34.62	1847919
2009-03-03	34.97	35.97	34.30	34.45	1275321
2009-03-04	35.45	36.53	34.87	35.87	1102451
2009-03-05	34.81	35.43	34.00	34.82	1024401
2009-03-06	35.13	35.94	33.62	34.42	1217394
2009-03-09	34.73	37.19	34.44	36.18	1778956
2009-03-10	37.00	38.40	36.71	37.98	1702930
2009-03-11	38.49	39.60	37.13	38.03	1002670
2009-03-12	37.77	40.55	37.44	40.25	1318517
2009-03-13	40.50	41.37	39.65	40.42	1079870
2009-03-16	40.56	40.63	38.82	38.90	888502
2009-03-17	38.98	39.99	38.02	39.99	904346
2009-03-18	39.82	40.49	38.16	39.86	922254
2009-03-19	40.18	40.18	38.30	38.90	865783
2009-03-20	39.25	39.37	37.12	37.26	1006627
2009-03-23	38.29	40.22	37.19	40.22	853520
2009-03-24	39.41	40.10	38.97	39.01	842402
2009-03-25	39.59	41.16	38.50	40.21	969713
2009-03-26	40.44	43.35	40.44	42.92	1518145
2009-03-27	42.37	42.47	40.76	40.92	685352
2009-03-30	37.41	38.40	35.88	37.21	1065322
2009-03-31	37.79	38.26	36.70	37.48	809789
2009-04-01	36.74	37.84	35.90	37.50	614737
2009-04-02	38.40	39.64	38.10	39.24	794926
2009-04-03	39.12	40.48	38.98	40.34	633000
2009-04-06	40.02	40.53	39.62	40.41	774385
2009-04-07	39.58	39.87	38.91	39.13	626202
2009-04-08	39.22	40.15	38.81	39.68	435174
2009-04-09	40.59	41.19	40.18	41.03	662389
2009-04-13	40.66	40.66	38.40	40.15	895402
2009-04-14	39.46	40.65	37.91	38.15	1122913
2009-04-15	37.75	38.04	36.46	38.00	1084266
2009-04-16	38.35	40.75	38.28	40.25	929649
2009-04-17	40.34	41.03	39.66	40.05	564002
2009-04-20	38.98	39.79	37.69	37.82	593032
2009-04-21	37.50	38.73	37.17	38.62	643080
2009-04-22	38.17	40.87	37.75	39.95	1033634
2009-04-23	39.88	40.32	37.04	37.86	935540
2009-04-24	38.80	40.20	38.11	39.63	833852
2009-04-27	38.98	40.22	38.21	38.77	977177
2009-04-28	38.26	39.68	37.95	39.04	452397
2009-04-29	39.26	40.57	39.06	39.68	745958
2009-04-30	40.07	40.80	39.36	39.45	659412
2009-05-01	39.39	39.47	38.56	39.19	536134
2009-05-04	39.74	40.43	39.03	39.63	815727
2009-05-05	41.50	45.94	40.75	44.74	2870651
2009-05-06	44.81	45.35	41.50	43.29	1315597
2009-05-07	43.65	43.65	40.11	40.65	980905
2009-05-08	41.60	41.96	39.22	41.80	793968
2009-05-11	41.03	41.03	39.67	39.95	893437
2009-05-12	40.08	40.83	38.82	39.68	922289
2009-05-13	38.86	38.92	36.80	36.92	1175303
2009-05-14	37.13	37.79	36.33	36.84	904595
2009-05-15	37.02	37.60	36.59	37.14	577780
2009-05-18	37.64	37.87	36.85	37.77	822037
2009-05-19	37.85	37.85	36.50	36.77	897267
2009-05-20	37.00	37.75	35.30	35.46	926324
2009-05-21	35.33	35.35	33.79	34.16	1180728
2009-05-22	34.27	35.14	34.00	34.07	594233
2009-05-26	34.00	35.06	33.93	34.86	797515
2009-05-27	34.56	35.55	34.33	34.55	1145498
2009-05-28	36.32	37.25	35.31	35.87	1480968
2009-05-29	36.11	36.97	35.81	36.55	831915
2009-06-01	37.20	38.37	37.00	37.71	782744
2009-06-02	37.77	38.36	36.80	37.07	913411
2009-06-03	36.80	37.10	35.32	36.01	1157631
2009-06-04	36.36	36.36	35.05	35.68	873818
2009-06-05	35.87	36.17	34.80	35.75	659098
2009-06-08	36.04	37.12	35.37	36.63	810060
2009-06-09	36.53	37.31	36.53	36.98	514191
2009-06-10	37.14	37.36	35.73	36.32	797710
2009-06-11	36.05	36.48	35.28	35.36	690593
2009-06-12	35.17	35.17	34.23	34.37	835512
2009-06-15	34.00	34.09	32.75	33.56	1071065
2009-06-16	33.74	34.48	33.04	33.25	1032644
2009-06-17	33.26	34.00	32.29	33.87	998825
2009-06-18	34.02	34.02	32.82	33.66	1191816
2009-06-19	33.98	34.72	33.83	34.43	994283
2009-06-22	34.13	34.34	33.16	33.23	769211
2009-06-23	33.32	33.69	32.84	33.22	519496
2009-06-24	33.50	34.36	33.42	33.56	840850
2009-06-25	33.46	34.28	33.12	34.24	766689
2009-06-26	34.10	34.52	33.93	34.21	902647
2009-06-29	34.22	34.63	33.52	33.86	579715
2009-06-30	34.21	34.24	32.85	33.28	1027124
2009-07-01	33.63	34.26	33.33	33.40	585971
2009-07-02	32.98	33.08	32.43	32.75	522024
2009-07-06	32.38	32.54	31.63	31.84	758398
2009-07-07	31.73	32.01	30.83	30.88	660388
2009-07-08	30.93	31.16	29.74	30.29	688985
2009-07-09	30.45	30.90	30.24	30.46	580141
2009-07-10	30.32	30.68	29.89	30.59	569422
2009-07-13	30.45	31.65	30.14	31.60	647564
2009-07-14	31.48	31.86	31.16	31.65	444282
2009-07-15	32.11	33.42	31.99	33.26	663412
2009-07-16	33.25	33.91	33.03	33.82	423024
2009-07-17	33.67	34.81	33.34	34.61	643430
2009-07-20	34.74	35.37	34.60	34.96	419782
2009-07-21	35.38	35.49	33.76	34.28	475972
2009-07-22	34.04	34.23	33.54	33.92	812351
2009-07-23	33.98	35.58	33.71	35.41	645951
2009-07-24	34.72	35.15	34.25	35.15	385137
2009-07-27	35.20	35.37	34.52	35.37	489470
2009-07-28	35.01	36.39	34.93	36.35	585196
2009-07-29	36.00	36.23	34.81	35.34	599516
2009-07-30	35.60	35.79	33.25	33.74	1184720
2009-07-31	33.39	34.50	33.31	33.88	753747
2009-08-03	34.01	34.90	34.01	34.90	625372
2009-08-04	34.80	34.85	33.87	33.99	760938
2009-08-05	34.00	34.51	33.30	34.21	494439
2009-08-06	34.19	34.47	33.35	33.45	342914
2009-08-07	33.86	34.47	33.53	34.35	361638
2009-08-10	34.04	34.25	33.27	33.63	314294
2009-08-11	33.33	33.56	32.56	32.74	412885
2009-08-12	32.76	33.66	32.76	33.35	604350
2009-08-13	33.36	33.36	32.77	32.97	781508
2009-08-14	32.85	32.92	32.16	32.43	459926
2009-08-17	31.83	32.15	31.29	31.91	460806
2009-08-18	32.04	32.61	31.91	32.25	325543
2009-08-19	31.96	32.19	31.58	32.16	325458
2009-08-20	31.95	32.63	31.84	32.00	537062
2009-08-21	32.35	33.02	32.35	33.00	564532
2009-08-24	33.10	33.37	32.36	32.44	485032
2009-08-25	32.74	33.35	32.35	33.06	473661
2009-08-26	33.01	33.10	32.56	33.00	450265
2009-08-27	33.09	33.09	32.25	32.67	629327
2009-08-28	33.05	33.49	32.79	32.97	549237
2009-08-31	32.72	32.79	31.85	32.10	552981
2009-09-01	32.00	33.08	31.63	31.79	645992
2009-09-02	31.57	31.77	30.37	30.39	735371
2009-09-03	30.77	31.12	30.14	31.09	694143
2009-09-04	31.14	31.68	30.93	31.62	330430
2009-09-08	32.00	32.80	32.00	32.71	514154
2009-09-09	32.73	33.00	32.30	32.57	423733
2009-09-10	32.75	32.95	32.46	32.84	352311
2009-09-11	32.99	33.41	32.79	33.08	232589
2009-09-14	32.75	33.09	32.55	32.90	363216
2009-09-15	32.82	33.53	32.41	33.44	332059
2009-09-16	33.37	33.97	33.29	33.86	459698
2009-09-17	33.86	34.95	33.83	34.43	486998
2009-09-18	34.55	34.79	33.70	33.81	572667
2009-09-21	32.59	32.59	31.37	32.10	841869
2009-09-22	32.25	32.30	31.05	31.25	838160
2009-09-23	31.45	31.45	30.59	30.74	1021948
2009-09-24	30.95	31.18	29.91	30.09	1009574
2009-09-25	29.80	30.60	29.41	29.81	952842
2009-09-28	29.88	30.64	29.75	30.32	568670
2009-09-29	30.52	30.54	29.96	30.09	626611
2009-09-30	30.32	31.25	30.02	30.94	1122658
2009-10-01	30.88	30.88	29.69	30.21	786747
2009-10-02	29.76	30.26	29.36	29.57	1022088
2009-10-05	29.61	29.88	28.02	28.99	1951585
2009-10-06	29.22	29.70	29.00	29.24	1162927
2009-10-07	29.15	29.34	28.97	29.17	628804
2009-10-08	29.42	29.55	28.68	29.05	1147324
2009-10-09	28.96	29.14	28.72	29.08	369250
2009-10-12	29.29	29.34	28.62	28.87	387804
2009-10-13	28.85	29.10	28.65	28.93	587652
2009-10-14	29.27	29.27	29.00	29.14	1128902
2009-10-15	28.13	28.81	28.00	28.61	1627212
2009-10-16	28.55	28.62	28.00	28.49	877519
2009-10-19	28.45	28.70	28.35	28.60	1246951
2009-10-20	28.50	28.92	28.20	28.86	1353853
2009-10-21	28.73	29.38	28.32	28.39	759213
2009-10-22	28.32	28.69	28.08	28.40	788043
2009-10-23	28.59	28.59	28.05	28.15	735050
2009-10-26	28.24	28.60	27.78	27.87	786851
2009-10-27	27.98	28.10	27.55	27.65	708800
2009-10-28	27.59	27.91	27.14	27.36	1293123
2009-10-29	28.65	29.94	28.36	29.78	1719968
2009-10-30	29.77	29.77	28.39	28.56	1459729
2009-11-02	28.75	29.01	27.74	28.26	1122568
2009-11-03	27.95	28.38	27.90	28.16	580286
2009-11-04	29.03	29.32	28.62	28.66	1074722
2009-11-05	28.97	29.56	28.80	29.55	525807
2009-11-06	29.40	30.04	29.04	29.33	458865
2009-11-09	29.55	30.62	29.40	30.58	798828
2009-11-10	30.50	30.91	30.03	30.33	782118
2009-11-11	30.50	31.19	30.43	30.85	458715
2009-11-12	30.87	31.44	30.26	30.32	469052
2009-11-13	30.50	31.10	30.29	30.89	366225
2009-11-16	31.01	31.63	31.01	31.45	425042
2009-11-17	31.48	31.48	30.94	31.35	649115
2009-11-18	31.27	31.38	30.65	31.00	357813
2009-11-19	30.84	30.93	30.03	30.25	364199
2009-11-20	30.21	30.53	30.03	30.50	337193
2009-11-23	31.00	31.64	30.60	31.52	753470
2009-11-24	31.63	31.82	31.12	31.26	511481
2009-11-25	31.27	31.74	31.06	31.17	196837
2009-11-27	30.29	30.74	29.99	30.26	158762
2009-11-30	30.38	30.38	29.39	29.97	485511
2009-12-01	30.33	30.53	30.02	30.37	402426
2009-12-02	30.38	31.35	30.38	30.75	492380
2009-12-03	30.89	31.19	30.05	30.20	418446
2009-12-04	30.58	31.00	29.94	30.86	467638
2009-12-07	30.88	31.01	30.60	30.89	349082
2009-12-08	30.75	31.62	30.33	31.42	752482
2009-12-09	31.35	31.44	30.84	31.08	694517
2009-12-10	31.19	31.45	30.35	31.17	790964
2009-12-11	31.22	31.93	30.98	31.85	529028
2009-12-14	32.05	32.42	31.56	32.41	437560
2009-12-15	32.33	32.67	32.01	32.20	550115
2009-12-16	32.49	33.11	32.31	33.10	517922
2009-12-17	32.92	32.92	32.28	32.54	450918
2009-12-18	32.63	33.12	32.20	32.70	735297
2009-12-21	33.02	33.42	32.66	33.25	315317
2009-12-22	33.26	33.57	33.12	33.46	302634
2009-12-23	33.46	34.09	33.17	34.04	272112
2009-12-24	34.12	34.36	33.88	34.28	58797
2009-12-28	34.28	34.48	33.98	34.48	263223
2009-12-29	34.40	34.58	34.22	34.46	212320
2009-12-30	34.37	34.58	34.00	34.25	209223
2009-12-31	34.25	34.48	33.66	33.66	325024
2010-01-04	33.90	34.32	33.79	34.18	396952
2010-01-05	34.20	34.20	33.08	33.77	511311
2010-01-06	34.38	35.81	34.36	35.27	1024878
2010-01-07	35.32	35.98	35.08	35.79	338202
2010-01-08	35.77	35.99	35.51	35.82	259013
2010-01-11	36.00	36.00	34.77	34.94	432818
2010-01-12	34.64	35.09	34.43	35.00	353216
2010-01-13	34.92	35.03	34.66	34.96	267403
2010-01-14	34.76	34.97	34.55	34.69	161831
2010-01-15	34.78	34.80	33.92	34.33	288454
2010-01-19	34.46	34.63	34.22	34.50	173985
2010-01-20	34.03	34.17	33.50	33.77	233394
2010-01-21	33.70	33.95	33.07	33.40	256779
2010-01-22	33.40	33.51	32.39	32.49	248170
2010-01-25	32.83	33.19	32.61	32.79	230120
2010-01-26	32.82	33.34	32.55	32.59	279462
2010-01-27	32.50	32.82	31.50	32.69	627359
2010-01-28	32.66	32.69	31.20	31.39	380870
2010-01-29	31.40	32.00	30.73	30.88	400400
2010-02-01	31.09	31.09	30.03	30.67	389982
2010-02-02	30.64	31.05	30.47	30.73	426162
2010-02-03	30.65	31.12	29.84	30.25	454218
2010-02-04	30.02	30.22	29.27	29.41	716662
2010-02-05	29.46	29.54	28.93	29.31	578171
2010-02-08	29.30	29.75	28.75	29.43	369864
2010-02-09	29.89	30.03	29.12	29.71	437882
2010-02-10	29.60	29.74	29.03	29.56	303859
2010-02-11	29.41	29.63	29.23	29.50	448866
2010-02-12	29.25	29.69	28.89	29.62	406011
2010-02-16	29.80	29.89	29.06	29.63	395775
2010-02-17	29.83	30.43	29.56	30.34	587604
2010-02-18	30.26	30.48	30.19	30.30	598341
2010-02-19	30.30	30.43	29.91	30.26	457059
2010-02-22	30.30	30.45	29.88	30.10	444532
2010-02-23	30.10	30.21	29.39	29.49	613554
2010-02-24	29.64	29.69	28.97	29.60	1210093
2010-02-25	29.04	30.08	28.95	29.74	906331
2010-02-26	29.00	29.07	27.36	27.63	2036097
2010-03-01	27.82	28.16	27.14	27.74	1541167
2010-03-02	27.77	28.77	27.68	28.46	1788757
2010-03-03	28.66	28.86	28.31	28.62	806203
2010-03-04	28.60	28.78	28.02	28.20	412275
2010-03-05	28.25	28.55	28.16	28.55	900871
2010-03-08	28.60	28.74	28.11	28.20	327031
2010-03-09	28.16	28.46	27.95	28.39	904770
2010-03-10	28.28	28.69	28.26	28.68	942135
2010-03-11	28.69	28.69	28.19	28.30	468241
2010-03-12	28.47	28.56	28.26	28.56	619608
2010-03-15	28.50	28.50	27.97	28.26	552993
2010-03-16	28.25	29.08	28.19	29.08	575810
2010-03-17	29.14	30.28	28.90	30.05	883496
2010-03-18	30.07	30.95	30.07	30.68	727843
2010-03-19	30.67	30.87	29.84	30.36	744445
2010-03-22	30.07	30.80	30.00	30.75	328900
2010-03-23	30.73	31.54	30.54	31.54	511783
2010-03-24	31.27	31.56	30.68	30.69	390799
2010-03-25	30.96	31.02	30.32	30.32	280947
2010-03-26	30.45	30.69	30.15	30.49	316524
2010-03-29	30.45	30.67	30.28	30.64	302479
2010-03-30	30.57	30.89	30.27	30.38	343371
2010-03-31	30.23	30.71	30.22	30.22	338872
2010-04-01	30.42	30.79	30.15	30.38	255257
2010-04-05	30.35	30.91	29.99	30.81	483509
2010-04-06	30.74	31.42	30.73	31.25	294373
2010-04-07	31.26	31.49	30.98	31.11	308079
2010-04-08	30.95	31.35	30.89	31.26	181598
2010-04-09	31.27	31.36	30.96	31.08	334676
2010-04-12	31.00	31.57	30.86	31.45	279899
2010-04-13	31.45	31.92	31.29	31.73	299763
2010-04-14	31.90	32.21	31.67	32.20	242693
2010-04-15	32.02	32.25	31.93	32.02	211085
2010-04-16	31.95	32.24	31.75	31.89	227878
2010-04-19	31.78	32.03	31.24	31.61	329740
2010-04-20	31.65	33.10	31.65	33.07	373702
2010-04-21	33.01	33.74	32.95	33.66	315372
2010-04-22	33.35	34.09	32.98	34.06	241175
2010-04-23	31.93	34.19	31.00	33.38	2581975
2010-04-26	33.29	33.48	32.57	32.78	379953
2010-04-27	32.49	33.50	32.30	32.81	714233
2010-04-28	32.96	33.38	32.73	32.98	444342
2010-04-29	33.08	34.10	32.82	34.06	489920
2010-04-30	34.00	34.58	33.38	33.61	517716
2010-05-03	33.62	33.96	33.33	33.86	540555
2010-05-04	32.87	33.21	31.43	31.58	1230977
2010-05-05	31.50	32.37	31.37	31.53	827445
2010-05-06	31.48	31.83	28.20	30.23	750421
2010-05-07	30.10	30.44	29.00	29.39	1124573
2010-05-10	30.85	31.59	30.76	31.35	535123
2010-05-11	31.17	32.12	30.93	31.58	717773
2010-05-12	31.75	32.11	31.50	32.06	275918
2010-05-13	32.00	32.57	31.62	32.04	290762
2010-05-14	31.79	32.00	31.14	31.88	567683
2010-05-17	31.86	32.92	31.56	32.80	631537
2010-05-18	33.21	33.94	33.09	33.31	761271
2010-05-19	33.23	33.99	32.68	33.19	627017
2010-05-20	32.43	32.45	31.34	31.41	895391
2010-05-21	30.94	31.96	30.93	31.29	1012242
2010-05-24	31.21	31.56	30.87	30.87	586260
2010-05-25	30.11	31.46	30.10	31.29	536319
2010-05-26	31.46	31.46	29.49	29.69	1029941
2010-05-27	30.32	30.32	29.25	29.80	877256
2010-05-28	29.63	30.17	29.42	29.65	685823
2010-06-01	29.30	29.49	28.03	28.04	547329
2010-06-02	28.36	28.46	27.90	28.18	907894
2010-06-03	28.42	28.58	27.99	28.46	705540
2010-06-04	27.74	28.10	27.50	27.56	654184
2010-06-07	27.51	27.72	26.45	26.50	735059
2010-06-08	26.49	26.61	25.31	25.57	1396557
2010-06-09	25.84	26.64	25.62	25.84	671661
2010-06-10	26.26	26.58	26.16	26.55	299430
2010-06-11	26.27	26.73	26.00	26.40	415220
2010-06-14	26.59	27.11	26.59	26.70	418625
2010-06-15	26.96	27.82	26.86	27.78	352748
2010-06-16	27.54	27.67	27.32	27.40	306789
2010-06-17	27.45	27.51	26.84	27.13	226761
2010-06-18	27.16	27.34	26.83	27.31	437442
2010-06-21	27.59	27.69	26.87	27.02	225323
2010-06-22	27.00	27.40	25.84	25.89	736305
2010-06-23	25.77	26.70	25.64	26.44	466991
2010-06-24	26.28	26.29	25.00	25.08	849049
2010-06-25	25.21	25.43	24.84	25.39	703527
2010-06-28	25.14	25.35	24.84	24.99	373844
2010-06-29	24.54	24.68	23.78	24.07	562601
2010-06-30	24.00	24.18	23.53	23.58	527217
2010-07-01	23.54	23.54	22.48	23.03	612071
2010-07-02	23.16	23.18	22.36	22.69	415954
2010-07-06	23.12	23.53	22.76	22.92	487409
2010-07-07	23.03	23.76	22.89	23.74	317188
2010-07-08	24.01	24.32	23.77	24.03	358391
2010-07-09	23.97	24.58	23.87	24.55	265107
2010-07-12	24.41	24.41	23.26	23.40	443614
2010-07-13	23.74	23.98	23.44	23.89	355407
2010-07-14	24.00	24.00	23.45	23.63	264903
2010-07-15	23.60	23.72	22.96	23.46	277318
2010-07-16	23.26	23.50	22.55	22.56	409849
2010-07-19	22.59	22.65	22.04	22.44	311684
2010-07-20	22.10	22.92	21.99	22.87	403958
2010-07-21	23.07	23.60	22.93	23.05	575744
2010-07-22	23.40	24.45	23.38	24.26	535854
2010-07-23	24.23	24.36	23.84	24.12	412571
2010-07-26	24.10	24.90	23.94	24.75	318161
2010-07-27	24.99	25.09	24.15	24.25	409833
2010-07-28	24.24	24.50	23.72	23.78	367507
2010-07-29	24.00	24.21	23.25	23.66	335303
2010-07-30	23.26	23.68	22.76	23.25	585652
2010-08-02	22.00	23.79	22.00	23.22	1015264
2010-08-03	23.61	24.60	23.41	24.50	668892
2010-08-04	24.50	24.92	24.13	24.20	492251
2010-08-05	24.10	24.35	23.81	23.86	274337
2010-08-06	23.62	23.83	22.85	23.33	307443
2010-08-09	23.39	23.62	23.13	23.61	394659
2010-08-10	23.40	23.85	23.07	23.44	489385
2010-08-11	22.97	22.97	22.20	22.36	854517
2010-08-12	22.09	22.56	22.01	22.44	329104
2010-08-13	22.32	22.48	22.22	22.34	355293
2010-08-16	22.24	22.59	22.15	22.46	261010
2010-08-17	22.61	23.03	22.44	22.81	399557
2010-08-18	22.75	23.09	22.47	22.96	311808
2010-08-19	22.84	22.89	22.23	22.35	358321
2010-08-20	22.22	22.80	22.10	22.64	267521
2010-08-23	22.82	22.95	22.22	22.26	319836
2010-08-24	21.98	22.44	21.98	22.00	462475
2010-08-25	21.77	22.11	21.36	22.05	418578
2010-08-26	22.07	22.24	21.36	21.44	377922
2010-08-27	21.69	22.57	21.22	22.52	383791
2010-08-30	22.37	22.66	21.72	21.72	285638
2010-08-31	21.64	22.24	21.48	22.01	265778
2010-09-01	22.50	22.84	22.22	22.70	341483
2010-09-02	22.78	23.13	22.64	23.05	343237
2010-09-03	23.25	24.01	23.11	23.92	569373
2010-09-07	23.98	24.50	23.59	23.65	574409
2010-09-08	23.63	23.81	23.12	23.19	393240
2010-09-09	23.50	23.50	22.83	23.07	333982
2010-09-10	23.09	24.02	23.05	23.95	470245
2010-09-13	24.25	24.97	24.25	24.76	545982
2010-09-14	24.76	24.94	24.42	24.79	493637
2010-09-15	24.66	24.66	23.91	23.99	404812
2010-09-16	23.85	23.90	23.10	23.37	437687
2010-09-17	23.44	23.49	22.05	22.07	1239880
2010-09-20	22.06	22.54	21.55	22.48	872512
2010-09-21	22.38	22.70	22.07	22.35	638705
2010-09-22	22.34	22.57	21.95	22.28	563758
2010-09-23	22.07	22.45	21.87	21.94	437936
2010-09-24	22.29	22.39	21.76	22.07	748007
2010-09-27	22.04	22.40	21.49	22.29	617801
2010-09-28	22.21	22.79	21.81	22.69	275315
2010-09-29	22.55	23.18	22.45	22.68	372373
2010-09-30	22.81	23.05	22.26	22.74	306348
2010-10-01	22.94	23.29	22.68	22.97	408767
2010-10-04	22.96	23.17	22.51	22.85	260869
2010-10-05	23.09	23.69	22.87	23.46	270127
2010-10-06	23.35	23.61	23.26	23.47	341211
2010-10-07	23.47	23.98	23.33	23.45	291867
2010-10-08	23.45	23.76	22.90	23.64	339943
2010-10-11	23.69	23.97	23.41	23.84	205765
2010-10-12	23.81	23.89	23.55	23.69	197170
2010-10-13	23.86	24.23	23.61	23.89	225434
2010-10-14	23.94	23.97	23.70	23.92	262936
2010-10-15	24.13	24.21	23.74	23.89	286557
2010-10-18	23.96	24.40	23.80	24.40	224077
2010-10-19	24.04	24.48	23.85	24.05	385471
2010-10-20	24.19	24.74	24.05	24.69	255564
2010-10-21	24.87	25.46	24.84	25.25	605378
2010-10-22	25.29	25.40	24.41	24.59	508052
2010-10-25	24.81	25.20	24.50	24.61	295296
2010-10-26	23.99	24.70	23.60	24.02	452841
2010-10-27	23.94	23.94	23.31	23.72	223435
2010-10-28	23.91	24.05	23.60	23.91	206095
2010-10-29	23.81	24.30	23.74	24.18	200338
2010-11-01	24.23	24.35	23.36	23.68	270404
2010-11-02	23.93	24.76	23.88	24.70	276296
2010-11-03	24.71	24.92	24.16	24.68	265525
2010-11-04	25.06	25.33	24.81	25.17	260022
2010-11-05	25.24	26.36	25.20	26.30	671025
2010-11-08	26.26	26.50	26.14	26.46	504637
2010-11-09	26.68	27.85	26.64	26.80	457245
2010-11-10	26.84	28.21	26.74	28.06	498002
2010-11-11	27.55	28.18	27.08	27.99	581938
2010-11-12	27.68	27.74	26.92	26.93	336924
2010-11-15	27.09	27.20	26.66	26.72	358245
2010-11-16	26.49	26.61	25.67	25.87	460053
2010-11-17	25.86	26.19	25.63	25.91	247853
2010-11-18	26.16	26.89	26.08	26.35	298203
2010-11-19	26.32	26.58	26.09	26.33	346109
2010-11-22	26.19	26.33	25.42	26.07	415032
2010-11-23	25.68	25.75	25.26	25.53	344885
2010-11-24	25.77	26.18	25.71	26.16	235408
2010-11-26	25.97	26.10	25.72	25.72	118414
2010-11-29	25.54	25.84	25.35	25.70	280447
2010-11-30	25.41	25.48	25.06	25.37	343835
2010-12-01	25.85	27.00	25.79	26.84	347799
2010-12-02	26.91	27.24	26.66	27.22	270091
2010-12-03	27.06	27.29	26.52	27.22	277685
2010-12-06	27.14	27.83	27.11	27.69	189873
2010-12-07	27.94	28.00	27.03	27.09	311439
2010-12-08	27.20	28.21	27.16	27.99	307903
2010-12-09	28.14	28.40	27.91	28.02	216677
2010-12-10	28.08	29.24	28.07	29.14	285612
2010-12-13	29.18	29.36	28.78	28.81	285483
2010-12-14	28.93	29.17	28.77	28.93	296277
2010-12-15	28.85	29.20	28.65	28.69	392341
2010-12-16	28.78	29.20	28.59	29.18	350170
2010-12-17	29.21	29.73	29.10	29.23	535427
2010-12-20	29.28	29.30	28.50	28.66	265475
2010-12-21	28.74	28.83	28.26	28.54	261924
2010-12-22	28.52	28.60	28.07	28.30	315913
2010-12-23	28.25	28.34	27.34	27.67	282999
2010-12-27	27.60	27.97	27.19	27.89	155083
2010-12-28	27.90	28.01	27.44	27.50	227178
2010-12-29	27.41	27.98	27.41	27.59	374097
2010-12-30	27.51	27.77	27.44	27.60	126753
2010-12-31	27.57	27.73	27.25	27.43	264169
2011-01-03	27.73	28.62	27.62	28.20	286185
2011-01-04	28.22	28.22	26.91	26.96	307875
2011-01-05	26.87	27.09	26.69	26.89	522174
2011-01-06	26.86	26.97	26.16	26.24	327906
2011-01-07	25.72	25.92	24.80	25.36	1444544
2011-01-10	25.21	25.30	24.33	24.57	995976
2011-01-11	24.75	25.19	24.63	25.10	546642
2011-01-12	25.36	25.89	25.28	25.87	337232
2011-01-13	25.93	25.96	25.23	25.37	259491
2011-01-14	25.32	26.31	25.13	26.19	416067
2011-01-18	26.20	26.33	25.80	26.31	504212
2011-01-19	26.25	26.38	25.63	25.67	304057
2011-01-20	25.50	26.12	24.97	26.02	337330
2011-01-21	26.21	26.22	25.59	25.90	269609
2011-01-24	25.98	27.34	25.90	27.04	551698
2011-01-25	26.82	26.94	26.40	26.86	227895
2011-01-26	26.92	27.37	26.66	26.70	414788
2011-01-27	26.62	27.00	26.40	26.47	367496
2011-01-28	26.46	26.48	25.42	25.46	285584
2011-01-31	25.62	26.26	25.43	25.84	247788
2011-02-01	26.11	26.28	25.64	25.75	366879
2011-02-02	25.53	25.61	24.65	24.99	924558
2011-02-03	25.00	25.59	24.60	25.49	535709
2011-02-04	25.50	25.90	25.40	25.48	161978
2011-02-07	25.47	26.11	25.37	25.96	498766
2011-02-08	26.02	26.72	26.02	26.69	473640
2011-02-09	26.54	26.88	26.38	26.71	308699
2011-02-10	26.53	27.41	26.53	27.18	464035
2011-02-11	27.07	27.14	26.65	27.08	326062
2011-02-14	27.05	27.22	26.87	27.04	330529
2011-02-15	26.86	27.54	26.76	27.18	477153
2011-02-16	27.29	27.84	27.28	27.62	418086
2011-02-17	27.54	28.55	27.40	28.53	379034
2011-02-18	28.65	29.07	28.56	28.81	390685
2011-02-22	28.41	28.62	27.41	27.85	571271
2011-02-23	27.67	28.05	26.74	27.21	669797
2011-02-24	26.82	28.79	26.44	27.85	797881
2011-02-25	27.97	28.36	27.74	28.25	439306
2011-02-28	28.34	28.95	28.21	28.50	334294
2011-03-01	28.73	28.94	27.83	27.99	458194
2011-03-02	27.98	28.76	27.90	28.64	353361
2011-03-03	28.94	29.68	28.60	29.26	414852
2011-03-04	29.20	29.20	28.37	28.52	246728
2011-03-07	28.80	28.80	27.63	28.00	481883
2011-03-08	28.04	28.86	27.84	28.45	204774
2011-03-09	28.42	28.78	28.22	28.47	119665
2011-03-10	28.09	28.17	27.62	27.90	297920
2011-03-11	27.67	28.32	27.55	28.17	207959
2011-03-14	27.72	28.46	27.58	27.98	297864
2011-03-15	27.10	28.74	26.70	28.57	345761
2011-03-16	28.36	28.50	27.68	27.90	378678
2011-03-17	28.40	28.65	28.03	28.04	244792
2011-03-18	28.50	28.70	28.22	28.60	517561
2011-03-21	28.97	29.09	28.52	28.58	391979
2011-03-22	28.66	28.72	27.79	27.95	278857
2011-03-23	27.91	28.06	27.45	27.87	239225
2011-03-24	28.00	28.82	27.50	28.70	308509
2011-03-25	28.87	29.14	28.68	28.91	185472
2011-03-28	28.94	28.96	28.41	28.45	150162
2011-03-29	27.52	28.41	26.71	28.24	900881
2011-03-30	28.29	28.45	27.85	28.20	283214
2011-03-31	28.05	28.19	27.86	28.10	374786
2011-04-01	28.18	28.34	27.93	28.14	320705
2011-04-04	28.14	28.19	27.56	27.79	332226
2011-04-05	27.66	27.92	27.40	27.72	214413
2011-04-06	27.80	28.12	27.52	27.97	189434
2011-04-07	28.04	28.40	27.65	27.66	265555
2011-04-08	27.90	27.96	26.94	27.15	250516
2011-04-11	27.06	27.24	26.69	26.76	316143
2011-04-12	26.55	26.77	25.81	26.26	358529
2011-04-13	26.39	26.48	25.31	25.83	407746
2011-04-14	25.69	26.32	25.54	26.17	215735
2011-04-15	26.16	26.87	26.16	26.55	204356
2011-04-18	26.14	26.48	25.82	25.91	287006
2011-04-19	26.04	26.24	25.74	26.07	227784
2011-04-20	26.52	27.08	26.36	26.50	323006
2011-04-21	26.72	26.82	26.31	26.82	130835
2011-04-25	26.77	27.05	26.70	26.86	127272
2011-04-26	26.92	27.35	26.76	26.85	174826
2011-04-27	26.83	26.83	26.22	26.65	194866
2011-04-28	26.65	27.23	26.60	26.95	200090
2011-04-29	27.03	27.53	26.91	27.18	300311
2011-05-02	27.30	27.30	26.47	26.59	223868
2011-05-03	26.48	26.52	25.90	26.34	222716
2011-05-04	26.28	26.59	25.94	26.39	369005
2011-05-05	26.32	28.73	26.32	27.64	1081541
2011-05-06	28.06	28.19	27.03	27.25	346759
2011-05-09	27.21	27.38	26.53	27.22	218638
2011-05-10	27.29	28.52	27.29	28.42	275407
2011-05-11	28.32	28.48	27.90	28.21	286023
2011-05-12	28.08	28.75	27.67	28.35	373881
2011-05-13	28.38	28.46	27.42	27.61	168138
2011-05-16	27.42	27.84	27.22	27.38	180485
2011-05-17	27.24	27.43	26.73	26.75	207759
2011-05-18	26.87	27.45	26.77	27.21	234704
2011-05-19	27.34	27.71	26.99	27.21	181252
2011-05-20	27.08	27.57	26.83	27.24	182812
2011-05-23	26.77	27.01	26.26	26.31	252135
2011-05-24	26.48	26.50	26.16	26.20	254118
2011-05-25	26.07	26.57	26.07	26.39	245967
2011-05-26	26.25	26.98	26.02	26.75	159224
2011-05-27	26.93	27.76	26.91	27.23	137961
2011-05-31	27.54	27.75	27.32	27.49	267466
2011-06-01	27.41	27.55	26.02	26.07	231480
2011-06-02	26.14	26.34	25.99	26.17	176643
2011-06-03	25.72	25.82	25.26	25.32	185927
2011-06-06	25.33	25.49	24.76	24.84	274912
2011-06-07	25.00	25.37	24.83	25.20	228046
2011-06-08	25.05	25.24	24.63	24.70	261639
2011-06-09	24.77	25.20	24.65	24.82	172881
2011-06-10	24.64	24.85	24.29	24.58	246870
2011-06-13	24.63	25.03	24.61	24.90	241167
2011-06-14	25.17	25.84	25.17	25.71	179025
2011-06-15	25.34	25.40	24.28	24.54	456249
2011-06-16	24.57	25.00	24.38	24.53	268222
2011-06-17	24.86	25.72	24.75	25.27	530619
2011-06-20	25.09	25.33	24.84	24.89	300175
2011-06-21	25.07	25.35	25.04	25.21	301617
2011-06-22	25.03	25.08	23.66	24.23	813798
2011-06-23	23.79	24.67	23.58	24.54	421336
2011-06-24	24.65	24.86	24.28	24.43	588422
2011-06-27	24.41	24.80	24.11	24.67	242799
2011-06-28	24.70	24.93	24.19	24.42	381445
2011-06-29	24.48	24.79	24.24	24.58	199320
2011-06-30	24.66	24.99	24.47	24.53	291207
2011-07-01	24.57	25.17	24.51	25.05	200005
2011-07-05	25.04	25.19	24.67	25.09	191523
2011-07-06	25.04	25.49	24.85	25.37	208841
2011-07-07	25.60	26.08	25.52	25.87	231525
2011-07-08	25.50	25.64	25.12	25.47	176383
2011-07-11	25.07	25.16	24.59	24.78	308606
2011-07-12	24.66	25.15	24.66	24.92	226666
2011-07-13	25.12	25.64	24.95	25.03	241193
2011-07-14	25.15	25.26	24.61	24.72	268155
2011-07-15	24.79	24.98	24.52	24.90	210162
2011-07-18	24.80	25.00	23.99	24.02	193473
2011-07-19	24.22	24.62	24.12	24.44	192620
2011-07-20	24.50	24.70	24.24	24.56	137504
2011-07-21	24.70	25.09	24.58	24.75	249957
2011-07-22	24.75	24.83	24.35	24.80	107011
2011-07-25	24.49	24.84	24.30	24.49	117458
2011-07-26	24.43	24.44	24.06	24.22	106872
2011-07-27	24.07	24.11	23.35	23.39	219745
2011-07-28	23.38	23.54	23.12	23.34	268635
2011-07-29	23.00	23.66	22.94	23.38	191349
2011-08-01	23.69	23.89	22.77	22.96	209237
2011-08-02	22.83	23.16	22.03	22.04	182683
2011-08-03	22.05	22.05	21.39	21.74	368014
2011-08-04	20.26	20.76	18.82	20.18	1287375
2011-08-05	20.46	20.69	19.63	19.98	663804
2011-08-08	19.14	19.70	18.40	18.40	889574
2011-08-09	18.94	19.31	17.20	18.74	966520
2011-08-10	18.00	18.64	17.75	18.14	739359
2011-08-11	18.18	19.13	18.03	18.81	441361
2011-08-12	19.01	19.48	18.65	19.01	539617
2011-08-15	19.26	19.78	19.15	19.77	420236
2011-08-16	19.49	19.52	18.93	19.14	182454
2011-08-17	19.26	19.45	18.53	18.82	364030
2011-08-18	18.08	18.19	17.40	17.63	394321
2011-08-19	17.25	17.97	17.12	17.15	355797
2011-08-22	17.72	17.74	16.92	17.18	459655
2011-08-23	17.27	17.86	17.07	17.83	385835
2011-08-24	17.75	18.45	17.74	18.22	302400
2011-08-25	18.41	18.64	17.64	17.81	414065
2011-08-26	17.71	18.55	17.55	18.45	292241
2011-08-29	18.97	20.60	18.97	20.48	705326
2011-08-30	20.43	21.05	20.30	20.64	405513
2011-08-31	20.80	21.18	20.46	20.73	631522
2011-09-01	20.71	20.90	19.72	19.82	317927
2011-09-02	19.35	19.35	18.47	18.61	412885
2011-09-06	18.16	19.85	18.11	19.82	861265
2011-09-07	20.30	20.99	20.09	20.65	600990
2011-09-08	20.47	21.15	20.42	20.53	709286
2011-09-09	20.35	20.38	18.91	19.16	965608
2011-09-12	18.85	19.22	18.49	19.05	433131
2011-09-13	19.23	19.92	19.07	19.83	441733
2011-09-14	19.97	21.01	19.53	20.63	597040
2011-09-15	20.83	20.89	20.37	20.63	363214
2011-09-16	20.70	20.92	20.47	20.79	521244
2011-09-19	20.40	20.54	19.54	19.79	379215
2011-09-20	19.83	19.99	19.45	19.57	616926
2011-09-21	19.59	20.39	19.15	19.17	445466
2011-09-22	18.60	18.92	17.50	17.83	915003
2011-09-23	17.83	18.56	17.52	18.30	364947
2011-09-26	18.49	19.13	18.26	19.11	372541
2011-09-27	19.59	20.37	19.51	19.69	540516
2011-09-28	19.56	19.82	18.90	18.94	390171
2011-09-29	19.45	19.68	18.96	19.56	236297
2011-09-30	19.20	19.46	18.75	18.77	319723
2011-10-03	18.59	19.15	17.78	17.78	479231
2011-10-04	17.59	19.30	17.52	19.23	483037
2011-10-05	19.29	20.28	19.05	20.14	261605
2011-10-06	20.01	20.86	19.96	20.57	396020
2011-10-07	20.63	20.63	19.38	19.52	435198
2011-10-10	20.02	21.10	19.86	20.90	736361
2011-10-11	20.67	21.15	20.59	21.02	219945
2011-10-12	21.18	21.89	21.10	21.55	253802
2011-10-13	21.31	21.62	20.77	20.86	448417
2011-10-14	21.17	21.50	20.83	21.41	380605
2011-10-17	21.20	21.32	20.50	20.57	248726
2011-10-18	20.60	21.54	20.32	21.25	296840
2011-10-19	21.12	21.50	21.02	21.35	321214
2011-10-20	21.35	21.97	20.93	21.41	584342
2011-10-21	21.81	21.89	21.41	21.64	304877
2011-10-24	21.78	22.92	21.78	22.86	378318
2011-10-25	22.59	22.59	21.88	21.94	282529
2011-10-26	22.39	22.67	21.60	22.42	201600
2011-10-27	23.28	24.16	22.85	23.93	446227
2011-10-28	23.80	24.17	23.15	23.36	327247
2011-10-31	23.02	23.32	22.49	22.50	354572
2011-11-01	21.44	22.13	20.78	21.34	463336
2011-11-02	21.82	22.55	21.67	22.31	385405
2011-11-03	23.33	26.74	23.33	26.56	1419658
2011-11-04	26.70	26.78	25.19	25.42	593834
2011-11-07	25.48	25.68	24.19	24.62	643879
2011-11-08	24.93	25.67	24.07	25.62	371979
2011-11-09	24.73	24.92	23.83	23.99	397243
2011-11-10	24.44	24.77	24.10	24.64	268579
2011-11-11	24.98	25.54	24.89	25.30	218959
2011-11-14	25.07	25.33	24.26	24.78	279715
2011-11-15	24.64	25.57	24.39	25.35	202583
2011-11-16	24.98	26.17	24.67	25.25	323571
2011-11-17	25.17	25.92	24.58	24.69	249916
2011-11-18	24.76	25.19	24.59	24.99	149188
2011-11-21	24.40	24.41	23.62	23.99	277802
2011-11-22	23.91	23.95	23.44	23.49	185097
2011-11-23	23.15	23.15	22.50	22.59	269126
2011-11-25	22.43	22.67	22.09	22.09	82115
2011-11-28	23.17	23.59	22.85	23.11	288862
2011-11-29	23.06	23.23	22.63	23.06	334223
2011-11-30	24.45	24.91	23.83	24.90	503438
2011-12-01	24.77	25.04	24.25	24.65	270096
2011-12-02	25.07	25.09	24.23	24.30	280193
2011-12-05	24.80	25.12	24.22	24.46	244901
2011-12-06	24.50	24.80	24.09	24.53	209907
2011-12-07	24.27	24.80	23.67	24.60	255885
2011-12-08	24.30	24.30	23.28	23.33	219407
2011-12-09	23.41	24.52	23.31	24.37	225750
2011-12-12	23.98	24.64	23.62	24.58	525503
2011-12-13	24.87	24.98	24.17	24.28	363559
2011-12-14	24.02	24.08	23.36	23.41	394952
2011-12-15	23.30	23.87	23.12	23.70	365174
2011-12-16	23.95	24.67	23.79	24.04	447412
2011-12-19	24.27	24.42	22.68	22.76	370796
2011-12-20	23.36	24.28	23.36	24.10	249682
2011-12-21	24.02	24.36	23.46	24.20	197895
2011-12-22	24.21	24.61	24.13	24.38	163643
2011-12-23	24.43	24.45	24.03	24.38	57603
2011-12-27	24.24	24.47	23.79	24.26	120171
2011-12-28	24.06	24.06	22.71	22.82	203824
2011-12-29	23.01	23.89	22.94	23.80	206774
2011-12-30	23.70	23.99	23.58	23.72	191410
2012-01-03	24.19	24.76	24.19	24.35	201357
2012-01-04	24.11	24.62	23.79	24.45	142675
2012-01-05	24.13	25.07	24.06	24.79	172020
2012-01-06	24.78	25.36	24.32	25.10	238218
2012-01-09	25.23	25.61	25.11	25.48	277246
2012-01-10	25.89	26.02	25.73	25.90	160908
2012-01-11	25.76	26.03	25.71	25.98	197033
2012-01-12	26.13	26.33	25.75	26.31	113299
2012-01-13	25.92	26.29	25.62	26.17	178042
2012-01-17	26.56	26.85	26.37	26.52	163796
2012-01-18	26.53	27.27	26.44	27.27	145950
2012-01-19	27.27	27.53	26.84	27.36	215945
2012-01-20	27.31	27.51	27.11	27.33	133827
2012-01-23	27.33	27.55	27.08	27.24	167950
2012-01-24	27.00	27.33	26.59	27.28	243537
2012-01-25	27.20	27.55	27.05	27.35	210677
2012-01-26	27.57	27.65	26.98	27.23	193486
2012-01-27	27.08	27.36	27.08	27.23	125575
2012-01-30	26.89	27.00	26.47	26.77	183810
2012-01-31	27.01	27.16	26.31	26.63	224796
2012-02-01	26.91	27.43	26.85	27.20	262090
2012-02-02	27.33	27.68	27.15	27.29	160453
2012-02-03	27.77	28.52	27.77	28.33	273350
2012-02-06	28.15	28.33	27.37	27.47	255724
2012-02-07	27.34	27.42	26.93	27.24	130270
2012-02-08	27.25	27.52	26.91	27.20	85193
2012-02-09	27.36	27.56	26.84	27.31	113034
2012-02-10	26.92	27.21	26.68	26.85	132019
2012-02-13	27.22	27.48	26.79	27.21	143402
2012-02-14	27.10	27.22	26.64	26.96	99515
2012-02-15	27.15	27.15	26.02	26.13	197033
2012-02-16	26.22	27.05	26.15	26.93	105381
2012-02-17	27.06	27.36	27.02	27.11	74588
2012-02-21	27.15	27.48	26.69	26.78	147219
2012-02-22	26.78	27.12	26.61	27.02	192040
2012-02-23	28.00	29.30	27.67	29.21	456510
2012-02-24	29.16	30.49	29.14	30.16	486125
2012-02-27	29.75	30.09	29.20	29.56	413137
2012-02-28	29.53	29.82	28.81	28.84	384452
2012-02-29	28.82	29.06	28.10	28.60	408028
2012-03-01	28.77	29.27	28.57	28.66	182493
2012-03-02	28.58	28.66	27.52	27.74	278007
2012-03-05	27.55	28.49	27.55	28.45	229129
2012-03-06	28.13	28.30	27.20	27.49	275995
2012-03-07	27.62	27.84	27.50	27.73	137461
2012-03-08	28.01	28.39	27.40	28.29	177357
2012-03-09	28.29	29.08	28.19	28.87	273783
2012-03-12	28.87	28.90	28.61	28.71	141935
2012-03-13	29.05	29.82	28.67	29.80	339140
2012-03-14	29.67	29.98	28.97	29.09	167274
2012-03-15	29.11	29.86	28.85	29.86	393671
2012-03-16	30.00	30.20	29.48	29.53	436985
2012-03-19	29.36	29.90	29.21	29.75	244613
2012-03-20	29.38	29.73	29.23	29.30	251498
2012-03-21	29.40	29.51	28.98	29.11	164973
2012-03-22	28.74	28.78	27.93	28.26	190218
2012-03-23	28.39	28.39	27.83	28.32	330446
2012-03-26	28.68	29.53	28.68	29.41	272891
2012-03-27	29.42	29.77	29.23	29.26	168704
2012-03-28	29.09	29.15	28.64	29.09	224906
2012-03-29	28.76	28.84	28.23	28.72	163522
2012-03-30	29.01	29.60	28.32	28.74	322999
2012-04-02	28.56	29.21	28.15	29.13	364329
2012-04-03	29.00	29.31	28.69	28.92	185227
2012-04-04	28.47	28.52	28.00	28.29	151071
2012-04-05	28.08	28.68	27.92	28.13	205675
2012-04-09	27.45	27.97	27.42	27.82	314538
2012-04-10	27.75	27.76	26.86	26.95	230700
2012-04-11	27.34	27.47	26.95	27.47	209371
2012-04-12	27.45	28.24	27.30	27.85	213418
2012-04-13	27.76	27.88	27.32	27.45	248411
2012-04-16	27.59	27.97	27.32	27.50	277431
2012-04-17	27.60	28.53	27.53	28.24	320284
2012-04-18	27.98	28.09	27.57	27.77	158002
2012-04-19	27.70	27.97	27.00	27.12	266242
2012-04-20	27.43	27.64	27.29	27.35	301762
2012-04-23	26.82	26.82	26.40	26.48	246915
2012-04-24	26.57	27.13	26.36	26.92	218611
2012-04-25	27.35	27.52	27.13	27.45	199342
2012-04-26	27.32	27.92	27.22	27.80	282396
2012-04-27	27.99	28.67	27.73	28.39	325472
2012-04-30	28.26	28.26	27.81	27.84	293390
2012-05-01	27.85	28.47	27.46	27.51	362509
2012-05-02	27.34	28.14	27.26	27.99	280672
2012-05-03	28.00	28.00	26.90	27.12	223405
2012-05-04	26.87	27.11	26.14	26.35	345189
2012-05-07	26.28	26.70	26.24	26.31	354329
2012-05-08	25.21	25.94	23.16	24.43	1246786
2012-05-09	24.04	24.44	23.78	23.80	648640
2012-05-10	24.09	24.51	24.00	24.45	505434
2012-05-11	24.20	24.50	24.08	24.42	429005
2012-05-14	24.02	24.66	23.92	24.26	379928
2012-05-15	24.17	24.58	23.74	24.14	374018
2012-05-16	24.30	24.36	23.45	23.45	283590
2012-05-17	23.58	23.60	22.60	22.60	343618
2012-05-18	22.61	23.01	22.32	22.43	238146
2012-05-21	22.55	22.94	22.25	22.83	235082
2012-05-22	22.94	23.36	22.57	22.74	265078
2012-05-23	22.51	23.11	22.28	23.09	303911
2012-05-24	23.17	23.37	22.80	23.14	166499
2012-05-25	23.18	23.22	22.71	22.90	182286
2012-05-29	23.22	23.54	22.94	23.13	161281
2012-05-30	22.85	23.16	22.60	23.09	297231
2012-05-31	23.03	23.15	22.57	22.92	391138
2012-06-01	22.11	22.37	21.55	21.71	342962
2012-06-04	21.86	22.10	21.38	21.66	216031
2012-06-05	21.46	22.06	21.46	22.03	170769
2012-06-06	22.31	23.23	22.31	23.19	286653
2012-06-07	23.65	24.22	23.19	23.20	265008
2012-06-08	23.09	23.36	22.77	23.28	152546
2012-06-11	23.66	23.70	22.68	22.71	229040
2012-06-12	22.80	23.07	22.47	23.06	219309
2012-06-13	22.92	22.92	22.50	22.61	263914
2012-06-14	22.66	23.31	22.59	23.20	149513
2012-06-15	23.29	23.55	23.09	23.35	345604
2012-06-18	23.17	23.62	22.97	23.44	200187
2012-06-19	23.52	24.31	23.38	24.14	145008
2012-06-20	24.07	24.44	23.97	24.14	155801
2012-06-21	24.10	24.26	23.12	23.16	254610
2012-06-22	23.24	23.58	22.92	23.49	213737
2012-06-25	23.02	23.10	22.55	23.06	281009
2012-06-26	23.17	24.24	23.15	24.14	312281
2012-06-27	24.12	24.91	23.87	24.87	260824
2012-06-28	24.56	25.73	24.53	25.72	378224
2012-06-29	26.37	26.41	25.88	26.11	384950
2012-07-02	26.25	26.25	25.38	25.80	297220
2012-07-03	25.83	26.20	25.68	26.00	144345
2012-07-05	25.90	26.41	25.90	26.31	102243
2012-07-06	25.91	26.26	25.88	26.08	150522
2012-07-09	26.04	26.39	25.85	26.23	171879
2012-07-10	26.54	26.68	25.67	25.91	113788
2012-07-11	25.97	26.42	25.73	25.97	167974
2012-07-12	25.73	26.67	25.55	26.40	190899
2012-07-13	26.46	27.12	26.42	26.90	128122
2012-07-16	26.77	26.83	26.28	26.62	83667
2012-07-17	26.60	26.96	26.24	26.79	118978
2012-07-18	26.79	27.14	26.66	27.00	124927
2012-07-19	27.09	27.25	26.67	26.79	150893
2012-07-20	26.49	26.65	25.98	26.01	186867
2012-07-23	25.49	26.20	25.42	26.00	112343
2012-07-24	26.05	26.05	25.05	25.18	182546
2012-07-25	25.43	25.72	24.89	25.00	154645
2012-07-26	25.58	25.58	25.21	25.37	206994
2012-07-27	25.49	26.46	25.10	26.28	212224
2012-07-30	26.37	26.67	26.20	26.45	554390
2012-07-31	26.31	26.50	25.74	25.90	251609
2012-08-01	26.14	26.14	24.91	24.91	375335
2012-08-02	24.71	25.24	24.62	24.74	226357
2012-08-03	22.01	25.03	21.58	24.40	1083099
2012-08-06	24.36	25.30	24.36	25.05	347020
2012-08-07	25.26	25.69	25.26	25.36	205397
2012-08-08	25.24	26.11	25.16	26.06	178551
2012-08-09	25.99	26.32	25.76	25.85	147936
2012-08-10	25.77	26.07	25.60	26.02	141076
2012-08-13	26.02	26.02	25.42	25.82	133219
2012-08-14	26.00	26.00	25.33	25.41	155024
2012-08-15	25.27	25.82	25.15	25.81	174342
2012-08-16	25.84	26.49	25.61	26.41	135665
2012-08-17	26.37	26.68	26.28	26.68	126636
2012-08-20	27.05	28.17	26.87	28.07	306198
2012-08-21	27.71	28.09	26.64	26.68	478894
2012-08-22	26.57	26.78	26.21	26.51	161182
2012-08-23	26.47	27.61	26.35	27.49	327598
2012-08-24	27.35	27.98	27.29	27.77	309906
2012-08-27	27.93	28.02	27.59	27.73	192187
2012-08-28	27.74	28.99	27.63	28.57	322118
2012-08-29	28.50	28.74	27.95	28.15	245001
2012-08-30	27.90	28.01	27.34	27.55	140650
2012-08-31	27.92	28.08	27.49	27.57	278525
2012-09-04	27.55	28.24	27.37	28.13	182928
2012-09-05	28.24	28.43	27.98	28.21	187514
2012-09-06	28.44	28.96	28.20	28.72	272150
2012-09-07	28.77	28.99	28.69	28.86	223815
2012-09-10	28.92	29.45	28.75	28.93	249012
2012-09-11	28.89	29.23	28.78	29.09	211906
2012-09-12	29.15	29.73	29.15	29.72	181368
2012-09-13	29.76	30.88	29.55	30.28	344916
2012-09-14	30.49	30.80	29.70	29.76	370690
2012-09-17	29.67	29.78	29.39	29.57	183348
2012-09-18	29.52	29.93	29.01	29.25	266689
2012-09-19	29.27	29.87	29.27	29.57	150936
2012-09-20	29.33	29.89	29.25	29.75	141605
2012-09-21	30.05	30.22	29.77	30.14	551394
2012-09-24	29.93	30.05	29.26	29.51	295349
2012-09-25	29.69	30.07	28.50	28.53	307510
2012-09-26	28.54	28.77	27.71	28.20	259300
2012-09-27	28.35	28.94	28.01	28.89	215269
2012-09-28	28.70	29.08	28.46	28.72	156386
2012-10-01	28.85	28.85	28.40	28.74	255678
2012-10-02	28.87	29.08	28.77	28.96	115790
2012-10-03	29.03	29.19	28.70	29.09	114574
2012-10-04	29.19	29.48	28.63	29.48	236546
2012-10-05	29.63	29.99	29.36	29.40	100598
2012-10-08	29.30	29.48	29.07	29.24	82296
2012-10-09	29.24	29.24	28.43	28.62	204920
2012-10-10	28.72	28.86	28.52	28.65	88342
2012-10-11	28.95	28.97	28.41	28.61	75575
2012-10-12	28.68	28.75	28.25	28.63	111274
2012-10-15	28.66	28.86	28.39	28.67	92846
2012-10-16	28.80	28.94	28.61	28.82	186974
2012-10-17	29.40	29.98	28.74	29.56	209440
2012-10-18	29.50	29.88	29.35	29.70	127481
2012-10-19	29.52	29.52	28.32	28.80	215012
2012-10-22	28.62	28.62	28.07	28.37	190479
2012-10-23	27.96	28.16	27.50	28.14	210523
2012-10-24	28.34	28.42	27.88	28.30	120484
2012-10-25	28.61	28.69	28.02	28.56	77777
2012-10-26	28.70	29.50	28.39	29.47	462088
2012-10-31	29.58	30.34	29.32	30.21	395113
2012-11-01	30.10	30.92	29.99	30.60	421926
2012-11-02	30.81	30.81	30.02	30.05	260803
2012-11-05	30.07	30.61	29.79	30.16	265449
2012-11-06	30.37	30.97	30.22	30.45	300351
2012-11-07	29.67	30.76	29.42	29.52	430728
2012-11-08	29.48	29.64	28.86	28.97	368021
2012-11-09	28.81	29.49	28.51	29.06	230951
2012-11-12	29.20	29.82	29.03	29.65	188454
2012-11-13	29.43	29.87	29.09	29.11	126237
2012-11-14	29.16	29.26	28.38	28.43	259901
2012-11-15	28.47	28.93	28.23	28.40	140310
2012-11-16	28.36	28.58	27.87	28.52	176902
2012-11-19	28.95	29.25	28.72	29.09	122974
2012-11-20	28.97	29.27	28.81	29.11	181208
2012-11-21	29.13	29.59	29.11	29.51	91956
2012-11-23	29.62	29.83	29.46	29.82	56597
2012-11-26	29.62	29.96	29.43	29.61	164333
2012-11-27	29.53	29.79	29.29	29.35	245045
2012-11-28	29.10	29.44	28.65	29.42	293420
2012-11-29	29.67	29.98	29.25	29.38	365594
2012-11-30	29.49	30.78	29.25	30.60	566067
2012-12-03	30.77	31.10	30.40	30.57	375702
2012-12-04	30.59	31.17	30.59	30.90	307564
2012-12-05	31.00	31.00	30.21	30.30	327861
2012-12-06	30.23	30.64	29.98	30.40	281403
2012-12-07	30.61	31.29	30.61	31.19	286208
2012-12-10	31.23	31.75	31.18	31.55	199454
2012-12-11	31.86	32.35	31.75	32.16	397535
2012-12-12	32.28	32.50	31.69	31.83	209292
2012-12-13	31.90	32.05	31.47	31.64	114171
2012-12-14	31.56	32.78	31.53	32.68	387571
2012-12-17	32.81	33.76	32.77	33.74	402008
2012-12-18	33.68	34.17	33.29	34.16	261962
2012-12-19	34.23	34.46	33.97	34.43	305302
2012-12-20	34.52	34.62	34.15	34.25	240088
2012-12-21	33.56	34.18	33.46	33.86	430625
2012-12-24	33.70	33.99	33.58	33.94	76469
2012-12-26	33.98	33.99	33.20	33.37	219993
2012-12-27	33.10	33.41	32.71	33.27	183028
2012-12-28	32.98	33.28	32.95	33.00	123871
2012-12-31	33.02	33.70	32.75	33.62	173289
2013-01-02	34.54	34.92	34.19	34.85	577476
2013-01-03	34.83	34.96	34.58	34.75	315729
2013-01-04	34.84	34.87	34.33	34.43	222269
2013-01-07	34.28	34.53	34.14	34.42	122442
2013-01-08	34.40	34.71	34.20	34.68	234084
2013-01-09	34.80	34.87	34.46	34.56	122866
2013-01-10	34.81	34.90	34.32	34.86	174828
2013-01-11	34.70	34.90	34.13	34.41	211054
2013-01-14	34.33	34.79	34.27	34.47	123398
2013-01-15	34.35	34.88	34.16	34.86	125672
2013-01-16	34.71	34.71	34.35	34.48	129107
2013-01-17	34.70	35.34	34.70	35.18	164055
2013-01-18	35.19	35.26	34.79	35.17	132080
2013-01-22	35.13	35.82	35.02	35.82	104170
2013-01-23	35.76	35.79	35.37	35.55	101679
2013-01-24	35.63	36.20	35.54	35.89	138702
2013-01-25	36.13	36.35	35.76	36.07	103299
2013-01-28	36.22	36.68	35.75	36.61	117042
2013-01-29	36.58	36.73	36.18	36.39	189338
2013-01-30	36.36	36.49	36.06	36.25	196510
2013-01-31	36.15	36.70	35.89	36.36	279039
2013-02-01	36.63	36.90	36.28	36.33	190604
2013-02-04	36.12	36.12	35.29	35.56	182690
2013-02-05	35.76	35.84	35.54	35.68	261261
2013-02-06	35.44	35.91	35.44	35.70	207479
2013-02-07	35.72	35.83	35.46	35.60	247073
2013-02-08	35.72	35.83	35.45	35.66	161094
2013-02-11	35.66	35.71	35.42	35.49	87269
2013-02-12	35.60	36.22	35.49	36.00	151504
2013-02-13	36.16	36.60	36.06	36.51	126291
2013-02-14	36.32	36.80	36.30	36.77	68928
2013-02-15	36.90	37.15	36.76	36.81	141530
2013-02-19	36.86	37.54	36.79	37.54	262359
2013-02-20	37.62	37.74	36.12	36.13	188912
2013-02-21	36.10	36.25	35.63	35.81	121140
2013-02-22	36.07	36.29	35.98	36.25	102688
2013-02-25	36.08	36.39	34.66	34.72	177513
2013-02-26	34.95	35.23	34.38	34.74	255971
2013-02-27	34.79	35.60	34.74	35.17	187135
2013-02-28	34.98	34.98	30.65	31.09	1248923
2013-03-01	30.69	30.74	29.74	30.15	731638
2013-03-04	29.98	30.52	29.55	30.26	327548
2013-03-05	30.43	30.81	30.26	30.65	310935
2013-03-06	30.75	30.93	30.57	30.80	249171
2013-03-07	30.75	30.81	30.41	30.60	172598
2013-03-08	30.65	31.81	30.65	31.73	403171
2013-03-11	31.69	31.88	31.46	31.54	207086
2013-03-12	31.54	31.54	30.98	31.12	166302
2013-03-13	31.15	31.35	31.00	31.21	121098
2013-03-14	31.29	31.33	31.07	31.21	177277
2013-03-15	31.25	31.58	30.97	31.01	298744
2013-03-18	30.57	31.03	30.39	30.77	166061
2013-03-19	30.86	31.47	30.86	31.20	227856
2013-03-20	31.37	31.94	31.27	31.79	243038
2013-03-21	31.61	31.94	31.48	31.61	203909
2013-03-22	31.74	31.94	31.52	31.62	163713
2013-03-25	31.82	32.00	31.44	31.63	151605
2013-03-26	31.73	32.07	31.46	31.70	217088
2013-03-27	31.52	31.82	31.33	31.75	110915
2013-03-28	31.84	32.19	31.56	31.84	201740
2013-04-01	31.74	32.09	30.96	31.04	248890
2013-04-02	31.32	31.35	30.40	30.53	178775
2013-04-03	30.62	30.71	29.03	29.09	333174
2013-04-04	29.05	29.29	28.58	29.04	305787
2013-04-05	28.45	29.41	28.28	29.36	212168
2013-04-08	29.00	29.81	28.98	29.31	224927
2013-04-09	29.45	29.64	29.16	29.25	286976
2013-04-10	29.40	29.86	29.24	29.80	149562
2013-04-11	29.78	30.21	29.56	30.14	125207
2013-04-12	29.99	30.15	29.36	29.55	160526
2013-04-15	29.29	29.39	27.72	27.92	417680
2013-04-16	28.23	28.49	27.80	28.36	521083
2013-04-17	28.05	28.20	27.10	27.27	677524
2013-04-18	27.32	27.56	26.88	26.93	271512
2013-04-19	26.98	27.05	26.71	26.83	381770
2013-04-22	26.92	27.54	26.50	27.46	370099
2013-04-23	27.77	28.14	27.37	28.14	237599
2013-04-24	28.21	28.54	28.11	28.45	102399
2013-04-25	28.63	29.02	28.48	28.52	177299
2013-04-26	28.45	28.45	28.05	28.14	149460
2013-04-29	28.24	28.69	28.08	28.24	118603
2013-04-30	28.24	28.25	27.53	27.67	391896
2013-05-01	27.55	27.91	26.26	27.48	684719
2013-05-02	27.72	27.99	27.55	27.61	489159
2013-05-03	28.05	29.01	28.03	28.44	256253
2013-05-06	28.45	28.45	28.00	28.18	250679
2013-05-07	28.26	28.60	28.19	28.60	203929
2013-05-08	28.44	28.90	28.44	28.69	227658
2013-05-09	26.07	29.21	26.07	28.94	887945
2013-05-10	29.22	31.49	29.22	30.26	630731
2013-05-13	30.23	30.23	29.81	29.85	506105
2013-05-14	29.82	30.85	29.72	30.62	356616
2013-05-15	30.58	31.55	30.52	31.04	257203
2013-05-16	30.86	31.04	30.66	30.83	337811
2013-05-17	30.96	31.29	30.81	31.19	170706
2013-05-20	31.08	31.50	30.83	31.30	185606
2013-05-21	31.35	31.35	30.78	31.11	155195
2013-05-22	31.13	31.64	30.86	31.02	218936
2013-05-23	30.62	31.33	30.47	31.33	281800
2013-05-24	31.23	31.50	31.11	31.35	157947
2013-05-28	31.81	32.16	31.66	32.09	314879
2013-05-29	31.77	31.96	31.30	31.36	190550
2013-05-30	31.40	31.57	30.86	31.34	154055
2013-05-31	31.15	31.41	30.84	30.86	145027
2013-06-03	30.97	31.25	30.21	31.15	262217
2013-06-04	31.14	31.17	29.98	30.34	260867
2013-06-05	30.24	30.33	29.74	29.90	122924
2013-06-06	29.89	30.21	29.41	29.81	124157
2013-06-07	30.06	30.28	29.74	29.94	139185
2013-06-10	29.97	30.23	29.53	30.08	143316
2013-06-11	29.53	30.15	29.37	29.68	121945
2013-06-12	29.86	29.86	29.39	29.51	116474
2013-06-13	29.43	30.44	29.36	30.32	109901
2013-06-14	30.29	30.41	29.63	29.96	136478
2013-06-17	30.33	30.56	30.12	30.32	108469
2013-06-18	30.47	30.81	30.34	30.69	138538
2013-06-19	30.65	30.73	29.85	29.86	76966
2013-06-20	29.40	29.55	29.01	29.37	210376
2013-06-21	29.52	29.63	28.50	29.08	333540
2013-06-24	28.73	28.97	28.33	28.63	223268
2013-06-25	29.01	29.29	28.77	29.21	166622
2013-06-26	29.43	29.47	29.16	29.36	189762
2013-06-27	29.64	29.93	29.36	29.88	172453
2013-06-28	29.85	30.27	29.72	29.76	229823
2013-07-01	29.99	30.68	29.85	30.46	121533
2013-07-02	30.44	30.69	29.88	30.10	168221
2013-07-03	29.91	30.35	29.91	30.18	62194
2013-07-05	30.62	30.62	29.95	30.48	137801
2013-07-08	30.61	30.74	29.74	29.89	172274
2013-07-09	30.08	30.25	29.81	30.14	193403
2013-07-10	30.10	30.40	29.90	30.31	143230
2013-07-11	30.66	31.00	30.51	30.71	176392
2013-07-12	30.57	30.95	30.54	30.80	105057
2013-07-15	30.75	30.99	30.62	30.76	90037
2013-07-16	30.83	30.99	30.64	30.71	89255
2013-07-17	30.92	31.10	30.50	30.77	125182
2013-07-18	30.83	32.23	30.78	32.22	251484
2013-07-19	32.06	32.24	31.83	32.18	91245
2013-07-22	32.13	32.46	32.00	32.17	77418
2013-07-23	32.29	32.29	31.73	32.18	81752
2013-07-24	32.21	32.33	31.42	31.63	85504
2013-07-25	31.46	31.66	31.01	31.63	103108
2013-07-26	31.34	31.45	30.65	30.89	101994
2013-07-29	30.74	30.92	29.79	29.85	163946
2013-07-30	30.06	30.06	29.50	29.74	134572
2013-07-31	29.82	30.78	29.78	30.25	169935
2013-08-01	29.70	31.81	29.70	31.64	317374
2013-08-02	31.40	32.26	31.40	32.18	182229
2013-08-05	32.06	32.43	31.76	32.18	155452
2013-08-06	32.01	32.39	30.90	30.93	219105
2013-08-07	30.79	30.86	30.17	30.34	97948
2013-08-08	30.60	30.84	30.02	30.35	96257
2013-08-09	30.18	30.41	29.67	29.88	83572
2013-08-12	29.70	30.01	29.62	29.75	144099
2013-08-13	29.76	29.99	29.50	29.93	161747
2013-08-14	29.88	30.05	29.21	29.55	184642
2013-08-15	29.13	29.29	28.77	28.98	127593
2013-08-16	28.84	29.54	28.84	29.44	161472
2013-08-19	29.45	29.53	29.12	29.20	143862
2013-08-20	29.24	29.49	29.11	29.35	153973
2013-08-21	29.25	29.51	29.10	29.15	85850
2013-08-22	29.26	30.00	29.26	29.99	208369
2013-08-23	30.02	30.02	29.20	29.56	101145
2013-08-26	29.62	30.00	29.45	29.89	96183
2013-08-27	29.53	29.92	28.96	29.11	150852
2013-08-28	29.13	29.14	28.87	28.90	83460
2013-08-29	28.90	29.40	28.64	29.15	95867
2013-08-30	29.07	29.15	28.23	28.32	158625
2013-09-03	28.83	29.03	27.88	28.43	375442
2013-09-04	28.42	28.79	28.19	28.53	84432
2013-09-05	28.60	29.07	28.34	28.95	98457
2013-09-06	29.17	29.30	28.56	28.71	99200
2013-09-09	28.87	29.76	28.87	29.70	117101
2013-09-10	29.87	29.98	29.35	29.52	159081
2013-09-11	29.38	29.49	29.12	29.37	92490
2013-09-12	29.40	29.62	29.33	29.49	78919
2013-09-13	29.65	29.72	29.41	29.66	62583
2013-09-16	30.06	30.61	30.05	30.40	190725
2013-09-17	30.37	30.74	30.24	30.71	113280
2013-09-18	30.75	31.56	30.51	31.29	105621
2013-09-19	31.45	31.58	30.94	31.04	70618
2013-09-20	31.22	31.24	30.54	30.54	370049
2013-09-23	30.50	30.69	30.24	30.35	124336
2013-09-24	30.47	31.10	30.47	30.69	219470
2013-09-25	30.68	31.21	30.40	30.70	93219
2013-09-26	30.69	30.94	30.34	30.85	82291
2013-09-27	30.58	30.91	30.50	30.62	74374
2013-09-30	30.19	30.87	30.09	30.60	190370
2013-10-01	30.66	31.44	30.66	31.12	291365
2013-10-02	30.88	31.06	30.64	30.82	103862
2013-10-03	30.68	30.70	29.92	30.12	166661
2013-10-04	30.05	30.54	30.05	30.43	76251
2013-10-07	30.12	30.37	29.87	29.98	111803
2013-10-08	29.99	30.19	29.40	29.43	128054
2013-10-09	29.48	29.95	29.29	29.61	141112
2013-10-10	29.99	30.35	29.87	30.34	127726
2013-10-11	30.27	30.98	30.14	30.89	101632
2013-10-14	30.59	31.09	30.55	31.08	109075
2013-10-15	31.05	31.13	30.60	30.61	159938
2013-10-16	30.79	30.97	30.52	30.91	350304
2013-10-17	30.72	32.09	30.72	32.01	258840
2013-10-18	32.31	32.93	31.82	32.87	174050
2013-10-21	32.82	33.31	32.41	33.23	174638
2013-10-22	33.33	33.82	33.33	33.69	153426
2013-10-23	33.60	34.00	33.37	33.42	271426
2013-10-24	33.43	33.78	33.30	33.50	144076
2013-10-25	33.67	33.69	32.93	33.41	158852
2013-10-28	33.34	33.50	33.13	33.34	106636
2013-10-29	33.44	33.74	33.03	33.29	158437
2013-10-30	33.26	33.36	32.77	32.98	158775
2013-10-31	32.88	33.04	32.33	32.35	208442
2013-11-01	32.26	32.96	31.98	32.42	248262
2013-11-04	31.40	31.40	29.42	30.08	666064
2013-11-05	29.98	30.06	28.35	28.64	609062
2013-11-06	28.79	29.48	28.53	29.41	352991
2013-11-07	29.49	30.28	29.16	29.51	580944
2013-11-08	29.38	29.95	29.22	29.75	244958
2013-11-11	29.75	29.86	29.41	29.53	200283
2013-11-12	29.40	29.70	29.18	29.36	368251
2013-11-13	29.18	29.55	29.17	29.53	136098
2013-11-14	29.57	29.95	29.28	29.91	188026
2013-11-15	29.90	30.37	29.90	30.25	197961
2013-11-18	30.45	30.98	29.89	29.99	146356
2013-11-19	29.95	30.15	29.52	29.80	186495
2013-11-20	29.88	30.32	29.72	29.84	134580
2013-11-21	30.00	30.40	29.79	30.25	99137
2013-11-22	30.24	30.42	29.98	30.25	104968
2013-11-25	30.39	30.55	30.01	30.32	112385
2013-11-26	30.35	30.92	30.29	30.55	106701
2013-11-27	30.67	31.61	30.56	31.60	263716
2013-11-29	31.71	31.71	31.23	31.25	86937
2013-12-02	31.12	31.61	30.61	30.83	129321
2013-12-03	30.68	30.87	29.94	30.37	213398
2013-12-04	30.21	30.56	29.84	30.26	184900
2013-12-05	30.22	30.42	29.97	30.31	200823
2013-12-06	31.79	32.26	31.45	31.95	431249
2013-12-09	31.90	32.13	31.06	31.50	263140
2013-12-10	31.40	32.15	31.30	32.00	172583
2013-12-11	31.93	32.14	31.08	31.15	204569
2013-12-12	31.16	31.25	30.81	31.15	82799
2013-12-13	31.25	31.49	30.94	31.40	147862
2013-12-16	31.50	31.84	31.41	31.69	99756
2013-12-17	31.71	31.86	31.54	31.81	83382
2013-12-18	31.96	32.77	31.73	32.77	171194
2013-12-19	32.70	33.07	32.36	32.60	157607
2013-12-20	32.63	33.62	32.63	33.29	535011
2013-12-23	33.41	33.80	33.31	33.71	268107
2013-12-24	33.71	34.10	33.63	34.10	91084
2013-12-26	34.18	34.73	33.96	34.61	243039
2013-12-27	34.65	34.85	34.41	34.85	143528
2013-12-30	34.77	35.32	34.58	34.91	300496
2013-12-31	34.90	35.10	34.58	34.98	223244
2014-01-02	34.95	34.95	33.91	34.06	270276
2014-01-03	34.06	34.49	34.01	34.33	121770
2014-01-06	34.48	34.59	33.84	34.06	256010
2014-01-07	34.16	34.82	33.97	34.62	184227
2014-01-08	34.50	34.71	34.21	34.61	316530
2014-01-09	34.78	34.97	34.39	34.83	111917
2014-01-10	34.92	35.34	34.78	35.03	175964
2014-01-13	35.12	35.38	34.77	34.95	640576
2014-01-14	34.91	35.58	34.91	35.29	438979
2014-01-15	35.46	35.63	35.13	35.36	339516
2014-01-16	35.28	35.86	35.28	35.81	263751
2014-01-17	35.66	35.82	35.53	35.70	149024
2014-01-21	35.86	36.00	35.17	35.78	241503
2014-01-22	35.78	35.89	35.36	35.89	167569
2014-01-23	35.60	35.86	35.36	35.51	247803
2014-01-24	35.17	35.39	34.06	34.26	208808
2014-01-27	34.29	34.48	33.57	33.97	232339
2014-01-28	33.96	34.47	33.96	34.17	166861
2014-01-29	33.68	34.24	33.35	33.47	263732
2014-01-30	33.74	34.09	33.27	33.71	208365
2014-01-31	32.98	33.84	32.97	33.29	446633
2014-02-03	33.27	33.70	31.44	31.52	617920
2014-02-04	31.75	32.31	31.39	31.77	386851
2014-02-05	31.70	31.97	31.39	31.66	155555
2014-02-06	31.84	32.45	31.63	32.39	129451
2014-02-07	32.69	32.75	32.23	32.41	120222
2014-02-10	32.45	32.55	32.11	32.50	112346
2014-02-11	32.54	33.49	32.48	33.46	235790
2014-02-12	33.64	34.29	33.57	34.06	288109
2014-02-13	33.71	34.44	33.61	34.36	178309
2014-02-14	34.37	34.65	33.95	34.59	95600
2014-02-18	34.69	35.33	34.56	35.08	201713
2014-02-19	35.04	35.38	34.43	34.44	149011
2014-02-20	34.42	34.91	34.37	34.63	137158
2014-02-21	34.73	34.78	34.35	34.44	196261
2014-02-24	34.46	35.07	34.31	34.52	168828
2014-02-25	34.54	35.13	34.43	34.59	220266
2014-02-26	34.76	34.95	33.95	34.06	373139
2014-02-27	34.23	35.71	33.58	35.36	101178
2014-02-28	35.34	37.02	35.21	36.76	381902
2014-03-03	36.32	36.58	36.24	36.35	323191
2014-03-04	36.92	38.27	36.88	37.75	365698
2014-03-05	37.80	38.13	37.60	37.96	369846
2014-03-06	38.03	38.62	37.86	38.28	176017
2014-03-07	38.62	38.80	38.30	38.73	296012
2014-03-10	38.73	38.85	38.30	38.70	416237
2014-03-11	38.73	39.12	38.61	38.72	369000
2014-03-12	38.32	38.74	38.26	38.54	212980
2014-03-13	38.73	38.83	37.57	37.82	252154
2014-03-14	37.75	38.77	37.75	38.30	342275
2014-03-17	38.51	39.22	38.43	38.71	199681
2014-03-18	38.64	39.49	38.64	39.11	258151
2014-03-19	39.03	39.64	38.96	39.26	227880
2014-03-20	39.10	39.77	39.10	39.69	200330
2014-03-21	39.79	40.38	39.73	40.21	513792
2014-03-24	40.28	40.48	39.96	40.21	334365
2014-03-25	40.47	40.55	40.14	40.24	252071
2014-03-26	40.53	40.53	39.98	39.98	370449
2014-03-27	39.74	39.90	39.20	39.39	281106
2014-03-28	39.41	40.07	39.07	39.56	174733
2014-03-31	39.90	40.11	39.48	39.93	227893
2014-04-01	39.97	40.13	39.74	40.08	318367
2014-04-02	40.13	40.49	40.00	40.29	355114
2014-04-03	40.28	40.52	39.69	39.98	143292
2014-04-04	40.36	40.36	38.32	38.45	332337
2014-04-07	38.32	38.32	37.30	37.62	333792
2014-04-08	37.59	38.43	37.42	37.94	233490
2014-04-09	38.17	38.24	37.52	38.18	279889
2014-04-10	38.16	38.50	37.60	37.76	362335
2014-04-11	37.50	37.85	36.95	37.12	151234
2014-04-14	37.23	37.48	36.59	36.84	139668
2014-04-15	37.07	37.46	36.34	37.18	190160
2014-04-16	37.35	37.69	37.17	37.45	209064
2014-04-17	37.39	38.49	37.25	38.45	148966
2014-04-21	38.37	38.81	38.07	38.61	146049
2014-04-22	38.60	39.34	38.50	39.06	131527
2014-04-23	38.93	39.29	38.69	38.69	104295
2014-04-24	38.84	38.84	38.00	38.36	194604
2014-04-25	38.21	38.28	37.84	37.89	223562
2014-04-28	38.17	38.17	36.33	36.94	242878
2014-04-29	37.12	37.46	36.78	37.30	164671
2014-04-30	36.64	37.69	34.68	37.38	582907
2014-05-01	37.37	37.37	36.43	36.67	302716
2014-05-02	36.68	37.76	36.53	37.17	175835
2014-05-05	36.96	37.30	36.36	36.72	190324
2014-05-06	36.51	36.72	35.76	35.76	224710
2014-05-07	35.92	36.11	35.18	35.78	239384
2014-05-08	35.78	36.17	35.15	35.27	158159
2014-05-09	35.05	35.66	34.78	35.60	192923
2014-05-12	35.87	36.89	35.57	36.71	188637
2014-05-13	36.77	36.77	35.91	35.98	204134
2014-05-14	35.75	35.75	34.77	34.85	185266
2014-05-15	34.58	35.36	34.24	35.17	283466
2014-05-16	35.11	35.34	34.89	35.26	132832
2014-05-19	35.15	35.78	35.15	35.59	149797
2014-05-20	35.40	35.40	34.65	34.89	237446
2014-05-21	35.08	35.29	34.55	34.87	222236
2014-05-22	34.82	35.23	34.58	35.00	166874
2014-05-23	35.09	35.71	35.04	35.67	246355
2014-05-27	35.89	36.68	35.81	36.61	167487
2014-05-28	36.60	36.76	36.14	36.34	204016
2014-05-29	36.47	36.47	35.78	35.99	130329
2014-05-30	36.06	36.06	35.38	35.52	93516
2014-06-02	35.54	35.54	34.50	34.85	205687
2014-06-03	34.79	35.17	34.43	34.90	182680
2014-06-04	34.85	35.02	34.45	34.53	126667
2014-06-05	34.77	35.93	34.58	35.88	184860
2014-06-06	36.08	36.46	35.97	36.34	150138
2014-06-09	36.23	36.84	36.23	36.75	125831
2014-06-10	36.70	36.81	36.47	36.80	92813
2014-06-11	36.76	36.84	35.67	35.87	104826
2014-06-12	35.75	35.75	34.84	35.07	124517
2014-06-13	35.19	35.65	35.02	35.20	122354
2014-06-16	35.04	35.29	34.67	35.07	89381
2014-06-17	34.94	35.66	34.89	35.11	233546
2014-06-18	35.09	35.69	34.91	35.68	131315
2014-06-19	35.59	36.66	35.47	36.62	212242
2014-06-20	36.63	36.77	36.47	36.62	267742
2014-06-23	36.71	36.71	35.86	36.19	84740
2014-06-24	36.07	36.39	35.26	35.28	152984
2014-06-25	35.12	35.55	35.01	35.53	101375
2014-06-26	35.35	35.70	34.98	35.28	61837
2014-06-27	35.03	36.17	35.03	35.96	258668
2014-06-30	35.81	36.06	35.53	35.98	155995
2014-07-01	36.19	37.49	36.09	36.87	281403
2014-07-02	36.76	36.99	36.33	36.64	135677
2014-07-03	36.78	37.23	36.78	37.06	64865
2014-07-07	36.82	36.82	36.08	36.10	163296
2014-07-08	35.98	36.28	35.43	36.09	157173
2014-07-09	36.15	36.43	35.84	35.90	122934
2014-07-10	35.00	35.94	34.73	35.58	181719
2014-07-11	35.47	35.79	35.14	35.49	147382
2014-07-14	35.98	36.36	35.82	36.06	130143
2014-07-15	36.09	36.64	35.35	35.44	125887
2014-07-16	35.74	36.05	34.94	35.59	220054
2014-07-17	35.31	35.76	34.88	34.93	130958
2014-07-18	34.87	35.55	34.65	35.46	132433
2014-07-21	35.24	35.42	34.81	35.13	134344
2014-07-22	35.29	36.04	35.26	35.54	105174
2014-07-23	35.54	35.69	35.13	35.16	110022
2014-07-24	35.21	35.26	34.85	35.21	238828
2014-07-25	34.87	35.08	34.59	34.74	132128
2014-07-28	34.73	35.11	33.70	33.93	228878
2014-07-29	34.07	34.19	33.51	33.74	214210
2014-07-30	33.85	34.28	33.53	33.83	124713
2014-07-31	33.26	33.76	32.55	32.55	282162
2014-08-01	35.47	35.90	32.03	32.81	493622
2014-08-04	32.88	33.19	31.92	32.92	309850
2014-08-05	32.65	33.25	32.57	33.09	241516
2014-08-06	32.89	33.62	32.73	33.31	210225
2014-08-07	33.36	33.62	33.05	33.18	201428
2014-08-08	33.17	34.02	33.17	33.88	117863
2014-08-11	34.12	34.88	34.08	34.48	185172
2014-08-12	34.39	34.67	34.14	34.25	212634
2014-08-13	34.40	34.75	34.28	34.58	115875
2014-08-14	34.56	34.82	34.38	34.61	96981
2014-08-15	34.97	35.01	33.74	34.25	236887
2014-08-18	34.60	34.97	34.51	34.61	153300
2014-08-19	34.72	34.88	34.44	34.52	152147
2014-08-20	34.34	34.60	34.16	34.39	87719
2014-08-21	34.45	34.71	33.99	34.54	97000
2014-08-22	34.49	34.76	34.32	34.57	115209
2014-08-25	34.86	35.28	34.71	35.19	117839
2014-08-26	35.14	35.75	35.14	35.54	101850
2014-08-27	35.66	35.74	35.40	35.49	108175
2014-08-28	35.40	35.51	35.01	35.21	82965
2014-08-29	35.21	35.35	34.89	35.27	132784
2014-09-02	35.38	36.11	35.21	35.72	184028
2014-09-03	35.92	35.92	34.90	35.02	90171
2014-09-04	35.17	35.42	34.56	34.71	122746
2014-09-05	34.58	34.97	34.32	34.61	234159
2014-09-08	34.53	34.89	34.40	34.58	102451
2014-09-09	34.62	34.70	33.95	34.03	120270
2014-09-10	33.95	34.64	33.63	34.61	135079
2014-09-11	34.32	35.61	34.32	35.31	187688
2014-09-12	35.24	35.48	34.47	34.47	125500
2014-09-15	34.40	34.40	33.44	33.76	104662
2014-09-16	33.70	34.33	33.63	34.07	124430
2014-09-17	34.07	34.45	33.84	34.18	184420
2014-09-18	34.32	34.53	33.95	34.16	196999
2014-09-19	34.25	34.39	33.50	33.81	307215
2014-09-22	33.57	33.78	32.98	33.18	134054
2014-09-23	32.94	33.15	32.42	32.76	196415
2014-09-24	32.92	33.12	32.68	32.97	120305
2014-09-25	32.85	32.87	32.23	32.33	215090
2014-09-26	32.23	32.57	32.04	32.47	297483
2014-09-29	31.99	32.17	31.78	32.13	176935
2014-09-30	32.12	32.27	31.79	31.81	222124
2014-10-01	31.73	31.73	31.00	31.14	270756
2014-10-02	31.07	31.71	30.95	31.39	232476
2014-10-03	31.77	31.95	31.38	31.63	133150
2014-10-06	31.79	31.95	31.47	31.50	119249
2014-10-07	31.25	31.37	30.99	31.05	150381
2014-10-08	31.02	32.26	30.91	32.25	199161
2014-10-09	32.15	32.31	31.20	31.21	220145
2014-10-10	31.06	31.93	30.90	31.10	273742
2014-10-13	31.13	31.67	30.44	30.52	212824
2014-10-14	30.78	31.69	30.61	31.08	347770
2014-10-15	30.66	32.72	30.45	32.66	390007
2014-10-16	32.26	33.71	32.02	33.35	375212
2014-10-17	33.84	34.31	33.65	34.20	305032
2014-10-20	33.96	34.21	33.27	33.42	205785
2014-10-21	33.57	34.14	33.27	33.98	157403
2014-10-22	34.00	34.53	32.86	32.87	158294
2014-10-23	33.33	34.28	33.09	33.99	168897
2014-10-24	33.98	34.28	33.69	34.17	98010
2014-10-27	33.97	34.38	33.75	34.35	131171
2014-10-28	34.47	35.76	34.44	35.75	255404
2014-10-29	35.77	36.00	35.12	35.76	152107
2014-10-30	35.53	36.92	35.53	36.68	189068
2014-10-31	37.47	37.59	36.37	36.91	399830
2014-11-03	34.50	35.00	33.06	34.09	598189
2014-11-04	34.74	35.94	34.50	35.52	455195
2014-11-05	35.92	36.28	35.57	35.69	262196
2014-11-06	35.72	36.27	35.60	35.88	150578
2014-11-07	35.87	36.37	35.84	36.36	215088
2014-11-10	36.30	36.91	36.14	36.25	168216
2014-11-11	36.25	36.75	36.04	36.72	168488
2014-11-12	36.42	37.66	36.42	37.59	181165
2014-11-13	37.58	37.68	36.98	36.98	30794
2014-11-14	36.33	36.76	36.21	36.27	129611
2014-11-17	36.26	36.44	35.67	35.71	95876
2014-11-18	35.83	36.25	35.70	35.88	215644
2014-11-19	35.78	35.78	34.87	35.29	139937
2014-11-20	35.04	36.51	34.99	36.50	144616
2014-11-21	37.17	37.42	36.12	36.42	175105
2014-11-24	36.38	36.57	36.01	36.16	142633
2014-11-25	36.15	36.51	35.99	36.47	96408
2014-11-26	36.60	36.78	36.13	36.53	89977
2014-11-28	36.40	36.67	35.62	35.85	115288
2014-12-01	35.70	35.80	35.00	35.28	201063
2014-12-02	35.26	36.34	35.14	35.90	107067
2014-12-03	35.90	37.02	35.73	36.38	119769
2014-12-04	36.23	36.23	35.54	35.84	148755
2014-12-05	35.82	37.03	35.80	36.52	252507
2014-12-08	36.33	36.56	35.09	35.28	152891
2014-12-09	34.81	36.53	34.81	36.44	202717
2014-12-10	36.23	36.40	35.89	36.10	242426
2014-12-11	36.38	37.06	36.00	36.22	464898
2014-12-12	35.74	36.23	35.37	35.74	229387
2014-12-15	36.12	36.55	35.62	35.72	210836
2014-12-16	35.57	37.10	35.51	35.91	216028
2014-12-17	35.95	37.47	35.75	37.20	208857
2014-12-18	37.70	38.19	36.87	38.16	193476
2014-12-19	38.10	38.35	37.40	38.09	324907
2014-12-22	38.09	38.09	37.33	37.86	140152
2014-12-23	38.17	39.09	37.87	38.66	204592
2014-12-24	38.79	38.89	38.28	38.59	52065
2014-12-26	38.79	38.95	38.39	38.70	87088
2014-12-29	38.54	39.05	38.54	38.70	76313
2014-12-30	38.55	38.99	38.55	38.60	87087
2014-12-31	38.64	38.86	38.00	38.02	203440
2015-01-02	38.32	38.42	36.83	37.19	342055
2015-01-05	36.84	37.12	36.19	36.80	348561
2015-01-06	36.85	37.10	35.71	36.61	300368
2015-01-07	36.86	37.07	36.40	36.67	224719
2015-01-08	37.06	37.47	36.49	37.29	185942
2015-01-09	37.28	37.28	36.64	36.68	183398
2015-01-12	36.68	36.68	35.43	35.85	157009
2015-01-13	36.31	37.04	35.17	35.86	174892
2015-01-14	35.39	35.79	34.92	35.46	200191
2015-01-15	35.70	35.87	34.26	34.40	231813
2015-01-16	34.19	35.26	34.18	35.23	140705
2015-01-20	35.20	35.44	33.02	34.04	342405
2015-01-21	33.79	34.52	33.79	34.43	173950
2015-01-22	34.71	35.38	34.18	35.20	127504
2015-01-23	35.10	35.53	34.93	35.11	116846
2015-01-26	34.99	35.45	34.15	35.14	235730
2015-01-27	34.46	34.95	34.14	34.68	178978
2015-01-28	34.96	34.96	33.84	33.99	142483
2015-01-29	33.99	35.08	33.56	35.07	194801
2015-01-30	34.86	35.05	34.02	34.08	189382
2015-02-02	34.24	35.27	33.81	35.24	206253
2015-02-03	35.39	36.24	35.39	36.10	220046
2015-02-04	35.84	36.00	35.22	35.46	172441
2015-02-05	35.54	36.30	35.32	36.16	141618
2015-02-06	36.13	36.61	35.60	35.81	234436
2015-02-09	35.70	36.08	35.54	35.81	148657
2015-02-10	36.02	36.46	35.55	36.32	102056
2015-02-11	36.26	36.47	35.52	35.78	217955
2015-02-12	36.15	36.54	35.86	36.52	94837
2015-02-13	36.51	37.17	36.51	37.02	128633
2015-02-17	36.94	37.13	36.65	36.78	120376
2015-02-18	36.58	37.15	36.47	36.50	172913
2015-02-19	36.18	36.45	35.78	36.40	313655
2015-02-20	35.75	36.11	35.15	35.79	279251
2015-02-23	35.64	35.65	34.98	35.62	130157
2015-02-24	35.62	36.13	35.29	35.50	175565
2015-02-25	35.36	35.63	34.63	34.92	229343
2015-02-26	35.00	35.15	34.62	34.96	239256
2015-02-27	34.00	34.00	31.97	33.12	396639
2015-03-02	33.10	34.70	32.91	33.53	331223
2015-03-03	33.44	33.83	33.24	33.65	243563
2015-03-04	33.59	33.91	33.13	33.40	163726
2015-03-05	33.46	33.46	32.89	33.07	173783
2015-03-06	32.72	33.26	32.10	32.17	175564
2015-03-09	32.27	32.56	32.20	32.26	187709
2015-03-10	31.93	32.19	31.57	31.70	159735
2015-03-11	31.81	31.98	31.54	31.74	277159
2015-03-12	32.01	33.15	32.01	33.13	408029
2015-03-13	33.09	33.16	31.85	32.31	315678
2015-03-16	32.39	32.49	32.24	32.34	302424
2015-03-17	32.11	32.45	32.04	32.38	296818
2015-03-18	32.28	33.00	31.95	32.83	228537
2015-03-19	32.60	33.53	32.60	33.51	251037
2015-03-20	33.78	34.16	33.56	34.04	418674
2015-03-23	33.99	34.53	33.72	34.01	247404
2015-03-24	33.98	34.25	33.77	34.00	197985
2015-03-25	34.14	34.24	33.09	33.20	232960
2015-03-26	33.08	33.67	32.99	33.55	135729
2015-03-27	33.55	33.78	33.13	33.51	137050
2015-03-30	33.68	34.82	33.68	34.63	303433
2015-03-31	34.44	35.29	34.44	35.14	286605
2015-04-01	35.01	35.25	34.60	35.10	261784
2015-04-02	35.13	35.65	34.97	35.02	288093
2015-04-06	34.92	35.60	34.85	35.55	309933
2015-04-07	35.59	35.85	35.22	35.28	174070
2015-04-08	35.24	35.59	35.15	35.37	199714
2015-04-09	35.37	35.73	34.96	35.69	135863
2015-04-10	35.80	36.05	35.65	35.98	120306
2015-04-13	35.97	36.25	35.79	36.18	164686
2015-04-14	36.18	36.44	35.84	36.11	120388
2015-04-15	36.35	37.21	36.30	36.80	180188
2015-04-16	36.66	37.01	36.06	36.08	124175
2015-04-17	35.66	35.87	35.00	35.04	280010
2015-04-20	35.64	35.75	35.24	35.63	259885
2015-04-21	35.85	35.97	35.51	35.82	322047
2015-04-22	35.86	35.97	35.15	35.66	140462
2015-04-23	35.52	35.80	35.33	35.67	224687
2015-04-24	35.72	35.97	35.46	35.64	239644
2015-04-27	35.73	35.94	35.20	35.76	278408
2015-04-28	35.71	35.96	35.49	35.88	246515
2015-04-29	35.48	36.23	35.40	35.73	166213
2015-04-30	35.43	35.74	34.54	34.71	273491
2015-05-01	34.80	34.97	33.85	34.14	213742
2015-05-04	34.12	34.51	34.03	34.17	259420
2015-05-05	35.00	37.04	34.77	36.62	567519
2015-05-06	37.05	37.65	36.76	37.55	589016
2015-05-07	37.39	37.84	37.23	37.50	270511
2015-05-08	38.00	38.24	37.54	37.88	213053
2015-05-11	37.80	38.68	37.66	38.17	191964
2015-05-12	37.92	38.19	37.24	37.55	185294
2015-05-13	37.76	37.86	37.35	37.50	172303
2015-05-14	37.84	38.15	37.67	38.00	195063
2015-05-15	38.00	38.00	37.54	37.91	143229
2015-05-18	37.73	38.00	37.45	38.00	132554
2015-05-19	37.90	37.90	37.47	37.73	123027
2015-05-20	37.85	37.91	37.41	37.89	92637
2015-05-21	37.93	37.99	37.31	37.61	104998
2015-05-22	37.58	37.65	36.71	36.85	95911
2015-05-26	36.56	36.56	35.63	35.92	134429
2015-05-27	36.06	36.47	35.51	36.37	149665
2015-05-28	36.16	36.51	35.70	36.07	87179
2015-05-29	36.03	36.24	35.33	35.85	110683
2015-06-01	37.53	37.53	35.67	36.53	163610
2015-06-02	36.45	37.38	36.27	36.86	124169
2015-06-03	36.96	37.61	36.85	37.40	143949
2015-06-04	37.08	37.38	36.54	36.60	130985
2015-06-05	36.51	37.29	36.24	37.21	124125
2015-06-08	37.18	37.21	36.57	36.61	67575
2015-06-09	36.67	36.77	36.34	36.45	93158
2015-06-10	36.76	37.40	36.47	37.20	133707
2015-06-11	37.22	37.86	36.94	37.45	136335
2015-06-12	37.33	37.33	36.53	36.75	75706
2015-06-15	36.40	36.57	35.48	36.44	138319
2015-06-16	36.45	36.89	36.24	36.75	216865
2015-06-17	36.98	37.17	36.68	37.00	230219
2015-06-18	37.12	37.39	36.60	37.37	207494
2015-06-19	37.50	38.10	37.37	37.75	238971
2015-06-22	38.00	38.00	37.55	37.74	179195
2015-06-23	37.79	37.83	37.49	37.63	166088
2015-06-24	37.52	37.60	36.90	37.03	169033
2015-06-25	37.13	37.13	36.30	36.60	119377
2015-06-26	36.66	36.98	36.29	36.82	277307
2015-06-29	36.43	36.83	35.61	35.68	131410
2015-06-30	36.05	36.06	35.43	35.51	110759
2015-07-01	35.79	36.07	35.37	35.73	167777
2015-07-02	35.84	35.98	35.34	35.70	111431
2015-07-06	35.22	35.91	35.01	35.70	124180
2015-07-07	35.64	35.76	35.08	35.71	159065
2015-07-08	35.27	35.67	34.55	35.01	166194
2015-07-09	35.61	35.61	34.71	34.85	219860
2015-07-10	35.25	35.38	34.85	35.02	458016
2015-07-13	35.28	35.43	35.15	35.15	234682
2015-07-14	35.04	35.28	34.65	34.89	375658
2015-07-15	34.78	35.12	34.12	34.15	221487
2015-07-16	34.44	35.11	34.40	34.78	160802
2015-07-17	34.77	35.05	34.62	34.84	148142
2015-07-20	34.83	34.84	34.32	34.82	135535
2015-07-21	34.66	35.26	34.65	35.12	153006
2015-07-22	34.81	35.35	34.51	34.66	142779
2015-07-23	34.65	34.82	33.35	33.40	299794
2015-07-24	33.23	33.78	33.07	33.26	246204
2015-07-27	33.08	33.53	32.97	33.24	131357
2015-07-28	33.48	34.38	33.09	33.99	255640
2015-07-29	33.93	34.86	33.76	34.64	268652
2015-07-30	32.91	35.24	32.77	34.27	368409
2015-07-31	34.29	34.36	32.51	34.02	527210
2015-08-03	34.01	34.34	33.35	33.51	421702
2015-08-04	33.45	33.98	33.45	33.76	143949
2015-08-05	34.00	34.24	33.66	33.93	375577
2015-08-06	33.97	34.23	33.57	33.97	245163
2015-08-07	33.70	34.08	33.12	33.46	228180
2015-08-10	33.69	34.09	33.61	33.91	342674
2015-08-11	33.71	33.98	33.48	33.75	147635
2015-08-12	33.56	33.73	32.99	33.56	152289
2015-08-13	33.58	33.71	33.21	33.49	152471
2015-08-14	33.49	34.18	33.40	34.16	216384
2015-08-17	34.01	34.19	33.71	34.01	132784
2015-08-18	33.97	34.00	33.49	33.55	80859
2015-08-19	33.41	33.62	32.97	33.13	184662
2015-08-20	32.78	33.10	32.63	32.71	208575
2015-08-21	32.18	32.86	31.96	32.47	263005
2015-08-24	31.08	32.93	30.90	31.99	359823
2015-08-25	32.68	32.82	32.10	32.56	468531
2015-08-26	33.10	33.78	32.61	33.60	414202
2015-08-27	33.96	34.44	33.43	33.96	225441
2015-08-28	33.91	34.55	33.69	34.31	150961
2015-08-31	34.03	34.67	33.90	34.50	177136
2015-09-01	33.91	34.20	33.34	33.53	310231
2015-09-02	33.86	33.88	33.06	33.51	161985
2015-09-03	33.44	33.79	33.23	33.36	181419
2015-09-04	32.97	33.27	32.74	33.08	172797
2015-09-08	33.48	33.83	33.33	33.69	368010
2015-09-09	33.81	34.16	33.60	33.66	299885
2015-09-10	33.66	33.79	33.31	33.70	264353
2015-09-11	33.59	34.04	33.41	34.04	123254
2015-09-14	34.00	34.06	33.71	33.86	119103
2015-09-15	33.83	34.28	33.73	34.23	167403
2015-09-16	34.22	34.87	34.20	34.84	170543
2015-09-17	34.84	34.93	34.07	34.27	185743
2015-09-18	33.89	34.06	32.98	33.10	543809
2015-09-21	33.38	33.38	32.25	32.63	318732
2015-09-22	32.30	32.47	31.57	31.87	225433
2015-09-23	32.00	32.03	31.06	31.18	186937
2015-09-24	30.90	30.90	30.17	30.68	286730
2015-09-25	30.81	30.97	30.22	30.42	219995
2015-09-28	30.12	30.12	29.62	29.65	311746
2015-09-29	29.64	29.78	29.32	29.69	323891
2015-09-30	29.89	30.19	28.94	29.67	384518
2015-10-01	29.72	29.88	29.02	29.12	267191
2015-10-02	28.78	29.96	28.45	29.94	334462
2015-10-05	30.27	31.47	30.13	31.45	179079
2015-10-06	31.50	31.91	31.44	31.79	220321
2015-10-07	31.95	32.57	31.52	32.12	348026
2015-10-08	32.12	33.54	32.12	33.51	335248
2015-10-09	33.64	33.96	33.11	33.30	262092
2015-10-12	33.37	33.37	32.95	33.34	191259
2015-10-13	33.07	33.59	32.56	32.58	150174
2015-10-14	32.55	32.90	32.45	32.66	120176
2015-10-15	32.62	33.33	32.16	33.31	163148
2015-10-16	33.31	33.31	32.02	32.44	189900
2015-10-19	32.19	32.46	31.84	32.22	134336
2015-10-20	32.18	32.90	32.06	32.39	111190
2015-10-21	32.48	32.65	31.45	31.51	138406
2015-10-22	31.66	32.67	31.66	32.33	121880
2015-10-23	32.50	32.97	32.10	32.68	117066
2015-10-26	32.58	32.87	32.27	32.49	164299
2015-10-27	32.14	32.40	31.49	31.65	257842
2015-10-28	31.88	33.41	31.16	33.27	305618
2015-10-29	33.02	33.52	32.96	33.21	231320
2015-10-30	33.19	33.44	32.66	32.84	223222
2015-11-02	31.65	34.75	30.14	34.10	365114
2015-11-03	33.87	35.29	33.65	35.19	517377
2015-11-04	35.32	36.34	35.21	36.30	278857
2015-11-05	36.28	37.66	35.63	37.63	336389
2015-11-06	37.39	37.90	36.98	37.89	254311
2015-11-09	37.89	37.91	37.41	37.90	320940
2015-11-10	37.75	38.29	37.57	38.29	234740
2015-11-11	38.31	39.69	38.11	39.62	270082
2015-11-12	39.22	39.48	37.55	37.60	285892
2015-11-13	37.41	38.60	37.37	37.88	184325
2015-11-16	37.77	38.32	37.65	38.23	110099
2015-11-17	38.28	38.73	37.83	37.86	142652
2015-11-18	38.02	38.61	37.70	38.59	186412
2015-11-19	38.55	39.35	38.33	39.30	157050
2015-11-20	39.46	39.61	38.80	38.81	207203
2015-11-23	38.64	39.17	38.37	39.10	187689
2015-11-24	39.54	40.21	39.27	39.73	379041
2015-11-25	39.68	40.28	39.33	40.25	195194
2015-11-27	40.16	40.87	39.65	40.48	107991
2015-11-30	40.60	40.95	40.40	40.77	260540
2015-12-01	40.86	41.68	40.56	41.55	268003
2015-12-02	41.89	41.89	40.39	40.70	500290
2015-12-03	41.20	42.17	40.75	41.46	569637
2015-12-04	41.41	42.08	41.24	42.00	167001
2015-12-07	41.72	41.72	40.64	41.04	163250
2015-12-08	40.63	40.97	40.13	40.78	209406
2015-12-09	41.16	41.76	40.03	40.75	241572
2015-12-10	40.71	41.17	40.53	40.85	101535
2015-12-11	40.85	41.99	40.47	40.85	259990
2015-12-14	40.79	41.61	40.26	41.55	209794
2015-12-15	41.86	42.20	41.56	41.98	228524
2015-12-16	42.33	43.53	42.05	43.33	348336
2015-12-17	43.33	43.35	42.52	42.76	248497
2015-12-18	43.02	43.67	41.14	41.17	573739
2015-12-21	41.40	41.73	40.94	41.37	191272
2015-12-22	41.66	42.13	41.38	41.99	158996
2015-12-23	42.31	43.28	41.93	43.21	201241
2015-12-24	43.29	43.62	43.23	43.37	93206
2015-12-28	43.12	43.65	42.90	43.65	148120
2015-12-29	43.72	44.40	43.69	44.25	185201
2015-12-30	44.09	44.35	43.81	44.11	202388
2015-12-31	43.85	44.01	42.86	42.91	152949
2016-01-04	42.35	42.56	41.24	41.62	318587
2016-01-05	42.00	42.23	39.50	41.19	216220
2016-01-06	40.46	41.84	40.46	41.76	300243
2016-01-07	40.85	41.01	38.84	38.95	292437
2016-01-08	39.23	39.37	38.25	38.26	383505
2016-01-11	38.57	38.82	37.49	38.06	257407
2016-01-12	38.45	38.50	36.87	37.26	313413
2016-01-13	37.57	37.79	35.69	36.42	317499
2016-01-14	36.70	37.34	36.08	36.94	641957
2016-01-15	35.87	38.73	35.87	38.71	536597
2016-01-19	39.10	39.18	37.85	38.62	360423
2016-01-20	38.39	41.26	37.55	41.05	709308
2016-01-21	40.99	41.17	39.71	39.77	324898
2016-01-22	40.55	40.57	38.46	38.95	339067
2016-01-25	38.63	38.77	37.16	37.44	248884
2016-01-26	37.74	38.65	37.44	38.38	796834
2016-01-27	38.13	38.45	36.63	36.68	548300
2016-01-28	37.14	37.49	35.78	37.47	412781
2016-01-29	37.53	38.65	37.39	38.63	318384
2016-02-01	38.23	38.75	37.90	38.47	153806
2016-02-02	38.00	38.31	37.45	37.57	123770
2016-02-03	37.98	38.01	36.46	37.71	143995
2016-02-04	37.79	38.82	37.54	38.20	183063
2016-02-05	38.08	38.83	37.70	38.00	309334
2016-02-08	37.49	37.49	36.13	36.82	203401
2016-02-09	36.33	37.31	36.22	36.88	118973
2016-02-10	37.03	37.81	37.02	37.11	118087
2016-02-11	36.29	37.60	36.19	37.34	236144
2016-02-12	37.67	38.15	36.17	36.25	297696
2016-02-16	36.72	37.67	36.31	37.63	236199
2016-02-17	37.82	40.11	37.82	39.65	383881
2016-02-18	39.91	40.16	37.97	38.37	462368
2016-02-19	38.11	39.17	38.00	38.51	205793
2016-02-22	38.95	39.68	38.70	39.14	195748
2016-02-23	39.09	39.39	38.66	38.82	234959
2016-02-24	38.38	39.72	38.00	39.46	293478
2016-02-25	39.52	40.00	37.13	39.35	293785
2016-02-26	39.72	41.36	39.47	40.75	528717
2016-02-29	40.92	42.65	40.75	41.45	545762
2016-03-01	42.00	42.26	41.48	41.80	274330
2016-03-02	41.80	43.41	41.69	43.23	477244
2016-03-03	43.15	44.52	43.08	44.40	316068
2016-03-04	44.39	44.79	43.95	44.25	221341
2016-03-07	44.16	44.83	43.97	44.27	348810
2016-03-08	44.00	44.52	42.80	42.87	175569
2016-03-09	42.94	43.49	42.54	43.20	379000
2016-03-10	43.22	43.22	41.65	42.06	291658
2016-03-11	42.36	43.14	42.36	43.09	299285
2016-03-14	43.05	43.78	42.58	43.12	112763
2016-03-15	42.73	42.79	42.04	42.11	104454
2016-03-16	42.00	43.79	42.00	43.60	187570
2016-03-17	43.60	44.45	43.27	44.40	154394
2016-03-18	44.61	45.21	43.87	43.91	312917
2016-03-21	43.80	44.95	43.56	44.88	180000
2016-03-22	44.50	47.42	44.50	46.88	519951
2016-03-23	46.58	47.31	46.41	46.49	320619
2016-03-24	46.25	47.47	46.14	46.50	177428
2016-03-28	46.91	46.92	45.21	45.86	208363
2016-03-29	45.78	46.66	45.20	46.65	344566
2016-03-30	46.95	47.49	46.71	47.35	247539
2016-03-31	47.26	47.99	47.01	47.80	355578
2016-04-01	47.23	48.00	47.12	47.87	289463
2016-04-04	47.81	47.81	46.69	47.02	345300
2016-04-05	46.62	48.59	46.60	47.41	453296
2016-04-06	47.51	47.66	46.63	46.98	226227
2016-04-07	46.62	46.70	45.95	46.40	298826
2016-04-08	46.75	47.27	46.09	46.33	203588
2016-04-11	46.42	46.42	45.32	45.37	348518
2016-04-12	45.47	46.90	45.05	46.15	269005
2016-04-13	46.11	46.42	45.56	45.94	358417
2016-04-14	46.00	46.20	45.61	45.65	290668
2016-04-15	45.50	46.18	45.38	46.00	229467
2016-04-18	45.56	47.49	45.56	47.27	495362
2016-04-19	47.37	47.81	47.01	47.12	160745
2016-04-20	47.07	47.22	46.11	46.48	308707
2016-04-21	46.56	46.83	46.05	46.15	208757
2016-04-22	46.31	47.02	46.14	46.70	218872
2016-04-25	46.62	46.62	45.74	46.12	167618
2016-04-26	46.35	46.90	46.03	46.77	175746
2016-04-27	46.89	46.89	45.61	46.03	378734
2016-04-28	45.93	46.69	45.37	45.55	473390
2016-04-29	41.35	45.49	41.19	44.59	966398
2016-05-02	44.77	44.80	43.54	44.27	408276
2016-05-03	43.84	44.00	43.42	43.63	258501
2016-05-04	43.52	43.98	42.39	42.40	475901
2016-05-05	42.72	44.21	42.56	42.75	393668
2016-05-06	42.70	43.58	42.56	43.41	342830
2016-05-09	43.53	43.75	43.04	43.29	291075
2016-05-10	43.61	43.81	42.96	42.97	252621
2016-05-11	42.98	43.51	42.51	43.06	175946
2016-05-12	43.06	43.81	42.94	43.16	402752
2016-05-13	43.02	43.40	42.36	42.93	458259
2016-05-16	43.13	43.57	42.76	43.02	339573
2016-05-17	42.89	43.51	41.59	41.73	354414
2016-05-18	41.60	41.90	40.94	41.10	333015
2016-05-19	40.79	41.05	40.16	40.33	264065
2016-05-20	40.47	41.21	40.25	41.21	280901
2016-05-23	41.21	41.21	40.50	40.73	157453
2016-05-24	41.01	42.38	40.70	42.28	305246
2016-05-25	42.46	42.55	41.87	42.38	331411
2016-05-26	42.33	42.46	41.83	42.02	169304
2016-05-27	42.00	42.30	40.88	42.01	210703
2016-05-31	41.99	43.02	41.84	42.93	336048
2016-06-01	42.64	43.59	42.52	43.35	254786
2016-06-02	43.17	43.55	42.56	43.24	212348
2016-06-03	43.18	43.56	42.58	42.95	216645
2016-06-06	42.95	44.92	42.95	44.88	345463
2016-06-07	44.88	44.93	44.21	44.32	211209
2016-06-08	44.33	45.77	44.14	45.62	252273
2016-06-09	45.27	45.27	43.98	44.54	171152
2016-06-10	44.01	44.24	43.64	43.83	180049
2016-06-13	43.56	43.87	43.34	43.51	209416
2016-06-14	43.40	43.78	42.91	43.52	178994
2016-06-15	43.64	43.77	43.37	43.46	174571
2016-06-16	43.14	43.56	42.37	43.49	252810
2016-06-17	43.00	43.45	42.76	42.95	613841
2016-06-20	43.42	44.19	43.02	44.00	208370
2016-06-21	43.85	43.92	43.42	43.85	228465
2016-06-22	43.98	44.41	43.67	44.17	155215
2016-06-23	44.77	45.64	44.50	45.53	165745
2016-06-24	43.62	44.30	42.72	42.91	1161535
2016-06-27	42.22	42.22	41.30	41.23	269043
2016-06-28	41.36	41.98	41.27	41.44	203439
2016-06-29	42.27	43.81	42.16	43.79	273462
2016-06-30	43.95	45.57	43.91	45.55	290965
2016-07-01	45.46	46.30	44.75	45.09	202611
2016-07-05	44.91	45.06	44.35	44.89	147512
2016-07-06	44.66	45.58	44.38	45.35	186405
2016-07-07	45.34	46.56	45.34	46.42	260820
2016-07-08	47.00	47.58	46.80	47.51	318308
2016-07-11	47.86	48.75	47.86	48.74	246747
2016-07-12	49.09	49.79	48.83	49.53	266499
2016-07-13	49.80	49.88	48.86	49.22	311373
2016-07-14	49.74	50.24	49.56	49.97	395676
2016-07-15	50.31	50.39	49.80	49.94	269816
2016-07-18	49.94	50.53	49.82	50.24	192132
2016-07-19	50.13	50.13	48.77	49.19	293707
2016-07-20	49.23	49.39	48.63	49.19	161475
2016-07-21	49.20	49.35	48.11	48.60	228592
2016-07-22	48.45	48.48	47.74	48.12	296762
2016-07-25	48.08	49.36	48.08	49.06	245535
2016-07-26	48.69	50.21	48.69	50.06	421677
2016-07-27	50.11	51.31	50.10	51.00	388351
2016-07-28	50.28	51.24	50.28	50.74	328222
2016-07-29	49.12	50.82	47.23	49.78	671763
2016-08-01	50.30	50.35	49.51	50.14	361176
2016-08-02	50.14	50.31	49.30	49.96	333224
2016-08-03	49.80	50.24	49.25	50.07	254652
2016-08-04	49.98	49.98	49.03	49.26	223838
2016-08-05	49.57	51.01	47.26	50.83	251673
2016-08-08	50.76	51.11	50.58	50.67	123381
2016-08-09	50.62	51.35	50.49	51.10	186853
2016-08-10	51.17	51.25	50.07	50.50	275719
2016-08-11	50.56	50.81	49.75	49.82	241446
2016-08-12	49.62	49.75	48.70	49.33	397396
2016-08-15	49.39	50.02	49.10	49.99	342466
2016-08-16	49.99	49.99	48.36	48.65	286875
2016-08-17	48.65	48.65	47.85	48.21	220646
2016-08-18	48.38	49.11	48.00	49.08	151542
2016-08-19	48.98	48.98	47.76	48.33	233686
2016-08-22	48.11	48.51	47.89	48.42	72362
2016-08-23	48.51	49.03	48.34	48.77	123255
2016-08-24	48.78	48.91	48.33	48.65	132805
2016-08-25	48.66	48.76	48.17	48.33	99622
2016-08-26	48.47	48.97	47.92	48.17	99424
2016-08-29	48.14	48.64	47.94	48.48	113361
2016-08-30	48.66	48.93	48.37	48.49	113233
2016-08-31	48.59	48.59	47.61	48.00	144131
2016-09-01	48.21	48.38	47.25	48.36	193605
2016-09-02	48.60	49.01	48.27	49.00	113135
2016-09-06	49.22	49.22	48.34	48.86	127155
2016-09-07	48.86	49.39	48.61	49.36	290791
2016-09-08	49.27	49.59	49.00	49.44	245994
2016-09-09	48.85	48.85	46.81	46.94	280030
2016-09-12	46.50	47.22	46.19	46.54	165022
2016-09-13	46.11	46.34	45.07	45.09	131853
2016-09-14	45.07	45.27	44.56	44.87	208037
2016-09-15	44.87	46.10	44.71	46.07	209917
2016-09-16	46.45	46.45	45.60	46.24	312665
2016-09-19	46.32	47.49	46.14	47.27	118295
2016-09-20	47.59	47.59	46.86	46.87	411647
2016-09-21	47.10	48.08	47.00	48.08	145567
2016-09-22	48.68	49.23	48.31	49.11	222102
2016-09-23	48.85	49.26	47.87	47.88	174636
2016-09-26	47.66	48.95	47.50	48.32	138442
2016-09-27	48.47	48.79	48.12	48.48	119590
2016-09-28	48.70	49.68	48.38	49.47	172921
2016-09-29	49.46	49.64	48.03	48.35	257020
2016-09-30	48.62	50.41	48.39	49.74	288778
2016-10-03	49.24	49.24	48.02	48.38	177634
2016-10-04	48.39	48.88	47.83	48.17	216890
2016-10-05	48.56	49.44	48.16	49.15	172328
2016-10-06	49.06	49.40	48.35	49.09	141118
2016-10-07	49.24	49.35	48.41	48.47	261131
2016-10-10	48.76	49.61	48.34	48.45	174487
2016-10-11	48.09	48.09	46.12	46.28	193761
2016-10-12	46.40	46.40	45.69	46.39	127762
2016-10-13	45.75	45.81	45.08	45.63	165549
2016-10-14	45.76	46.08	44.61	44.71	234409
2016-10-17	44.66	45.00	44.17	44.75	308947
2016-10-18	45.72	45.72	43.91	44.57	221060
2016-10-19	44.42	44.43	43.47	43.98	363861
2016-10-20	43.52	43.78	43.30	43.41	309746
2016-10-21	42.92	43.63	42.72	43.53	284059
2016-10-24	44.20	44.75	43.46	44.49	253328
2016-10-25	44.53	44.53	43.74	43.83	209543
2016-10-26	43.64	44.52	43.14	44.36	301357
2016-10-27	44.54	44.58	42.59	42.71	394388
2016-10-28	43.00	47.45	43.00	47.26	892911
2016-10-31	47.44	49.39	47.38	49.16	513533
2016-11-01	49.67	49.90	47.12	47.22	398662
2016-11-02	47.11	47.42	46.43	46.48	333027
2016-11-03	46.58	47.13	45.86	46.53	260865
2016-11-04	46.63	47.29	46.02	46.47	431266
2016-11-07	47.62	48.48	47.44	47.68	234361
2016-11-08	47.43	48.46	47.25	47.97	140685
2016-11-09	51.74	57.14	50.50	53.20	1964478
2016-11-10	56.88	57.12	53.21	55.01	865953
2016-11-11	55.07	57.69	55.07	57.53	811162
2016-11-14	58.60	60.43	57.43	60.09	757205
2016-11-15	60.00	60.32	57.82	57.88	959112
2016-11-16	57.20	58.28	56.70	58.24	590659
2016-11-17	58.55	59.62	57.77	58.38	378690
2016-11-18	58.65	58.82	57.33	57.64	471718
2016-11-21	57.64	57.97	56.51	57.90	392612
2016-11-22	58.52	59.59	58.09	59.48	394471
2016-11-23	59.48	61.45	59.48	61.30	451644
2016-11-25	61.61	62.18	60.60	61.12	202235
2016-11-28	61.22	61.34	60.35	61.05	605528
2016-11-29	61.15	61.16	59.48	60.51	431728
2016-11-30	61.14	61.77	58.97	58.99	460574
2016-12-01	59.52	60.24	58.80	59.58	438250
2016-12-02	59.50	59.78	58.94	59.15	193475
2016-12-05	60.06	60.25	59.60	59.73	351324
2016-12-06	59.80	60.08	58.78	59.41	402712
2016-12-07	59.32	60.66	59.22	60.43	367122
2016-12-08	60.74	61.18	59.87	60.32	493875
2016-12-09	60.74	61.43	59.82	60.40	520999
2016-12-12	60.31	61.08	58.76	59.00	523087
2016-12-13	59.35	59.52	57.32	57.65	528472
2016-12-14	57.48	58.69	57.42	57.65	324712
2016-12-15	57.44	58.28	56.68	57.86	258385
2016-12-16	57.40	58.20	56.94	57.22	1043360
2016-12-19	57.09	58.08	56.13	57.25	340430
2016-12-20	57.50	58.76	57.26	58.27	367219
2016-12-21	58.22	58.42	56.75	56.80	292375
2016-12-22	56.91	57.50	56.60	56.84	257929
2016-12-23	56.95	57.38	55.72	56.32	202203
2016-12-27	56.59	56.87	56.20	56.60	149493
2016-12-28	56.87	57.10	55.89	55.95	197890
2016-12-29	56.03	56.34	55.21	55.39	230187
2016-12-30	55.69	55.95	54.40	55.00	217733
2017-01-03	55.75	56.43	54.84	55.17	266683
2017-01-04	55.15	56.86	55.13	56.76	275753
2017-01-05	56.51	56.82	55.47	55.80	238691
2017-01-06	55.92	55.92	54.65	54.66	308153
2017-01-09	54.44	54.60	52.51	52.99	466590
2017-01-10	53.50	54.68	53.37	54.55	423178
2017-01-11	54.63	55.57	54.10	54.77	206247
2017-01-12	54.49	54.73	53.12	54.11	245070
2017-01-13	54.43	55.46	54.34	55.07	193127
2017-01-17	54.57	54.68	53.72	54.29	354646
2017-01-18	54.47	55.64	54.24	55.34	314926
2017-01-19	55.75	55.88	55.13	55.39	248881
2017-01-20	55.47	56.29	55.32	55.88	296368
2017-01-23	55.93	56.08	54.04	54.76	201712
2017-01-24	55.17	57.98	55.17	57.88	288575
2017-01-25	58.76	59.99	58.67	59.58	278235
2017-01-26	59.89	59.98	58.59	58.83	236327
2017-01-27	58.87	59.43	57.26	58.19	204308
2017-01-30	57.57	57.57	56.27	57.42	230897
2017-01-31	57.15	57.39	55.36	56.13	346590
2017-02-01	56.43	57.29	55.76	55.99	173190
2017-02-02	55.58	55.83	54.38	54.87	167276
2017-02-03	55.23	56.06	55.11	55.54	299512
2017-02-06	54.87	55.27	53.91	53.93	272607
2017-02-07	53.73	54.37	53.09	54.02	424699
2017-02-08	53.89	53.94	52.88	53.23	259632
2017-02-09	53.45	54.95	53.26	53.87	304716
2017-02-10	54.12	55.19	53.98	54.64	201121
2017-02-13	55.35	55.76	53.93	53.97	250322
2017-02-14	53.96	54.77	53.67	54.51	308982
2017-02-15	54.28	55.50	54.28	55.04	324006
2017-02-16	55.00	55.15	53.99	54.97	266651
2017-02-17	52.00	53.62	49.01	53.41	1863855
2017-02-21	53.13	55.26	52.82	55.01	727821
2017-02-22	54.85	55.11	53.98	54.31	581678
2017-02-23	54.65	54.65	50.78	53.13	730640
2017-02-24	52.61	54.03	52.50	53.91	522041
2017-02-27	53.62	55.25	53.57	54.68	501124
2017-02-28	54.60	54.84	52.31	53.01	473095
2017-03-01	54.26	55.70	54.01	54.22	615334
2017-03-02	54.35	54.35	52.66	52.77	355600
2017-03-03	52.95	53.71	52.65	53.12	381079
2017-03-06	52.65	52.74	51.80	52.46	194211
2017-03-07	52.41	52.62	51.81	52.14	209957
2017-03-08	52.24	52.54	51.16	51.21	213800
2017-03-09	51.34	51.61	50.60	50.92	250258
2017-03-10	51.54	52.02	51.12	51.79	251961
2017-03-13	51.73	52.24	51.06	51.19	178676
2017-03-14	50.62	51.04	49.60	50.82	163303
2017-03-15	51.30	52.71	51.12	52.39	365732
2017-03-16	53.08	53.08	50.76	50.86	406119
2017-03-17	50.75	50.75	48.28	48.98	1036478
2017-03-20	48.62	48.97	47.51	47.94	629557
2017-03-21	48.12	48.35	45.22	46.51	769258
2017-03-22	46.27	47.00	45.78	46.36	396635
2017-03-23	46.30	47.01	45.98	46.84	332285
2017-03-24	46.94	47.20	46.32	46.59	326907
2017-03-27	45.74	46.65	45.37	46.52	388730
2017-03-28	46.33	47.16	45.19	46.75	357999
2017-03-29	46.64	49.08	46.20	48.73	673851
2017-03-30	49.22	52.00	49.19	50.26	1378233
2017-03-31	50.26	51.01	49.33	50.19	776939
2017-04-03	51.77	52.00	49.33	50.23	532355
2017-04-04	50.08	50.48	49.35	49.85	496743
2017-04-05	50.36	51.63	50.23	50.76	797085
2017-04-06	50.75	51.17	49.17	49.52	696638
2017-04-07	51.27	54.30	51.27	53.82	1415756
2017-04-10	53.82	54.84	52.81	53.64	725014
2017-04-11	53.16	53.85	52.83	53.69	514929
2017-04-12	53.44	53.46	52.41	52.94	656077
2017-04-13	52.90	53.33	51.54	51.65	499055
2017-04-17	51.86	52.52	51.20	52.45	303891
2017-04-18	51.97	52.53	51.26	52.41	475851
2017-04-19	52.72	53.23	51.69	51.75	499022
2017-04-20	52.16	52.62	51.51	52.33	293051
2017-04-21	52.09	52.16	51.34	51.68	226967
2017-04-24	52.84	53.19	52.36	52.86	321982
2017-04-25	53.44	53.97	52.94	53.84	268156
2017-04-26	53.86	54.63	53.74	53.80	262397
2017-04-27	53.84	54.22	53.20	53.65	167594
2017-04-28	53.85	53.86	52.37	52.71	338397
2017-05-01	52.95	53.42	51.70	53.27	661695
2017-05-02	52.35	55.11	51.37	54.13	1191828
2017-05-03	53.51	53.77	52.38	53.09	655565
2017-05-04	53.21	53.68	52.53	53.09	388006
2017-05-05	53.21	53.21	51.89	52.67	303927
2017-05-08	52.66	52.83	50.67	50.94	429553
2017-05-09	50.88	51.21	49.64	49.81	584357
2017-05-10	49.81	49.94	48.67	49.15	559410
2017-05-11	48.99	49.41	47.88	49.33	409607
2017-05-12	48.93	48.93	47.20	48.38	604881
2017-05-15	48.73	49.34	48.06	48.38	368631
2017-05-16	48.51	48.51	47.10	47.79	442643
2017-05-17	46.87	46.91	45.25	45.71	698563
2017-05-18	45.25	47.16	45.14	46.25	551027
2017-05-19	47.00	47.72	46.48	46.88	365228
2017-05-22	47.14	47.33	46.07	46.27	326283
2017-05-23	46.42	47.05	45.84	46.80	260721
2017-05-24	46.69	47.09	45.78	46.37	320809
2017-05-25	46.61	47.30	46.35	47.03	577387
2017-05-26	46.92	47.55	46.59	47.38	474846
2017-05-30	47.14	47.75	46.57	46.57	356446
2017-05-31	46.67	47.16	45.94	46.86	431044
2017-06-01	47.02	47.59	46.58	47.38	419566
2017-06-02	47.47	48.48	47.42	47.96	450298
2017-06-05	48.01	48.20	47.28	47.37	314333
2017-06-06	46.92	47.22	46.01	46.84	392552
2017-06-07	46.83	47.51	46.39	46.52	345338
2017-06-08	46.54	48.19	46.04	47.61	292924
2017-06-09	47.90	50.76	47.90	50.59	840190
2017-06-12	50.99	51.52	49.62	49.70	495594
2017-06-13	49.95	50.42	49.34	50.00	435366
2017-06-14	50.32	50.40	49.07	49.98	382267
2017-06-15	49.26	50.01	49.18	49.99	374630
2017-06-16	49.50	49.94	49.13	49.42	467435
2017-06-19	49.43	50.02	49.34	49.96	308848
2017-06-20	49.60	49.63	47.73	47.86	390959
2017-06-21	48.00	48.23	47.28	47.41	277933
2017-06-22	47.46	48.12	46.90	47.17	296537
2017-06-23	47.23	48.43	46.88	48.25	281599
2017-06-26	48.41	49.49	48.22	49.08	266578
2017-06-27	48.59	48.68	47.23	47.92	825217
2017-06-28	47.85	48.39	47.14	48.35	560070
2017-06-29	48.46	48.86	46.91	47.03	300978
2017-06-30	47.19	48.91	47.13	48.24	395786
2017-07-03	48.55	49.84	47.83	49.54	229937
2017-07-05	49.59	49.94	49.08	49.75	333526
2017-07-06	49.38	49.78	49.10	49.40	520013
2017-07-07	49.53	50.39	48.94	50.27	247112
2017-07-10	50.09	50.09	49.40	49.75	588523
2017-07-11	49.82	49.96	49.12	49.38	451602
2017-07-12	49.86	50.56	49.58	49.88	369340
2017-07-13	49.92	50.50	49.70	50.50	429300
2017-07-14	50.49	50.95	50.35	50.36	248859
2017-07-17	50.28	50.35	49.54	50.00	484029
2017-07-18	49.82	49.99	48.80	49.04	275630
2017-07-19	49.04	49.75	49.00	49.60	263943
2017-07-20	49.65	49.65	48.53	48.56	287163
2017-07-21	48.66	49.14	48.11	49.00	445322
2017-07-24	48.98	49.21	48.59	49.00	386660
2017-07-25	49.54	50.27	49.46	49.71	644848
2017-07-26	49.70	49.70	48.46	48.68	331282
2017-07-27	49.02	49.58	48.77	48.99	518452
2017-07-28	48.69	48.71	47.05	47.37	535733
2017-07-31	47.66	49.47	47.29	49.02	685708
2017-08-01	48.60	54.98	47.81	54.47	1493714
2017-08-02	54.62	55.36	52.79	53.23	684610
2017-08-03	53.37	54.25	52.69	52.74	445697
2017-08-04	52.74	53.83	52.73	53.14	259025
2017-08-07	53.13	53.38	52.51	53.21	286892
2017-08-08	53.11	54.85	53.11	53.54	436799
2017-08-09	53.20	53.80	53.11	53.51	268122
2017-08-10	52.95	53.19	51.46	51.47	308525
2017-08-11	51.02	52.37	51.02	52.36	311589
2017-08-14	52.79	53.03	52.29	52.75	257826
2017-08-15	52.77	52.77	51.29	51.41	218736
2017-08-16	51.56	52.05	50.66	50.90	226888
2017-08-17	50.68	51.61	49.84	50.00	345125
2017-08-18	49.45	50.32	49.20	49.40	233861
2017-08-21	49.35	49.41	48.11	48.69	219236
2017-08-22	48.84	49.80	48.67	49.49	276608
2017-08-23	49.15	50.01	49.09	49.64	225038
2017-08-24	49.90	50.62	49.73	50.33	183657
2017-08-25	50.47	52.32	50.47	51.79	337149
2017-08-28	52.11	52.48	51.43	52.02	657286
2017-08-29	51.60	52.96	51.03	52.52	480643
2017-08-30	52.29	53.53	52.09	53.12	309927
2017-08-31	53.51	55.46	53.51	55.23	466746
2017-09-01	55.46	55.83	55.06	55.07	201847
2017-09-05	55.05	55.58	54.86	55.32	353226
2017-09-06	55.69	56.28	55.19	56.01	295289
2017-09-07	56.10	56.11	55.21	55.51	294399
2017-09-08	55.57	55.90	54.81	55.72	271855
2017-09-11	55.65	55.88	54.97	55.19	237313
2017-09-12	55.50	56.78	55.14	56.56	213628
2017-09-13	56.51	57.70	56.39	57.28	418696
2017-09-14	57.25	57.42	56.70	57.03	319898
2017-09-15	57.15	57.48	56.15	56.96	445104
2017-09-18	57.08	57.79	56.55	57.07	223590
2017-09-19	56.96	57.16	56.38	56.51	229341
2017-09-20	56.57	57.39	56.22	56.90	242244
2017-09-21	56.85	57.82	56.50	57.53	226811
2017-09-22	57.45	58.17	57.16	58.05	229798
2017-09-25	58.00	58.60	57.24	58.24	174432
2017-09-26	58.31	58.88	57.87	58.45	163544
2017-09-27	58.76	59.36	58.22	58.77	379101
2017-09-28	58.66	59.00	57.70	57.96	248629
2017-09-29	57.90	58.45	57.64	57.95	292185
2017-10-02	58.17	59.35	57.58	59.32	475251
2017-10-03	59.50	59.83	57.71	58.92	334042
2017-10-04	58.92	58.92	58.00	58.48	281324
2017-10-05	58.54	59.45	58.35	59.05	181111
2017-10-06	58.66	59.99	58.66	59.96	311268
2017-10-09	60.00	60.23	58.31	58.62	3856127
2017-10-10	59.08	59.42	58.44	59.24	273679
2017-10-11	59.19	59.41	57.09	58.23	283667
2017-10-12	57.97	58.80	57.47	58.39	171158
2017-10-13	58.66	58.96	58.08	58.43	148568
2017-10-16	58.86	59.76	58.20	58.55	215796
2017-10-17	58.83	58.95	58.09	58.38	213722
2017-10-18	58.51	58.79	57.87	57.97	249821
2017-10-19	57.64	57.84	57.22	57.67	302231
2017-10-20	58.17	58.42	57.52	57.83	262078
2017-10-23	57.92	58.39	57.06	57.53	229915
2017-10-24	57.69	58.28	57.67	58.02	228901
2017-10-25	57.90	57.90	55.78	56.59	386513
2017-10-26	56.92	58.06	56.40	57.87	277056
2017-10-27	60.89	63.97	60.89	63.15	1079010
2017-10-30	63.68	64.92	63.23	63.83	481690
2017-10-31	64.09	64.57	62.40	63.69	503611
2017-11-01	64.23	64.47	62.41	62.84	358716
2017-11-02	62.87	64.19	62.41	63.86	340030
2017-11-03	63.68	64.19	63.09	64.18	317550
2017-11-06	64.50	66.19	64.37	65.92	295709
2017-11-07	66.13	67.20	65.79	66.66	370446
2017-11-08	66.17	66.72	64.50	65.50	198621
2017-11-09	65.25	65.26	63.83	64.58	217542
2017-11-10	64.07	64.10	63.07	63.47	331993
2017-11-13	63.30	64.53	62.92	64.08	241466
2017-11-14	63.31	64.29	61.64	62.02	321683
2017-11-15	61.52	62.10	61.12	61.28	220442
2017-11-16	61.45	62.31	61.43	61.94	232766
2017-11-17	61.63	63.73	61.63	63.23	306285
2017-11-20	63.46	65.66	63.46	64.84	275681
2017-11-21	65.33	65.59	64.80	65.55	203382
2017-11-22	65.95	66.48	65.01	65.06	139295
2017-11-24	65.17	65.42	64.24	64.37	66611
2017-11-27	64.62	64.92	63.45	63.64	186556
2017-11-28	63.90	64.93	63.38	64.90	225066
2017-11-29	64.91	66.01	64.91	65.49	132727
2017-11-30	66.00	66.57	65.46	66.37	159703
2017-12-01	66.28	66.28	62.47	65.63	186062
2017-12-04	66.55	67.40	65.55	65.68	224389
2017-12-05	65.61	65.61	64.60	64.60	199749
2017-12-06	64.57	65.96	64.17	65.37	207275
2017-12-07	65.34	66.74	65.10	65.37	198992
2017-12-08	65.85	65.85	65.19	65.54	232774
2017-12-11	65.89	65.95	63.10	63.32	350146
2017-12-12	63.70	64.13	63.34	63.57	187708
2017-12-13	63.55	64.50	62.67	63.47	272184
2017-12-14	63.51	63.51	61.54	61.80	288588
2017-12-15	62.10	63.76	61.64	62.38	775363
2017-12-18	63.19	64.79	62.72	64.67	336067
2017-12-19	64.59	64.78	63.11	63.18	261833
2017-12-20	63.61	64.49	63.37	64.30	259457
2017-12-21	64.61	64.98	63.71	64.01	178318
2017-12-22	64.28	64.28	62.90	63.50	167495
2017-12-26	63.70	64.51	63.23	64.18	128768
2017-12-27	64.37	65.10	63.96	64.69	161256
2017-12-28	65.13	65.60	64.71	65.08	140462
2017-12-29	65.15	65.34	63.32	63.43	206091
2018-01-02	63.71	64.68	63.43	64.00	191674
2018-01-03	64.04	64.86	64.04	64.40	213189
2018-01-04	64.89	65.55	63.88	65.22	163809
2018-01-05	65.31	65.31	63.78	64.21	139374
2018-01-08	64.21	64.49	63.19	64.08	184893
2018-01-09	64.11	64.99	64.06	64.15	111344
2018-01-10	63.89	64.37	63.50	64.25	132705
2018-01-11	64.75	67.12	64.23	67.06	252446
2018-01-12	67.37	67.90	66.90	67.15	208242
2018-01-16	68.00	68.00	65.58	65.86	199393
2018-01-17	65.93	66.09	64.95	65.64	163753
2018-01-18	66.23	66.58	65.22	66.11	286857
2018-01-19	66.13	67.90	66.13	67.64	225654
2018-01-22	67.49	67.59	66.46	66.90	165880
2018-01-23	67.01	67.13	66.24	66.78	145525
2018-01-24	67.33	68.43	66.57	67.38	208609
2018-01-25	67.92	67.92	66.25	67.33	169613
2018-01-26	67.72	67.85	65.60	67.20	201180
2018-01-29	67.20	68.56	67.14	67.84	192546
2018-01-30	67.05	67.63	66.38	67.51	192192
2018-01-31	68.35	68.58	66.67	66.69	218527
2018-02-01	66.44	67.80	65.94	67.08	264511
2018-02-02	66.75	66.75	64.65	64.74	131524
2018-02-05	63.95	64.56	59.27	59.35	380017
2018-02-06	57.95	60.40	57.04	59.65	630866
2018-02-07	59.60	62.07	59.44	61.31	233548
2018-02-08	61.47	61.64	59.33	59.36	289438
2018-02-09	60.33	60.85	58.18	59.98	196527
2018-02-12	60.64	60.89	58.32	59.70	182403
2018-02-13	59.42	61.32	59.41	60.08	212991
2018-02-14	58.65	58.65	54.57	56.07	1482774
2018-02-15	56.49	57.68	55.61	57.67	935704
2018-02-16	59.45	60.94	58.21	60.36	795216
2018-02-20	60.16	61.98	59.74	60.00	440023
2018-02-21	59.89	61.31	59.31	59.54	318865
2018-02-22	59.88	61.32	59.34	60.58	487362
2018-02-23	60.78	60.82	59.36	60.52	334564
2018-02-26	60.86	61.49	59.93	60.80	312364
2018-02-27	60.80	61.59	59.64	59.64	364803
2018-02-28	59.77	59.86	58.03	58.10	320074
2018-03-01	58.12	59.02	57.37	58.13	297868
2018-03-02	57.45	59.03	57.09	58.83	217417
2018-03-05	58.50	59.45	58.25	59.24	246550
2018-03-06	59.50	59.77	58.82	59.43	288961
2018-03-07	58.87	60.48	58.87	60.24	240272
2018-03-08	60.62	60.69	59.60	60.17	176043
2018-03-09	60.78	62.01	60.22	61.95	253517
2018-03-12	61.95	62.75	61.75	61.94	280291
2018-03-13	62.13	63.39	61.42	61.71	255245
2018-03-14	61.90	62.61	60.99	61.42	436413
2018-03-15	61.50	61.68	60.71	60.97	210507
2018-03-16	60.95	61.28	60.42	60.50	516956
2018-03-19	60.17	60.17	58.44	58.93	356225
2018-03-20	59.19	59.48	58.47	58.72	240024
2018-03-21	58.64	59.42	58.03	58.97	287158
2018-03-22	58.51	59.56	57.06	57.09	389404
2018-03-23	57.33	57.40	53.64	53.71	439671
2018-03-26	54.80	54.80	52.77	54.08	544174
2018-03-27	54.18	54.18	52.14	52.53	353886
2018-03-28	52.99	53.59	52.37	53.37	433261
2018-03-29	53.74	56.40	53.44	55.86	604351
2018-04-02	55.65	55.97	53.21	53.80	362520
2018-04-03	54.08	55.03	53.76	54.82	280835
2018-04-04	53.89	56.32	53.54	56.04	414669
2018-04-05	57.50	58.43	57.21	57.60	287867
2018-04-06	56.95	57.64	54.31	55.29	231266
2018-04-09	55.66	55.69	54.48	54.49	237738
2018-04-10	55.45	56.44	54.87	56.13	210234
2018-04-11	55.60	56.14	54.90	55.25	217265
2018-04-12	55.82	56.16	55.33	55.69	195059
2018-04-13	56.08	56.08	54.78	55.09	208716
2018-04-16	55.65	56.18	55.02	55.80	148165
2018-04-17	56.35	56.78	56.02	56.29	168894
2018-04-18	56.32	56.81	55.82	56.28	144810
2018-04-19	56.24	56.51	55.54	56.02	140293
2018-04-20	55.99	56.15	54.70	54.92	255869
2018-04-23	54.86	55.65	54.72	55.16	191571
2018-04-24	55.35	55.72	53.70	54.02	301192
2018-04-25	54.32	55.21	53.67	54.67	199610
2018-04-26	54.75	54.75	53.10	53.24	266529
2018-04-27	53.33	53.70	52.52	53.20	309905
2018-04-30	55.68	55.68	52.36	52.38	710339
2018-05-01	52.56	54.34	52.18	54.04	937240
2018-05-02	54.46	55.34	54.18	54.57	387119
2018-05-03	54.50	55.08	53.31	54.38	384077
2018-05-04	53.87	54.20	52.89	54.04	416862
2018-05-07	54.39	56.02	53.90	55.71	400362
2018-05-08	56.01	57.60	55.79	57.39	404204
2018-05-09	57.67	57.67	56.53	56.79	266938
2018-05-10	56.76	57.08	56.23	56.91	186207
2018-05-11	57.11	57.46	56.58	57.22	223267
2018-05-14	57.29	57.71	57.15	57.29	326570
2018-05-15	56.96	58.06	56.65	58.01	345475
2018-05-16	58.20	59.66	58.20	58.94	259847
2018-05-17	58.85	60.11	58.85	59.26	299542
2018-05-18	59.48	60.05	59.19	59.42	315283
2018-05-21	59.72	59.83	58.46	59.30	249367
2018-05-22	59.20	59.22	58.24	58.34	213273
2018-05-23	57.99	57.99	57.03	57.68	196574
2018-05-24	57.49	57.67	56.31	57.19	207894
2018-05-25	56.99	57.33	56.03	56.68	256057
2018-05-29	56.22	57.32	55.81	56.39	317115
2018-05-30	56.94	57.81	56.72	57.33	322705
2018-05-31	57.34	57.76	56.37	56.87	250194
2018-06-01	57.53	57.73	56.75	57.18	170169
2018-06-04	57.56	57.94	57.10	57.47	165829
2018-06-05	57.42	57.96	56.97	57.69	163387
2018-06-06	58.00	58.90	57.72	58.74	270371
2018-06-07	58.75	58.98	58.49	58.77	175603
2018-06-08	58.78	59.28	58.04	59.11	261308
2018-06-11	59.17	59.17	57.99	58.65	227910
2018-06-12	58.71	58.89	57.71	58.10	275376
2018-06-13	58.29	58.57	57.65	58.11	252550
2018-06-14	58.40	58.47	56.56	57.09	514902
2018-06-15	56.88	57.69	56.51	57.54	1507817
2018-06-18	57.53	57.94	57.01	57.27	583530
2018-06-19	56.86	57.53	56.40	57.28	359472
2018-06-20	57.50	58.64	56.81	58.51	350105
2018-06-21	58.58	58.58	57.37	57.73	211701
2018-06-22	58.23	58.45	57.08	57.14	390070
2018-06-25	56.98	57.40	55.89	56.58	236420
2018-06-26	56.85	57.74	56.23	57.66	239918
2018-06-27	57.79	57.79	56.05	56.01	277747
2018-06-28	55.77	55.77	53.85	54.70	353724
2018-06-29	55.01	56.16	55.01	55.66	345776
2018-07-02	55.01	56.04	54.44	56.03	227779
2018-07-03	56.19	56.57	55.32	55.48	201985
2018-07-05	55.91	56.16	55.07	56.13	263894
2018-07-06	56.01	56.98	55.87	56.13	271997
2018-07-09	56.52	56.93	56.06	56.75	155948
2018-07-10	56.68	57.17	56.42	56.77	206346
2018-07-11	56.30	56.66	55.92	56.14	162174
2018-07-12	56.51	56.51	55.37	56.03	259429
2018-07-13	55.93	56.61	55.68	56.02	172768
2018-07-16	56.08	56.48	53.81	54.23	212761
2018-07-17	54.05	54.92	54.05	54.50	222190
2018-07-18	54.53	55.24	54.15	54.92	196780
2018-07-19	54.77	55.52	54.27	55.32	215324
2018-07-20	55.22	55.45	54.45	54.60	210810
2018-07-23	54.40	54.88	53.74	54.28	124737
2018-07-24	54.60	54.60	53.17	53.42	118557
2018-07-25	53.35	53.35	51.21	51.99	489408
2018-07-26	51.99	53.27	51.94	52.01	235399
2018-07-27	52.13	52.25	50.84	51.05	277245
2018-07-30	51.23	53.00	51.23	52.36	316331
2018-07-31	52.48	54.12	52.08	53.95	331108
2018-08-01	53.65	53.92	52.53	53.12	222028
2018-08-02	52.79	54.28	52.50	53.75	205363
2018-08-03	53.49	54.57	52.55	52.64	240956
2018-08-06	52.99	53.80	52.40	53.22	329305
2018-08-07	53.49	53.69	52.64	52.98	332732
2018-08-08	50.20	50.92	45.64	46.17	1674503
2018-08-09	45.87	48.22	45.51	46.29	1019195
2018-08-10	45.56	46.39	44.48	45.54	862259
2018-08-13	45.49	45.49	44.10	44.17	893139
2018-08-14	44.06	44.71	42.78	42.97	1292448
2018-08-15	42.38	42.89	40.76	42.06	1260914
2018-08-16	42.12	44.29	42.12	44.00	778228
2018-08-17	43.88	44.25	43.72	44.05	663730
2018-08-20	43.96	44.20	43.70	44.06	473794
2018-08-21	44.10	44.58	43.99	44.42	362796
2018-08-22	44.40	44.88	44.12	44.39	616817
2018-08-23	44.24	44.84	43.83	44.84	534549
2018-08-24	45.00	45.00	44.03	44.56	749367
2018-08-27	44.72	45.21	44.61	44.77	362940
2018-08-28	44.87	45.15	44.60	45.15	453081
2018-08-29	45.25	45.83	45.01	45.72	521773
2018-08-30	45.79	45.99	45.31	45.64	441453
2018-08-31	45.50	45.84	44.87	45.68	394165
2018-09-04	45.60	45.60	44.00	44.47	348555
2018-09-05	44.48	45.42	44.00	45.02	305158
2018-09-06	45.06	45.42	44.55	44.98	403318
2018-09-07	44.94	45.11	44.37	44.75	627442
2018-09-10	45.10	46.17	44.85	45.56	498714
2018-09-11	45.50	45.50	44.64	45.06	250438
2018-09-12	45.18	45.50	44.71	45.31	338608
2018-09-13	45.59	45.93	44.96	45.15	359465
2018-09-14	45.03	45.81	44.91	45.20	408074
2018-09-17	45.27	45.42	44.86	45.10	332981
2018-09-18	45.06	45.28	44.88	45.00	772842
2018-09-19	44.96	45.99	44.96	45.57	558286
2018-09-20	45.78	46.78	45.60	46.37	561943
2018-09-21	46.39	46.75	46.17	46.20	637214
2018-09-24	46.03	46.36	44.55	45.08	295397
2018-09-25	45.08	45.08	44.38	44.77	281919
2018-09-26	44.73	44.96	44.18	44.09	357807
2018-09-27	44.19	45.52	44.05	44.97	573270
2018-09-28	44.80	45.74	44.73	45.70	420492
2018-10-01	45.87	46.52	44.88	45.04	390983
2018-10-02	44.81	45.82	44.81	45.45	502060
2018-10-03	45.70	46.15	44.83	46.06	210987
2018-10-04	45.92	46.44	45.37	45.49	349998
2018-10-05	45.43	45.43	44.46	44.81	511922
2018-10-08	44.71	45.05	44.05	44.91	281788
2018-10-09	44.92	45.16	44.59	44.68	330991
2018-10-10	44.58	44.90	43.60	43.74	633660
2018-10-11	42.96	43.55	42.89	43.04	591889
2018-10-12	43.67	43.87	41.42	42.60	487557
2018-10-15	42.25	43.31	42.25	42.89	365307
2018-10-16	43.07	44.26	42.46	44.23	409830
2018-10-17	44.19	44.42	43.20	44.18	262171
2018-10-18	43.59	43.72	40.48	40.86	890613
2018-10-19	40.92	41.37	40.60	41.03	718571
2018-10-22	41.30	41.90	40.68	41.02	427989
2018-10-23	40.35	40.94	40.06	40.63	532378
2018-10-24	40.53	41.43	39.80	39.82	725703
2018-10-25	40.14	40.73	39.51	40.56	897256
2018-10-26	40.71	45.93	40.67	45.22	1142718
2018-10-29	45.73	47.22	45.43	45.98	1355812
2018-10-30	45.97	47.60	45.49	47.50	668792
2018-10-31	47.85	47.99	45.66	45.72	573739
2018-11-01	45.88	47.58	45.75	47.19	389937
2018-11-02	47.24	48.76	47.14	48.37	709162
2018-11-05	48.29	49.43	47.42	47.99	776296
2018-11-06	47.88	49.68	47.78	49.64	563986
2018-11-07	53.32	58.93	53.31	55.69	1461905
2018-11-08	55.55	55.78	52.93	53.85	403111
2018-11-09	53.20	53.60	52.28	52.80	375024
2018-11-12	52.57	52.88	50.51	50.61	410709
2018-11-13	50.86	51.13	49.55	49.76	294062
2018-11-14	50.55	51.60	50.32	50.96	403522
2018-11-15	50.24	52.31	50.24	52.10	531308
2018-11-16	51.55	52.99	51.50	52.73	374740
2018-11-19	52.44	52.64	51.42	51.92	441287
2018-11-20	51.41	52.03	50.62	50.95	610343
2018-11-21	50.92	51.72	50.69	50.82	594417
2018-11-23	50.08	52.55	50.08	51.38	179365
2018-11-26	51.92	53.21	51.51	52.65	333821
2018-11-27	52.40	52.65	50.70	50.89	354308
2018-11-28	50.95	51.60	49.39	51.50	321713
2018-11-29	51.36	51.77	50.18	50.60	336738
2018-11-30	50.46	51.26	50.16	50.63	378769
2018-12-03	51.64	51.72	49.33	49.49	521573
2018-12-04	49.60	50.07	46.40	46.49	361403
2018-12-06	45.56	47.04	44.94	46.98	542713
2018-12-07	46.94	47.25	45.00	45.49	244596
2018-12-10	43.59	44.43	42.96	43.53	528112
2018-12-11	44.23	44.47	42.17	42.34	301439
2018-12-12	43.14	43.70	42.68	42.75	499476
2018-12-13	43.13	43.56	41.14	41.33	467737
2018-12-14	41.14	41.87	40.10	40.40	464383
2018-12-17	40.29	41.17	39.91	40.27	452900
2018-12-18	40.57	41.75	40.57	40.78	406549
2018-12-19	40.66	41.38	39.65	40.00	434905
2018-12-20	39.84	40.72	39.06	39.58	408910
2018-12-21	39.59	40.46	39.03	39.30	1253898
2018-12-24	39.00	40.22	38.74	38.82	348218
2018-12-26	38.88	40.73	38.55	40.70	470705
2018-12-27	39.74	40.78	39.23	40.44	348913
2018-12-28	40.40	40.69	39.69	39.99	305929
2018-12-31	40.14	40.59	39.50	40.28	344700
2019-01-02	39.70	40.42	39.07	40.38	330404
2019-01-03	40.26	40.66	39.58	40.10	258691
2019-01-04	40.79	42.10	40.10	41.77	349655
2019-01-07	41.40	42.98	40.83	42.45	588643
2019-01-08	42.84	43.22	42.02	43.02	334326
2019-01-09	43.38	43.63	42.66	43.12	200207
2019-01-10	42.91	44.39	42.83	44.26	277947
2019-01-11	43.89	44.23	43.41	43.67	274138
2019-01-14	43.31	43.97	42.68	43.20	247621
2019-01-15	43.20	43.49	42.49	42.69	246785
2019-01-16	42.59	42.96	42.39	42.63	270713
2019-01-17	42.46	43.46	42.46	43.14	251571
2019-01-18	43.66	45.27	43.51	44.41	290092
2019-01-22	44.10	44.39	43.03	43.50	194086
2019-01-23	43.78	43.96	42.42	42.62	186696
2019-01-24	42.61	43.66	42.56	43.14	231988
2019-01-25	43.63	44.31	43.63	43.93	135556
2019-01-28	43.57	44.26	43.10	43.91	184469
2019-01-29	44.10	44.42	42.82	43.04	169306
2019-01-30	43.25	43.50	41.83	43.02	172269
2019-01-31	42.83	43.60	42.36	43.22	284566
2019-02-01	43.13	43.56	42.33	42.46	272159
2019-02-04	42.41	43.34	41.80	43.28	315023
2019-02-05	43.46	44.23	43.44	43.96	338633
2019-02-06	44.01	44.42	43.63	43.93	293781
2019-02-07	43.53	43.92	41.76	42.20	266466
2019-02-08	41.86	42.67	41.40	42.17	369003
2019-02-11	42.30	42.39	40.46	41.71	505396
2019-02-12	42.05	44.25	41.73	44.10	496273
2019-02-13	44.33	45.13	44.32	44.72	281553
2019-02-14	44.44	45.47	44.30	44.83	290203
2019-02-15	45.23	45.89	44.94	45.48	268582
2019-02-19	45.04	45.53	44.29	45.33	428321
2019-02-20	45.22	48.94	44.72	48.43	1051492
2019-02-21	48.24	49.00	46.46	46.81	516143
2019-02-22	46.87	47.91	46.24	46.69	355287
2019-02-25	46.97	47.41	46.43	47.09	278374
2019-02-26	46.85	47.53	46.22	46.25	289419
2019-02-27	45.73	46.38	44.80	46.31	336593
2019-02-28	46.25	46.88	46.09	46.56	339062
2019-03-01	47.11	48.58	46.99	47.89	335988
2019-03-04	47.99	49.03	47.82	48.20	429172
2019-03-05	48.30	48.75	48.02	48.17	208883
2019-03-06	48.20	48.20	46.96	47.11	184562
2019-03-07	47.44	47.72	46.85	47.43	267149
2019-03-08	47.19	47.71	46.66	46.87	216828
2019-03-11	46.82	47.48	46.59	47.46	330188
2019-03-12	47.47	47.88	47.06	47.30	202579
2019-03-13	47.63	47.63	46.53	46.66	314985
2019-03-14	46.66	46.94	46.09	46.18	317537
2019-03-15	46.32	46.90	45.89	46.06	489796
2019-03-18	46.09	46.94	46.09	46.84	451083
2019-03-19	47.18	47.61	45.91	46.09	851858
2019-03-20	45.77	46.01	45.04	45.34	259690
2019-03-21	45.16	46.33	45.16	45.88	211780
2019-03-22	45.45	45.45	43.04	43.11	268896
2019-03-25	43.00	43.67	42.46	43.65	267010
2019-03-26	43.98	44.71	42.82	43.44	238249
2019-03-27	43.40	43.65	42.53	43.32	383350
2019-03-28	43.34	43.60	42.55	43.33	221614
2019-03-29	43.62	43.88	43.01	43.15	567156
2019-04-01	43.42	45.08	43.30	44.92	285757
2019-04-02	44.81	45.20	43.78	43.79	285320
2019-04-03	44.12	44.50	43.56	43.77	356756
2019-04-04	43.86	45.16	43.83	44.50	417075
2019-04-05	44.60	45.09	44.17	44.88	230973
2019-04-08	44.60	44.62	43.98	44.19	277874
2019-04-09	43.89	44.07	42.61	42.81	302316
2019-04-10	42.97	43.67	42.60	43.48	150813
2019-04-11	43.53	44.11	43.39	44.05	228286
2019-04-12	44.35	45.11	44.18	44.48	168951
2019-04-15	44.37	45.99	44.17	45.49	424367
2019-04-16	45.73	46.64	45.40	46.26	278052
2019-04-17	46.40	46.63	45.48	45.74	357350
2019-04-18	45.87	46.80	45.77	46.40	308139
2019-04-22	46.03	46.77	45.78	46.21	152495
2019-04-23	46.21	46.29	45.20	45.35	510430
2019-04-24	45.39	46.76	45.05	46.53	389881
2019-04-25	46.17	46.17	43.45	43.48	496968
2019-04-26	43.24	46.16	42.95	45.02	648304
2019-04-29	44.86	45.24	43.61	44.54	563745
2019-04-30	44.82	45.19	43.86	44.89	496711
2019-05-01	45.26	46.51	45.17	45.48	441486
2019-05-02	45.18	45.67	44.75	45.44	334555
2019-05-03	45.99	47.03	45.81	46.98	458178
2019-05-06	45.92	47.02	45.60	46.84	561703
2019-05-07	46.03	46.60	44.76	44.96	457264
2019-05-08	44.99	45.44	44.28	44.30	285574
2019-05-09	43.90	44.00	42.82	43.00	386832
2019-05-10	42.90	43.46	42.07	43.43	262781
2019-05-13	42.19	42.36	41.03	41.48	274830
2019-05-14	41.44	42.81	41.21	42.64	305123
2019-05-15	42.13	42.28	41.61	42.21	172084
2019-05-16	42.37	42.90	41.88	42.29	279846
2019-05-17	41.69	42.41	41.12	41.27	311935
2019-05-20	40.88	41.25	40.74	40.94	216771
2019-05-21	41.26	41.93	40.97	41.46	373238
2019-05-22	41.41	41.58	40.84	41.36	210395
2019-05-23	40.92	40.92	39.87	40.03	242625
2019-05-24	40.30	40.41	39.67	40.25	181343
2019-05-28	40.41	40.55	39.83	40.11	204190
2019-05-29	41.78	42.29	40.80	41.50	416097
2019-05-30	41.64	42.36	40.73	41.14	301449
2019-05-31	40.49	40.54	39.85	40.19	341265
2019-06-03	40.31	40.95	40.30	40.44	460532
2019-06-04	40.96	42.56	40.92	42.52	341919
2019-06-05	42.86	42.86	41.61	41.98	133721
2019-06-06	41.90	42.33	41.04	41.86	168292
2019-06-07	41.87	42.68	41.80	42.34	300337
2019-06-10	42.64	42.98	42.14	42.59	364795
2019-06-11	43.07	43.07	42.25	42.66	300477
2019-06-12	42.38	42.61	41.66	42.22	177124
2019-06-13	42.51	43.21	42.47	43.16	186321
2019-06-14	43.09	43.22	42.54	42.84	131633
2019-06-17	42.94	43.54	42.74	43.31	185774
2019-06-18	43.68	44.95	43.68	44.63	269044
2019-06-19	44.98	45.01	44.34	44.83	290617
2019-06-20	45.35	45.76	44.85	45.37	281834
2019-06-21	45.05	45.40	44.64	45.27	344635
2019-06-24	45.19	45.82	44.69	44.76	210556
2019-06-25	44.67	45.71	44.60	45.28	270412
2019-06-26	45.41	45.77	44.97	45.31	291981
2019-06-27	45.44	47.04	45.44	47.00	291533
2019-06-28	47.03	48.80	46.86	48.18	1776095
2019-07-01	48.75	48.75	47.20	47.46	438557
2019-07-02	47.35	47.35	45.46	46.64	421105
2019-07-03	46.97	47.46	46.62	47.32	281290
2019-07-05	46.96	47.28	46.51	47.05	394715
2019-07-08	46.76	47.34	46.61	46.95	284558
2019-07-09	46.65	47.08	46.26	46.86	264073
2019-07-10	47.09	47.09	42.49	42.62	1106210
2019-07-11	42.92	43.02	41.96	43.00	586414
2019-07-12	43.25	43.92	43.08	43.38	306245
2019-07-15	43.53	43.53	42.81	43.20	310202
2019-07-16	43.42	44.18	42.94	43.18	348995
2019-07-17	42.95	43.29	41.98	42.19	266272
2019-07-18	42.14	42.33	40.83	41.25	703802
2019-07-19	41.26	42.36	41.01	41.87	371328
2019-07-22	41.96	42.35	40.98	41.22	274007
2019-07-23	41.50	42.74	41.32	42.56	497637
2019-07-24	42.31	44.33	42.31	44.11	383944
2019-07-25	44.26	44.69	43.45	43.63	365969
2019-07-26	43.85	44.89	43.66	44.64	301183
2019-07-29	44.46	44.71	43.84	44.47	382466
2019-07-30	40.37	40.37	32.34	36.49	2592611
2019-07-31	36.56	36.89	35.28	35.50	1107197
2019-08-01	35.26	35.70	33.47	34.00	978417
2019-08-02	33.61	33.61	30.54	31.22	1301670
2019-08-05	30.50	31.15	30.19	30.54	613620
2019-08-06	30.65	30.87	29.79	30.45	752081
2019-08-07	30.16	30.26	28.83	29.60	788404
2019-08-08	29.82	29.98	28.93	29.88	1170389
2019-08-09	29.77	29.77	28.26	28.46	662577
2019-08-12	28.18	28.69	27.60	27.88	614671
2019-08-13	27.60	28.58	27.60	28.15	631392
2019-08-14	27.75	27.75	26.74	27.09	1347638
2019-08-15	27.19	27.48	26.76	27.36	711717
2019-08-16	27.72	28.65	27.55	28.39	694088
2019-08-19	28.85	29.44	28.33	28.35	699129
2019-08-20	28.22	28.56	27.70	27.97	452940
2019-08-21	28.35	28.71	27.93	28.50	400601
2019-08-22	28.50	28.87	28.09	28.10	401257
2019-08-23	27.88	28.25	27.18	27.37	618809
2019-08-26	27.62	27.62	27.00	27.47	304487
2019-08-27	27.73	27.83	26.82	26.84	506938
2019-08-28	26.77	27.77	26.57	27.38	329033
2019-08-29	27.71	28.30	27.51	27.89	335653
2019-08-30	28.11	28.65	27.96	28.44	464029
2019-09-03	28.12	28.12	27.14	27.86	907335
2019-09-04	28.28	28.73	28.13	28.23	295510
2019-09-05	28.69	29.23	28.50	28.90	396953
2019-09-06	28.97	29.26	28.34	29.04	390420
2019-09-09	29.22	29.56	29.05	29.29	956950
2019-09-10	29.61	30.87	29.35	30.83	924340
2019-09-11	31.07	32.26	30.08	32.26	634732
2019-09-12	32.05	33.03	31.55	32.93	663370
2019-09-13	33.32	33.67	32.26	33.56	676758
2019-09-16	33.18	33.82	32.83	33.43	382248
2019-09-17	33.06	33.95	32.65	33.65	460570
2019-09-18	33.28	34.07	32.70	33.81	674221
2019-09-19	34.00	34.00	32.69	32.95	666836
2019-09-20	33.94	34.07	32.84	33.16	1052634
2019-09-23	32.76	33.15	31.95	32.85	307442
2019-09-24	32.73	33.05	31.53	31.64	416194
2019-09-25	31.48	32.46	31.48	32.30	430907
2019-09-26	32.35	32.38	31.66	31.63	411487
2019-09-27	31.88	32.07	31.10	31.64	326756
2019-09-30	31.52	32.49	31.41	32.13	413546
2019-10-01	32.43	32.95	31.01	31.17	354710
2019-10-02	30.85	31.25	30.22	30.89	389047
2019-10-03	30.67	31.28	30.40	31.12	249531
2019-10-04	31.05	31.70	30.87	31.69	258585
2019-10-07	31.54	31.79	31.14	31.20	349223
2019-10-08	30.80	31.11	30.39	30.42	334024
2019-10-09	30.88	31.44	30.67	31.31	408598
2019-10-10	31.52	32.16	31.24	31.58	234155
2019-10-11	32.24	33.14	31.82	32.67	478406
2019-10-14	32.66	32.96	32.16	32.78	328892
2019-10-15	32.91	33.18	32.47	32.71	392811
2019-10-16	32.72	35.22	32.69	34.74	1043417
2019-10-17	34.93	35.27	34.41	34.91	346437
2019-10-18	34.69	35.43	34.65	35.30	517259
2019-10-21	35.79	36.58	35.79	36.31	498068
2019-10-22	36.21	37.12	35.77	36.76	604944
2019-10-23	36.76	37.63	36.45	37.43	446988
2019-10-24	37.37	37.71	36.37	36.90	498016
2019-10-25	31.15	31.15	23.45	26.25	5318695
2019-10-28	25.85	26.25	25.01	25.73	3079946
2019-10-29	24.85	24.85	22.55	23.75	5514759
2019-10-30	23.79	24.34	23.79	24.19	5483116
2019-10-31	24.02	24.31	23.42	23.54	1703972
2019-11-01	23.59	25.30	23.56	25.23	1385841
2019-11-04	25.56	26.83	25.53	26.77	1270427
2019-11-05	26.92	27.41	26.76	27.25	1007265
2019-11-06	27.23	27.40	26.58	26.61	847836
2019-11-07	27.57	27.89	27.36	27.80	603598
2019-11-08	27.60	28.19	27.37	27.95	506434
2019-11-11	27.86	28.10	27.36	27.52	535342
2019-11-12	27.51	27.94	27.26	27.41	564584
2019-11-13	27.21	27.47	26.88	27.16	442650
2019-11-14	27.08	27.47	26.96	27.28	427633
2019-11-15	27.50	27.70	27.05	27.10	319044
2019-11-18	26.89	27.11	25.82	26.51	673369
2019-11-19	26.39	26.83	26.02	26.75	457048
2019-11-20	26.49	26.74	26.01	26.25	622666
2019-11-21	26.45	26.48	26.08	26.18	718309
2019-11-22	26.36	26.62	26.05	26.13	584488
2019-11-25	26.03	26.93	25.76	26.85	413249
2019-11-26	26.85	27.00	26.04	26.16	398130
2019-11-27	26.04	26.50	25.79	25.81	439685
2019-11-29	25.82	26.05	25.40	25.76	573806
2019-12-02	25.80	26.11	25.16	25.28	1090294
2019-12-03	24.87	25.21	24.36	24.98	1110468
2019-12-04	25.19	25.52	25.01	25.28	1166018
2019-12-05	25.56	26.03	25.38	25.92	1313094
2019-12-06	26.33	26.55	25.13	25.34	1017001
2019-12-09	25.24	25.46	24.84	25.36	1147354
2019-12-10	25.39	25.46	24.94	25.39	1055787
2019-12-11	25.56	26.55	25.52	26.31	1033729
2019-12-12	26.49	27.61	26.28	27.58	959727
2019-12-13	27.60	27.73	25.99	26.22	568271
2019-12-16	27.51	28.71	27.41	28.20	2021686
2019-12-17	28.11	28.39	27.86	28.09	831532
2019-12-18	28.10	28.43	27.55	27.74	1112219
2019-12-19	27.65	28.00	27.46	27.83	950553
2019-12-20	27.79	28.54	27.55	28.02	8582816
2019-12-23	28.16	28.16	27.20	27.93	615743
2019-12-24	28.06	28.06	27.10	27.15	241653
2019-12-26	27.30	27.88	27.20	27.55	431719
2019-12-27	27.50	27.65	26.66	26.94	550188
2019-12-30	26.83	27.70	26.70	27.48	517282
2019-12-31	27.39	27.78	27.30	27.67	517817
2020-01-02	28.00	28.00	27.09	27.59	419678
2020-01-03	27.25	28.05	27.18	27.94	536775
2020-01-06	27.56	28.30	27.14	28.03	553986
2020-01-07	27.88	28.10	27.34	27.75	335580
2020-01-08	27.78	27.97	27.53	27.58	519676
2020-01-09	27.75	27.85	27.31	27.67	520347
2020-01-10	27.82	28.05	27.12	27.68	648412
2020-01-13	26.51	26.61	25.69	26.12	926844
2020-01-14	26.12	27.33	25.99	26.89	968364
2020-01-15	26.86	27.39	26.86	27.32	339008
2020-01-16	27.69	28.14	27.30	27.54	415752
2020-01-17	27.70	27.82	26.68	26.76	383273
2020-01-21	26.48	26.85	26.14	26.78	394920
2020-01-22	26.95	27.05	26.31	26.56	282711
2020-01-23	26.52	27.21	26.02	27.15	682666
2020-01-24	27.24	27.24	26.45	26.81	460468
2020-01-27	26.22	27.13	26.00	26.86	675744
2020-01-28	27.26	28.06	27.01	27.04	450827
2020-01-29	27.14	28.08	27.05	27.75	818812
2020-01-30	27.49	27.74	26.96	27.72	464508
2020-01-31	27.69	27.69	26.99	27.13	409953
2020-02-03	27.23	27.75	26.90	27.01	717970
2020-02-04	27.57	27.83	27.21	27.43	436400
2020-02-05	27.88	28.43	27.71	28.30	1255964
2020-02-06	28.41	28.41	27.00	27.03	617464
2020-02-07	26.88	27.24	26.67	27.06	420527
2020-02-10	27.06	27.54	27.00	27.46	537056
2020-02-11	27.69	28.32	27.49	27.97	490488
2020-02-12	28.28	28.63	27.83	28.51	779479
2020-02-13	28.27	28.68	28.00	28.34	587685
2020-02-14	28.38	28.46	27.92	28.33	373873
2020-02-18	28.16	28.40	27.57	28.15	540099
2020-02-19	28.20	28.50	27.16	27.28	713910
2020-02-20	27.14	27.94	26.51	26.64	884247
2020-02-21	26.62	26.90	25.86	26.01	1070457
2020-02-24	25.12	25.56	24.74	25.04	633001
2020-02-25	25.03	25.03	23.62	23.70	999331
2020-02-26	23.88	23.95	21.86	22.09	1237572
2020-02-27	21.69	22.53	21.20	21.56	989498
2020-02-28	20.61	21.14	19.99	20.32	1544505
2020-03-02	20.35	20.65	19.60	19.95	1505401
2020-03-03	20.02	21.20	19.41	19.60	1564124
2020-03-04	19.89	19.95	19.35	19.81	806436
2020-03-05	19.11	19.17	17.99	18.00	1033025
2020-03-06	17.20	18.04	17.15	17.50	1678183
2020-03-09	16.55	18.50	15.79	15.83	1355031
2020-03-10	16.43	16.55	14.83	15.20	2058087
2020-03-11	14.75	15.68	14.63	14.94	1602046
2020-03-12	13.54	14.09	10.29	11.68	1552626
2020-03-13	12.68	12.77	10.80	12.72	1593826
2020-03-16	11.54	11.98	10.40	11.19	1251452
2020-03-17	11.32	11.85	9.93	10.10	1215250
2020-03-18	9.59	12.11	8.90	11.21	1342865
2020-03-19	11.42	14.45	11.33	14.25	1410702
2020-03-20	14.36	15.06	11.73	12.14	1759859
2020-03-23	12.30	13.38	11.29	12.69	1027340
2020-03-24	13.35	14.53	13.18	13.84	1238867
2020-03-25	13.94	15.84	13.54	13.66	1298674
2020-03-26	13.85	14.40	13.46	14.35	906022
2020-03-27	13.93	13.93	13.01	13.33	835496
2020-03-30	13.48	13.77	12.78	13.56	734940
2020-03-31	13.74	15.75	13.59	15.18	1377186
2020-04-01	14.80	15.94	14.50	15.41	1095707
2020-04-02	15.29	16.36	14.83	15.49	731510
2020-04-03	15.44	15.55	13.84	14.10	860326
2020-04-06	14.69	15.61	14.60	15.41	728777
2020-04-07	15.99	17.01	15.50	15.78	820286
2020-04-08	16.06	16.67	15.42	16.57	815436
2020-04-09	16.75	17.26	16.37	16.75	771866
2020-04-13	16.67	16.98	16.23	16.56	630736
2020-04-14	17.00	17.26	16.34	16.48	565639
2020-04-15	15.90	16.11	15.44	15.51	452282
2020-04-16	15.36	15.97	14.50	14.71	1038755
2020-04-17	15.38	16.43	15.37	16.33	635196
2020-04-20	16.05	16.60	14.76	14.81	1439042
2020-04-21	14.71	15.61	14.30	15.36	860309
2020-04-22	15.84	16.20	15.06	15.25	726919
2020-04-23	15.42	15.82	15.23	15.63	980831
2020-04-24	15.72	15.86	15.09	15.64	925523
2020-04-27	15.69	16.90	15.54	16.69	713955
2020-04-28	17.40	17.74	16.51	17.01	630747
2020-04-29	17.80	18.15	17.37	18.02	1266576
2020-04-30	17.66	17.66	16.01	16.44	891084
2020-05-01	16.14	16.22	15.12	15.46	580527
2020-05-04	15.16	15.73	14.85	15.50	377575
2020-05-05	15.88	16.53	15.24	15.35	456256
2020-05-06	15.40	15.46	14.68	14.71	371386
2020-05-07	15.00	15.52	15.00	15.14	464966
2020-05-08	15.56	15.91	15.05	15.91	682581
2020-05-11	15.72	16.01	14.93	15.26	447930
2020-05-12	15.33	15.61	14.46	14.47	447280
2020-05-13	14.31	14.31	13.42	13.70	431526
2020-05-14	13.31	13.75	12.58	13.73	457812
2020-05-15	13.64	14.21	13.18	14.15	469795
2020-05-18	14.97	15.83	14.96	15.66	620041
2020-05-19	15.59	16.55	15.37	15.76	512890
2020-05-20	16.24	16.53	15.96	16.07	404106
2020-05-21	16.21	16.87	16.13	16.50	352835
2020-05-22	16.57	16.57	15.87	16.40	286334
2020-05-26	17.14	17.80	16.92	17.46	562317
2020-05-27	18.04	18.32	17.34	18.23	442429
2020-05-28	18.53	18.89	17.27	17.35	410200
2020-05-29	17.04	17.77	16.75	17.60	475621
2020-06-01	17.73	18.28	17.56	17.82	460327
2020-06-02	18.13	18.79	17.94	18.45	382033
2020-06-03	18.80	19.53	18.80	18.99	317590
2020-06-04	18.88	20.05	18.57	20.00	587903
2020-06-05	20.90	21.79	20.90	21.44	738067
2020-06-08	21.80	22.23	21.19	21.60	722750
2020-06-09	21.06	21.24	20.50	20.53	337187
2020-06-10	20.63	20.63	18.92	18.93	434769
2020-06-11	17.84	18.19	16.78	16.81	485975
2020-06-12	17.60	18.03	16.75	17.39	464906
2020-06-15	16.65	18.18	16.60	17.96	504105
2020-06-16	19.76	21.56	19.76	20.77	1138906
2020-06-17	20.76	20.94	19.30	19.36	626461
2020-06-18	19.00	19.99	18.96	19.38	399426
2020-06-19	19.86	20.12	18.96	19.16	687242
2020-06-22	18.78	18.92	18.21	18.74	382420
2020-06-23	19.14	19.14	18.56	18.83	360604
2020-06-24	18.51	18.77	17.77	17.81	522942
2020-06-25	17.43	18.57	17.22	18.55	422291
2020-06-26	18.45	18.46	17.45	18.31	722868
2020-06-29	18.91	19.35	18.50	19.22	531224
2020-06-30	18.96	19.36	18.82	19.14	551620
2020-07-01	19.20	19.56	17.90	17.94	336574
2020-07-02	18.48	19.09	18.12	18.20	320987
2020-07-06	18.74	19.09	18.12	18.40	390729
2020-07-07	18.14	18.35	17.67	17.74	291379
2020-07-08	17.88	18.24	17.50	17.93	572582
2020-07-09	17.80	17.91	16.78	16.96	304696
2020-07-10	16.94	17.67	16.94	17.64	181408
2020-07-13	18.03	18.11	17.34	17.54	253334
2020-07-14	17.60	17.99	17.53	17.86	260677
2020-07-15	18.46	19.09	18.13	18.93	395765
2020-07-16	18.84	19.22	18.54	18.87	267102
2020-07-17	18.90	19.43	18.81	19.19	419674
2020-07-20	19.09	19.15	18.56	18.97	275150
2020-07-21	19.39	19.63	19.02	19.23	318995
2020-07-22	19.01	19.27	18.71	18.90	293745
2020-07-23	18.86	19.45	18.59	19.14	398055
2020-07-24	19.12	19.12	18.41	18.47	256775
2020-07-27	18.50	18.56	17.92	18.54	379977
2020-07-28	18.30	18.48	17.46	17.47	414611
2020-07-29	17.61	17.97	17.28	17.92	295364
2020-07-30	17.53	17.69	17.17	17.40	278370
2020-07-31	17.20	17.62	16.51	16.96	386242
2020-08-03	17.10	17.78	16.94	17.62	287777
2020-08-04	17.60	17.94	17.43	17.74	207069
2020-08-05	17.93	18.37	17.88	18.33	408891
2020-08-06	18.48	18.70	17.98	18.13	244674
2020-08-07	18.13	19.04	17.77	19.00	342590
2020-08-10	19.00	20.12	19.00	19.69	648284
2020-08-11	20.07	20.66	19.92	20.24	791126
2020-08-12	20.65	20.65	18.98	19.58	393899
2020-08-13	19.30	19.58	18.94	19.23	329029
2020-08-14	19.01	19.74	18.94	19.52	268359
2020-08-17	19.52	19.70	18.89	19.18	237897
2020-08-18	19.34	19.34	18.75	18.77	233335
2020-08-19	18.98	19.13	18.46	18.69	272608
2020-08-20	18.47	18.65	18.37	18.55	214603
2020-08-21	18.35	18.35	17.86	17.98	290480
2020-08-24	18.11	18.72	17.75	18.65	439966
2020-08-25	18.81	18.96	18.04	18.43	297237
2020-08-26	18.24	18.51	17.91	18.31	191327
2020-08-27	18.50	18.96	18.35	18.81	215516
2020-08-28	17.81	19.19	17.71	18.88	395762
2020-08-31	18.88	18.96	18.36	18.59	343994
2020-09-01	18.49	19.16	18.21	19.05	281138
2020-09-02	19.09	19.15	18.40	18.83	271491
2020-09-03	18.91	19.20	18.15	18.23	322605
2020-09-04	18.65	19.00	18.35	18.80	369385
2020-09-08	18.60	18.60	17.81	17.83	367064
2020-09-09	18.04	18.05	17.63	17.96	361996
2020-09-10	18.06	18.06	17.32	17.35	445461
2020-09-11	17.34	17.86	17.28	17.43	282134
2020-09-14	17.67	17.81	17.18	17.69	272629
2020-09-15	17.77	17.95	17.43	17.46	179587
2020-09-16	17.69	18.48	17.60	18.17	287695
2020-09-17	17.93	18.84	17.71	18.53	338742
2020-09-18	18.69	19.09	18.15	18.42	847513
2020-09-21	17.92	18.14	17.37	17.46	589124
2020-09-22	17.64	17.85	16.93	17.39	448592
2020-09-23	17.36	18.23	17.26	17.60	326953
2020-09-24	17.69	17.88	17.22	17.53	211885
2020-09-25	17.31	17.70	17.21	17.63	199376
2020-09-28	17.94	18.40	17.94	18.02	300116
2020-09-29	18.00	18.08	17.38	17.74	322611
2020-09-30	17.89	18.34	17.60	17.61	315080
2020-10-01	17.55	17.96	17.44	17.72	310313
2020-10-02	17.25	18.52	17.12	18.37	619911
2020-10-05	18.48	19.32	18.34	18.59	588526
2020-10-06	18.87	19.03	18.09	18.11	556179
2020-10-07	18.26	18.90	18.26	18.77	517100
2020-10-08	18.99	19.63	18.94	19.60	428425
2020-10-09	19.75	20.00	19.15	19.76	397135
2020-10-12	19.76	20.38	19.40	20.30	616745
2020-10-13	20.03	20.14	19.18	19.44	333498
2020-10-14	19.37	19.58	19.15	19.19	225593
2020-10-15	19.13	19.43	18.92	19.27	247937
2020-10-16	19.25	19.84	19.15	19.67	307234
2020-10-19	19.81	20.25	19.41	19.47	240911
2020-10-20	19.70	20.30	19.70	20.07	310068
2020-10-21	20.00	20.23	19.69	19.76	168106
2020-10-22	19.80	20.22	19.59	20.11	210995
2020-10-23	20.38	20.42	20.01	20.28	190663
2020-10-26	19.95	20.15	19.48	19.60	245544
2020-10-27	19.50	19.50	18.89	18.92	249947
2020-10-28	18.46	18.82	18.08	18.49	404284
2020-10-29	18.51	19.30	18.38	19.13	260702
2020-10-30	19.03	19.49	18.93	19.31	299145
2020-11-02	19.60	20.97	19.50	20.90	538737
2020-11-03	21.21	21.28	19.96	20.41	704326
2020-11-04	19.80	19.88	18.64	18.91	583215
2020-11-05	19.14	20.54	19.13	19.78	373771
2020-11-06	20.05	20.24	19.59	19.83	166350
2020-11-09	22.53	23.04	20.10	20.10	666273
2020-11-10	20.47	23.77	20.30	23.67	1620224
2020-11-11	23.60	23.60	21.92	23.25	784726
2020-11-12	22.80	23.02	21.53	22.04	425649
2020-11-13	22.33	22.91	22.20	22.77	247794
2020-11-16	23.50	23.68	22.90	23.40	1234245
2020-11-17	22.87	23.94	22.52	23.93	370015
2020-11-18	24.00	25.44	24.00	24.89	556852
2020-11-19	24.75	24.99	24.38	24.86	348843
2020-11-20	24.65	24.81	23.85	24.06	248880
2020-11-23	24.24	25.64	24.24	25.44	397706
2020-11-24	25.94	26.93	25.55	26.68	666938
2020-11-25	26.37	26.40	24.94	25.27	307867
2020-11-27	25.33	25.67	24.83	25.49	126341
2020-11-30	25.25	25.39	24.24	24.62	311116
2020-12-01	25.13	25.22	24.64	24.92	273280
2020-12-02	24.92	25.38	24.67	25.08	578326
2020-12-03	25.19	25.80	24.88	25.50	206703
2020-12-04	25.83	27.16	25.60	27.06	449400
2020-12-07	26.76	26.97	25.77	26.33	391131
2020-12-08	26.16	27.88	26.14	27.20	822711
2020-12-09	27.59	28.17	26.65	27.03	497412
2020-12-10	26.63	27.30	26.38	27.23	335783
2020-12-11	26.97	27.97	26.90	27.02	323668
2020-12-14	27.47	27.63	26.03	26.06	346860
2020-12-15	26.44	26.85	25.85	26.70	338892
2020-12-16	26.72	27.17	26.38	26.86	345698
2020-12-17	26.93	27.31	26.55	26.80	369324
2020-12-18	26.74	27.40	26.72	26.86	581367
2020-12-21	26.04	27.15	25.96	26.87	258423
2020-12-22	26.98	27.07	26.66	26.84	174394
2020-12-23	27.10	27.58	26.75	27.33	210015
2020-12-24	27.52	27.58	27.02	27.10	93443
2020-12-28	27.25	27.73	27.14	27.27	260790
2020-12-29	27.43	27.48	26.51	26.67	277284
2020-12-30	26.82	27.39	26.82	27.09	206130
2020-12-31	27.12	27.28	26.71	26.71	258005
2021-01-04	26.93	27.18	25.88	26.62	664905
2021-01-05	26.40	28.17	26.40	27.86	325613
2021-01-06	28.71	32.23	28.54	32.17	1047923
2021-01-07	32.30	33.61	32.17	33.54	507466
2021-01-08	33.94	34.00	33.11	33.80	728420
2021-01-11	33.21	33.80	31.23	32.71	536221
2021-01-12	32.84	34.44	32.67	34.37	398774
2021-01-13	34.76	34.90	33.01	33.36	317459
2021-01-14	33.80	34.57	33.16	33.86	419195
2021-01-15	33.26	33.68	32.05	33.26	571160
2021-01-19	33.96	34.73	33.37	34.67	291634
2021-01-20	34.91	35.12	34.16	34.48	259797
2021-01-21	34.55	34.97	33.11	33.22	280050
2021-01-22	32.69	33.65	32.14	33.54	289184
2021-01-25	33.46	33.48	31.74	32.73	292490
2021-01-26	33.10	33.14	31.92	32.06	142726
2021-01-27	31.11	32.70	30.25	31.37	656159
2021-01-28	31.80	32.50	30.50	30.97	367069
2021-01-29	30.79	30.84	29.45	29.61	272582
2021-02-01	29.73	30.95	29.12	30.73	338060
2021-02-02	31.29	31.71	30.05	31.25	244806
2021-02-03	31.31	31.55	30.76	31.41	185605
2021-02-04	31.54	31.68	31.07	31.59	225252
2021-02-05	32.00	32.35	31.18	31.79	237755
2021-02-08	32.22	32.22	31.60	32.07	173441
2021-02-09	32.05	32.44	31.40	31.81	404031
2021-02-10	32.05	32.47	31.55	31.69	589797
2021-02-11	31.90	32.89	31.55	32.89	373377
2021-02-12	32.77	32.91	32.15	32.54	253138
2021-02-16	32.98	33.48	32.65	33.18	175064
2021-02-17	33.00	33.56	32.46	32.78	234522
2021-02-18	32.67	32.67	31.28	31.41	282429
2021-02-19	31.95	32.82	31.46	32.70	334078
2021-02-22	32.82	34.65	32.82	34.08	533573
2021-02-23	33.88	34.76	33.34	33.91	617954
2021-02-24	34.56	36.45	33.87	36.28	486729
2021-02-25	37.07	37.07	34.64	35.25	382604
2021-02-26	34.96	35.13	33.47	34.38	423716
2021-03-01	35.38	36.78	34.93	36.26	331075
2021-03-02	36.28	36.75	35.74	36.08	233633
2021-03-03	35.90	37.40	35.90	36.56	318371
2021-03-04	36.39	36.80	34.30	35.42	394974
2021-03-05	35.89	37.12	35.11	37.00	331390
2021-03-08	37.50	39.03	37.18	38.14	610953
2021-03-09	38.81	38.88	37.13	38.23	420488
2021-03-10	38.34	39.82	38.05	39.69	636655
2021-03-11	39.90	40.54	39.18	39.97	407229
2021-03-12	40.00	40.75	39.67	40.48	409802
2021-03-15	40.49	40.72	39.18	40.61	272915
2021-03-16	40.37	40.45	38.97	39.25	254442
2021-03-17	39.22	39.85	38.39	39.40	282187
2021-03-18	39.09	40.24	38.09	38.28	249776
2021-03-19	38.20	38.95	36.85	38.64	1084321
2021-03-22	38.58	38.58	36.80	37.30	260407
2021-03-23	36.68	37.12	35.53	35.98	330006
2021-03-24	36.58	37.22	35.27	35.31	295390
2021-03-25	34.88	37.11	34.38	36.77	330303
2021-03-26	37.61	38.67	37.16	38.63	338427
2021-03-29	38.89	40.24	37.70	37.61	435993
2021-03-30	38.43	41.00	38.03	39.25	1204971
2021-03-31	40.00	41.14	39.45	40.25	1335297
2021-04-01	40.66	41.15	38.80	39.96	494585
2021-04-05	40.64	41.00	39.93	40.31	274979
2021-04-06	40.34	40.92	39.68	39.80	202536
2021-04-07	39.75	40.01	38.64	38.93	294594
2021-04-08	38.91	39.00	37.87	38.74	291531
2021-04-09	38.45	39.48	38.10	39.32	196442
2021-04-12	39.36	39.51	38.79	39.31	246189
2021-04-13	39.16	39.36	37.95	38.73	204318
2021-04-14	38.54	40.15	38.54	39.10	264114
2021-04-15	40.90	41.06	38.80	39.54	359162
2021-04-16	39.70	40.25	39.04	39.60	269187
2021-04-19	39.50	39.68	38.59	39.50	344457
2021-04-20	39.18	39.19	37.32	38.15	302757
2021-04-21	38.07	39.11	37.38	38.84	243336
2021-04-22	39.26	39.40	38.51	38.75	302820
2021-04-23	38.88	39.69	38.88	39.26	597271
2021-04-26	39.55	39.97	39.01	39.08	321025
2021-04-27	39.25	39.38	38.44	38.95	180837
2021-04-28	38.99	39.28	38.58	38.76	263075
2021-04-29	39.11	39.11	38.35	38.93	237042
2021-04-30	38.53	39.00	37.99	38.10	525807
2021-05-03	38.50	39.29	38.38	38.93	881452
2021-05-04	38.89	40.56	38.60	40.01	657813
2021-05-05	40.23	41.64	39.70	41.62	600411
2021-05-06	41.95	42.42	41.20	41.71	461909
2021-05-07	41.79	41.91	38.43	38.84	1218498
2021-05-10	39.11	41.62	38.85	40.17	654496
2021-05-11	39.23	40.99	38.84	40.16	437520
2021-05-12	40.11	40.65	38.06	38.47	432368
2021-05-13	38.10	39.48	37.93	38.89	475806
2021-05-14	39.17	40.21	39.17	40.03	224111
2021-05-17	39.65	40.60	39.60	40.36	278151
2021-05-18	40.44	40.76	39.23	39.24	359209
2021-05-19	38.41	38.63	37.57	38.49	325013
2021-05-20	38.50	38.92	37.85	38.35	229622
2021-05-21	39.00	39.55	38.49	39.02	240379
2021-05-24	39.69	40.00	39.20	39.43	295369
2021-05-25	39.43	40.10	38.81	39.00	286156
2021-05-26	39.03	40.16	39.03	40.05	266899
2021-05-27	40.69	41.04	40.32	40.85	411614
2021-05-28	40.91	40.91	40.00	40.36	225691
2021-06-01	41.00	41.50	40.93	41.32	336938
2021-06-02	41.50	41.50	40.09	40.74	307238
2021-06-03	40.50	40.58	39.70	40.36	282122
2021-06-04	40.55	40.77	39.49	40.24	198856
2021-06-07	40.21	40.91	40.07	40.14	247825
2021-06-08	40.46	40.72	39.63	40.33	212168
2021-06-09	40.45	40.54	39.59	39.75	206792
2021-06-10	40.17	40.47	38.82	38.97	233885
2021-06-11	39.43	40.11	39.34	39.92	207193
2021-06-14	40.06	40.13	39.40	39.48	267216
2021-06-15	39.50	39.87	39.16	39.70	362259
2021-06-16	39.70	39.80	39.05	39.56	215640
2021-06-17	39.55	39.55	37.88	38.36	594908
2021-06-18	37.63	38.00	36.71	37.82	794425
2021-06-21	38.31	39.08	38.31	38.80	301594
2021-06-22	38.99	39.67	38.02	39.50	234515
2021-06-23	39.55	40.70	39.55	39.79	338161
2021-06-24	40.31	41.83	39.87	41.76	362107
2021-06-25	42.38	44.31	42.34	42.45	1272164
2021-06-28	42.85	42.94	40.92	41.94	497255
2021-06-29	42.19	42.62	40.81	41.08	298100
2021-06-30	40.75	41.71	40.56	41.53	528699
2021-07-01	42.09	42.51	41.38	42.25	286138
2021-07-02	42.28	42.28	40.88	41.03	242318
2021-07-06	40.87	41.02	39.31	39.71	291260
2021-07-07	39.70	40.37	39.00	39.57	190874
2021-07-08	38.53	39.57	38.33	39.01	345942
2021-07-09	39.77	40.38	39.69	39.79	188260
2021-07-12	39.25	40.38	39.21	40.25	201849
2021-07-13	39.98	40.20	39.29	39.35	193635
2021-07-14	39.75	40.33	38.25	38.48	238807
2021-07-15	38.07	38.86	37.76	38.26	251374
2021-07-16	38.83	38.83	37.17	37.26	230680
2021-07-19	36.11	36.95	35.62	36.62	335271
2021-07-20	36.74	38.62	36.74	38.17	380271
2021-07-21	38.73	39.62	38.56	38.73	193169
2021-07-22	38.64	38.64	37.42	37.55	178796
2021-07-23	37.92	38.01	37.22	37.88	157169
2021-07-26	38.24	38.68	37.85	38.11	162423
2021-07-27	37.74	38.14	37.30	37.59	170678
2021-07-28	38.01	38.96	37.17	38.49	281781
2021-07-29	39.67	39.91	37.75	39.00	303711
2021-07-30	39.00	39.36	37.98	38.42	236341
2021-08-02	39.03	40.16	37.76	37.78	343638
2021-08-03	38.06	39.27	37.17	39.19	479308
2021-08-04	38.61	39.41	38.20	38.68	317607
2021-08-05	39.13	39.75	38.98	39.00	424464
2021-08-06	39.51	40.01	39.19	39.53	189686
2021-08-09	39.25	39.35	38.33	38.67	320177
2021-08-10	38.85	40.33	38.55	39.99	299235
2021-08-11	40.49	41.64	39.79	41.47	624281
2021-08-12	41.52	43.28	41.24	42.11	447945
2021-08-13	42.12	42.25	40.79	41.32	233273
2021-08-16	40.79	40.99	39.90	40.78	178457
2021-08-17	40.11	40.57	38.49	39.32	346412
2021-08-18	39.10	39.72	38.65	38.66	162083
2021-08-19	38.00	38.30	37.18	38.09	360728
2021-08-20	37.93	39.10	37.93	38.78	213430
2021-08-23	39.20	39.91	39.20	39.45	155326
2021-08-24	39.45	40.15	39.45	39.95	125326
2021-08-25	40.30	41.65	40.09	41.06	346219
2021-08-26	40.96	41.15	40.22	40.26	190641
2021-08-27	40.37	42.14	40.37	41.57	222542
2021-08-30	41.85	41.85	40.91	41.03	171621
2021-08-31	41.05	41.26	40.45	40.54	611612
2021-09-01	40.30	40.69	39.18	40.01	190702
2021-09-02	40.45	41.27	40.04	41.03	413121
2021-09-03	40.74	41.27	40.41	40.93	148087
2021-09-07	40.93	41.01	40.19	40.45	170899
2021-09-08	40.23	40.58	39.11	39.65	312428
2021-09-09	39.60	39.92	39.23	39.32	139258
2021-09-10	39.69	39.84	38.91	38.93	174410
2021-09-13	39.31	39.74	38.98	39.54	887205
2021-09-14	39.81	39.95	38.88	39.17	219462
2021-09-15	39.12	40.28	39.08	40.15	184937
2021-09-16	40.26	40.31	39.44	39.64	428980
2021-09-17	39.92	40.14	38.94	39.95	1449683
2021-09-20	38.86	39.56	37.97	39.01	398968
2021-09-21	39.51	39.63	37.78	37.98	241115
2021-09-22	38.45	39.54	38.36	38.96	1284303
2021-09-23	39.14	40.73	38.88	40.36	259268
2021-09-24	40.04	40.98	39.75	40.38	142843
2021-09-27	40.87	42.11	40.87	41.43	220111
2021-09-28	41.28	41.48	40.54	40.60	156412
2021-09-29	40.76	41.05	40.20	40.61	172152
2021-09-30	40.80	41.17	39.51	39.55	230879
2021-10-01	39.92	40.98	39.37	40.45	305677
2021-10-04	40.54	41.00	39.64	40.07	233899
2021-10-05	40.03	40.58	39.36	40.30	185756
2021-10-06	39.57	39.89	38.88	39.70	143045
2021-10-07	40.12	40.88	39.70	40.31	246304
2021-10-08	40.53	40.71	39.60	39.60	101946
2021-10-11	39.67	39.97	39.27	39.28	125052
2021-10-12	39.39	39.67	39.15	39.50	164816
2021-10-13	39.42	39.62	38.94	39.26	157190
2021-10-14	39.78	40.32	39.46	40.02	148352
2021-10-15	40.57	40.95	39.21	39.23	269542
2021-10-18	38.80	39.45	38.64	38.97	403893
2021-10-19	39.17	39.56	38.78	39.12	238314
2021-10-20	39.26	39.85	38.85	39.47	420525
2021-10-21	39.40	39.63	38.92	39.13	440140
2021-10-22	39.29	40.29	39.29	39.63	194906
2021-10-25	39.60	40.86	39.52	40.77	283591
2021-10-26	40.93	41.26	40.47	40.68	370047
2021-10-27	40.33	40.46	38.62	38.62	267974
2021-10-28	38.08	39.17	37.13	37.84	778706
2021-10-29	37.71	38.84	36.67	37.12	385676
2021-11-01	37.34	38.18	36.95	37.67	278324
2021-11-02	37.78	37.78	36.56	36.70	280891
2021-11-03	36.49	38.77	36.39	38.53	557770
2021-11-04	38.55	39.71	38.52	39.42	559578
2021-11-05	40.00	42.84	40.00	41.88	605210
2021-11-08	42.98	43.98	42.05	42.44	531151
2021-11-09	42.21	42.46	41.40	41.74	417538
2021-11-10	41.66	42.54	41.32	41.88	318373
2021-11-11	41.96	42.54	41.70	42.04	268742
2021-11-12	42.12	42.50	41.71	42.29	293560
2021-11-15	42.80	43.12	41.51	42.02	206995
2021-11-16	42.16	42.39	41.74	42.04	201087
2021-11-17	41.82	42.12	41.45	41.88	412381
2021-11-18	42.06	42.14	41.32	41.97	227023
2021-11-19	41.44	43.09	41.16	42.56	241677
2021-11-22	42.93	43.25	42.16	42.23	180894
2021-11-23	42.10	42.68	41.45	42.63	237612
2021-11-24	42.12	42.38	41.51	41.80	141087
2021-11-26	40.00	40.94	39.44	40.72	313713
2021-11-29	41.42	41.42	40.32	40.97	437274
2021-11-30	40.44	40.55	38.55	38.88	803543
2021-12-01	40.44	40.74	38.03	38.15	599444
2021-12-02	38.40	39.46	38.15	39.23	441454
2021-12-03	39.17	39.45	38.25	38.94	319517
2021-12-06	39.48	40.13	39.20	39.73	769501
2021-12-07	40.50	40.76	40.00	40.04	442377
2021-12-08	40.20	40.55	39.89	40.34	155751
2021-12-09	39.78	40.00	39.21	39.38	299033
2021-12-10	39.54	39.94	39.20	39.45	164940
2021-12-13	39.25	39.43	37.79	37.82	469698
2021-12-14	37.81	38.41	37.00	37.41	987335
2021-12-15	37.70	38.21	36.87	38.10	501069
2021-12-16	38.58	38.75	37.31	37.78	475417
2021-12-17	37.44	37.98	36.57	37.07	610908
2021-12-20	36.35	36.92	35.85	36.76	558240
2021-12-21	37.27	37.76	37.12	37.55	398699
2021-12-22	37.62	38.42	37.47	38.31	157808
2021-12-23	38.31	38.94	38.28	38.36	287338
2021-12-27	38.30	38.93	37.89	38.52	154426
2021-12-28	38.49	38.90	38.29	38.42	131640
2021-12-29	38.52	38.88	38.29	38.37	149784
2021-12-30	38.66	39.17	38.12	38.26	245601
2021-12-31	38.31	38.80	37.95	38.70	289957
2022-01-03	38.94	40.26	38.88	39.17	276577
2022-01-04	39.27	40.10	39.03	39.89	223409
2022-01-05	40.06	40.46	38.70	38.83	273858
2022-01-06	38.76	39.62	38.76	39.22	232479
2022-01-07	39.05	39.45	38.51	38.62	180082
2022-01-10	38.31	38.38	37.39	37.97	296783
2022-01-11	38.03	38.25	37.02	38.01	217192
2022-01-12	38.11	38.42	36.96	37.00	303248
2022-01-13	37.09	38.44	36.73	37.77	542965
2022-01-14	37.40	38.32	37.21	38.16	219618
2022-01-18	37.78	38.24	36.77	37.07	274364
2022-01-19	36.86	37.19	36.32	36.55	247966
2022-01-20	36.56	37.25	35.62	35.66	209542
2022-01-21	35.52	36.88	35.31	35.98	292543
2022-01-24	35.43	37.24	35.25	37.06	325335
2022-01-25	36.37	36.54	35.40	36.25	447932
2022-01-26	36.62	37.37	35.38	35.91	262431
2022-01-27	35.73	36.68	35.11	35.41	168460
2022-01-28	35.48	35.81	34.46	35.80	249785
2022-01-31	35.42	36.13	35.19	35.98	271882
2022-02-01	36.02	36.36	35.51	36.25	177814
2022-02-02	36.19	36.19	35.18	35.63	212411
2022-02-03	36.37	36.49	35.32	35.65	426962
2022-02-04	35.50	35.62	34.83	35.18	396744
2022-02-07	35.22	35.85	35.22	35.56	156308
2022-02-08	35.71	36.61	35.71	36.42	255962
2022-02-09	36.65	36.95	36.21	36.40	336901
2022-02-10	35.85	36.46	35.23	35.51	378729
2022-02-11	35.50	36.09	34.71	35.26	292963
2022-02-14	35.35	35.83	34.92	35.53	288234
2022-02-15	35.98	36.79	35.58	36.21	624446
2022-02-16	36.29	36.50	35.73	36.22	740119
2022-02-17	35.89	36.22	35.04	35.24	246306
2022-02-18	35.20	35.89	35.02	35.43	228294
2022-02-22	35.28	35.54	34.22	34.48	252457
2022-02-23	34.86	35.14	34.07	34.10	194815
2022-02-24	33.67	34.68	33.28	34.54	384723
2022-02-25	32.81	33.86	31.02	32.41	773913
2022-02-28	31.89	32.03	29.37	30.27	1387004
2022-03-01	30.30	30.58	27.84	28.07	1305817
2022-03-02	28.60	29.84	28.60	29.33	828451
2022-03-03	29.51	29.88	28.72	28.98	884079
2022-03-04	28.39	29.72	28.35	29.58	745450
2022-03-07	29.60	29.98	28.55	28.60	695142
2022-03-08	28.77	30.59	28.77	30.29	671196
2022-03-09	30.76	30.99	30.10	30.52	566494
2022-03-10	30.02	31.92	30.02	31.79	455422
2022-03-11	31.87	32.46	31.63	31.79	469355
2022-03-14	32.07	32.45	31.61	31.75	365475
2022-03-15	31.69	32.03	31.13	31.70	359377
2022-03-16	31.80	32.23	31.35	32.18	323293
2022-03-17	31.85	32.47	31.84	32.32	316273
2022-03-18	32.44	33.27	31.86	33.25	1093910
2022-03-21	33.27	33.30	32.42	32.90	756467
2022-03-22	33.11	33.41	32.74	33.04	235636
2022-03-23	32.90	33.19	32.34	32.43	212819
2022-03-24	32.61	32.65	32.25	32.65	157724
2022-03-25	32.75	33.14	32.71	33.06	184032
2022-03-28	32.85	32.88	32.06	32.49	208931
2022-03-29	32.81	33.11	32.51	32.76	230677
2022-03-30	32.89	33.00	32.14	32.45	463113
2022-03-31	32.30	32.88	32.30	32.80	324262
2022-04-01	33.04	33.22	32.36	33.11	530066
2022-04-04	33.30	33.30	32.29	32.51	448408
2022-04-05	32.53	32.62	31.49	31.70	333645
2022-04-06	31.49	31.66	30.94	31.14	409696
2022-04-07	31.10	31.64	30.85	31.51	280012
2022-04-08	31.40	31.87	31.16	31.40	350036
2022-04-11	31.33	32.15	31.19	31.93	389001
2022-04-12	32.21	32.67	31.73	31.98	356422
2022-04-13	31.88	32.31	31.85	32.26	197120
2022-04-14	32.34	33.15	32.09	32.52	453996
2022-04-18	32.51	32.85	31.87	32.07	289709
2022-04-19	32.18	32.90	32.09	32.48	180622
2022-04-20	32.90	33.39	32.47	32.56	272833
2022-04-21	32.88	32.91	31.56	31.81	257908
2022-04-22	31.54	31.83	30.66	30.68	193780
2022-04-25	30.41	30.95	30.03	30.80	365201
2022-04-26	30.57	30.71	29.95	30.15	298939
2022-04-27	30.20	30.63	29.85	29.95	210550
2022-04-28	30.06	30.26	28.65	29.90	445364
2022-04-29	30.13	30.46	29.40	29.65	362537
2022-05-02	29.54	30.35	29.28	30.29	405803
2022-05-03	31.44	31.72	30.77	31.23	407725
2022-05-04	31.23	32.23	31.23	32.23	556379
2022-05-05	31.81	31.94	30.83	31.40	326824
2022-05-06	31.06	32.00	31.06	31.43	373909
2022-05-09	30.88	31.32	30.27	30.48	449791
2022-05-10	30.55	30.92	29.55	30.23	400191
2022-05-11	30.31	31.29	29.78	29.85	457581
2022-05-12	29.60	29.92	29.06	29.82	537575
2022-05-13	30.27	30.66	29.90	30.00	754412
2022-05-16	30.03	31.42	29.90	31.26	451134
2022-05-17	31.51	32.10	31.26	31.61	347099
2022-05-18	31.82	32.89	31.23	31.66	619134
2022-05-19	31.29	32.31	30.98	31.96	484175
2022-05-20	32.17	32.17	30.79	31.70	313009
2022-05-23	31.97	32.64	31.22	32.28	248166
2022-05-24	32.00	32.28	31.52	32.00	318701
2022-05-25	31.93	32.66	31.93	32.48	239552
2022-05-26	32.64	32.97	32.19	32.55	270717
2022-05-27	32.70	33.36	32.70	33.09	186111
2022-05-31	32.89	32.99	32.37	32.65	270757
2022-06-01	32.96	33.20	32.31	33.07	319781
2022-06-02	33.07	33.07	32.44	32.75	285544
2022-06-03	32.56	32.56	31.96	32.28	390310
2022-06-06	32.50	32.99	32.01	32.41	260169
2022-06-07	32.02	32.78	32.01	32.62	293491
2022-06-08	32.45	32.47	31.63	32.05	306412
2022-06-09	32.26	32.35	31.77	31.84	166795
2022-06-10	31.40	31.61	30.94	31.35	286039
2022-06-13	30.70	30.78	29.78	30.02	435779
2022-06-14	30.16	30.32	29.41	29.65	294132
2022-06-15	29.77	29.91	29.05	29.43	416247
2022-06-16	29.30	29.30	28.09	28.35	503907
2022-06-17	28.40	28.96	27.85	28.17	900814
2022-06-21	28.61	29.16	28.07	28.71	358748
2022-06-22	28.23	29.15	28.23	28.87	248706
2022-06-23	28.80	29.03	28.29	28.85	228091
2022-06-24	29.09	30.01	29.09	29.24	506589
2022-06-27	29.51	30.09	29.18	29.79	311516
2022-06-28	29.99	30.23	28.93	28.96	300382
2022-06-29	29.09	29.09	28.20	28.62	728587
2022-06-30	28.23	29.24	28.23	29.14	309427
2022-07-01	28.88	29.54	28.16	29.18	360852
2022-07-05	28.71	28.94	27.95	28.90	295975
2022-07-06	28.51	28.89	27.86	28.43	438594
2022-07-07	28.86	29.58	28.86	29.19	266363
2022-07-08	29.42	29.50	28.74	28.82	188125
2022-07-11	28.52	28.92	28.42	28.81	144289
2022-07-12	28.55	29.13	28.37	28.54	155171
2022-07-13	28.30	28.72	28.14	28.48	212105
2022-07-14	28.10	28.51	27.90	28.44	246184
2022-07-15	29.00	29.05	28.16	28.75	194577
2022-07-18	28.90	29.31	28.62	28.70	211434
2022-07-19	29.02	29.67	29.02	29.54	276188
2022-07-20	29.82	30.25	29.55	29.96	306911
2022-07-21	29.39	30.29	29.23	30.26	232079
2022-07-22	30.31	30.50	29.53	29.96	147428
2022-07-25	29.81	30.18	29.68	29.97	151823
2022-07-26	29.91	30.40	29.85	29.86	304111
2022-07-27	30.00	30.60	29.86	30.48	768544
2022-07-28	30.22	30.81	29.05	29.96	662288
2022-07-29	29.77	30.32	29.58	29.90	787481
2022-08-01	29.73	31.24	29.26	30.61	803558
2022-08-02	30.57	30.84	30.16	30.30	259340
2022-08-03	30.45	30.45	29.87	29.94	481266
2022-08-04	29.90	30.83	29.87	30.49	321102
2022-08-05	30.18	30.86	30.10	30.50	898257
2022-08-08	30.69	31.22	30.68	30.90	896890
2022-08-09	30.75	31.04	30.10	30.69	980565
2022-08-10	31.19	31.66	31.04	31.08	289281
2022-08-11	31.30	31.83	31.19	31.19	529637
2022-08-12	31.55	31.92	31.27	31.55	456121
2022-08-15	31.29	31.90	31.25	31.54	448600
2022-08-16	31.58	32.33	31.44	31.78	470976
2022-08-17	31.46	31.64	31.15	31.52	219195
2022-08-18	31.41	31.83	31.31	31.79	324138
2022-08-19	31.69	31.73	31.06	31.07	226756
2022-08-22	30.52	30.66	29.92	30.19	341417
2022-08-23	30.27	30.99	30.27	30.94	316294
2022-08-24	31.16	31.35	30.89	31.32	255774
2022-08-25	31.31	32.01	30.67	31.93	783786
2022-08-26	31.81	31.81	30.59	30.74	267389
2022-08-29	30.44	30.70	30.25	30.43	185320
2022-08-30	30.56	30.58	29.77	30.11	227282
2022-08-31	30.11	30.20	29.77	29.98	281873
2022-09-01	29.78	29.95	29.20	29.37	327496
2022-09-02	29.65	29.90	29.02	29.21	507443
2022-09-06	29.23	29.23	28.25	28.50	289484
2022-09-07	28.52	29.25	28.33	29.20	207863
2022-09-08	29.01	29.33	28.65	29.31	162521
2022-09-09	29.44	29.97	29.44	29.96	209956
2022-09-12	30.17	30.54	30.06	30.29	173765
2022-09-13	29.65	29.84	28.58	28.60	386750
2022-09-14	28.58	28.58	27.88	28.21	502175
2022-09-15	27.97	28.46	27.66	28.18	471571
2022-09-16	27.82	28.13	27.40	27.87	992953
2022-09-19	27.83	28.97	27.83	28.90	357822
2022-09-20	28.78	28.78	28.23	28.53	651433
2022-09-21	28.96	29.10	28.16	28.31	177858
2022-09-22	28.10	28.13	27.73	27.99	289534
2022-09-23	27.62	27.62	26.70	26.96	431831
2022-09-26	26.77	27.25	26.46	26.47	314695
2022-09-27	26.70	26.77	26.02	26.26	297533
2022-09-28	26.51	26.93	26.38	26.39	261753
2022-09-29	26.19	26.19	25.38	26.03	346593
2022-09-30	26.07	26.45	25.35	25.39	314587
2022-10-03	25.68	26.93	25.57	26.89	417404
2022-10-04	27.26	27.75	27.13	27.60	661842
2022-10-05	27.19	27.95	26.80	27.76	302755
2022-10-06	27.63	27.93	27.13	27.28	234288
2022-10-07	27.18	27.18	26.73	26.88	270282
2022-10-10	26.98	27.27	26.58	26.88	258953
2022-10-11	26.67	27.36	26.50	27.01	270947
2022-10-12	27.23	27.23	26.69	26.97	186776
2022-10-13	26.59	27.94	26.25	27.83	195456
2022-10-14	27.62	27.85	26.16	26.26	345616
2022-10-17	26.74	27.40	26.70	27.16	379074
2022-10-18	27.54	28.08	26.91	27.29	342310
2022-10-19	27.23	27.45	26.55	27.10	242263
2022-10-20	26.92	27.50	26.43	26.60	173760
2022-10-21	26.83	27.19	26.70	27.07	229484
2022-10-24	27.31	27.79	27.00	27.70	206877
2022-10-25	27.72	28.53	27.72	28.21	314808
2022-10-26	28.56	28.57	28.04	28.13	201411
2022-10-27	29.98	31.79	29.62	31.63	783971
2022-10-28	32.03	33.22	31.93	33.21	654271
2022-10-31	33.20	33.91	32.98	33.73	432018
2022-11-01	33.91	34.66	33.50	34.46	358839
2022-11-02	34.39	34.68	33.57	33.78	349858
2022-11-03	33.76	34.11	33.18	33.92	329117
2022-11-04	34.71	34.76	33.97	34.42	273908
2022-11-07	34.32	34.57	33.89	33.99	316881
2022-11-08	34.04	34.79	33.70	33.95	538979
2022-11-09	33.70	33.76	33.11	33.22	231279
2022-11-10	34.30	34.92	33.79	33.85	204492
2022-11-11	33.65	34.25	33.40	33.64	236168
2022-11-14	33.74	34.20	33.21	33.35	295272
2022-11-15	33.63	35.25	33.63	35.15	390553
2022-11-16	35.12	35.26	34.43	34.63	272888
2022-11-17	34.08	34.95	33.78	34.94	241036
2022-11-18	35.44	35.79	34.84	35.43	266975
2022-11-21	35.12	35.67	35.08	35.53	219008
2022-11-22	35.58	35.73	35.05	35.39	158161
2022-11-23	35.04	35.60	34.87	34.89	121034
2022-11-25	35.12	35.63	35.06	35.50	73787
2022-11-28	35.30	35.30	34.37	34.52	162438
2022-11-29	34.63	34.87	34.21	34.60	212849
2022-11-30	34.55	36.04	34.15	36.02	352925
2022-12-01	36.20	36.29	35.35	35.94	217895
2022-12-02	35.66	36.87	35.52	36.52	270282
2022-12-05	36.36	36.48	34.76	35.81	219846
2022-12-06	35.75	36.07	35.23	35.52	139270
2022-12-07	35.46	35.83	35.30	35.57	230400
2022-12-08	35.78	36.59	35.65	36.46	243733
2022-12-09	36.11	36.74	35.61	35.73	195199
2022-12-12	35.85	35.99	35.42	35.84	157533
2022-12-13	36.60	37.02	35.92	35.99	240435
2022-12-14	36.00	36.51	35.62	35.92	198330
2022-12-15	35.71	35.71	34.96	35.25	308983
2022-12-16	34.84	35.33	34.69	34.96	776408
2022-12-19	34.88	35.17	34.68	34.88	309321
2022-12-20	35.11	35.52	35.04	35.25	182417
2022-12-21	35.79	36.28	35.46	35.59	155867
2022-12-22	35.24	35.38	34.60	35.21	142898
2022-12-23	35.11	35.53	35.11	35.42	116877
2022-12-27	35.37	35.88	35.23	35.51	101358
2022-12-28	35.36	35.81	34.97	34.86	119620
2022-12-29	35.07	35.50	34.98	35.39	167130
2022-12-30	35.18	35.30	34.74	35.07	188371
2023-01-03	35.23	35.48	34.56	35.03	149586
2023-01-04	35.08	35.39	34.60	34.78	164962
2023-01-05	34.80	34.84	34.18	34.48	99063
2023-01-06	34.97	35.56	34.81	35.48	145920
2023-01-09	35.60	36.13	35.14	35.35	184917
2023-01-10	35.32	35.96	35.11	35.92	131850
2023-01-11	36.15	36.69	36.13	36.65	189276
2023-01-12	36.98	37.64	36.68	37.55	198131
2023-01-13	37.68	39.20	37.35	39.10	478382
2023-01-17	39.00	39.37	38.81	39.00	721165
2023-01-18	39.10	39.85	38.93	39.37	682944
2023-01-19	39.35	39.35	38.83	39.24	352962
2023-01-20	39.51	39.74	39.00	39.67	458072
2023-01-23	39.73	40.25	39.48	39.92	281940
2023-01-24	40.24	41.18	39.66	41.05	515064
2023-01-25	40.90	41.10	40.43	41.10	1141519
2023-01-26	41.26	41.44	40.83	41.18	251757
2023-01-27	41.24	41.85	41.10	41.50	270208
2023-01-30	41.23	41.68	41.05	41.22	200628
2023-01-31	41.32	42.58	41.03	42.58	487230
2023-02-01	42.45	42.88	41.11	41.42	461258
2023-02-02	41.46	42.81	40.71	42.80	385261
2023-02-03	42.75	43.85	42.24	43.10	1129453
2023-02-06	42.93	42.93	42.20	42.83	201653
2023-02-07	42.54	42.95	42.15	42.75	721420
2023-02-08	42.47	42.74	41.84	42.28	303415
2023-02-09	42.62	42.70	40.45	41.22	364057
2023-02-10	41.23	41.28	40.80	41.00	193013
2023-02-13	41.01	41.62	40.71	41.50	151545
2023-02-14	41.22	41.54	40.59	40.93	202220
2023-02-15	40.32	41.29	40.18	41.25	223482
2023-02-16	41.21	43.93	41.21	43.18	495167
2023-02-17	43.72	44.15	42.77	43.78	416466
2023-02-21	43.60	43.93	41.94	42.54	378058
2023-02-22	42.84	43.04	41.75	42.14	304573
2023-02-23	42.60	43.33	42.02	43.13	373792
2023-02-24	42.48	43.97	42.48	43.64	327383
2023-02-27	43.85	44.11	42.93	43.15	316768
2023-02-28	43.05	43.79	43.05	43.20	434657
2023-03-01	43.41	44.02	43.15	43.85	348900
2023-03-02	43.85	43.85	43.22	43.22	268420
2023-03-03	43.36	44.03	42.94	43.51	274415
2023-03-06	43.27	43.63	42.38	42.96	335638
2023-03-07	43.07	43.25	42.40	42.78	215507
2023-03-08	43.01	43.28	42.20	42.68	252200
2023-03-09	42.86	42.90	41.79	42.02	219761
2023-03-10	41.73	41.94	40.37	40.93	412029
2023-03-13	40.11	40.70	39.88	40.41	650739
2023-03-14	41.50	41.56	40.36	40.83	256895
2023-03-15	39.72	40.00	39.00	40.00	407314
2023-03-16	39.40	40.79	39.16	40.13	432538
2023-03-17	39.83	40.09	39.36	40.04	1289623
2023-03-20	40.57	41.32	40.57	40.82	486663
2023-03-21	41.48	41.83	40.90	41.00	404464
2023-03-22	40.91	41.00	40.14	40.19	218399
2023-03-23	40.09	40.72	38.84	39.60	301681
2023-03-24	39.08	40.12	38.96	39.90	247719
2023-03-27	40.53	40.98	40.25	40.36	280281
2023-03-28	40.14	40.81	40.14	40.35	158769
2023-03-29	40.80	40.83	40.02	40.29	286390
2023-03-30	40.71	40.75	39.98	40.50	268804
2023-03-31	40.74	41.18	40.60	41.08	1126518
2023-04-03	41.08	41.87	40.85	41.21	733253
2023-04-04	41.19	41.19	39.19	39.51	368035
2023-04-05	39.37	39.44	38.58	39.12	468485
2023-04-06	39.29	39.29	38.41	38.55	300829
2023-04-10	38.37	39.13	38.37	38.72	499588
2023-04-11	38.90	39.11	38.40	38.44	244141
2023-04-12	38.79	39.42	38.52	39.19	195846
2023-04-13	39.21	39.40	38.55	38.98	172016
2023-04-14	38.97	39.41	38.45	38.60	146772
2023-04-17	38.62	38.98	38.40	38.74	254683
2023-04-18	38.78	38.93	38.04	38.31	153794
2023-04-19	38.10	38.65	37.79	38.42	389195
2023-04-20	38.33	38.48	38.02	38.38	191084
2023-04-21	38.30	38.31	37.61	37.77	113243
2023-04-24	37.85	38.40	37.85	38.15	181683
2023-04-25	37.71	38.10	37.42	37.61	295157
2023-04-26	37.18	37.23	36.79	37.05	244918
2023-04-27	37.23	37.72	37.09	37.69	154638
2023-04-28	37.56	38.31	37.56	38.13	179657
2023-05-01	38.09	39.02	37.85	38.27	371952
2023-05-02	36.18	37.37	34.86	36.72	691396
2023-05-03	36.73	36.76	35.31	35.45	603228
2023-05-04	35.39	35.39	34.38	35.13	475379
2023-05-05	35.69	36.10	35.34	35.83	303199
2023-05-08	35.92	36.03	35.22	35.48	268884
2023-05-09	35.28	37.98	35.19	37.90	3076002
2023-05-10	38.58	38.73	36.65	37.18	356393
2023-05-11	36.81	37.57	36.68	37.52	596002
2023-05-12	37.84	38.07	36.47	37.01	534873
2023-05-15	37.10	37.38	36.82	37.22	316495
2023-05-16	36.87	36.91	36.36	36.50	239026
2023-05-17	36.60	37.43	36.57	37.25	208007
2023-05-18	37.17	37.54	36.90	37.44	504917
2023-05-19	37.71	37.84	36.69	37.10	411049
2023-05-22	37.17	37.19	36.47	36.85	370002
2023-05-23	36.96	37.51	36.45	37.22	300179
2023-05-24	37.25	37.25	36.18	36.57	895877
2023-05-25	36.41	36.56	35.62	36.15	475606
2023-05-26	36.09	36.81	36.06	36.72	400411
2023-05-30	36.90	37.11	36.58	36.62	346099
2023-05-31	36.58	36.58	35.71	36.19	868037
2023-06-01	36.33	36.72	36.13	36.47	524553
2023-06-02	36.96	38.45	36.89	38.38	246798
2023-06-05	38.38	38.78	37.46	38.66	433901
2023-06-06	38.53	39.64	38.40	39.32	373392
2023-06-07	39.49	40.58	39.32	40.54	702261
2023-06-08	40.28	40.77	39.42	40.33	642312
2023-06-09	40.18	40.19	39.14	39.67	579911
2023-06-12	39.53	39.77	38.99	39.45	581986
2023-06-13	39.43	40.23	39.20	39.62	1007437
2023-06-14	39.47	39.75	39.14	39.57	630342
2023-06-15	39.50	40.15	38.86	40.13	707934
2023-06-16	40.38	40.60	39.46	39.78	1028970
2023-06-20	39.44	39.58	39.11	39.32	216097
2023-06-21	39.25	40.60	39.02	40.38	296244
2023-06-22	40.38	40.67	40.03	40.30	277286
2023-06-23	39.95	40.36	39.22	39.28	597205
2023-06-26	39.46	39.90	38.82	39.13	157749
2023-06-27	39.21	39.88	39.02	39.67	152158
2023-06-28	39.76	39.87	39.46	39.61	266302
2023-06-29	39.45	40.10	39.36	40.07	163508
2023-06-30	40.43	40.64	39.76	39.78	240611
2023-07-03	39.49	40.10	39.49	40.05	66613
2023-07-05	39.78	39.78	39.23	39.41	162893
2023-07-06	39.16	39.51	38.26	38.86	275232
2023-07-07	39.00	39.68	38.33	39.34	203264
2023-07-10	39.20	40.26	39.20	40.25	174178
2023-07-11	40.45	40.88	40.27	40.81	219069
2023-07-12	41.47	41.67	40.83	41.48	583932
2023-07-13	41.45	41.66	41.10	41.51	229317
2023-07-14	41.70	41.70	40.59	40.60	196867
2023-07-17	40.71	41.35	40.28	41.10	266646
2023-07-18	41.22	42.23	41.22	42.04	216612
2023-07-19	42.37	43.70	41.95	43.32	715462
2023-07-20	43.53	43.92	43.00	43.63	317463
2023-07-21	43.87	43.87	42.41	42.69	715127
2023-07-24	42.76	43.17	42.16	42.99	417557
2023-07-25	42.75	43.07	42.48	42.66	376463
2023-07-26	42.43	43.50	42.41	43.48	744136
2023-07-27	42.53	43.10	40.80	41.51	865743
2023-07-28	41.31	41.64	39.39	40.09	533794
2023-07-31	40.32	41.24	39.96	40.93	263691
2023-08-01	40.85	41.65	40.57	41.65	247272
2023-08-02	41.41	42.04	41.03	41.87	208988
2023-08-03	41.74	42.18	41.23	42.01	223702
2023-08-04	41.98	42.45	41.47	42.03	239235
2023-08-07	41.88	42.40	41.81	42.19	161330
2023-08-08	41.97	42.43	41.58	42.32	248967
2023-08-09	42.48	43.33	42.26	42.85	308486
2023-08-10	42.92	43.25	41.48	41.89	167351
2023-08-11	42.02	42.36	41.55	42.25	215455
2023-08-14	42.21	42.54	41.54	42.53	204042
2023-08-15	42.38	42.72	42.20	42.38	218936
2023-08-16	42.62	42.75	41.49	41.51	217531
2023-08-17	41.49	41.73	40.30	40.39	219171
2023-08-18	40.06	40.79	39.93	40.44	171607
2023-08-21	40.56	40.56	39.93	40.47	169075
2023-08-22	40.39	40.71	39.99	40.04	126317
2023-08-23	40.27	40.69	40.16	40.58	140693
2023-08-24	40.20	40.52	39.78	40.24	189442
2023-08-25	40.48	40.84	39.89	40.72	104665
2023-08-28	40.90	41.50	40.74	40.88	118356
2023-08-29	40.84	41.28	40.57	41.25	175654
2023-08-30	41.35	41.75	40.96	41.08	143114
2023-08-31	41.16	41.51	41.12	41.29	197903
2023-09-01	41.50	42.65	41.50	42.36	188785
2023-09-05	41.92	41.92	40.59	41.05	274717
2023-09-06	41.00	41.31	40.23	40.45	195745
2023-09-07	40.38	40.38	39.11	40.00	351796
2023-09-08	40.13	40.13	39.43	39.72	185296
2023-09-11	39.91	39.98	39.24	39.51	177971
2023-09-12	39.66	39.85	39.06	39.15	153007
2023-09-13	39.07	39.21	38.71	38.81	206260
2023-09-14	39.24	40.06	39.15	39.46	222642
2023-09-15	39.30	39.44	38.97	39.11	864722
2023-09-18	39.28	39.58	39.10	39.12	174436
2023-09-19	39.14	39.40	38.92	39.11	175367
2023-09-20	39.34	39.52	38.75	38.80	111052
2023-09-21	38.51	38.73	38.19	38.25	170189
2023-09-22	38.21	38.41	37.20	37.25	279534
2023-09-25	37.10	37.74	36.96	37.10	313618
2023-09-26	36.94	37.41	36.65	36.70	310682
2023-09-27	36.88	37.94	35.93	37.50	1331530
2023-09-28	37.62	38.49	37.59	38.14	501910
2023-09-29	38.40	38.40	37.77	38.02	294819
2023-10-02	37.87	38.06	37.22	37.43	329080
2023-10-03	37.31	37.48	36.21	36.32	361169
2023-10-04	36.30	37.55	36.30	37.38	332375
2023-10-05	37.38	37.78	37.28	37.61	239409
2023-10-06	37.55	38.56	37.49	38.18	213270
2023-10-09	37.95	38.48	37.77	38.46	160310
2023-10-10	38.64	39.24	38.60	38.65	159115
2023-10-11	38.62	38.91	37.33	38.64	142624
2023-10-12	38.76	38.76	37.52	37.56	197960
2023-10-13	37.62	37.76	36.36	36.42	281578
2023-10-16	36.85	37.14	36.54	36.75	462301
2023-10-17	36.57	37.52	36.38	37.11	472375
2023-10-18	36.78	36.78	35.98	36.00	188812
2023-10-19	35.86	35.88	34.96	35.06	317976
2023-10-20	35.23	35.41	35.00	35.30	303646
2023-10-23	35.31	35.57	34.81	34.89	215820
2023-10-24	35.21	35.45	34.66	34.73	222266
2023-10-25	34.54	34.86	33.91	33.97	317856
2023-10-26	34.16	34.35	33.79	34.10	213374
2023-10-27	34.35	34.35	33.74	34.27	236020
2023-10-30	34.64	34.72	33.99	34.31	233882
2023-10-31	37.23	40.67	36.74	40.48	1115649
2023-11-01	40.72	43.73	40.31	43.21	1145962
2023-11-02	43.82	44.93	43.50	44.92	602836
2023-11-03	45.51	46.72	45.51	45.93	445760
2023-11-06	46.00	46.05	45.01	46.01	377724
2023-11-07	45.59	45.68	44.82	45.21	360215
2023-11-08	45.38	45.46	44.20	44.83	231019
2023-11-09	45.13	45.13	44.02	44.25	269965
2023-11-10	44.61	44.97	44.37	44.82	280939
2023-11-13	44.75	45.07	44.25	44.89	195323
2023-11-14	46.61	46.86	46.15	46.57	375005
2023-11-15	46.77	47.31	46.23	46.26	565698
2023-11-16	46.23	46.58	45.67	46.03	468393
2023-11-17	46.25	46.75	45.92	46.43	628757
2023-11-20	46.37	46.54	46.00	46.39	169078
2023-11-21	46.30	46.37	45.34	45.38	240352
2023-11-22	45.58	45.97	45.45	45.65	124526
2023-11-24	45.74	46.10	45.73	45.98	54101
2023-11-27	45.87	46.08	45.58	46.01	156025
2023-11-28	45.98	46.02	45.07	45.37	359820
2023-11-29	45.57	46.01	45.20	45.51	369958
2023-11-30	45.71	46.30	45.57	45.95	260983
2023-12-01	45.86	47.18	45.80	46.88	247489
2023-12-04	46.59	47.54	46.59	47.44	234458
2023-12-05	47.37	47.61	46.43	47.04	297550
2023-12-06	47.61	48.80	47.40	47.69	398166
2023-12-07	47.61	48.17	47.47	48.04	251330
2023-12-08	48.06	48.74	48.06	48.36	298399
2023-12-11	48.31	48.83	47.50	48.15	272880
2023-12-12	48.23	48.27	47.71	47.95	213044
2023-12-13	47.95	49.02	47.17	48.88	456838
2023-12-14	49.91	50.36	49.28	49.90	390550
2023-12-15	49.91	50.02	49.00	49.54	1085188
2023-12-18	49.50	49.92	49.05	49.26	216640
2023-12-19	49.56	50.77	49.56	50.30	304112
2023-12-20	50.33	51.03	49.78	50.11	269924
2023-12-21	50.65	51.17	50.17	51.06	265233
2023-12-22	51.29	51.66	50.57	51.19	215123
2023-12-26	51.44	52.24	51.29	51.98	211275
2023-12-27	51.94	52.15	51.59	51.95	152933
2023-12-28	51.71	51.93	51.36	51.38	163471
2023-12-29	51.28	51.88	50.78	50.86	209278
2024-01-02	50.55	50.73	49.85	50.37	376955
2024-01-03	49.86	49.88	48.91	49.62	585406
2024-01-04	49.75	50.15	48.93	49.16	249998
2024-01-05	48.76	49.58	48.16	48.20	185851
2024-01-08	48.28	48.96	48.00	48.87	283504
2024-01-09	48.19	48.50	47.61	48.37	185976
2024-01-10	48.12	48.45	47.92	48.01	172562
2024-01-11	47.69	47.99	47.17	47.56	231199
2024-01-12	48.13	48.13	46.74	46.99	1556556
2024-01-16	46.83	47.23	46.20	46.33	537230
2024-01-17	45.70	46.68	45.53	45.70	485953
2024-01-18	45.93	46.12	45.42	45.55	365081
2024-01-19	45.63	45.66	44.68	45.31	589584
2024-01-22	45.95	46.34	45.46	45.94	260290
2024-01-23	46.26	46.75	45.09	45.31	231095
2024-01-24	45.71	45.92	44.60	44.71	250667
2024-01-25	45.15	45.88	44.80	45.07	716538
2024-01-26	45.36	45.65	44.76	44.98	193230
2024-01-29	44.88	45.79	44.68	45.79	439458
2024-01-30	45.42	46.18	45.42	46.00	180979
2024-01-31	46.25	46.46	45.07	45.11	308684
2024-02-01	45.61	45.96	44.98	45.60	205279
2024-02-02	44.94	45.38	44.67	45.06	175275
2024-02-05	44.45	44.54	43.92	44.31	235129
2024-02-06	44.24	46.16	44.24	45.99	380485
2024-02-07	46.10	47.47	45.74	46.88	393123
2024-02-08	46.94	47.57	46.67	47.46	208199
2024-02-09	47.46	48.00	47.26	47.85	205939
2024-02-12	47.97	49.03	47.96	48.58	403604
2024-02-13	47.09	48.05	46.76	47.26	400679
2024-02-14	47.97	48.77	47.44	48.64	193591
2024-02-15	48.99	49.78	48.36	49.65	280955
2024-02-16	49.19	51.34	49.10	50.76	531086
2024-02-20	49.78	50.29	49.21	50.05	484983
2024-02-21	50.07	51.09	49.88	50.17	774612
2024-02-22	48.11	51.38	48.11	51.37	645602
2024-02-23	51.20	51.20	49.29	49.51	689481
2024-02-26	49.18	50.24	48.52	49.02	425391
2024-02-27	49.52	50.03	49.26	50.00	366119
2024-02-28	49.93	51.88	49.91	50.90	432105
2024-02-29	51.65	51.86	50.81	51.53	320875
2024-03-01	51.62	52.06	51.15	52.06	278713
2024-03-04	52.20	53.06	51.91	52.02	220478
2024-03-05	51.64	52.02	50.97	51.33	312247
2024-03-06	51.71	52.89	51.41	52.65	302779
2024-03-07	52.94	53.24	52.54	53.07	339023
2024-03-08	53.52	53.94	53.09	53.35	280623
2024-03-11	53.17	54.57	52.89	54.33	458187
2024-03-12	54.00	54.06	52.95	54.01	334216
2024-03-13	53.85	55.24	53.84	54.32	351620
2024-03-14	54.08	54.72	53.71	54.44	356348
2024-03-15	54.19	54.89	54.05	54.44	738521
2024-03-18	54.37	55.33	54.02	54.13	268676
2024-03-19	53.94	54.29	53.34	54.02	464561
2024-03-20	54.03	54.50	53.78	54.36	425177
2024-03-21	54.65	55.88	54.59	55.32	492873
2024-03-22	55.56	55.56	54.56	55.03	384590
2024-03-25	55.31	55.49	55.01	55.47	202880
2024-03-26	55.89	57.93	55.67	56.65	511079
2024-03-27	57.16	57.42	56.10	57.36	290107
2024-03-28	57.44	57.62	56.56	57.13	389045
2024-04-01	57.00	57.12	55.78	56.69	289348
2024-04-02	56.08	56.36	55.25	56.30	553270
2024-04-03	56.03	56.92	55.78	56.35	238034
2024-04-04	56.96	57.27	55.86	56.18	277387
2024-04-05	56.27	56.91	56.00	56.81	332317
2024-04-08	57.02	57.10	56.44	56.79	261416
2024-04-09	56.97	56.98	55.85	55.90	667149
2024-04-10	54.83	55.46	54.12	55.40	366940
2024-04-11	55.46	56.04	54.91	55.59	300386
2024-04-12	55.34	55.67	54.59	55.34	305178
2024-04-15	55.90	55.99	54.23	54.62	253058
2024-04-16	54.37	54.89	52.99	54.29	329427
2024-04-17	54.61	54.70	53.12	53.82	276815
2024-04-18	54.17	54.52	53.30	53.68	258257
2024-04-19	53.60	54.26	53.00	53.44	301964
2024-04-22	53.70	54.10	53.16	53.58	214838
2024-04-23	53.86	55.21	53.86	54.90	263323
2024-04-24	54.92	55.31	54.09	54.44	227760
2024-04-25	54.10	55.06	53.54	54.76	196332
2024-04-26	54.85	55.69	54.85	55.53	203581
2024-04-29	55.86	56.15	55.49	55.72	163056
2024-04-30	55.33	55.57	54.99	55.50	300395
2024-05-01	55.72	56.20	54.95	54.99	296932
2024-05-02	56.07	57.85	55.57	57.26	806417
2024-05-03	58.00	59.61	58.00	59.39	749680
2024-05-06	59.98	61.62	59.44	59.78	519010
2024-05-07	59.94	61.39	59.51	59.51	946792
2024-05-08	59.23	61.56	58.81	61.34	443029
2024-05-09	61.52	62.50	61.29	62.06	573427
2024-05-10	62.71	62.72	61.36	62.34	417850
2024-05-13	62.58	62.90	62.38	62.60	728086
2024-05-14	63.27	64.33	62.44	64.02	602346
2024-05-15	63.73	63.73	61.20	62.49	620499
2024-05-16	62.44	62.49	61.19	61.59	211568
2024-05-17	61.93	62.49	61.54	62.21	224687
2024-05-20	62.41	62.57	61.90	62.33	259555
2024-05-21	62.06	63.00	61.61	62.98	297013
2024-05-22	63.05	63.05	60.98	62.21	232132
2024-05-23	62.62	62.62	61.15	61.67	259410
2024-05-24	62.22	62.68	61.76	62.43	216723
2024-05-28	62.80	62.90	61.63	62.27	314623
2024-05-29	61.62	61.68	60.69	61.41	245584
2024-05-30	61.75	62.67	61.67	61.91	257463
2024-05-31	62.45	62.50	61.15	62.29	298374
2024-06-03	62.29	62.43	60.63	61.29	208999
2024-06-04	60.85	60.85	59.45	60.17	381618
2024-06-05	60.08	60.39	59.16	60.09	185525
2024-06-06	60.11	60.27	59.12	59.91	198783
2024-06-07	58.87	59.98	58.38	59.16	2362559
2024-06-10	58.60	59.77	58.23	59.49	1255230
2024-06-11	59.25	60.08	58.93	59.85	897861
2024-06-12	61.45	63.06	61.16	62.44	664883
2024-06-13	62.17	62.71	61.49	62.60	418615
2024-06-14	62.22	62.60	61.17	62.29	518820
2024-06-17	61.93	62.46	61.06	61.97	190518
2024-06-18	62.15	62.91	61.83	62.85	360433
2024-06-20	63.88	65.08	60.69	62.46	1233639
2024-06-21	62.51	62.66	60.26	62.47	913138
2024-06-24	62.57	63.62	62.07	62.10	402573
2024-06-25	62.30	62.73	61.43	62.68	377087
2024-06-26	62.26	62.41	60.48	61.64	341157
2024-06-27	61.97	62.38	61.12	61.45	409156
2024-06-28	62.08	63.05	61.04	61.97	1592583
2024-07-01	62.29	62.35	60.02	60.24	373900
2024-07-02	60.42	61.10	59.97	60.57	421078
2024-07-03	60.70	61.85	60.54	61.69	158763
2024-07-05	61.40	61.80	61.10	61.59	317170
2024-07-08	61.88	62.27	59.67	60.47	1084625
2024-07-09	60.15	60.47	58.23	58.93	1551290
2024-07-10	59.28	60.98	58.53	60.47	1062604
2024-07-11	61.75	63.16	61.13	62.73	1705743
2024-07-12	63.59	64.50	62.77	63.18	1163373
2024-07-15	63.68	65.14	63.37	64.31	640835
2024-07-16	64.52	66.72	64.04	66.33	1400889
2024-07-17	65.92	66.58	64.42	64.60	427439
2024-07-18	64.50	66.26	63.90	64.82	510604
2024-07-19	64.90	65.49	63.95	64.55	636731
2024-07-22	64.98	65.84	64.24	65.57	481031
2024-07-23	65.19	68.06	65.03	67.64	1005137
2024-07-24	67.62	68.71	65.52	65.85	2636083
2024-07-25	65.93	67.28	65.39	66.38	809070
2024-07-26	67.20	68.91	66.42	68.83	1152624
2024-07-29	69.00	69.30	66.74	67.85	714680
2024-07-30	68.19	68.91	67.06	68.03	573955
2024-07-31	68.98	69.66	67.73	68.46	767972
2024-08-01	70.00	73.01	66.86	69.39	1126020
2024-08-02	67.91	69.77	66.80	69.52	668905
2024-08-05	66.58	69.29	65.13	68.90	867791
2024-08-06	69.26	70.35	68.55	68.95	748550
2024-08-07	69.65	69.82	66.99	68.16	687857
2024-08-08	68.84	69.43	67.83	68.98	501255
2024-08-09	69.29	69.47	68.22	69.24	336458
2024-08-12	68.71	69.03	67.92	68.60	410054
2024-08-13	68.77	69.54	68.33	69.13	496290
2024-08-14	69.55	70.08	68.48	68.84	314082
2024-08-15	70.00	71.08	69.37	70.12	507772
2024-08-16	70.25	71.51	69.87	70.99	431599
2024-08-19	71.03	71.60	70.75	71.58	200656
2024-08-20	71.43	71.85	70.15	70.29	374020
2024-08-21	70.32	71.22	69.83	71.13	250363
2024-08-22	71.24	72.59	70.98	71.66	397908
2024-08-23	72.16	74.57	71.94	73.70	425938
2024-08-26	73.90	74.33	73.01	73.53	493897
2024-08-27	73.22	75.15	72.64	73.87	1005920
2024-08-28	73.98	75.10	73.56	74.05	352300
2024-08-29	74.32	75.36	73.91	74.00	646608
2024-08-30	74.34	75.22	73.83	75.16	356361
2024-09-03	74.50	74.97	72.19	72.70	547588
2024-09-04	72.41	72.70	71.75	72.35	241932
2024-09-05	72.40	72.40	71.47	72.02	264984
2024-09-06	72.03	72.99	70.54	71.39	461798
2024-09-09	71.39	72.57	70.82	71.88	373965
2024-09-10	72.07	72.89	71.30	72.38	375750
2024-09-11	71.67	73.48	70.59	72.74	392490
2024-09-12	73.20	74.43	72.89	74.29	290365
2024-09-13	75.20	76.92	74.51	76.37	1050024
2024-09-16	76.91	77.78	76.39	77.30	277175
2024-09-17	77.64	78.62	77.22	77.67	657707
2024-09-18	77.86	79.17	77.37	77.50	607651
2024-09-19	79.00	80.61	78.12	80.33	1718361
2024-09-20	80.45	81.33	79.86	80.28	1138031
2024-09-23	80.66	81.38	78.13	79.22	1072198
2024-09-24	79.27	80.39	79.06	79.58	289360
2024-09-25	79.52	79.80	79.13	79.74	1158437
2024-09-26	80.15	80.78	78.84	79.02	214472
2024-09-27	79.28	79.94	78.41	78.98	398848
2024-09-30	78.86	79.84	78.13	79.28	286311
2024-10-01	78.96	80.39	77.82	79.33	1017502
2024-10-02	78.99	80.54	78.89	80.18	742776
2024-10-03	79.75	80.52	79.12	79.52	187044
2024-10-04	80.94	81.35	79.79	81.29	309875
2024-10-07	80.83	81.74	80.35	80.82	467126
2024-10-08	81.37	81.40	79.94	79.95	336449
2024-10-09	81.19	82.45	80.70	81.82	600157
2024-10-10	80.86	81.17	78.66	80.56	659137
2024-10-11	80.57	82.01	80.57	81.78	489262
2024-10-14	81.83	82.60	81.36	81.56	410798
2024-10-15	81.32	81.78	80.65	81.38	856419
2024-10-16	81.89	83.28	81.89	82.62	460117
2024-10-17	82.20	82.44	80.81	81.85	881380
2024-10-18	81.87	82.89	81.37	82.23	994748
2024-10-21	82.52	84.06	82.23	83.69	1068965
2024-10-22	83.33	83.50	82.42	82.76	363915
2024-10-23	82.84	84.10	81.99	82.62	1137060
2024-10-24	82.72	83.30	81.88	82.83	844649
2024-10-25	83.00	83.00	80.88	81.62	694368
2024-10-28	81.92	82.63	81.64	82.18	489536
2024-10-29	81.54	82.57	81.08	82.53	445538
2024-10-30	82.21	83.35	81.83	82.06	659893
2024-10-31	78.89	85.71	75.76	84.05	1806816
2024-11-01	84.71	88.67	84.27	86.47	1644464
2024-11-04	86.47	89.11	85.98	87.82	1290731
2024-11-05	87.62	91.60	87.33	91.35	819034
2024-11-06	94.03	96.15	92.15	95.14	1248129
2024-11-07	94.96	97.25	94.43	95.75	726864
2024-11-08	95.49	98.22	94.83	97.94	783470
2024-11-11	98.74	99.32	97.39	98.41	432759
2024-11-12	98.60	98.86	96.28	97.23	511243
2024-11-13	97.94	98.41	96.25	96.74	405238
2024-11-14	96.74	97.56	94.31	95.74	525273
2024-11-15	95.58	96.02	94.52	95.61	321953
2024-11-18	95.97	97.80	95.69	96.45	356299
2024-11-19	95.50	98.56	95.30	97.52	524718
2024-11-20	97.95	97.95	95.96	97.25	404519
2024-11-21	98.29	99.24	97.86	98.21	357978
2024-11-22	98.53	99.72	98.30	99.29	334035
2024-11-25	100.00	100.57	98.71	99.13	820388
2024-11-26	98.57	99.65	97.28	98.76	494742
2024-11-27	99.58	99.91	97.66	98.69	355907
2024-11-29	99.69	100.39	99.16	99.37	234430
2024-12-02	99.82	99.83	98.57	98.76	309062
2024-12-03	99.15	99.83	98.46	99.09	412691
2024-12-04	99.08	100.40	98.36	100.20	457052
2024-12-05	104.71	105.20	98.22	98.81	560547
2024-12-06	99.00	99.08	97.60	98.27	529097
2024-12-09	98.50	99.11	94.79	96.09	543950
2024-12-10	95.84	96.97	95.35	95.70	792323
2024-12-11	96.83	98.07	96.07	97.14	403854
2024-12-12	97.44	98.14	95.44	95.52	609284
2024-12-13	95.23	95.84	91.75	93.44	687640
2024-12-16	93.63	95.28	93.24	93.26	1694537
2024-12-17	92.50	92.81	90.14	91.78	641696
2024-12-18	92.68	93.75	89.10	89.16	640334
2024-12-19	90.06	91.79	89.65	90.00	649272
2024-12-20	89.20	92.52	89.20	90.67	2300697
2024-12-23	90.67	90.79	88.84	90.61	346196
2024-12-24	90.90	91.12	89.94	91.12	125521
2024-12-26	91.18	91.18	90.10	90.37	270835
2024-12-27	90.00	90.08	87.85	89.10	333258
2024-12-30	88.31	89.40	87.29	88.64	249983
2024-12-31	88.79	89.56	87.47	87.71	465852
2025-01-02	88.46	89.07	86.83	87.92	532115
2025-01-03	88.21	89.89	87.54	89.44	388425
2025-01-06	89.63	90.85	89.38	89.90	355417
2025-01-07	90.10	90.99	85.81	88.37	603422
2025-01-08	87.90	88.44	85.95	88.39	500324
2025-01-10	87.13	88.07	86.55	87.24	300105
2025-01-13	86.16	88.36	85.56	88.36	387582
2025-01-14	89.16	90.58	88.88	90.15	396193
2025-01-15	91.79	92.30	91.19	91.61	537581
2025-01-16	91.86	92.77	91.35	92.21	389157
2025-01-17	93.17	93.54	91.91	92.37	802849
2025-01-21	92.71	95.53	92.71	94.81	481257
2025-01-22	95.41	96.93	93.93	94.08	422387
2025-01-23	93.50	94.27	92.10	92.84	472719
2025-01-24	92.57	92.84	90.07	91.49	509955
2025-01-27	90.10	90.10	85.96	86.23	989885
2025-01-28	87.21	87.38	84.46	85.52	792781
2025-01-29	86.00	88.02	86.00	86.94	406507
2025-01-30	88.20	90.16	87.79	89.18	535602
2025-01-31	89.28	89.28	85.45	88.14	695100
2025-02-03	86.12	87.89	85.45	86.53	414318
2025-02-04	86.44	87.48	86.01	87.16	483988
2025-02-05	88.00	89.18	87.25	87.65	438489
2025-02-06	87.92	89.11	87.38	88.84	520376
2025-02-07	89.21	89.75	88.11	88.52	393038
2025-02-10	88.92	89.87	88.11	89.61	396712
2025-02-11	88.97	89.11	87.55	87.61	920469
2025-02-12	85.72	88.01	85.67	86.68	527676
2025-02-13	87.26	91.00	83.65	87.18	1526059
2025-02-14	87.24	87.51	85.65	86.87	459328
2025-02-18	87.12	88.30	86.18	87.75	886884
2025-02-19	86.81	87.63	85.17	86.83	729796
2025-02-20	86.92	87.14	83.58	84.57	949673
2025-02-21	86.00	86.00	81.52	82.20	641846
2025-02-24	82.20	82.59	81.09	81.62	531774
2025-02-25	81.96	82.55	80.39	81.90	601369
2025-02-26	82.89	84.76	82.07	82.17	751367
2025-02-27	81.57	82.67	80.80	81.29	429379
2025-02-28	81.55	82.65	81.10	82.58	567385
2025-03-03	82.86	84.00	80.60	81.43	599228
2025-03-04	79.63	81.29	78.76	79.57	536100
2025-03-05	79.45	80.35	78.17	79.56	691225
2025-03-06	78.31	78.88	75.88	76.16	842149
2025-03-07	76.14	77.18	73.33	74.06	1585728
2025-03-10	72.85	74.11	69.67	70.98	1737000
2025-03-11	71.55	73.24	70.97	71.80	1027868

Explore More About GVA

Coins representing dividend payouts and trends

GVA Dividend History

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

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

GVA Stock Split History

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

Graph showing historical stock prices and market trends

GVA Historical Prices

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

Web Analytics