HNI Historical Prices

Summary

Key Stock Metrics

39.76

(April 9, 2025)

52-Week Low

58.42

(November 25, 2024)

52-Week High

62.41

(October 4, 2005)

All-Time High

43.89

(August 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-07-02	31.88	32.25	31.88	32.06	53400
1998-07-06	32.00	32.88	32.00	32.38	36500
1998-07-07	32.44	32.63	32.06	32.06	82600
1998-07-08	32.13	32.13	31.44	31.56	13700
1998-07-09	31.44	31.44	31.00	31.13	56600
1998-07-10	31.19	31.19	30.38	30.38	30200
1998-07-13	30.25	30.31	29.19	29.19	65200
1998-07-14	29.25	29.63	28.63	29.50	75700
1998-07-15	29.50	30.00	29.31	29.94	89300
1998-07-16	29.69	30.19	29.69	30.19	25000
1998-07-17	29.94	30.00	29.50	29.94	126100
1998-07-20	29.94	30.19	29.47	30.06	67400
1998-07-21	29.94	30.50	29.75	29.81	52800
1998-07-22	29.94	29.94	29.25	29.31	38200
1998-07-23	29.13	29.19	27.75	28.00	96300
1998-07-24	28.25	28.50	27.75	27.88	31100
1998-07-27	27.88	28.44	27.75	28.38	22600
1998-07-28	28.25	28.38	27.63	27.63	38800
1998-07-29	28.00	28.00	27.63	27.63	35200
1998-07-30	27.88	28.44	27.69	28.38	17200
1998-07-31	28.63	29.06	28.63	28.69	48900
1998-08-03	28.81	29.19	28.63	28.94	43400
1998-08-04	29.19	29.19	27.50	27.50	71000
1998-08-05	28.00	28.00	27.50	27.63	144500
1998-08-06	27.75	27.81	27.56	27.75	68900
1998-08-07	27.63	28.38	27.63	28.38	58300
1998-08-10	28.25	28.50	27.88	28.00	25600
1998-08-11	27.25	27.38	27.13	27.19	51900
1998-08-12	27.25	28.25	27.25	27.56	38100
1998-08-13	27.69	27.69	26.13	26.50	61300
1998-08-14	26.63	27.19	26.63	26.94	17100
1998-08-17	27.06	27.88	27.06	27.31	153800
1998-08-18	27.44	27.94	27.44	27.94	23200
1998-08-19	27.94	27.94	27.13	27.63	29300
1998-08-20	27.44	27.94	27.44	27.88	30500
1998-08-21	27.63	27.63	26.75	27.31	30000
1998-08-24	27.19	27.25	26.50	26.50	17700
1998-08-25	26.63	26.88	26.19	26.38	26400
1998-08-26	26.25	26.31	25.88	25.94	69700
1998-08-27	25.50	25.50	23.50	23.50	109800
1998-08-28	23.50	24.00	22.56	22.75	87700
1998-08-31	22.38	22.81	21.50	21.50	148800
1998-09-01	21.56	22.44	21.56	22.00	113500
1998-09-02	22.13	23.75	22.13	23.44	92100
1998-09-03	22.50	22.75	22.25	22.44	150600
1998-09-04	22.50	22.69	22.19	22.50	26600
1998-09-08	23.13	24.69	23.13	24.50	44000
1998-09-09	24.75	25.06	24.56	24.94	46800
1998-09-10	24.50	24.50	23.50	23.63	36000
1998-09-11	23.69	24.50	23.69	24.00	81100
1998-09-14	24.00	24.56	23.94	24.56	28900
1998-09-15	24.31	24.44	24.13	24.19	58000
1998-09-16	24.25	24.25	23.75	23.94	71700
1998-09-17	23.94	23.94	22.63	22.88	122600
1998-09-18	22.81	23.00	22.50	22.63	58300
1998-09-21	22.63	22.63	21.88	22.50	27200
1998-09-22	22.75	25.13	22.75	25.06	93500
1998-09-23	25.13	25.69	24.88	24.88	77200
1998-09-24	24.00	24.13	23.63	23.63	37100
1998-09-25	23.56	23.56	22.50	22.69	48700
1998-09-28	22.69	23.13	22.38	22.50	282000
1998-09-29	22.63	23.06	22.50	23.06	64700
1998-09-30	23.13	23.63	22.75	23.63	53400
1998-10-01	23.50	23.50	22.75	23.13	54800
1998-10-02	23.25	23.50	23.19	23.31	31700
1998-10-05	23.31	23.31	22.50	22.50	33800
1998-10-06	23.00	23.38	23.00	23.13	78200
1998-10-07	23.06	23.25	22.72	23.25	76400
1998-10-08	23.25	23.25	21.00	21.56	67400
1998-10-09	21.56	21.63	21.00	21.44	71900
1998-10-12	21.56	22.50	21.50	22.50	39700
1998-10-13	22.50	22.88	21.63	22.88	36300
1998-10-14	22.88	23.00	22.31	22.44	22200
1998-10-15	22.44	23.13	22.31	23.13	29800
1998-10-16	23.38	24.25	23.25	23.81	94400
1998-10-19	24.00	25.69	24.00	25.69	47000
1998-10-20	25.69	28.25	25.50	27.50	229400
1998-10-21	27.50	27.69	25.13	25.63	237400
1998-10-22	26.00	26.00	23.81	24.38	291500
1998-10-23	24.38	24.50	22.06	22.19	291400
1998-10-26	22.13	22.19	21.63	21.88	86100
1998-10-27	22.19	22.38	20.75	21.00	351900
1998-10-28	21.00	21.63	20.69	21.00	443900
1998-10-29	21.00	21.38	20.00	20.00	247000
1998-10-30	21.25	21.63	20.69	21.00	827900
1998-11-02	21.38	22.63	21.06	22.63	639000
1998-11-03	22.50	23.13	22.25	22.94	141500
1998-11-04	23.19	23.25	22.38	22.63	100400
1998-11-05	22.75	23.38	22.63	22.69	75800
1998-11-06	22.94	23.69	22.88	23.44	133700
1998-11-09	23.56	24.50	23.38	23.50	107400
1998-11-10	23.50	23.94	22.63	23.69	157700
1998-11-11	23.81	24.25	23.31	23.50	101800
1998-11-12	23.75	23.75	22.94	23.38	132600
1998-11-13	23.50	23.50	22.56	23.00	130700
1998-11-16	23.13	23.38	22.88	23.00	152100
1998-11-17	23.13	23.63	22.88	23.56	57200
1998-11-18	23.69	24.13	23.69	24.06	68600
1998-11-19	23.94	24.50	23.88	24.50	55600
1998-11-20	24.63	24.94	24.25	24.25	65500
1998-11-23	24.44	24.94	24.19	24.63	43800
1998-11-24	24.38	24.69	24.13	24.69	81200
1998-11-25	24.69	24.75	24.38	24.44	98200
1998-11-27	24.56	24.75	24.53	24.69	24400
1998-11-30	24.69	24.69	23.50	23.75	351500
1998-12-01	23.72	23.72	23.19	23.50	188300
1998-12-02	23.25	23.69	23.13	23.13	168000
1998-12-03	22.63	23.13	22.63	22.88	211600
1998-12-04	23.00	23.38	23.00	23.38	156900
1998-12-07	23.50	23.50	23.19	23.25	62700
1998-12-08	23.31	23.38	22.63	22.94	237400
1998-12-09	22.94	23.00	22.81	23.00	83000
1998-12-10	22.94	23.00	22.81	22.81	42800
1998-12-11	22.75	22.88	22.31	22.56	201500
1998-12-14	22.69	22.69	21.88	22.00	110400
1998-12-15	22.06	22.06	21.56	21.81	47200
1998-12-16	21.94	21.94	21.50	21.63	223300
1998-12-17	21.50	21.50	21.31	21.44	129400
1998-12-18	21.31	21.44	20.94	20.94	239000
1998-12-21	20.94	21.25	20.94	21.00	363300
1998-12-22	20.94	20.94	20.38	20.38	191600
1998-12-23	20.00	20.44	20.00	20.31	224800
1998-12-24	20.44	21.19	20.25	20.88	58000
1998-12-28	20.88	21.63	20.50	21.63	245800
1998-12-29	21.63	22.00	21.50	21.75	130700
1998-12-30	21.75	22.00	21.63	21.88	205700
1998-12-31	22.00	23.94	22.00	23.94	135200
1999-01-04	24.00	24.06	22.88	23.25	164600
1999-01-05	23.38	23.88	22.94	23.38	70000
1999-01-06	23.38	23.38	22.75	23.19	66500
1999-01-07	22.63	23.44	22.56	23.44	74500
1999-01-08	23.50	23.56	22.88	22.88	197000
1999-01-11	23.00	23.00	22.69	22.75	105900
1999-01-12	22.75	22.81	22.13	22.25	119300
1999-01-13	21.75	22.25	21.75	22.00	126600
1999-01-14	22.00	22.13	21.75	21.94	88400
1999-01-15	22.00	22.19	22.00	22.00	79100
1999-01-19	22.13	22.63	22.06	22.63	106300
1999-01-20	22.69	23.13	22.44	22.81	43600
1999-01-21	22.88	23.75	22.88	23.56	61000
1999-01-22	23.31	23.38	23.06	23.31	111300
1999-01-25	23.31	23.31	22.81	23.00	75200
1999-01-26	23.00	23.00	22.31	22.44	89200
1999-01-27	22.44	22.44	21.75	21.88	159800
1999-01-28	21.81	22.00	21.81	22.00	34100
1999-01-29	21.75	21.75	20.38	20.38	501400
1999-02-01	20.56	20.75	19.75	19.88	171900
1999-02-02	20.13	21.13	20.13	21.06	291600
1999-02-03	20.94	21.00	20.50	21.00	178500
1999-02-04	21.13	21.75	20.75	21.50	85000
1999-02-05	21.63	22.75	21.50	22.38	205700
1999-02-08	22.63	23.25	22.63	23.25	100000
1999-02-09	23.25	24.13	23.25	23.88	181300
1999-02-10	23.50	23.56	23.38	23.50	256000
1999-02-11	23.56	23.75	23.50	23.75	165800
1999-02-12	23.75	23.88	23.38	23.50	380500
1999-02-16	23.56	24.06	23.50	23.63	190000
1999-02-17	23.38	23.56	23.06	23.44	159700
1999-02-18	23.50	23.88	23.25	23.63	176500
1999-02-19	23.50	24.00	23.31	23.63	196300
1999-02-22	23.63	23.63	23.38	23.44	159700
1999-02-23	23.50	23.88	23.50	23.75	203800
1999-02-24	23.75	24.19	23.69	23.69	123300
1999-02-25	23.69	23.94	23.69	23.69	114300
1999-02-26	23.75	24.06	23.69	23.75	115600
1999-03-01	24.00	24.50	23.88	24.19	99100
1999-03-02	24.25	24.25	23.38	23.50	189600
1999-03-03	23.25	23.94	23.25	23.63	140900
1999-03-04	23.69	23.88	23.06	23.38	96700
1999-03-05	23.50	23.69	23.25	23.56	34100
1999-03-08	23.56	24.31	23.38	24.13	130300
1999-03-09	24.38	24.44	23.13	23.19	192300
1999-03-10	23.00	23.44	22.56	23.06	181900
1999-03-11	23.25	24.25	23.06	23.94	197700
1999-03-12	23.94	23.94	23.31	23.31	120700
1999-03-15	23.19	23.31	22.63	22.63	75800
1999-03-16	22.81	23.63	22.81	23.25	112300
1999-03-17	23.13	23.50	23.13	23.50	23600
1999-03-18	23.50	23.50	22.94	23.38	66500
1999-03-19	23.25	23.31	23.00	23.00	72000
1999-03-22	23.06	23.06	22.25	22.69	80800
1999-03-23	22.56	22.75	22.13	22.19	151000
1999-03-24	22.19	22.88	22.19	22.63	269200
1999-03-25	22.75	23.25	22.44	22.81	97500
1999-03-26	22.81	22.81	22.31	22.50	155500
1999-03-29	22.38	23.19	22.25	23.19	63000
1999-03-30	23.06	23.19	22.13	22.44	124000
1999-03-31	22.56	22.69	21.94	21.94	107900
1999-04-01	22.13	22.25	21.50	21.88	64800
1999-04-05	22.13	22.38	21.63	22.00	125500
1999-04-06	22.00	22.19	21.88	22.00	107900
1999-04-07	22.00	22.19	21.88	21.88	95400
1999-04-08	21.94	22.94	21.88	22.63	85200
1999-04-09	22.69	22.69	22.00	22.13	95100
1999-04-12	22.06	22.44	22.00	22.31	49500
1999-04-13	22.38	23.13	22.38	22.88	59900
1999-04-14	23.13	24.38	23.13	23.75	465400
1999-04-15	23.88	24.13	23.75	24.06	145300
1999-04-16	24.06	24.50	23.88	24.25	124000
1999-04-19	24.75	27.25	24.75	27.13	267300
1999-04-20	27.00	27.06	25.59	25.81	62900
1999-04-21	25.75	26.38	25.63	26.25	109300
1999-04-22	26.25	27.13	24.50	25.63	161800
1999-04-23	25.69	26.88	25.56	26.31	90900
1999-04-26	26.31	26.81	26.00	26.06	35300
1999-04-27	26.31	26.81	26.25	26.50	79800
1999-04-28	26.81	28.00	26.81	27.75	83800
1999-04-29	27.69	29.88	27.69	29.75	162900
1999-04-30	29.81	29.88	27.00	27.00	159300
1999-05-03	27.38	27.75	27.25	27.63	205500
1999-05-04	27.63	28.69	27.63	28.38	71000
1999-05-05	28.56	28.94	27.88	28.44	143800
1999-05-06	28.69	28.75	27.88	28.00	63500
1999-05-07	28.13	28.13	27.94	28.06	37200
1999-05-10	28.13	28.38	27.94	28.31	41900
1999-05-11	28.13	28.50	28.00	28.25	99700
1999-05-12	28.25	28.50	28.19	28.50	80100
1999-05-13	28.50	29.50	28.44	29.19	58100
1999-05-14	28.94	28.94	28.00	28.00	91600
1999-05-17	28.00	28.25	27.56	27.88	148400
1999-05-18	27.63	27.63	25.63	25.63	257400
1999-05-19	25.69	25.94	25.06	25.44	149400
1999-05-20	25.69	26.75	25.56	26.31	207900
1999-05-21	26.50	26.56	25.94	25.94	39800
1999-05-24	26.25	27.44	25.56	25.56	82500
1999-05-25	25.63	26.13	25.06	25.38	70400
1999-05-26	25.63	25.75	24.50	25.06	88100
1999-05-27	24.88	24.88	24.31	24.88	47600
1999-05-28	25.00	25.25	24.38	24.38	97800
1999-06-01	24.63	25.00	24.50	24.63	86600
1999-06-02	24.88	24.88	24.38	24.50	46600
1999-06-03	24.75	24.94	24.38	24.94	105100
1999-06-04	24.88	25.00	24.63	24.88	55400
1999-06-07	25.00	25.06	24.38	24.50	63600
1999-06-08	24.63	24.69	24.25	24.56	115900
1999-06-09	24.75	25.38	24.69	25.00	167800
1999-06-10	25.13	25.13	24.63	24.88	94700
1999-06-11	24.81	26.81	24.81	25.75	116200
1999-06-14	25.50	25.69	25.38	25.69	100500
1999-06-15	25.88	25.88	25.00	25.25	129100
1999-06-16	25.25	25.81	25.13	25.44	75700
1999-06-17	25.19	25.81	25.06	25.50	73800
1999-06-18	24.75	25.38	24.56	24.63	175800
1999-06-21	24.63	25.69	24.56	25.50	64300
1999-06-22	25.38	26.19	25.19	26.06	36600
1999-06-23	26.00	26.44	25.63	26.38	86200
1999-06-24	26.19	26.25	25.44	25.56	36100
1999-06-25	25.81	26.81	25.81	26.50	47700
1999-06-28	26.38	27.00	26.38	26.81	97500
1999-06-29	26.56	27.44	26.06	27.44	67900
1999-06-30	27.19	29.19	26.19	29.19	142400
1999-07-01	28.88	28.88	27.75	27.88	47700
1999-07-02	27.88	28.25	27.63	27.81	12700
1999-07-06	27.75	27.94	27.50	27.75	26400
1999-07-07	27.69	28.13	27.00	27.31	36600
1999-07-08	27.19	27.75	27.13	27.44	28900
1999-07-09	27.69	27.94	27.19	27.81	34100
1999-07-12	27.69	27.75	26.50	26.63	144700
1999-07-13	26.75	26.75	25.88	26.50	90600
1999-07-14	26.63	26.63	26.06	26.56	55400
1999-07-15	26.75	26.88	26.31	26.81	40300
1999-07-16	26.63	26.75	25.81	26.25	30400
1999-07-19	26.38	27.00	26.38	26.94	69100
1999-07-20	27.19	27.19	24.75	24.75	122400
1999-07-21	24.81	24.81	22.63	23.25	729500
1999-07-22	23.25	23.25	22.50	22.88	214400
1999-07-23	22.94	22.94	22.69	22.94	163700
1999-07-26	22.69	22.81	22.13	22.13	66800
1999-07-27	22.13	22.94	22.06	22.81	163600
1999-07-28	22.94	22.94	22.31	22.50	182400
1999-07-29	22.50	22.69	21.38	22.00	133200
1999-07-30	22.38	23.38	22.38	23.25	132100
1999-08-02	23.56	23.81	23.25	23.44	60300
1999-08-03	23.44	24.19	23.44	23.94	153200
1999-08-04	24.31	24.38	24.00	24.25	176500
1999-08-05	24.25	24.75	23.88	23.94	78500
1999-08-06	23.69	24.19	23.31	23.50	127200
1999-08-09	23.31	23.44	23.19	23.38	70200
1999-08-10	23.25	23.25	22.00	22.63	124300
1999-08-11	22.88	23.25	22.75	22.75	90300
1999-08-12	22.75	23.13	22.56	22.81	126800
1999-08-13	23.13	23.19	22.75	23.00	126400
1999-08-16	23.13	23.94	23.13	23.94	88100
1999-08-17	23.88	24.75	23.44	23.81	127800
1999-08-18	23.81	24.06	23.75	24.06	63200
1999-08-19	23.88	24.13	23.50	23.94	106600
1999-08-20	23.88	24.25	23.88	23.94	44300
1999-08-23	24.06	24.06	23.81	24.06	78500
1999-08-24	24.06	24.50	23.75	23.81	86900
1999-08-25	24.00	24.31	24.00	24.06	65500
1999-08-26	24.13	24.88	24.00	24.75	81500
1999-08-27	24.75	25.00	24.00	24.00	63300
1999-08-30	24.00	24.06	23.50	23.63	51100
1999-08-31	23.69	24.00	23.38	23.56	55500
1999-09-01	23.56	24.25	23.53	24.25	65500
1999-09-02	24.25	24.25	23.81	24.00	126600
1999-09-03	24.63	24.69	24.06	24.50	62600
1999-09-07	24.44	24.50	24.25	24.38	43200
1999-09-08	24.75	24.88	24.31	24.50	99800
1999-09-09	24.50	24.56	24.06	24.13	66100
1999-09-10	23.25	23.25	22.13	22.56	304000
1999-09-13	22.63	22.63	21.63	22.13	101500
1999-09-14	21.88	22.00	20.88	21.13	99200
1999-09-15	21.19	21.19	19.38	20.31	243400
1999-09-16	20.56	20.56	19.75	19.94	185300
1999-09-17	19.94	20.44	19.75	20.06	102100
1999-09-20	20.25	20.25	19.38	19.69	120700
1999-09-21	19.94	19.94	19.44	19.88	81100
1999-09-22	20.00	20.06	19.44	19.44	104300
1999-09-23	19.69	20.00	19.06	19.75	126800
1999-09-24	20.00	20.00	19.69	19.75	137800
1999-09-27	19.75	20.75	19.75	20.25	633000
1999-09-28	20.25	20.44	19.75	20.00	240700
1999-09-29	19.75	20.88	19.25	20.19	108000
1999-09-30	20.38	20.94	19.13	19.25	291500
1999-10-01	19.25	20.44	19.25	20.00	175600
1999-10-04	20.00	21.00	20.00	20.50	122200
1999-10-05	20.25	20.50	20.25	20.38	78400
1999-10-06	20.19	21.38	20.19	21.19	72900
1999-10-07	21.06	21.38	21.00	21.31	57200
1999-10-08	21.19	21.69	21.19	21.44	53100
1999-10-11	21.44	22.25	21.44	22.25	110100
1999-10-12	22.19	22.63	21.63	21.69	104200
1999-10-13	21.56	21.94	21.44	21.50	63700
1999-10-14	21.25	21.69	20.94	21.63	67000
1999-10-15	21.38	22.50	20.81	21.69	126700
1999-10-18	21.44	21.63	21.06	21.50	99900
1999-10-19	21.56	22.06	21.50	21.56	51200
1999-10-20	21.63	21.63	20.31	20.63	120900
1999-10-21	20.38	20.38	19.69	20.13	95300
1999-10-22	20.38	20.38	19.81	19.94	274800
1999-10-25	19.94	19.94	19.38	19.81	57300
1999-10-26	19.81	19.94	19.13	19.31	113600
1999-10-27	19.06	19.25	18.75	18.88	115600
1999-10-28	19.13	19.19	18.94	19.13	320000
1999-10-29	18.94	19.75	18.94	19.63	250200
1999-11-01	19.63	19.81	19.63	19.75	77600
1999-11-02	20.13	20.69	19.81	19.88	133200
1999-11-03	20.00	20.06	19.50	20.06	149700
1999-11-04	20.00	20.63	19.75	20.44	104600
1999-11-05	20.50	20.75	19.63	20.44	85400
1999-11-08	20.13	20.88	20.13	20.44	57100
1999-11-09	20.25	20.63	20.13	20.50	118000
1999-11-10	20.38	20.75	20.13	20.75	73500
1999-11-11	20.38	20.88	20.38	20.56	33600
1999-11-12	20.50	20.88	20.06	20.81	39300
1999-11-15	20.63	21.75	20.63	21.50	48500
1999-11-16	21.38	22.13	21.31	21.88	86200
1999-11-17	21.88	21.94	21.38	21.50	48200
1999-11-18	21.63	22.00	21.50	21.81	59800
1999-11-19	21.88	21.88	21.19	21.56	53500
1999-11-22	21.38	21.63	21.25	21.38	23500
1999-11-23	21.13	21.25	20.63	20.88	106700
1999-11-24	21.13	21.13	20.44	20.81	40800
1999-11-26	21.00	21.13	20.69	20.88	16800
1999-11-29	20.63	21.25	20.50	20.50	76400
1999-11-30	20.69	21.63	20.63	21.63	95400
1999-12-01	21.38	21.56	21.19	21.25	56100
1999-12-02	21.06	21.44	21.06	21.13	48900
1999-12-03	21.13	21.94	21.06	21.94	74200
1999-12-06	21.81	21.94	21.50	21.69	47300
1999-12-07	21.94	22.69	21.81	22.69	86200
1999-12-08	22.63	23.38	22.63	23.19	213500
1999-12-09	23.44	23.75	22.75	22.81	69000
1999-12-10	22.81	22.81	21.69	21.81	42900
1999-12-13	21.38	21.69	20.88	20.94	57300
1999-12-14	20.69	21.38	20.69	21.00	101000
1999-12-15	20.81	20.81	20.25	20.50	126100
1999-12-16	20.38	21.19	20.25	21.13	70900
1999-12-17	21.19	21.94	21.00	21.00	106300
1999-12-20	21.25	22.63	21.25	22.19	89200
1999-12-21	22.00	22.56	20.75	20.75	119200
1999-12-22	20.88	21.63	20.69	20.94	100100
1999-12-23	20.81	21.38	20.69	20.88	67800
1999-12-27	21.00	22.00	20.75	21.50	190300
1999-12-28	21.13	22.13	21.13	21.25	59800
1999-12-29	21.25	22.44	21.13	22.25	176300
1999-12-30	22.00	23.38	22.00	22.38	56200
1999-12-31	22.44	22.44	21.63	21.94	34500
2000-01-03	21.94	21.94	20.81	21.44	83900
2000-01-04	21.19	21.38	20.56	20.75	76400
2000-01-05	20.81	20.94	20.50	20.94	36600
2000-01-06	20.94	21.63	20.44	21.13	70300
2000-01-07	21.06	21.38	20.63	21.00	138300
2000-01-10	21.00	21.13	20.63	20.94	55500
2000-01-11	20.75	21.00	20.19	20.69	60700
2000-01-12	20.56	20.63	19.94	20.00	144100
2000-01-13	19.50	20.19	19.44	19.88	279600
2000-01-14	20.06	20.38	19.75	19.75	63900
2000-01-18	19.25	20.00	19.06	19.81	59900
2000-01-19	19.56	20.00	19.56	19.81	44700
2000-01-20	19.56	20.19	19.56	20.13	206800
2000-01-21	20.25	20.38	19.88	19.88	88300
2000-01-24	20.06	20.06	19.44	19.44	73100
2000-01-25	19.50	19.69	19.00	19.31	34200
2000-01-26	19.31	19.56	19.06	19.38	105800
2000-01-27	19.50	19.63	18.75	18.75	34000
2000-01-28	18.88	19.19	18.00	18.19	104200
2000-01-31	18.25	19.38	18.00	19.25	102000
2000-02-01	19.00	19.13	18.13	19.06	61000
2000-02-02	19.00	19.88	19.00	19.75	100800
2000-02-03	19.56	19.81	19.31	19.50	78500
2000-02-04	19.25	19.75	19.06	19.50	48800
2000-02-07	19.50	19.63	18.88	19.13	128300
2000-02-08	18.88	19.44	18.75	19.31	93500
2000-02-09	19.06	19.38	18.69	19.13	237700
2000-02-10	19.00	19.06	18.00	18.94	117300
2000-02-11	18.69	18.75	17.75	18.00	52000
2000-02-14	18.25	18.44	18.00	18.25	278000
2000-02-15	18.50	18.81	17.75	18.00	49400
2000-02-16	18.00	18.88	17.75	18.56	115300
2000-02-17	18.81	19.13	18.19	18.31	157700
2000-02-18	18.19	18.31	17.81	18.25	48200
2000-02-22	18.06	18.13	17.38	17.94	59400
2000-02-23	17.88	18.25	17.88	18.00	178600
2000-02-24	18.19	18.38	17.81	17.94	122000
2000-02-25	18.06	18.06	17.63	17.69	62300
2000-02-28	17.94	18.31	17.25	18.06	71100
2000-02-29	18.19	18.50	17.91	18.44	93800
2000-03-01	18.19	18.50	17.63	18.50	95400
2000-03-02	18.69	18.69	18.31	18.31	124000
2000-03-03	18.56	18.56	17.88	18.00	69000
2000-03-06	17.81	17.81	17.38	17.56	71500
2000-03-07	17.56	17.56	16.31	16.94	273700
2000-03-08	16.94	17.00	16.38	16.75	96500
2000-03-09	16.88	16.94	16.25	16.44	197600
2000-03-10	16.44	16.81	15.56	16.00	144900
2000-03-13	16.13	17.50	16.00	16.63	173200
2000-03-14	16.88	16.88	16.56	16.69	67800
2000-03-15	16.50	17.38	16.31	17.25	122500
2000-03-16	17.50	19.50	17.50	19.38	171300
2000-03-17	19.13	19.69	19.06	19.25	155300
2000-03-20	19.13	19.50	19.13	19.31	121900
2000-03-21	19.06	19.06	18.56	18.56	210200
2000-03-22	18.63	19.25	18.56	18.88	80900
2000-03-23	19.13	19.63	18.88	19.63	54200
2000-03-24	19.44	20.19	19.25	19.94	62900
2000-03-27	20.44	21.25	19.94	20.06	98000
2000-03-28	20.00	22.25	20.00	22.25	118400
2000-03-29	22.25	23.75	22.06	23.63	283400
2000-03-30	23.38	24.75	23.38	24.19	167300
2000-03-31	23.94	25.75	23.63	25.75	322400
2000-04-03	24.00	24.13	23.25	23.63	145500
2000-04-04	23.56	23.94	23.25	23.75	92800
2000-04-05	23.69	23.88	23.50	23.88	59700
2000-04-06	23.88	23.88	23.56	23.69	56900
2000-04-07	23.69	23.75	23.38	23.56	73600
2000-04-10	23.31	23.94	23.25	23.94	49000
2000-04-11	23.94	24.00	23.44	23.63	35100
2000-04-12	23.88	23.94	23.63	23.88	65600
2000-04-13	23.94	24.00	23.69	24.00	159400
2000-04-14	24.13	24.50	23.63	24.13	254900
2000-04-17	23.69	23.88	23.00	23.88	206500
2000-04-18	23.69	24.25	23.63	24.25	95800
2000-04-19	24.25	24.88	24.00	24.06	93100
2000-04-20	24.00	24.75	23.56	24.69	63600
2000-04-24	24.44	24.75	23.81	24.19	96100
2000-04-25	24.00	24.75	23.88	24.69	102800
2000-04-26	24.81	25.25	24.75	25.13	63600
2000-04-27	24.50	24.75	24.38	24.63	46500
2000-04-28	24.69	25.00	24.69	24.94	75700
2000-05-01	24.81	25.50	24.63	25.13	124000
2000-05-02	25.13	26.38	25.13	26.25	139800
2000-05-03	26.00	26.38	25.81	25.94	77200
2000-05-04	25.94	26.94	25.81	26.69	105100
2000-05-05	26.94	26.94	25.69	26.00	89600
2000-05-08	26.00	26.06	25.63	25.94	47500
2000-05-09	25.94	26.81	25.75	26.81	147200
2000-05-10	26.44	26.69	25.75	26.13	39700
2000-05-11	25.88	26.94	25.88	26.38	52900
2000-05-12	26.50	26.69	26.00	26.13	35500
2000-05-15	26.25	26.69	26.06	26.69	42400
2000-05-16	26.63	27.25	26.50	26.94	64400
2000-05-17	27.00	27.13	26.94	26.94	130400
2000-05-18	27.00	27.06	26.50	26.50	95700
2000-05-19	26.50	26.56	25.88	26.06	102000
2000-05-22	26.00	26.19	25.75	26.19	47400
2000-05-23	25.81	26.56	25.81	26.25	85500
2000-05-24	26.13	26.13	25.81	25.88	42400
2000-05-25	26.00	26.50	25.94	25.94	70200
2000-05-26	26.31	26.44	26.00	26.00	57100
2000-05-30	26.00	26.38	25.88	26.06	27400
2000-05-31	26.00	26.00	24.75	24.94	89300
2000-06-01	25.00	25.06	24.31	24.31	118900
2000-06-02	24.69	25.81	24.63	25.50	138700
2000-06-05	25.75	25.94	24.81	24.88	71500
2000-06-06	25.50	25.94	25.44	25.75	88100
2000-06-07	25.69	25.75	25.44	25.50	79900
2000-06-08	25.25	25.75	25.00	25.69	72100
2000-06-09	25.50	25.75	24.88	25.25	80500
2000-06-12	25.19	25.50	24.81	24.94	51400
2000-06-13	24.88	25.19	24.88	25.19	36900
2000-06-14	25.06	25.50	25.06	25.44	76200
2000-06-15	25.13	25.19	24.38	24.50	167300
2000-06-16	24.25	24.94	24.19	24.69	108800
2000-06-19	24.63	24.69	24.13	24.69	31000
2000-06-20	24.75	25.00	24.69	24.81	53400
2000-06-21	24.81	24.88	24.25	24.44	56500
2000-06-22	24.44	24.56	23.19	23.38	141700
2000-06-23	23.13	24.94	23.06	24.44	106500
2000-06-26	24.19	24.19	23.00	24.06	132100
2000-06-27	23.88	24.94	23.88	24.88	119200
2000-06-28	24.94	25.88	24.56	25.75	127000
2000-06-29	25.50	27.88	25.50	27.06	316200
2000-06-30	26.81	26.81	23.13	23.48	580900
2000-07-03	23.88	24.75	23.56	23.94	68000
2000-07-05	24.38	25.69	23.63	24.81	119700
2000-07-06	24.94	25.19	23.63	23.88	132900
2000-07-07	24.13	24.63	23.88	24.13	56300
2000-07-10	24.25	24.56	24.13	24.50	37100
2000-07-11	24.50	24.50	24.06	24.38	178700
2000-07-12	24.38	25.38	24.25	24.88	65500
2000-07-13	24.88	25.50	24.75	24.88	72100
2000-07-14	25.00	25.00	24.56	24.81	39800
2000-07-17	24.81	24.81	24.00	24.38	64000
2000-07-18	24.75	25.25	24.56	25.00	88600
2000-07-19	24.75	25.63	24.38	24.44	69100
2000-07-20	24.25	25.94	24.25	25.56	51700
2000-07-21	25.31	25.63	24.88	24.94	32200
2000-07-24	24.94	25.94	24.38	25.81	73100
2000-07-25	25.63	25.94	25.06	25.94	54200
2000-07-26	25.94	26.44	25.25	26.38	77700
2000-07-27	25.94	26.38	25.88	26.06	77700
2000-07-28	25.81	25.81	25.00	25.44	48200
2000-07-31	25.44	26.69	25.44	26.69	47400
2000-08-01	26.69	26.69	24.63	25.25	81500
2000-08-02	25.13	26.19	25.06	26.13	58400
2000-08-03	26.00	26.50	25.69	26.25	21400
2000-08-04	26.00	26.63	25.75	26.50	65000
2000-08-07	26.38	27.00	26.38	26.94	47900
2000-08-08	26.94	26.94	26.69	26.94	17200
2000-08-09	26.94	26.94	26.38	26.69	51200
2000-08-10	26.50	26.94	26.13	26.88	50800
2000-08-11	26.81	27.44	26.75	27.44	51800
2000-08-14	27.44	27.88	27.31	27.81	63600
2000-08-15	27.56	27.88	27.31	27.31	33000
2000-08-16	27.31	27.63	27.31	27.56	30400
2000-08-17	27.56	27.75	27.00	27.00	43300
2000-08-18	27.00	27.56	26.25	27.56	66800
2000-08-21	27.38	27.50	26.25	26.63	34400
2000-08-22	26.56	26.75	26.38	26.50	42400
2000-08-23	26.50	26.50	26.13	26.44	35700
2000-08-24	26.44	26.94	26.38	26.81	30200
2000-08-25	26.81	27.50	26.63	27.44	32800
2000-08-28	27.44	27.44	26.31	26.50	72200
2000-08-29	26.63	27.44	26.63	27.44	31500
2000-08-30	27.25	27.25	26.75	26.94	17600
2000-08-31	26.94	27.50	26.94	26.94	62500
2000-09-01	27.19	27.19	26.75	27.00	42900
2000-09-05	27.00	27.00	26.38	26.56	42500
2000-09-06	26.56	27.50	26.56	27.25	73500
2000-09-07	27.25	27.25	26.47	26.88	34500
2000-09-08	26.63	26.75	26.38	26.50	24600
2000-09-11	26.63	26.81	26.38	26.63	31300
2000-09-12	26.63	26.69	26.31	26.50	23000
2000-09-13	26.75	26.81	26.25	26.38	40300
2000-09-14	26.56	26.56	25.50	25.88	67600
2000-09-15	24.75	25.75	24.50	24.94	204800
2000-09-18	24.94	24.94	23.50	23.75	61700
2000-09-19	23.88	24.50	23.56	24.50	36400
2000-09-20	24.56	24.94	23.69	24.63	49800
2000-09-21	24.25	25.00	24.19	24.19	18100
2000-09-22	24.00	24.38	23.56	24.38	26700
2000-09-25	24.31	24.38	23.88	24.00	51900
2000-09-26	24.00	24.25	23.63	23.69	35600
2000-09-27	23.69	23.69	23.19	23.50	89800
2000-09-28	23.69	24.19	23.63	24.19	105600
2000-09-29	24.19	25.06	24.13	24.63	57000
2000-10-02	24.75	24.75	23.88	24.00	36500
2000-10-03	24.00	24.81	23.56	23.56	32700
2000-10-04	23.56	25.38	23.56	24.06	197100
2000-10-05	24.25	24.88	23.56	24.63	174100
2000-10-06	24.44	24.69	23.94	23.94	33800
2000-10-09	24.13	24.56	23.75	24.50	79700
2000-10-10	24.31	24.75	24.19	24.38	25200
2000-10-11	24.25	24.25	23.25	23.88	42700
2000-10-12	23.94	23.94	22.56	22.75	73900
2000-10-13	22.94	23.44	22.69	23.44	45800
2000-10-16	23.25	23.50	22.94	22.94	25800
2000-10-17	22.44	22.44	21.19	21.88	134000
2000-10-18	21.50	21.88	21.00	21.69	62200
2000-10-19	21.50	21.81	21.31	21.69	88000
2000-10-20	21.75	22.19	21.50	21.69	37300
2000-10-23	21.56	22.00	21.38	21.81	23500
2000-10-24	21.25	22.38	21.25	22.25	39100
2000-10-25	22.00	22.00	21.69	22.00	120200
2000-10-26	22.00	22.88	22.00	22.75	26700
2000-10-27	22.44	23.00	22.19	22.75	45700
2000-10-30	22.81	23.94	22.81	23.75	36900
2000-10-31	23.81	24.38	23.75	24.06	49400
2000-11-01	24.13	24.31	23.75	23.88	40900
2000-11-02	23.75	24.38	23.75	24.19	73500
2000-11-03	24.19	24.31	24.00	24.31	42600
2000-11-06	24.06	24.25	23.63	24.06	41100
2000-11-07	23.81	24.38	23.81	24.19	30500
2000-11-08	24.00	24.31	24.00	24.13	26800
2000-11-09	24.00	24.06	23.50	23.94	40500
2000-11-10	23.69	23.75	23.13	23.25	33700
2000-11-13	23.25	24.50	23.25	24.19	116400
2000-11-14	24.38	24.75	23.94	24.25	46600
2000-11-15	24.13	24.56	24.00	24.00	19000
2000-11-16	23.75	24.63	23.75	24.50	67500
2000-11-17	24.69	25.88	24.69	25.19	54500
2000-11-20	25.00	25.13	24.38	24.94	44900
2000-11-21	24.00	25.44	24.00	25.25	69500
2000-11-22	25.13	25.38	24.06	25.00	34100
2000-11-24	25.00	25.13	24.94	25.00	23200
2000-11-27	25.13	25.13	24.63	24.88	65800
2000-11-28	24.69	24.88	24.00	24.50	69000
2000-11-29	24.44	24.94	23.88	24.50	73100
2000-11-30	24.44	24.44	23.81	24.31	88500
2000-12-01	24.19	24.94	24.13	24.81	57100
2000-12-04	24.94	25.63	24.56	25.50	56700
2000-12-05	25.38	25.94	25.19	25.63	106100
2000-12-06	25.81	25.81	25.00	25.44	67800
2000-12-07	25.25	25.88	25.25	25.56	63500
2000-12-08	25.56	26.00	25.38	26.00	115300
2000-12-11	25.81	27.13	25.63	26.75	199500
2000-12-12	26.50	26.75	25.06	25.06	80300
2000-12-13	25.00	25.31	24.63	24.75	55800
2000-12-14	24.50	24.56	23.88	23.88	50300
2000-12-15	23.00	24.38	23.00	23.88	147600
2000-12-18	24.13	24.94	24.06	24.63	38500
2000-12-19	24.44	25.88	24.44	24.69	86200
2000-12-20	23.31	23.94	23.00	23.38	133700
2000-12-21	23.38	23.38	22.13	22.31	134400
2000-12-22	22.50	24.75	22.31	24.38	284900
2000-12-26	24.38	24.94	24.13	24.19	59900
2000-12-27	24.13	25.06	23.81	25.06	67200
2000-12-28	25.06	26.44	24.94	26.38	52800
2000-12-29	26.13	26.44	25.31	25.50	78900
2001-01-02	25.69	25.69	24.19	24.38	134000
2001-01-03	24.31	26.44	24.31	26.44	105500
2001-01-04	26.44	26.50	25.94	26.31	116600
2001-01-05	26.06	26.06	24.94	25.00	121400
2001-01-08	24.75	25.44	24.75	25.44	46100
2001-01-09	25.06	25.25	24.63	24.63	94500
2001-01-10	24.69	25.50	24.63	25.50	78800
2001-01-11	25.50	25.63	25.06	25.25	40300
2001-01-12	25.38	25.75	25.06	25.56	57300
2001-01-16	25.31	26.19	25.31	25.63	59600
2001-01-17	25.50	25.75	25.19	25.44	44500
2001-01-18	25.13	25.25	24.81	25.19	47200
2001-01-19	25.00	25.25	24.94	25.00	36000
2001-01-22	24.75	25.19	24.75	24.94	78500
2001-01-23	24.75	25.44	24.75	25.38	150600
2001-01-24	25.50	25.56	25.00	25.06	23600
2001-01-25	25.00	25.38	24.94	24.94	34900
2001-01-26	25.19	25.19	24.75	24.88	52100
2001-01-29	24.80	25.60	24.80	25.28	104100
2001-01-30	25.25	25.40	25.01	25.31	51800
2001-01-31	25.20	25.63	24.94	25.00	92800
2001-02-01	24.75	25.60	24.75	25.39	53700
2001-02-02	25.45	25.50	24.81	24.87	40900
2001-02-05	25.00	25.23	24.84	24.88	29500
2001-02-06	24.70	25.09	24.66	24.80	133600
2001-02-07	24.55	25.00	24.00	24.51	131100
2001-02-08	24.70	24.70	24.13	24.30	37300
2001-02-09	24.25	24.26	23.25	23.30	77700
2001-02-12	23.35	24.02	23.35	23.91	189600
2001-02-13	24.05	24.24	23.40	23.41	124400
2001-02-14	23.41	23.63	23.00	23.63	81700
2001-02-15	23.39	24.86	23.39	24.86	72400
2001-02-16	24.98	24.98	23.95	24.05	62000
2001-02-20	24.05	25.00	24.05	24.45	77400
2001-02-21	24.70	25.12	24.65	25.09	185100
2001-02-22	25.01	25.23	24.89	25.10	96600
2001-02-23	25.10	25.24	24.90	25.10	100700
2001-02-26	25.20	25.25	25.02	25.25	88500
2001-02-27	25.25	25.45	24.21	24.35	76600
2001-02-28	24.30	24.95	23.91	24.85	71700
2001-03-01	24.70	24.75	23.50	24.45	66800
2001-03-02	24.20	25.08	24.20	24.21	75900
2001-03-05	24.35	24.81	24.35	24.40	42100
2001-03-06	24.50	24.85	24.34	24.64	46600
2001-03-07	24.52	24.84	24.50	24.68	45300
2001-03-08	24.69	25.26	24.44	25.06	74500
2001-03-09	24.91	24.91	23.97	24.35	78400
2001-03-12	24.20	24.35	23.78	23.92	61400
2001-03-13	23.92	24.11	23.54	24.11	57700
2001-03-14	23.91	23.99	23.22	23.29	113500
2001-03-15	23.50	23.63	23.03	23.26	102600
2001-03-16	23.49	23.49	22.00	22.04	356100
2001-03-19	22.04	23.36	22.04	23.36	95300
2001-03-20	23.25	24.15	23.07	23.24	77100
2001-03-21	23.20	23.20	22.75	22.81	94200
2001-03-22	22.81	23.30	22.07	23.25	122500
2001-03-23	23.05	23.47	22.95	23.41	60000
2001-03-26	23.40	24.12	23.40	23.84	95500
2001-03-27	23.74	23.98	23.26	23.95	69300
2001-03-28	23.85	23.85	22.65	22.74	76500
2001-03-29	22.74	23.74	22.66	23.10	54100
2001-03-30	23.10	23.30	22.75	22.97	104000
2001-04-02	23.20	24.00	22.98	22.98	74900
2001-04-03	22.85	22.86	22.48	22.50	41400
2001-04-04	22.45	22.60	22.44	22.48	69900
2001-04-05	22.60	24.38	22.60	24.38	99300
2001-04-06	24.02	24.12	23.25	23.50	72400
2001-04-09	23.51	24.50	23.51	24.23	55700
2001-04-10	23.99	24.68	23.92	24.38	48200
2001-04-11	24.38	24.38	23.26	23.27	60400
2001-04-12	23.33	23.80	23.30	23.78	51800
2001-04-16	23.60	23.60	23.01	23.29	33800
2001-04-17	23.25	23.89	23.05	23.89	37000
2001-04-18	24.13	24.70	23.57	24.30	94800
2001-04-19	24.45	24.50	24.08	24.40	89900
2001-04-20	24.65	24.71	24.06	24.71	111900
2001-04-23	24.74	24.74	23.53	23.90	46000
2001-04-24	23.95	23.99	23.53	23.80	55300
2001-04-25	23.56	24.78	23.45	24.78	57700
2001-04-26	24.60	25.02	24.56	24.66	86300
2001-04-27	24.60	25.50	24.60	25.50	59200
2001-04-30	25.40	25.64	24.96	24.96	60100
2001-05-01	24.90	25.43	24.81	25.40	50100
2001-05-02	25.20	25.80	25.18	25.68	62100
2001-05-03	25.68	25.68	24.80	25.32	37800
2001-05-04	25.20	26.01	24.88	26.00	95900
2001-05-07	25.90	26.00	24.97	25.14	52600
2001-05-08	25.14	25.31	24.61	25.19	48500
2001-05-09	25.19	25.19	24.70	25.10	33400
2001-05-10	25.00	25.00	24.40	24.58	59900
2001-05-11	24.56	25.05	24.25	24.86	55400
2001-05-14	24.80	24.80	24.25	24.36	28000
2001-05-15	24.35	25.25	24.30	25.00	46500
2001-05-16	24.80	25.61	24.76	25.52	57200
2001-05-17	25.40	25.57	24.80	25.27	72600
2001-05-18	25.15	25.36	24.85	24.89	32000
2001-05-21	24.97	25.55	24.95	25.55	51600
2001-05-22	25.40	25.47	25.25	25.36	44300
2001-05-23	25.46	25.47	24.82	24.82	97900
2001-05-24	24.95	25.30	24.86	25.22	115700
2001-05-25	25.10	25.27	24.97	25.22	22100
2001-05-29	25.32	25.90	24.89	25.90	86400
2001-05-30	25.80	25.90	25.50	25.57	90300
2001-05-31	25.42	25.99	25.26	25.27	69900
2001-06-01	25.28	25.50	25.03	25.40	66300
2001-06-04	25.40	26.37	25.40	26.05	57700
2001-06-05	26.00	26.25	25.60	25.95	81000
2001-06-06	26.00	26.09	25.70	26.00	194700
2001-06-07	26.00	26.30	25.82	26.16	47700
2001-06-08	26.16	26.45	26.06	26.28	46100
2001-06-11	26.35	26.43	25.99	25.99	76700
2001-06-12	25.85	26.07	25.70	25.99	54400
2001-06-13	25.90	26.29	25.50	25.62	44200
2001-06-14	25.62	25.73	25.12	25.23	37200
2001-06-15	24.75	25.00	24.56	24.79	112600
2001-06-18	24.79	24.98	24.75	24.89	20200
2001-06-19	24.89	25.29	24.70	24.73	40000
2001-06-20	24.60	25.19	24.60	25.19	93500
2001-06-21	25.00	25.25	24.75	25.23	45900
2001-06-22	25.25	25.25	24.65	24.76	86300
2001-06-25	24.86	24.96	24.30	24.47	83500
2001-06-26	24.57	25.14	24.49	24.50	112500
2001-06-27	24.55	25.01	24.55	24.94	52200
2001-06-28	25.04	25.27	24.92	25.12	59200
2001-06-29	24.92	25.22	23.85	24.22	558100
2001-07-02	24.50	24.74	23.65	24.34	111000
2001-07-03	24.25	24.58	23.50	24.05	91700
2001-07-05	24.06	24.80	24.05	24.26	43200
2001-07-06	24.15	24.15	23.80	24.01	52500
2001-07-09	24.20	24.30	23.71	23.80	66700
2001-07-10	23.80	24.11	23.75	24.11	205500
2001-07-11	24.00	24.30	23.75	24.16	51300
2001-07-12	24.20	25.00	24.20	24.93	52400
2001-07-13	24.85	24.98	24.46	24.58	36500
2001-07-16	24.65	24.65	23.80	24.26	66000
2001-07-17	24.26	24.60	23.90	24.13	93300
2001-07-18	24.00	24.30	24.00	24.06	41000
2001-07-19	24.06	24.61	24.06	24.38	103000
2001-07-20	24.38	24.66	24.30	24.54	72900
2001-07-23	24.55	24.63	24.29	24.53	66800
2001-07-24	24.65	24.98	24.46	24.54	76400
2001-07-25	24.51	24.99	24.00	24.91	95000
2001-07-26	24.91	25.15	24.45	25.11	61400
2001-07-27	25.00	25.20	24.77	25.10	43400
2001-07-30	25.10	25.72	25.10	25.49	74500
2001-07-31	25.41	26.15	25.33	25.77	77900
2001-08-01	25.60	25.85	25.45	25.68	43200
2001-08-02	25.55	25.90	25.50	25.71	48200
2001-08-03	25.70	25.77	25.37	25.55	40700
2001-08-06	25.55	26.00	25.35	25.61	46900
2001-08-07	25.61	25.66	25.50	25.51	41000
2001-08-08	25.46	25.74	25.45	25.47	50100
2001-08-09	25.37	25.37	25.00	25.30	42900
2001-08-10	25.29	25.99	25.29	25.90	37800
2001-08-13	25.89	25.99	25.15	25.38	85900
2001-08-14	25.25	25.47	25.11	25.21	30500
2001-08-15	25.11	25.49	24.83	25.14	51200
2001-08-16	25.04	25.50	24.92	25.15	45900
2001-08-17	25.10	25.60	24.70	24.77	38100
2001-08-20	24.85	25.21	24.71	25.14	27500
2001-08-21	25.25	25.46	24.50	24.50	32000
2001-08-22	24.35	25.20	24.30	25.02	61000
2001-08-23	25.00	25.00	24.47	24.57	46700
2001-08-24	24.57	25.25	24.57	24.99	28100
2001-08-27	24.95	25.02	24.78	24.78	39700
2001-08-28	24.60	24.60	23.90	23.90	67200
2001-08-29	23.95	23.98	23.56	23.60	60500
2001-08-30	23.60	23.95	23.16	23.30	53500
2001-08-31	23.30	24.32	23.30	24.23	122300
2001-09-04	24.45	25.30	24.35	24.87	130700
2001-09-05	24.75	24.75	23.90	23.95	81100
2001-09-06	23.95	24.55	23.55	23.55	59900
2001-09-07	23.56	23.70	22.85	22.99	91100
2001-09-10	22.99	23.55	22.60	22.86	38200
2001-09-17	22.50	22.50	20.70	20.80	58600
2001-09-18	20.90	22.36	20.40	22.31	82300
2001-09-19	22.31	22.70	22.31	22.69	148600
2001-09-20	22.00	22.01	21.50	21.50	444400
2001-09-21	20.75	21.32	19.96	19.96	142700
2001-09-24	20.60	21.77	20.60	21.69	93000
2001-09-25	21.45	21.66	21.27	21.51	21100
2001-09-26	21.40	21.40	20.70	20.83	44900
2001-09-27	21.20	21.53	20.20	21.39	52800
2001-09-28	21.15	22.60	21.15	21.96	80000
2001-10-01	21.95	22.03	20.75	21.09	91500
2001-10-02	21.25	21.80	21.00	21.57	111100
2001-10-03	21.65	22.05	21.40	21.76	97500
2001-10-04	21.75	21.84	21.19	21.39	146100
2001-10-05	21.54	22.10	21.05	21.54	72100
2001-10-08	21.65	21.76	20.91	20.91	45700
2001-10-09	20.85	21.10	20.58	20.97	72600
2001-10-10	20.97	21.49	20.12	21.07	254200
2001-10-11	21.30	21.81	21.15	21.47	96500
2001-10-12	21.51	21.51	21.02	21.10	43500
2001-10-15	21.14	21.19	20.00	20.64	87100
2001-10-16	21.50	22.24	21.30	21.78	336800
2001-10-17	21.60	22.09	21.25	21.40	189600
2001-10-18	21.41	21.79	21.41	21.46	141700
2001-10-19	21.55	21.74	20.90	21.50	94500
2001-10-22	21.70	21.94	21.49	21.60	89000
2001-10-23	21.60	22.60	21.60	22.20	373100
2001-10-24	22.21	22.69	22.05	22.31	256600
2001-10-25	22.32	22.89	22.06	22.75	261900
2001-10-26	22.74	23.50	22.70	23.50	149700
2001-10-29	23.42	24.10	23.35	23.64	167100
2001-10-30	23.60	23.95	23.50	23.55	172200
2001-10-31	23.56	24.54	23.52	24.07	233700
2001-11-01	24.15	24.73	24.01	24.50	102900
2001-11-02	24.49	24.99	24.40	24.61	129000
2001-11-05	24.61	25.40	24.61	25.07	77400
2001-11-06	25.07	25.65	24.94	25.65	86000
2001-11-07	25.53	25.84	25.41	25.43	117100
2001-11-08	25.45	25.78	25.11	25.11	40000
2001-11-09	25.30	25.70	24.82	24.99	57600
2001-11-12	24.98	25.52	24.71	25.25	94000
2001-11-13	25.20	25.75	25.20	25.60	73500
2001-11-14	25.59	26.22	25.50	26.05	86600
2001-11-15	26.00	26.97	25.87	26.68	157900
2001-11-16	26.70	27.12	26.45	27.09	151100
2001-11-19	26.99	27.13	26.57	26.58	124400
2001-11-20	26.50	26.99	26.10	26.34	73200
2001-11-21	26.35	26.36	25.55	25.85	82400
2001-11-23	25.90	26.55	25.90	26.28	53200
2001-11-26	26.30	26.54	26.15	26.39	51800
2001-11-27	26.45	26.68	25.91	26.19	68200
2001-11-28	26.09	26.48	25.30	25.78	83700
2001-11-29	25.81	26.42	25.79	26.14	94200
2001-11-30	26.10	26.49	25.60	25.60	134100
2001-12-03	25.50	26.25	25.50	25.80	74800
2001-12-04	25.75	26.13	25.60	26.00	87600
2001-12-05	26.00	27.95	26.00	27.92	128800
2001-12-06	27.93	28.83	27.65	28.82	248800
2001-12-07	28.85	28.85	27.68	27.84	119400
2001-12-10	27.84	27.90	27.02	27.04	109500
2001-12-11	27.15	27.48	27.14	27.19	145800
2001-12-12	27.30	27.65	26.74	27.05	63000
2001-12-13	27.00	27.60	26.50	26.51	130800
2001-12-14	26.60	27.40	26.60	27.36	82300
2001-12-17	27.37	27.95	26.80	26.97	90200
2001-12-18	27.07	27.41	26.90	27.31	127400
2001-12-19	27.40	27.90	27.30	27.61	117900
2001-12-20	27.45	27.45	26.74	26.77	66600
2001-12-21	26.65	27.35	26.50	27.20	334600
2001-12-24	27.20	27.58	26.40	26.83	73700
2001-12-26	26.85	27.86	26.85	27.86	130300
2001-12-27	27.76	28.31	27.69	28.10	126200
2001-12-28	28.20	28.43	27.95	28.20	70100
2001-12-31	28.10	28.32	27.30	27.65	80900
2002-01-02	27.70	27.75	26.95	27.49	90300
2002-01-03	27.39	27.98	27.35	27.78	72100
2002-01-04	27.80	29.12	27.80	29.10	99800
2002-01-07	28.95	29.09	28.45	28.45	107100
2002-01-08	28.30	28.80	28.25	28.80	61200
2002-01-09	28.65	29.08	28.65	28.87	61500
2002-01-10	28.80	29.08	28.80	28.95	69000
2002-01-11	28.85	28.90	28.29	28.40	45400
2002-01-14	28.30	28.40	27.80	27.90	35600
2002-01-15	27.75	28.00	27.70	28.00	47700
2002-01-16	27.90	27.98	26.80	27.03	84500
2002-01-17	27.13	27.58	27.08	27.58	61100
2002-01-18	27.40	27.80	27.16	27.53	41700
2002-01-22	27.40	27.69	26.70	26.70	78200
2002-01-23	26.55	27.68	26.30	27.62	70800
2002-01-24	27.55	27.90	27.30	27.71	52500
2002-01-25	27.50	28.26	27.48	28.23	38500
2002-01-28	28.10	28.68	28.00	28.46	36400
2002-01-29	28.36	28.36	27.60	27.96	79900
2002-01-30	27.96	28.80	27.84	28.48	38800
2002-01-31	28.23	28.45	27.62	27.82	102800
2002-02-01	27.95	28.15	27.24	27.52	85800
2002-02-04	27.30	27.80	27.03	27.32	45600
2002-02-05	27.07	27.07	26.27	26.60	100200
2002-02-06	26.85	26.90	26.00	26.29	66500
2002-02-07	26.00	26.20	24.55	24.63	152500
2002-02-08	24.80	25.69	24.80	25.44	75600
2002-02-11	25.54	26.31	25.50	26.14	66700
2002-02-12	26.00	26.00	25.63	25.72	95400
2002-02-13	25.60	26.14	25.40	26.13	31900
2002-02-14	26.00	26.48	25.90	26.15	46800
2002-02-15	26.25	26.25	25.70	25.80	33300
2002-02-19	25.94	25.94	25.55	25.59	36300
2002-02-20	25.60	26.14	25.27	26.08	63900
2002-02-21	26.08	26.15	25.28	25.60	119600
2002-02-22	25.72	25.95	25.15	25.85	45200
2002-02-25	25.70	26.41	25.70	26.35	64900
2002-02-26	26.45	27.15	26.36	26.96	62500
2002-02-27	27.00	27.38	26.90	27.06	44000
2002-02-28	27.12	27.43	27.00	27.11	29100
2002-03-01	27.00	27.31	26.90	27.26	26400
2002-03-04	27.40	28.11	27.40	28.10	36900
2002-03-05	28.25	28.25	26.65	27.23	90500
2002-03-06	27.35	27.79	27.35	27.49	96200
2002-03-07	27.74	27.75	27.36	27.36	77800
2002-03-08	27.46	27.99	27.46	27.99	109500
2002-03-11	27.99	28.48	27.78	28.20	112500
2002-03-12	28.00	28.75	28.00	28.40	70200
2002-03-13	28.30	28.62	28.06	28.38	42900
2002-03-14	28.28	28.78	28.28	28.67	64800
2002-03-15	28.67	28.74	28.41	28.51	66300
2002-03-18	28.35	28.55	28.35	28.49	109800
2002-03-19	28.55	28.55	27.59	27.63	150900
2002-03-20	27.70	27.75	27.40	27.54	63500
2002-03-21	27.44	27.51	27.18	27.49	76500
2002-03-22	27.49	27.74	27.49	27.65	121800
2002-03-25	27.65	27.80	27.50	27.67	142900
2002-03-26	27.62	28.15	27.62	27.97	134200
2002-03-27	28.00	28.17	27.94	28.16	108100
2002-03-28	28.20	28.55	28.10	28.41	57900
2002-04-01	28.25	28.58	27.89	28.57	113300
2002-04-02	28.45	28.63	28.10	28.10	50000
2002-04-03	28.35	29.20	28.28	28.99	203600
2002-04-04	28.75	29.32	28.49	28.69	81200
2002-04-05	28.69	29.50	28.69	29.05	51500
2002-04-08	29.00	29.48	28.86	29.34	74700
2002-04-09	29.44	29.75	29.35	29.57	53800
2002-04-10	29.75	29.84	29.75	29.84	112100
2002-04-11	29.80	29.96	29.70	29.80	93600
2002-04-12	29.80	30.12	29.80	30.12	72500
2002-04-15	30.10	30.63	30.00	30.27	107700
2002-04-16	30.45	30.85	30.12	30.35	159300
2002-04-17	30.20	30.80	30.20	30.59	55300
2002-04-18	30.60	30.60	29.60	29.91	52100
2002-04-19	29.75	30.20	29.75	30.17	65700
2002-04-22	30.00	30.24	29.79	30.21	42800
2002-04-23	29.90	30.00	29.75	29.84	57400
2002-04-24	29.70	30.00	29.10	29.17	77100
2002-04-25	29.25	30.26	29.09	30.26	52200
2002-04-26	30.26	30.36	29.69	29.75	51500
2002-04-29	29.60	29.72	29.45	29.60	37500
2002-04-30	29.70	30.15	29.69	29.92	60300
2002-05-01	29.92	29.92	29.44	29.73	50200
2002-05-02	29.90	29.99	29.60	29.65	93700
2002-05-03	29.65	29.68	29.35	29.42	68900
2002-05-06	29.42	29.74	28.99	29.00	53900
2002-05-07	28.78	29.47	28.78	29.11	69300
2002-05-08	29.22	29.35	28.97	29.19	67700
2002-05-09	29.31	30.25	29.31	29.56	109700
2002-05-10	29.60	29.65	28.77	29.00	82800
2002-05-13	29.00	29.32	28.75	29.30	70100
2002-05-14	29.40	30.40	29.40	30.39	113500
2002-05-15	30.35	30.55	30.11	30.37	95600
2002-05-16	30.40	30.80	30.31	30.64	141400
2002-05-17	30.65	30.76	30.28	30.51	54700
2002-05-20	30.35	30.61	29.91	29.94	45300
2002-05-21	30.04	30.04	29.29	29.44	29500
2002-05-22	29.54	29.85	29.28	29.50	41200
2002-05-23	29.50	30.27	28.80	30.27	45000
2002-05-24	30.10	30.11	29.58	29.74	50100
2002-05-28	29.64	29.64	28.70	28.95	62700
2002-05-29	29.18	29.18	28.59	28.81	80300
2002-05-30	28.81	28.81	28.22	28.60	89600
2002-05-31	28.70	29.28	28.33	28.38	96400
2002-06-03	28.40	28.40	27.63	27.74	83200
2002-06-04	27.75	28.03	27.54	27.79	65600
2002-06-05	27.71	27.71	27.15	27.20	134700
2002-06-06	27.25	27.26	26.95	27.00	89400
2002-06-07	26.95	27.71	26.90	27.68	51600
2002-06-10	27.60	28.05	27.60	27.83	52000
2002-06-11	27.93	28.20	27.09	27.09	52800
2002-06-12	27.05	27.52	27.05	27.25	91300
2002-06-13	27.25	27.35	26.70	26.73	97400
2002-06-14	26.63	27.00	26.15	26.76	148600
2002-06-17	26.76	27.38	26.63	27.37	174800
2002-06-18	27.37	28.21	27.35	27.92	105200
2002-06-19	27.80	28.20	26.77	26.78	90900
2002-06-20	26.60	27.44	26.47	26.51	157000
2002-06-21	26.30	26.97	26.21	26.75	480500
2002-06-24	26.74	27.12	26.21	26.30	181200
2002-06-25	26.35	26.50	25.91	25.94	102100
2002-06-26	25.80	26.28	25.62	25.79	124900
2002-06-27	25.95	26.35	25.45	26.35	86700
2002-06-28	26.35	27.40	26.35	27.22	191300
2002-07-01	27.22	27.37	26.59	26.74	124200
2002-07-02	26.98	26.98	25.90	25.94	81400
2002-07-03	25.90	26.31	25.24	25.41	90400
2002-07-05	25.50	26.40	25.50	26.36	41900
2002-07-08	26.37	27.75	26.37	27.07	126700
2002-07-09	27.10	27.40	26.29	26.52	86900
2002-07-10	26.65	26.71	25.69	25.85	70200
2002-07-11	25.85	26.20	25.35	25.59	81100
2002-07-12	25.60	25.72	25.12	25.38	29800
2002-07-15	25.45	25.45	24.56	25.36	82300
2002-07-16	25.61	25.74	25.00	25.70	236600
2002-07-17	25.70	26.33	25.60	26.29	142500
2002-07-18	26.30	26.50	25.41	25.80	166800
2002-07-19	25.65	25.79	24.90	24.95	177300
2002-07-22	24.95	25.27	23.80	24.70	121700
2002-07-23	24.85	25.23	24.50	24.95	87100
2002-07-24	25.00	26.36	24.64	26.36	168900
2002-07-25	26.40	27.02	25.40	26.60	136900
2002-07-26	26.48	26.48	25.39	25.70	141100
2002-07-29	25.90	27.62	25.90	27.45	63800
2002-07-30	27.35	27.65	26.76	27.35	135900
2002-07-31	27.35	27.55	26.75	26.99	94700
2002-08-01	27.00	27.30	26.66	26.92	56000
2002-08-02	26.92	26.92	25.94	26.04	64900
2002-08-05	26.00	26.00	25.41	25.50	60800
2002-08-06	25.60	26.39	25.60	26.30	53200
2002-08-07	26.45	27.10	26.30	27.08	106400
2002-08-08	26.88	26.88	26.24	26.80	83300
2002-08-09	26.70	26.80	26.31	26.56	89400
2002-08-12	26.45	26.74	25.83	26.34	123600
2002-08-13	26.33	26.50	25.80	25.86	57200
2002-08-14	25.87	26.54	25.54	26.54	99600
2002-08-15	26.55	27.46	26.53	27.20	107100
2002-08-16	27.10	27.60	26.75	27.60	80100
2002-08-19	27.50	28.20	27.40	28.05	88500
2002-08-20	28.10	28.21	27.51	27.68	59400
2002-08-21	27.85	27.99	27.70	27.99	125500
2002-08-22	28.00	28.40	27.85	28.05	62400
2002-08-23	28.05	28.05	27.49	27.55	51100
2002-08-26	27.45	27.60	27.30	27.60	110600
2002-08-27	27.60	28.67	27.55	28.36	143500
2002-08-28	28.29	28.29	27.40	27.68	42100
2002-08-29	27.80	27.92	27.40	27.80	43300
2002-08-30	27.78	27.80	27.42	27.47	101400
2002-09-03	27.30	27.39	26.64	27.06	86800
2002-09-04	27.20	27.28	26.80	27.28	250900
2002-09-05	27.20	27.54	27.09	27.33	91000
2002-09-06	27.39	28.31	27.39	28.28	85700
2002-09-09	28.18	28.45	27.83	28.40	42600
2002-09-10	28.40	28.40	27.10	27.76	108500
2002-09-11	27.80	28.10	27.76	27.96	92100
2002-09-12	27.85	27.85	26.40	26.40	189900
2002-09-13	26.50	26.82	26.18	26.76	110300
2002-09-16	26.81	26.84	26.44	26.47	45500
2002-09-17	26.47	26.47	25.95	26.19	130600
2002-09-18	26.10	26.23	25.80	26.08	92300
2002-09-19	25.95	27.07	25.95	26.24	101000
2002-09-20	26.49	26.55	26.05	26.25	128700
2002-09-23	26.15	26.33	25.47	25.68	49100
2002-09-24	25.30	25.41	24.97	24.97	110100
2002-09-25	25.15	25.85	25.15	25.64	123500
2002-09-26	25.65	26.27	25.65	26.26	59300
2002-09-27	26.05	26.50	25.64	25.70	69500
2002-09-30	25.55	25.71	24.77	25.45	89300
2002-10-01	25.30	26.16	24.70	26.16	93500
2002-10-02	26.06	26.39	25.36	25.36	90300
2002-10-03	25.46	25.95	25.35	25.62	88000
2002-10-04	25.80	25.80	24.43	24.75	106300
2002-10-07	24.65	24.72	23.66	23.67	45900
2002-10-08	23.80	24.78	23.50	24.53	65300
2002-10-09	24.40	24.40	23.36	23.37	54600
2002-10-10	23.40	23.66	22.88	23.63	176500
2002-10-11	24.15	24.75	24.10	24.26	136300
2002-10-14	24.27	24.33	24.06	24.13	119400
2002-10-15	24.30	26.27	24.30	25.94	145600
2002-10-16	25.70	25.71	24.85	24.90	108200
2002-10-17	25.25	26.03	25.25	25.88	62400
2002-10-18	26.00	26.10	25.60	25.63	67400
2002-10-21	25.30	25.97	25.12	25.79	92600
2002-10-22	25.70	25.70	25.15	25.24	89100
2002-10-23	25.45	26.48	25.45	26.40	182300
2002-10-24	26.40	26.59	25.76	25.76	117400
2002-10-25	25.92	26.30	25.70	26.12	92000
2002-10-28	26.22	26.22	25.30	25.38	74300
2002-10-29	25.38	25.39	25.02	25.23	132000
2002-10-30	25.35	26.03	25.30	25.69	70600
2002-10-31	25.59	25.87	25.28	25.55	211800
2002-11-01	25.75	26.07	25.30	26.02	100000
2002-11-04	26.10	26.55	25.95	26.28	86600
2002-11-05	26.23	26.23	25.81	25.95	85300
2002-11-06	25.96	26.22	25.69	26.07	96100
2002-11-07	26.08	26.11	25.37	25.39	138300
2002-11-08	25.40	25.72	25.40	25.65	82100
2002-11-11	25.50	25.75	25.33	25.33	48200
2002-11-12	25.30	26.01	25.17	25.60	87100
2002-11-13	25.47	25.99	25.16	25.55	77200
2002-11-14	25.90	26.24	25.83	26.08	69100
2002-11-15	26.00	26.65	26.00	26.53	72300
2002-11-18	26.65	26.92	26.21	26.23	63000
2002-11-19	26.20	26.60	25.92	26.15	74700
2002-11-20	26.14	26.50	26.14	26.46	56100
2002-11-21	26.46	27.21	26.46	27.10	125700
2002-11-22	27.01	27.20	26.45	26.67	75500
2002-11-25	27.00	27.66	26.91	27.65	81000
2002-11-26	27.62	27.63	27.00	27.05	103100
2002-11-27	27.20	28.10	27.20	28.02	74500
2002-11-29	28.20	28.20	27.80	27.98	49800
2002-12-02	28.00	28.45	27.25	27.58	58200
2002-12-03	27.65	27.65	27.15	27.25	63900
2002-12-04	27.10	27.79	26.80	27.54	73700
2002-12-05	27.52	27.52	26.89	27.26	72000
2002-12-06	27.16	27.44	27.02	27.36	76300
2002-12-09	27.22	27.28	26.41	26.43	76300
2002-12-10	26.42	27.53	26.42	27.45	75100
2002-12-11	27.46	27.88	27.18	27.78	119700
2002-12-12	27.78	28.28	27.77	27.95	80800
2002-12-13	27.85	27.85	27.41	27.65	64600
2002-12-16	27.58	28.33	27.58	28.33	58500
2002-12-17	28.23	28.55	28.05	28.27	101000
2002-12-18	28.07	28.48	28.00	28.31	74600
2002-12-19	28.25	28.70	28.16	28.63	158500
2002-12-20	28.63	29.20	28.45	28.76	513700
2002-12-23	28.65	28.65	27.74	27.85	158600
2002-12-24	27.86	27.95	27.71	27.84	38800
2002-12-26	27.89	28.39	27.89	27.91	40700
2002-12-27	27.91	27.95	27.45	27.49	60800
2002-12-30	27.57	27.95	27.34	27.95	84900
2002-12-31	27.95	28.74	27.91	28.28	110600
2003-01-02	28.48	28.95	28.32	28.80	58100
2003-01-03	28.70	28.70	28.21	28.29	60300
2003-01-06	28.44	29.23	28.22	28.35	250300
2003-01-07	28.20	28.20	27.69	27.85	131900
2003-01-08	27.79	27.86	27.45	27.46	77000
2003-01-09	27.50	27.73	27.44	27.66	100700
2003-01-10	27.54	27.58	27.25	27.42	80500
2003-01-13	27.62	27.85	27.11	27.55	90100
2003-01-14	27.45	27.55	27.17	27.25	65100
2003-01-15	27.32	27.51	26.85	27.51	119700
2003-01-16	27.61	28.00	27.52	27.64	94700
2003-01-17	27.54	27.54	26.91	26.99	46100
2003-01-21	26.82	26.92	26.14	26.21	90900
2003-01-22	26.14	26.15	25.97	25.99	59000
2003-01-23	26.09	26.33	25.87	26.23	76300
2003-01-24	26.13	26.13	25.70	25.99	51300
2003-01-27	26.00	26.00	24.99	25.17	73600
2003-01-28	25.10	25.40	25.10	25.29	102500
2003-01-29	25.12	25.64	24.80	25.49	51400
2003-01-30	25.39	25.40	24.65	24.67	85000
2003-01-31	24.82	25.92	24.82	25.92	112700
2003-02-03	26.05	26.13	25.38	25.43	62700
2003-02-04	25.23	25.38	25.18	25.37	50200
2003-02-05	25.62	26.86	25.62	26.28	212100
2003-02-06	26.18	27.07	26.10	26.24	117500
2003-02-07	26.37	26.37	25.77	25.78	74600
2003-02-10	25.65	26.35	25.65	26.18	76300
2003-02-11	26.18	26.28	25.82	25.95	83500
2003-02-12	25.90	26.14	25.50	25.56	98700
2003-02-13	25.46	25.90	25.46	25.71	71300
2003-02-14	25.70	26.47	25.70	25.93	106300
2003-02-18	26.00	27.19	25.97	27.01	92700
2003-02-19	27.05	27.07	26.75	26.91	111200
2003-02-20	26.85	26.98	26.49	26.51	97600
2003-02-21	26.55	27.11	26.45	26.81	58600
2003-02-24	26.78	26.78	26.04	26.09	113600
2003-02-25	26.09	27.04	25.96	27.01	165700
2003-02-26	27.01	27.10	26.95	27.01	120400
2003-02-27	27.01	27.25	26.90	27.14	71100
2003-02-28	27.15	27.15	26.79	26.81	126500
2003-03-03	27.00	27.52	26.96	27.47	86900
2003-03-04	27.35	27.39	26.99	27.00	123900
2003-03-05	26.90	27.06	26.90	27.00	96300
2003-03-06	26.90	27.24	26.85	27.21	54200
2003-03-07	27.15	27.26	27.00	27.15	89900
2003-03-10	27.10	27.15	26.93	27.01	88000
2003-03-11	26.90	27.13	26.85	26.91	153300
2003-03-12	26.91	27.10	26.69	26.90	100900
2003-03-13	26.95	27.45	26.90	26.91	138200
2003-03-14	27.07	27.29	26.80	27.25	74200
2003-03-17	27.15	28.03	27.07	28.03	128300
2003-03-18	28.00	28.03	27.75	28.00	111100
2003-03-19	28.10	28.41	28.02	28.41	102900
2003-03-20	28.31	28.35	28.00	28.33	117500
2003-03-21	28.35	29.38	28.30	29.38	107900
2003-03-24	29.13	29.13	28.15	28.50	98800
2003-03-25	28.50	28.67	28.27	28.55	77700
2003-03-26	28.45	28.60	28.27	28.30	59400
2003-03-27	28.20	28.30	28.11	28.27	97500
2003-03-28	28.28	28.58	28.16	28.58	101500
2003-03-31	28.38	28.73	28.04	28.50	100100
2003-04-01	28.50	28.50	28.10	28.38	76100
2003-04-02	28.44	29.25	28.44	29.20	92700
2003-04-03	29.30	29.37	28.53	28.53	111400
2003-04-04	28.40	28.65	28.21	28.39	162900
2003-04-07	28.79	29.14	28.67	28.69	84200
2003-04-08	28.59	28.84	28.37	28.74	71700
2003-04-09	28.74	28.83	28.45	28.62	106900
2003-04-10	28.61	28.88	28.54	28.80	83300
2003-04-11	28.89	28.95	28.20	28.55	109800
2003-04-14	28.70	29.10	28.70	29.10	77900
2003-04-15	29.00	29.35	28.94	29.28	111500
2003-04-16	29.30	29.30	28.70	28.93	119500
2003-04-17	28.93	28.93	28.70	28.80	110500
2003-04-21	28.78	28.89	28.50	28.55	135100
2003-04-22	28.55	29.70	28.20	29.01	292500
2003-04-23	29.45	29.55	29.27	29.49	164100
2003-04-24	29.48	29.60	28.98	28.98	148800
2003-04-25	28.98	29.07	28.77	29.06	87900
2003-04-28	29.06	30.00	28.82	29.00	250400
2003-04-29	29.10	29.92	29.10	29.62	178000
2003-04-30	29.56	29.92	29.49	29.58	151200
2003-05-01	29.44	29.44	28.79	29.04	109600
2003-05-02	29.00	29.68	29.00	29.43	58800
2003-05-05	29.43	29.75	29.35	29.52	99000
2003-05-06	29.45	29.65	29.26	29.36	78500
2003-05-07	29.25	29.25	28.96	29.05	134400
2003-05-08	29.05	29.05	28.67	28.89	44900
2003-05-09	29.02	29.06	28.57	29.06	94500
2003-05-12	28.90	29.08	28.78	29.01	83100
2003-05-13	28.78	29.06	28.59	29.03	73900
2003-05-14	29.23	29.23	28.80	29.03	137600
2003-05-15	29.18	29.32	28.63	28.71	55100
2003-05-16	28.82	29.05	28.21	28.93	113600
2003-05-19	28.80	28.80	27.95	28.00	74300
2003-05-20	27.90	28.10	27.55	27.68	115600
2003-05-21	27.88	27.88	27.40	27.80	90100
2003-05-22	27.80	27.80	27.30	27.45	101800
2003-05-23	27.45	27.75	27.27	27.61	124200
2003-05-27	27.36	28.27	27.34	28.20	96000
2003-05-28	28.05	28.70	27.99	28.48	129700
2003-05-29	28.60	28.99	28.57	28.80	97100
2003-05-30	28.90	29.55	28.90	29.34	103300
2003-06-02	29.34	29.95	29.34	29.39	230800
2003-06-03	29.35	29.86	29.05	29.69	105300
2003-06-04	29.60	30.05	29.55	30.05	68700
2003-06-05	30.00	30.05	29.34	29.63	81500
2003-06-06	29.50	29.68	29.12	29.21	100900
2003-06-09	29.12	29.39	29.09	29.10	79000
2003-06-10	29.20	29.81	29.20	29.81	115700
2003-06-11	29.80	30.20	29.80	30.20	242800
2003-06-12	30.20	30.45	30.00	30.10	229600
2003-06-13	30.35	30.50	29.99	30.13	339000
2003-06-16	30.10	30.81	30.08	30.76	329800
2003-06-17	30.70	31.67	30.50	31.59	258600
2003-06-18	31.34	31.34	30.88	30.90	186500
2003-06-19	30.70	31.09	30.37	30.54	174900
2003-06-20	30.90	31.04	30.75	31.01	225500
2003-06-23	31.01	31.01	29.90	30.21	162000
2003-06-24	30.21	30.65	29.99	29.99	278300
2003-06-25	30.24	30.37	30.02	30.09	171100
2003-06-26	30.15	30.65	30.02	30.51	150900
2003-06-27	30.55	30.85	30.49	30.50	91700
2003-06-30	30.85	30.88	30.25	30.50	180600
2003-07-01	30.40	30.60	30.15	30.60	120700
2003-07-02	30.60	30.99	30.40	30.99	129500
2003-07-03	30.90	30.98	30.74	30.84	46300
2003-07-07	30.91	31.38	30.90	31.38	188700
2003-07-08	31.32	31.42	31.20	31.28	137100
2003-07-09	31.28	31.33	31.15	31.25	134300
2003-07-10	31.15	31.25	31.00	31.05	91100
2003-07-11	31.07	31.17	30.95	31.00	110000
2003-07-14	31.03	31.12	31.01	31.10	127800
2003-07-15	31.25	31.25	31.00	31.05	161000
2003-07-16	31.15	31.15	30.90	31.01	110500
2003-07-17	30.90	31.02	30.83	30.92	77900
2003-07-18	30.89	31.00	30.65	30.87	67100
2003-07-21	30.88	30.88	30.41	30.58	55100
2003-07-22	30.83	30.86	30.15	30.15	310900
2003-07-23	31.50	31.55	31.30	31.45	471800
2003-07-24	31.70	31.96	31.69	31.89	175600
2003-07-25	31.89	31.99	31.60	31.80	312500
2003-07-28	31.88	32.14	31.83	31.98	255800
2003-07-29	32.00	32.25	32.00	32.17	458700
2003-07-30	32.24	32.75	32.10	32.75	290500
2003-07-31	32.75	33.35	32.74	33.26	426900
2003-08-01	33.26	33.34	33.09	33.20	278000
2003-08-04	33.16	33.19	32.66	32.86	265700
2003-08-05	32.96	33.43	32.74	33.11	239800
2003-08-06	33.10	33.21	33.02	33.15	248000
2003-08-07	33.20	33.40	32.98	33.09	161800
2003-08-08	33.09	33.12	32.83	32.89	149500
2003-08-11	33.05	33.26	32.92	33.15	106600
2003-08-12	33.01	33.20	32.90	33.18	75500
2003-08-13	33.25	33.54	33.08	33.54	184100
2003-08-14	33.54	33.71	33.21	33.65	84400
2003-08-15	33.57	33.75	33.50	33.75	37900
2003-08-18	33.75	34.25	33.75	34.16	160500
2003-08-19	34.85	35.09	34.77	34.97	307400
2003-08-20	34.96	35.29	34.96	35.22	210200
2003-08-21	35.22	35.75	35.22	35.75	280000
2003-08-22	35.75	36.06	35.75	36.05	203900
2003-08-25	36.00	36.05	35.99	36.00	300700
2003-08-26	36.00	36.49	35.98	36.41	172400
2003-08-27	36.20	36.49	36.07	36.19	161900
2003-08-28	36.20	36.50	36.10	36.45	123900
2003-08-29	36.50	36.75	36.40	36.72	73400
2003-09-02	36.92	36.95	36.62	36.80	111700
2003-09-03	36.80	37.49	36.80	37.37	117500
2003-09-04	37.37	37.50	37.05	37.38	121800
2003-09-05	37.32	37.38	37.00	37.01	92600
2003-09-08	37.12	37.49	37.08	37.38	116400
2003-09-09	37.13	37.41	37.13	37.26	112400
2003-09-10	37.26	37.48	37.22	37.31	106400
2003-09-11	37.30	37.43	37.25	37.28	126600
2003-09-12	37.29	37.46	37.28	37.45	83700
2003-09-15	37.48	37.52	37.40	37.43	115400
2003-09-16	37.63	37.98	37.63	37.91	167100
2003-09-17	37.69	38.09	37.38	38.00	109000
2003-09-18	38.10	38.60	38.10	38.34	130300
2003-09-19	38.40	38.40	38.21	38.21	122500
2003-09-22	38.18	38.18	37.59	37.64	210800
2003-09-23	37.65	38.04	37.65	37.90	166000
2003-09-24	37.91	38.01	37.47	37.55	107400
2003-09-25	37.60	37.78	37.42	37.42	100800
2003-09-26	37.42	37.49	37.00	37.00	121500
2003-09-29	37.00	37.45	36.99	37.07	143400
2003-09-30	37.02	37.15	36.85	36.96	206200
2003-10-01	36.99	37.20	36.98	37.15	158900
2003-10-02	37.20	37.54	37.10	37.14	86200
2003-10-03	37.39	37.65	37.35	37.46	152900
2003-10-06	37.55	38.22	37.50	38.19	87400
2003-10-07	38.00	38.58	37.90	38.55	135100
2003-10-08	38.55	38.63	38.40	38.48	82500
2003-10-09	38.60	38.97	38.60	38.85	142100
2003-10-10	38.90	38.94	38.60	38.65	66200
2003-10-13	38.75	38.88	38.75	38.88	61000
2003-10-14	38.95	38.97	38.50	38.85	94700
2003-10-15	38.95	38.96	38.45	38.47	113500
2003-10-16	38.47	38.74	38.27	38.60	62500
2003-10-17	38.70	38.83	38.20	38.42	145400
2003-10-20	38.32	38.40	38.00	38.15	70800
2003-10-21	38.15	38.15	37.75	37.80	97900
2003-10-22	37.65	37.71	36.65	36.95	169400
2003-10-23	36.95	39.28	36.95	39.04	179300
2003-10-24	39.04	39.69	38.87	39.30	167100
2003-10-27	39.30	40.37	39.30	40.11	125000
2003-10-28	40.15	40.55	40.15	40.45	197800
2003-10-29	40.40	40.87	40.40	40.75	310600
2003-10-30	40.76	41.00	40.61	40.88	124700
2003-10-31	40.98	41.06	40.80	41.00	136200
2003-11-03	40.95	42.15	40.95	42.15	144000
2003-11-04	42.15	42.61	42.02	42.40	130500
2003-11-05	42.47	42.55	42.26	42.40	140700
2003-11-06	42.40	42.75	42.36	42.68	126100
2003-11-07	42.78	43.18	42.78	42.81	122600
2003-11-10	43.00	43.00	42.27	42.75	225400
2003-11-11	42.70	42.93	42.01	42.27	150300
2003-11-12	42.35	42.96	42.33	42.90	180500
2003-11-13	42.77	43.09	42.57	43.00	225400
2003-11-14	43.15	43.44	42.63	42.65	108900
2003-11-17	42.70	42.70	42.27	42.66	158500
2003-11-18	42.60	42.90	42.60	42.82	111300
2003-11-19	42.70	42.70	42.35	42.52	91700
2003-11-20	42.52	42.52	41.90	41.90	84400
2003-11-21	42.00	42.14	41.95	42.02	66200
2003-11-24	42.10	42.33	42.01	42.31	114700
2003-11-25	42.32	42.70	42.22	42.55	125400
2003-11-26	42.55	42.57	42.14	42.39	66600
2003-11-28	42.42	42.52	42.36	42.49	65100
2003-12-01	42.65	43.30	42.65	43.26	201100
2003-12-02	43.30	43.53	43.26	43.42	128700
2003-12-03	43.67	44.12	43.63	43.87	120400
2003-12-04	43.82	43.94	43.44	43.67	139400
2003-12-05	43.67	43.67	43.30	43.43	97400
2003-12-08	43.55	43.55	42.60	42.64	127600
2003-12-09	42.63	42.86	42.50	42.53	149700
2003-12-10	42.60	42.74	42.34	42.35	84900
2003-12-11	42.15	42.70	42.13	42.40	103300
2003-12-12	42.40	42.40	41.60	41.96	61700
2003-12-15	41.99	42.00	41.65	41.74	85100
2003-12-16	41.80	42.14	41.55	41.98	119900
2003-12-17	42.08	42.08	41.79	42.00	74900
2003-12-18	42.10	42.65	41.85	42.62	113200
2003-12-19	42.55	43.12	42.37	43.01	120100
2003-12-22	42.85	43.25	42.77	43.25	111300
2003-12-23	43.00	43.75	43.00	43.73	87000
2003-12-24	43.73	43.73	43.39	43.40	34200
2003-12-26	43.48	43.71	43.34	43.65	16600
2003-12-29	43.65	43.84	43.07	43.34	116900
2003-12-30	43.25	43.48	43.09	43.21	100400
2003-12-31	43.21	43.44	42.85	43.32	68800
2004-01-02	43.40	43.70	43.27	43.33	80300
2004-01-05	43.70	43.75	43.24	43.39	112100
2004-01-06	43.40	43.42	43.06	43.13	109200
2004-01-07	43.20	43.20	42.91	42.99	87400
2004-01-08	43.10	43.21	43.00	43.14	153300
2004-01-09	43.10	43.58	43.01	43.54	102100
2004-01-12	43.60	43.98	43.57	43.65	110500
2004-01-13	43.55	43.86	43.51	43.61	98000
2004-01-14	43.65	44.54	43.65	44.50	145400
2004-01-15	44.55	44.68	44.14	44.62	95700
2004-01-16	44.70	44.88	44.43	44.73	57400
2004-01-20	44.63	45.00	44.30	44.90	80700
2004-01-21	44.75	45.71	44.75	45.71	80700
2004-01-22	45.58	45.59	44.14	44.23	139200
2004-01-23	44.33	44.45	43.61	43.62	92600
2004-01-26	43.87	43.87	43.10	43.61	101600
2004-01-27	43.57	43.69	42.47	42.52	157300
2004-01-28	42.61	42.71	41.59	41.59	104800
2004-01-29	41.84	42.09	41.76	41.94	78500
2004-01-30	41.85	42.16	41.63	41.87	84000
2004-02-02	41.97	41.98	41.30	41.40	107000
2004-02-03	41.57	41.75	41.15	41.41	119100
2004-02-04	41.30	41.65	41.10	41.40	244700
2004-02-05	41.30	41.65	41.20	41.36	61100
2004-02-06	41.40	41.97	41.26	41.97	54700
2004-02-09	41.85	41.96	41.25	41.25	73600
2004-02-10	40.80	40.81	39.54	39.79	259700
2004-02-11	39.79	40.14	39.29	40.06	250700
2004-02-12	39.90	39.90	39.46	39.50	143500
2004-02-13	39.60	39.90	39.02	39.21	57400
2004-02-17	39.05	39.53	39.03	39.26	188400
2004-02-18	39.11	39.22	38.68	38.85	111100
2004-02-19	38.95	38.95	37.80	38.00	214900
2004-02-20	37.90	38.20	37.90	38.02	121000
2004-02-23	38.02	38.08	36.93	37.25	241500
2004-02-24	37.24	37.40	36.90	37.08	155200
2004-02-25	37.18	37.23	36.76	37.08	135800
2004-02-26	37.05	38.04	36.88	37.71	252800
2004-02-27	37.65	38.15	37.62	37.77	138600
2004-03-01	39.50	40.92	39.40	40.31	476100
2004-03-02	40.15	40.40	39.20	39.31	193800
2004-03-03	39.10	39.29	38.48	38.53	213200
2004-03-04	38.55	38.70	38.37	38.59	150200
2004-03-05	38.60	39.30	38.46	39.05	77400
2004-03-08	39.20	39.20	38.66	39.00	97500
2004-03-09	38.85	38.85	38.20	38.40	108700
2004-03-10	38.60	38.60	37.40	37.40	108900
2004-03-11	37.45	37.68	36.73	36.77	115300
2004-03-12	36.77	37.51	36.73	37.40	84000
2004-03-15	37.25	37.35	36.40	36.92	133000
2004-03-16	37.15	37.22	36.33	36.56	106600
2004-03-17	36.80	36.95	36.61	36.84	107500
2004-03-18	36.70	36.70	35.55	36.28	157500
2004-03-19	36.35	36.35	35.82	35.94	95100
2004-03-22	35.97	36.09	35.55	35.93	113900
2004-03-23	36.00	36.00	35.27	35.52	117000
2004-03-24	35.51	35.54	35.25	35.40	288000
2004-03-25	35.50	35.92	35.35	35.85	119700
2004-03-26	35.80	36.09	35.70	36.02	99900
2004-03-29	36.03	36.95	35.91	36.75	180000
2004-03-30	36.50	37.38	36.48	37.26	193400
2004-03-31	37.07	37.40	36.84	37.16	155000
2004-04-01	37.17	37.65	37.12	37.51	99500
2004-04-02	37.70	38.09	37.65	38.06	81900
2004-04-05	38.23	38.47	37.86	38.09	86100
2004-04-06	38.05	38.06	37.68	37.72	99800
2004-04-07	37.80	38.50	37.62	38.37	106000
2004-04-08	38.30	38.36	37.55	37.65	70600
2004-04-12	37.50	38.12	37.44	38.00	83700
2004-04-13	37.97	38.00	37.20	37.32	53700
2004-04-14	37.07	37.48	36.77	36.88	78500
2004-04-15	37.00	37.25	36.56	36.90	56400
2004-04-16	36.75	37.56	36.72	37.53	58300
2004-04-19	37.45	37.78	37.34	37.64	102300
2004-04-20	37.50	37.60	36.68	36.80	60200
2004-04-21	37.30	39.25	37.10	39.25	235900
2004-04-22	39.50	40.49	39.16	39.24	248600
2004-04-23	39.24	40.05	39.20	39.70	134300
2004-04-26	39.55	39.87	38.52	38.55	110200
2004-04-27	38.45	39.26	38.40	38.72	99500
2004-04-28	38.62	38.68	37.92	37.99	83900
2004-04-29	37.84	38.25	36.99	37.16	92100
2004-04-30	37.18	37.38	36.75	37.01	75800
2004-05-03	37.20	37.55	36.65	37.55	161400
2004-05-04	37.40	37.93	37.20	37.74	80000
2004-05-05	37.70	37.70	37.22	37.30	70000
2004-05-06	37.10	37.52	36.87	37.41	107600
2004-05-07	37.20	37.79	37.20	37.42	255300
2004-05-10	37.45	37.88	37.45	37.60	292300
2004-05-11	37.70	38.23	37.60	38.05	111200
2004-05-12	37.90	38.49	37.83	38.49	227600
2004-05-13	38.35	38.58	38.15	38.52	120300
2004-05-14	38.45	38.72	38.16	38.53	118200
2004-05-17	38.35	38.35	37.75	37.83	129200
2004-05-18	37.84	38.55	37.80	38.41	61300
2004-05-19	38.55	39.02	38.54	38.80	128200
2004-05-20	38.70	38.89	38.54	38.87	95700
2004-05-21	38.87	39.26	38.87	39.17	89100
2004-05-24	39.32	39.65	39.31	39.52	121200
2004-05-25	39.42	39.93	39.14	39.79	127700
2004-05-26	39.69	39.78	39.21	39.44	108000
2004-05-27	39.54	39.95	39.50	39.87	74100
2004-05-28	39.80	40.22	39.71	39.87	67100
2004-06-01	39.75	40.35	39.47	39.85	113100
2004-06-02	40.00	40.39	39.95	40.23	88700
2004-06-03	40.28	40.30	39.65	40.30	108500
2004-06-04	40.29	40.39	39.80	40.01	84500
2004-06-07	39.98	40.50	39.97	40.45	53200
2004-06-08	40.35	41.25	40.02	41.20	142300
2004-06-09	41.15	41.26	40.71	40.85	112200
2004-06-10	40.85	41.02	40.57	41.00	75800
2004-06-14	40.85	40.95	40.30	40.31	71000
2004-06-15	40.41	41.30	40.41	41.25	105000
2004-06-16	41.35	41.36	40.40	40.85	143600
2004-06-17	40.75	41.10	40.60	40.94	74500
2004-06-18	40.95	41.24	40.83	40.98	113600
2004-06-21	41.01	41.25	40.64	41.04	91300
2004-06-22	40.89	40.99	40.51	40.80	123700
2004-06-23	40.70	40.90	40.22	40.75	117000
2004-06-24	40.85	41.20	40.60	40.88	95800
2004-06-25	40.82	41.72	40.74	41.72	252600
2004-06-28	41.69	41.84	41.40	41.41	138400
2004-06-29	41.45	41.67	41.20	41.67	89000
2004-06-30	41.60	42.42	41.60	42.33	134500
2004-07-01	42.23	42.30	41.70	41.99	120400
2004-07-02	41.94	42.00	41.78	41.82	54300
2004-07-06	41.65	41.70	41.10	41.10	63600
2004-07-07	41.02	41.35	40.83	40.86	77100
2004-07-08	40.80	40.80	39.77	39.90	129000
2004-07-09	40.00	40.64	39.84	40.64	59900
2004-07-12	40.60	40.72	40.29	40.43	122500
2004-07-13	40.50	40.67	40.13	40.51	213800
2004-07-14	40.38	40.91	40.20	40.72	135600
2004-07-15	40.82	41.38	40.72	41.02	70700
2004-07-16	41.12	41.12	40.71	40.76	68800
2004-07-19	40.70	41.16	40.63	41.11	85900
2004-07-20	41.05	41.70	41.03	41.70	96200
2004-07-21	41.65	42.13	41.15	41.15	173800
2004-07-22	41.10	41.31	40.99	41.10	95600
2004-07-23	41.05	41.06	39.82	39.83	98400
2004-07-26	40.03	40.59	39.60	40.00	145200
2004-07-27	40.12	40.71	40.08	40.38	98200
2004-07-28	40.35	40.44	39.87	39.95	95400
2004-07-29	39.98	40.57	39.94	40.12	71100
2004-07-30	40.05	40.70	39.97	40.45	75000
2004-08-02	40.35	40.55	40.04	40.42	72800
2004-08-03	40.32	40.32	39.72	39.82	71800
2004-08-04	39.75	40.17	39.14	39.90	151800
2004-08-05	39.98	40.05	39.51	39.51	84700
2004-08-06	39.45	39.45	38.60	38.60	100900
2004-08-09	38.65	39.10	38.65	39.00	153900
2004-08-10	38.86	39.03	38.65	38.88	171100
2004-08-11	38.80	38.92	38.45	38.45	154900
2004-08-12	38.35	38.41	36.97	37.57	225800
2004-08-13	37.52	38.10	37.52	37.98	70500
2004-08-16	37.99	38.65	37.99	38.39	84300
2004-08-17	38.35	38.80	38.33	38.33	117100
2004-08-18	38.28	39.09	38.12	39.00	74300
2004-08-19	38.85	38.85	37.94	38.16	99700
2004-08-20	38.00	38.57	38.00	38.56	69500
2004-08-23	38.56	38.95	38.30	38.74	57300
2004-08-24	38.92	38.98	38.43	38.70	73300
2004-08-25	38.78	38.89	38.30	38.86	63000
2004-08-26	38.80	39.00	38.62	38.84	31100
2004-08-27	38.80	39.23	38.52	39.10	45700
2004-08-30	39.05	39.05	38.59	38.78	83200
2004-08-31	38.85	39.29	38.82	39.20	129900
2004-09-01	39.15	39.24	38.85	39.00	81600
2004-09-02	38.95	39.81	38.95	39.81	95500
2004-09-03	39.77	40.68	39.77	40.59	132700
2004-09-07	40.75	41.18	40.57	41.18	128500
2004-09-08	41.15	41.15	40.51	40.51	97800
2004-09-09	40.61	40.74	40.19	40.55	99500
2004-09-10	40.50	40.50	39.92	40.28	82200
2004-09-13	40.38	40.80	40.02	40.74	104100
2004-09-14	40.69	40.89	40.46	40.60	112100
2004-09-15	40.55	40.85	40.42	40.80	92500
2004-09-16	40.75	40.78	40.54	40.68	171500
2004-09-17	40.62	41.12	40.60	41.01	114500
2004-09-20	40.88	41.16	40.72	40.99	111200
2004-09-21	40.99	41.22	40.93	41.13	107600
2004-09-22	41.00	41.00	40.45	40.58	135800
2004-09-23	40.53	40.54	40.11	40.14	92300
2004-09-24	40.10	40.21	39.28	39.45	156700
2004-09-27	39.37	39.64	38.92	39.40	136600
2004-09-28	39.41	39.80	38.95	39.60	157000
2004-09-29	39.50	39.64	38.99	39.02	164200
2004-09-30	39.02	39.78	39.02	39.58	178200
2004-10-01	39.70	40.58	39.60	40.39	87000
2004-10-04	40.42	40.76	40.07	40.28	101500
2004-10-05	40.20	40.46	40.05	40.42	67200
2004-10-06	40.47	40.65	40.37	40.53	107100
2004-10-07	40.50	40.51	39.90	39.92	118300
2004-10-08	39.97	40.13	39.70	39.71	90100
2004-10-11	39.76	39.83	39.47	39.51	132900
2004-10-12	39.45	39.47	39.14	39.26	106300
2004-10-13	39.30	39.45	38.76	39.14	116800
2004-10-14	39.20	39.40	38.52	38.71	142400
2004-10-15	38.80	39.54	38.70	39.40	104400
2004-10-18	39.30	39.43	38.97	39.39	113200
2004-10-19	39.44	39.83	39.41	39.76	96900
2004-10-20	39.70	40.10	39.43	39.94	120600
2004-10-21	39.99	40.59	39.80	40.52	104200
2004-10-22	40.47	40.96	40.23	40.80	156000
2004-10-25	40.75	41.20	40.46	40.91	114900
2004-10-26	40.91	41.08	40.58	40.85	125000
2004-10-27	40.76	41.26	40.40	41.12	182000
2004-10-28	41.04	41.11	40.32	40.39	159700
2004-10-29	40.44	40.70	40.06	40.40	177800
2004-11-01	40.36	40.93	40.28	40.68	118200
2004-11-02	40.75	40.92	40.40	40.52	102600
2004-11-03	40.77	41.29	40.76	41.24	149200
2004-11-04	41.19	42.18	41.19	41.99	132700
2004-11-05	42.10	43.50	42.10	43.40	155900
2004-11-08	43.35	43.65	42.78	42.95	146700
2004-11-09	43.00	43.32	42.10	42.19	179800
2004-11-10	42.14	42.53	41.82	42.18	330000
2004-11-11	42.20	42.43	42.07	42.07	49800
2004-11-12	42.00	42.59	41.70	42.59	197100
2004-11-15	42.55	42.76	42.40	42.52	64600
2004-11-16	42.52	42.71	42.16	42.25	75800
2004-11-17	42.35	42.89	42.35	42.66	72000
2004-11-18	42.55	42.62	42.21	42.39	69400
2004-11-19	42.40	42.43	41.77	42.05	206000
2004-11-22	42.10	42.60	42.10	42.59	57300
2004-11-23	42.59	42.59	41.86	42.27	89800
2004-11-24	42.37	43.04	42.37	43.00	45300
2004-11-26	43.10	43.34	43.04	43.10	30000
2004-11-29	43.05	43.28	42.56	42.65	89900
2004-11-30	42.60	42.92	42.29	42.39	97800
2004-12-01	42.49	42.94	42.49	42.80	77500
2004-12-02	42.70	43.08	42.60	43.02	46400
2004-12-03	42.95	43.25	42.70	43.02	66000
2004-12-06	43.10	43.29	42.72	42.92	94500
2004-12-07	42.92	42.92	41.84	41.85	96800
2004-12-08	41.85	41.93	41.50	41.87	100800
2004-12-09	41.87	42.14	41.70	42.05	62400
2004-12-10	41.95	42.24	41.95	42.13	60100
2004-12-13	42.08	42.20	41.98	42.10	62300
2004-12-14	42.05	42.91	42.05	42.91	76800
2004-12-15	42.86	43.02	42.65	42.98	58600
2004-12-16	43.08	43.08	42.45	42.58	77300
2004-12-17	42.58	42.76	42.40	42.60	182100
2004-12-20	42.85	43.04	42.56	42.80	72700
2004-12-21	42.80	43.06	42.31	43.06	154400
2004-12-22	43.20	43.20	42.60	42.85	102400
2004-12-23	42.85	43.19	42.61	42.86	53800
2004-12-27	42.87	42.87	42.15	42.30	71200
2004-12-28	42.26	42.69	42.18	42.54	84700
2004-12-29	42.54	42.63	42.14	42.56	59300
2004-12-30	42.56	42.89	42.32	42.64	82100
2004-12-31	42.54	43.05	42.39	43.05	76200
2005-01-03	42.98	43.15	42.26	42.40	168600
2005-01-04	42.50	42.58	41.19	41.46	121700
2005-01-05	41.39	41.84	41.35	41.55	124400
2005-01-06	41.45	41.78	41.35	41.78	125700
2005-01-07	41.69	41.69	40.63	40.69	68100
2005-01-10	40.69	41.75	40.69	41.38	58300
2005-01-11	41.30	41.31	40.56	40.57	115700
2005-01-12	40.52	40.55	39.66	39.95	146100
2005-01-13	39.80	40.11	39.51	39.67	147400
2005-01-14	39.67	39.80	39.50	39.75	95900
2005-01-18	39.75	39.83	39.40	39.65	247900
2005-01-19	39.45	39.50	39.03	39.26	150100
2005-01-20	39.21	39.61	39.06	39.31	162200
2005-01-21	39.28	39.45	38.80	38.89	68200
2005-01-24	38.88	39.42	38.80	39.20	261700
2005-01-25	39.30	39.45	39.04	39.21	85200
2005-01-26	39.35	39.55	39.02	39.45	74800
2005-01-27	39.35	39.59	39.26	39.35	54600
2005-01-28	39.45	39.45	38.94	39.10	63700
2005-01-31	39.30	40.35	39.17	40.35	154100
2005-02-01	40.40	40.48	39.75	40.48	134700
2005-02-02	40.40	40.87	40.25	40.87	79000
2005-02-03	40.72	40.72	40.02	40.48	73900
2005-02-04	40.50	41.65	40.50	41.64	176600
2005-02-07	41.75	41.84	41.33	41.62	66800
2005-02-08	41.52	41.90	41.40	41.90	71900
2005-02-09	42.00	42.05	41.30	41.30	105400
2005-02-10	41.40	41.69	41.07	41.49	99900
2005-02-11	41.40	42.00	41.03	41.75	83000
2005-02-14	42.00	43.00	41.88	42.64	159500
2005-02-15	42.65	42.98	42.25	42.38	142800
2005-02-16	42.50	42.92	42.40	42.92	120000
2005-02-17	42.95	42.97	42.24	42.37	113000
2005-02-18	42.47	42.70	42.44	42.55	65400
2005-02-22	42.56	42.77	42.11	42.11	96600
2005-02-23	42.05	42.68	42.05	42.46	98500
2005-02-24	42.55	43.63	42.55	43.15	319600
2005-02-25	43.00	43.76	42.95	43.76	80600
2005-02-28	43.84	43.97	43.16	43.62	118600
2005-03-01	43.82	44.05	43.56	43.80	86100
2005-03-02	43.67	44.09	43.57	43.64	40300
2005-03-03	43.59	43.59	42.78	43.42	72200
2005-03-04	43.60	44.04	43.54	43.93	47500
2005-03-07	43.85	44.09	43.66	44.03	63900
2005-03-08	43.90	44.00	43.06	43.29	74400
2005-03-09	43.09	43.34	42.74	43.21	94700
2005-03-10	43.23	44.01	43.22	43.96	98500
2005-03-11	44.03	44.82	44.03	44.81	147700
2005-03-14	44.95	45.39	44.90	45.39	187500
2005-03-15	45.48	45.70	44.97	45.28	105500
2005-03-16	45.05	45.46	44.84	44.88	123900
2005-03-17	44.91	45.26	44.85	45.13	68700
2005-03-18	44.97	45.31	44.77	45.00	142500
2005-03-21	44.82	45.19	44.67	45.16	68200
2005-03-22	45.00	45.65	44.92	44.94	83200
2005-03-23	44.84	45.15	44.50	44.50	121000
2005-03-24	44.55	45.53	44.50	45.11	65300
2005-03-28	45.11	45.47	45.07	45.18	33800
2005-03-29	45.28	45.49	45.11	45.20	78000
2005-03-30	45.10	45.25	44.92	45.00	118700
2005-03-31	44.97	45.10	44.67	44.95	119500
2005-04-01	44.95	45.36	44.69	44.83	111900
2005-04-04	44.73	45.24	44.65	45.01	91600
2005-04-05	45.01	45.47	44.90	45.33	83500
2005-04-06	45.40	45.55	45.13	45.46	109500
2005-04-07	45.56	46.45	45.56	46.33	96500
2005-04-08	46.34	46.98	46.32	46.93	145200
2005-04-11	46.93	46.93	46.47	46.54	101000
2005-04-12	46.50	47.57	46.41	47.45	157200
2005-04-13	47.30	47.30	47.00	47.17	130100
2005-04-14	47.05	47.29	46.95	47.21	135500
2005-04-15	47.11	47.25	45.75	45.93	179700
2005-04-18	46.08	46.39	45.63	46.31	106900
2005-04-19	46.25	46.70	45.84	46.14	97300
2005-04-20	47.00	48.89	46.99	48.58	339800
2005-04-21	48.59	49.42	48.46	49.26	206600
2005-04-22	49.30	50.70	49.16	49.83	391000
2005-04-25	49.84	50.12	48.44	48.75	231800
2005-04-26	48.75	50.20	48.58	49.91	399100
2005-04-27	49.92	50.70	49.85	50.11	497600
2005-04-28	50.01	50.25	49.65	50.11	303400
2005-04-29	50.05	50.71	49.85	50.66	216500
2005-05-02	50.72	51.74	50.72	51.51	339600
2005-05-03	51.65	52.55	51.58	52.20	346300
2005-05-04	52.30	52.40	51.19	51.20	787400
2005-05-05	51.30	51.38	50.70	51.33	297000
2005-05-06	51.45	51.78	51.20	51.54	85000
2005-05-09	51.45	52.10	51.35	52.08	125900
2005-05-10	52.00	52.00	50.87	51.02	117500
2005-05-11	50.80	50.80	50.23	50.58	227000
2005-05-12	50.53	51.08	50.40	50.77	273900
2005-05-13	50.87	50.99	50.47	50.81	90200
2005-05-16	50.75	50.89	50.51	50.65	97300
2005-05-17	50.65	51.22	50.50	51.13	220700
2005-05-18	51.23	52.38	51.11	52.15	179000
2005-05-19	52.25	52.55	52.06	52.45	112500
2005-05-20	52.50	52.50	51.90	52.00	120100
2005-05-23	52.25	53.16	52.25	52.95	152000
2005-05-24	53.00	53.00	52.26	52.55	97800
2005-05-25	52.50	52.50	51.26	51.63	124300
2005-05-26	51.73	52.49	51.68	52.45	60700
2005-05-27	52.40	52.45	51.73	51.75	61000
2005-05-31	51.80	51.95	51.55	51.59	120700
2005-06-01	51.59	51.89	51.46	51.82	186900
2005-06-02	51.74	52.15	51.62	51.83	152500
2005-06-03	51.80	51.97	51.28	51.34	104300
2005-06-06	51.37	52.34	51.03	52.28	94900
2005-06-07	52.40	52.77	52.31	52.40	93600
2005-06-08	52.48	53.00	52.48	53.00	145600
2005-06-09	53.00	53.00	52.13	52.40	110000
2005-06-10	52.55	52.55	52.20	52.36	87200
2005-06-13	52.42	52.56	52.01	52.56	71300
2005-06-14	52.60	52.79	52.31	52.41	55200
2005-06-15	52.50	52.60	52.25	52.48	99700
2005-06-16	52.43	52.65	52.30	52.44	54000
2005-06-17	52.52	53.17	52.42	52.92	160600
2005-06-20	52.75	53.07	52.36	52.99	72800
2005-06-21	52.99	53.88	52.64	53.83	144300
2005-06-22	53.93	54.23	53.08	53.23	78900
2005-06-23	53.30	53.36	52.25	52.28	56400
2005-06-24	52.18	52.25	50.82	51.20	114200
2005-06-27	50.95	51.20	50.60	50.98	65600
2005-06-28	51.10	51.86	51.05	51.57	72000
2005-06-29	51.77	52.29	51.53	52.26	110600
2005-06-30	52.25	52.25	51.15	51.15	111900
2005-07-01	51.15	51.15	50.85	50.90	146200
2005-07-05	51.05	51.98	50.92	51.95	90500
2005-07-06	51.85	52.18	51.35	51.92	116700
2005-07-07	51.75	52.20	51.48	52.01	105400
2005-07-08	51.90	52.72	51.90	52.69	47100
2005-07-11	52.75	53.05	52.26	52.72	49400
2005-07-12	52.76	53.79	52.40	53.79	106800
2005-07-13	53.85	53.97	53.09	53.35	102300
2005-07-14	53.30	53.84	52.97	53.20	90700
2005-07-15	53.05	53.20	52.86	52.97	82900
2005-07-18	52.90	52.90	52.38	52.64	91600
2005-07-19	52.75	53.77	52.75	53.75	79300
2005-07-20	53.61	53.98	53.40	53.82	67800
2005-07-21	54.30	55.53	53.98	55.50	198000
2005-07-22	55.75	56.50	55.27	55.98	106900
2005-07-25	55.85	57.51	55.85	56.83	186400
2005-07-26	56.58	56.91	56.03	56.52	119800
2005-07-27	56.60	57.40	56.58	57.15	119100
2005-07-28	57.16	57.70	56.80	57.66	93400
2005-07-29	57.70	58.19	57.62	58.15	120900
2005-08-01	58.25	59.17	58.25	59.16	114600
2005-08-02	59.30	59.47	58.62	58.94	201200
2005-08-03	58.87	59.15	58.31	58.53	77300
2005-08-04	58.47	58.50	57.66	57.91	83600
2005-08-05	57.85	57.98	57.70	57.76	126200
2005-08-08	57.86	57.86	57.37	57.50	105000
2005-08-09	57.25	58.34	57.24	58.11	76300
2005-08-10	58.36	58.50	57.66	58.05	84000
2005-08-11	57.95	58.09	57.48	57.52	129800
2005-08-12	57.62	57.75	57.23	57.40	192700
2005-08-15	57.50	57.64	57.36	57.45	136900
2005-08-16	57.45	57.56	57.20	57.25	154500
2005-08-17	57.50	58.06	57.35	57.80	96300
2005-08-18	57.70	58.00	57.25	57.96	94500
2005-08-19	58.05	58.30	57.86	58.08	84200
2005-08-22	58.15	58.37	57.88	58.37	60300
2005-08-23	58.37	58.37	56.95	57.30	113300
2005-08-24	57.35	58.30	57.35	58.05	89000
2005-08-25	58.00	58.00	57.30	57.46	104300
2005-08-26	57.36	57.36	56.55	56.67	91500
2005-08-29	56.68	56.84	56.23	56.84	89300
2005-08-30	56.79	56.90	56.17	56.73	98900
2005-08-31	56.65	57.70	56.56	57.65	108300
2005-09-01	57.61	57.94	57.32	57.39	97300
2005-09-02	57.39	57.44	57.10	57.17	48100
2005-09-06	57.25	57.88	57.02	57.83	67800
2005-09-07	57.89	58.11	57.83	57.96	54100
2005-09-08	57.99	58.01	57.27	57.29	63600
2005-09-09	57.10	58.45	57.10	58.39	98400
2005-09-12	58.49	60.15	58.30	59.87	150800
2005-09-13	59.87	59.87	58.76	58.90	108300
2005-09-14	58.78	59.10	58.11	58.69	89400
2005-09-15	58.60	59.10	58.12	58.35	150300
2005-09-16	58.35	59.76	58.35	59.60	355600
2005-09-19	59.63	59.80	58.06	58.42	76100
2005-09-20	58.52	58.61	58.00	58.13	135900
2005-09-21	59.08	59.08	57.07	57.62	240700
2005-09-22	57.61	58.09	57.20	58.00	123400
2005-09-23	58.03	58.18	57.78	58.09	80500
2005-09-26	58.25	58.95	58.25	58.68	104900
2005-09-27	58.75	59.10	58.40	59.03	107900
2005-09-28	58.92	59.35	58.56	58.99	86100
2005-09-29	59.05	59.97	58.57	59.97	153100
2005-09-30	59.96	60.23	59.70	60.22	93800
2005-10-03	60.32	61.20	60.31	61.19	132200
2005-10-04	61.39	62.41	61.39	61.53	153500
2005-10-05	61.50	61.50	59.65	59.70	123400
2005-10-06	59.75	60.10	58.45	58.86	190100
2005-10-07	58.90	59.06	58.41	58.70	63600
2005-10-10	58.69	59.10	58.46	58.86	76200
2005-10-11	58.98	59.10	57.74	57.80	89400
2005-10-12	57.85	58.00	55.69	56.20	310800
2005-10-13	56.25	56.33	55.12	55.65	178400
2005-10-14	55.61	56.00	55.06	55.63	230600
2005-10-17	55.70	56.18	55.45	56.09	96000
2005-10-18	56.15	56.24	55.20	55.20	166500
2005-10-19	48.50	50.00	48.50	49.15	903300
2005-10-20	48.80	49.30	48.50	48.66	531700
2005-10-21	48.66	49.18	48.45	49.00	383900
2005-10-24	49.00	49.10	48.57	48.93	374700
2005-10-25	48.80	48.89	47.35	47.41	427800
2005-10-26	47.41	48.05	47.41	47.50	303200
2005-10-27	47.40	47.88	46.94	47.04	361200
2005-10-28	47.10	48.38	47.06	48.19	364000
2005-10-31	48.29	50.25	48.29	48.90	1356400
2005-11-01	48.75	49.30	48.69	49.02	228300
2005-11-02	49.05	49.85	49.00	49.62	189600
2005-11-03	49.42	50.45	49.42	50.06	175600
2005-11-04	50.04	50.05	48.96	49.20	195200
2005-11-07	49.35	49.66	49.16	49.46	222700
2005-11-08	49.46	49.51	48.41	48.52	205500
2005-11-09	48.62	49.14	48.34	48.90	206000
2005-11-10	48.95	49.02	47.64	47.82	369100
2005-11-11	47.92	48.86	47.68	48.67	194900
2005-11-14	48.85	49.62	48.83	49.42	134800
2005-11-15	49.52	49.73	49.12	49.35	210200
2005-11-16	49.25	49.52	48.92	49.29	142800
2005-11-17	49.33	49.83	49.22	49.67	193700
2005-11-18	49.80	49.99	49.49	49.75	207000
2005-11-21	49.85	50.08	49.68	49.95	197400
2005-11-22	50.00	50.47	50.00	50.38	162900
2005-11-23	50.45	51.17	50.45	51.12	92400
2005-11-25	51.02	51.34	50.95	51.21	43300
2005-11-28	51.21	51.21	50.00	50.00	180900
2005-11-29	50.05	50.93	49.93	50.53	152000
2005-11-30	50.53	51.08	50.25	50.40	142500
2005-12-01	50.60	51.99	50.60	51.81	173200
2005-12-02	51.82	52.14	51.57	52.10	141700
2005-12-05	52.07	52.66	52.00	52.46	133100
2005-12-06	52.50	53.14	52.39	52.49	116100
2005-12-07	52.40	52.90	52.36	52.36	123300
2005-12-08	52.36	53.46	52.36	53.04	152000
2005-12-09	53.12	54.20	53.12	53.73	120200
2005-12-12	53.83	54.59	53.16	53.50	126700
2005-12-13	53.50	55.34	53.50	54.91	197500
2005-12-14	54.90	55.47	54.90	55.43	130700
2005-12-15	55.33	55.48	54.82	54.87	126500
2005-12-16	54.87	55.35	54.86	54.92	169400
2005-12-19	53.96	55.02	53.96	54.15	110300
2005-12-20	54.25	54.98	54.25	54.49	96900
2005-12-21	54.55	55.11	54.53	55.10	105800
2005-12-22	55.15	55.29	54.62	55.13	98400
2005-12-23	54.33	55.73	54.33	55.50	50700
2005-12-27	55.50	55.50	54.77	54.83	107300
2005-12-28	54.93	55.13	54.86	55.00	68700
2005-12-29	55.00	55.14	54.87	54.90	71500
2005-12-30	54.75	54.99	54.37	54.93	80200
2006-01-03	54.99	55.93	54.83	55.86	90500
2006-01-04	55.96	56.08	55.29	55.35	72500
2006-01-05	55.40	56.55	55.38	56.42	91100
2006-01-06	56.50	57.05	56.16	56.53	69000
2006-01-09	56.53	57.59	56.53	57.22	79900
2006-01-10	57.00	57.46	56.91	57.00	87900
2006-01-11	57.00	57.26	56.44	57.19	74800
2006-01-12	57.24	57.28	56.34	56.55	57700
2006-01-13	56.70	56.82	55.90	56.27	67300
2006-01-17	56.27	57.07	56.05	57.07	88200
2006-01-18	56.94	57.15	56.25	56.70	82400
2006-01-19	56.73	56.86	56.45	56.83	81800
2006-01-20	56.80	57.35	55.98	55.98	113600
2006-01-23	55.90	56.00	55.49	55.59	76800
2006-01-24	55.74	56.37	55.74	55.94	63200
2006-01-25	55.91	55.91	55.00	55.51	103700
2006-01-26	55.65	56.64	55.60	56.52	71100
2006-01-27	56.40	56.68	55.81	55.95	59600
2006-01-30	55.95	56.19	55.72	55.96	54800
2006-01-31	55.85	57.70	55.56	57.70	126300
2006-02-01	57.60	57.60	56.77	57.15	124300
2006-02-02	57.05	57.31	56.42	56.56	86500
2006-02-03	56.56	58.33	56.56	58.25	87700
2006-02-06	58.20	58.20	57.10	57.17	98800
2006-02-07	57.29	57.66	56.73	56.96	143900
2006-02-08	57.21	61.68	57.21	61.55	348900
2006-02-09	60.49	60.50	57.46	57.65	432600
2006-02-10	57.55	57.97	57.06	57.88	266500
2006-02-13	57.85	57.85	56.88	57.17	179200
2006-02-14	57.07	58.20	56.49	57.70	188100
2006-02-15	57.70	58.66	57.46	58.20	143900
2006-02-16	58.21	59.43	58.10	59.35	107100
2006-02-17	59.40	59.51	59.18	59.51	141700
2006-02-21	59.45	60.00	59.18	59.81	139700
2006-02-22	59.71	60.26	59.43	60.12	97000
2006-02-23	59.90	59.98	59.25	59.50	135900
2006-02-24	59.50	59.50	58.82	59.05	186700
2006-02-27	59.20	59.45	59.09	59.32	90500
2006-02-28	59.24	59.28	58.25	58.29	76400
2006-03-01	58.39	59.46	58.39	59.43	174900
2006-03-02	59.37	59.37	58.19	58.46	125200
2006-03-03	58.54	59.20	58.50	58.85	109200
2006-03-06	58.80	58.80	57.80	57.94	106100
2006-03-07	57.82	58.36	57.64	58.01	132300
2006-03-08	57.95	58.50	57.94	58.35	110700
2006-03-09	58.25	58.39	57.89	58.10	119400
2006-03-10	58.21	58.89	57.97	58.48	89800
2006-03-13	58.59	59.10	58.35	58.38	58900
2006-03-14	58.39	58.54	57.82	57.89	181600
2006-03-15	57.90	58.21	57.67	57.87	210500
2006-03-16	57.87	58.23	57.20	58.00	209900
2006-03-17	57.85	58.85	57.82	57.95	327700
2006-03-20	58.10	58.72	57.93	58.40	172300
2006-03-21	58.28	59.01	57.90	58.13	129500
2006-03-22	58.13	59.66	58.05	59.47	103700
2006-03-23	59.47	59.47	58.50	58.82	125600
2006-03-24	58.83	58.83	58.10	58.37	154200
2006-03-27	58.26	58.40	57.99	58.12	133600
2006-03-28	58.20	58.20	57.83	57.86	138200
2006-03-29	57.74	59.08	57.74	59.04	180700
2006-03-30	59.04	59.21	58.51	59.20	248600
2006-03-31	59.30	59.49	58.65	59.00	120300
2006-04-03	59.05	59.26	58.43	58.58	107600
2006-04-04	58.58	59.55	58.51	59.17	175000
2006-04-05	59.05	59.70	58.90	59.57	103700
2006-04-06	59.70	59.70	58.71	58.92	90100
2006-04-07	59.00	59.15	58.49	58.50	83600
2006-04-10	58.55	58.71	58.03	58.17	62200
2006-04-11	58.17	58.23	57.88	58.08	81600
2006-04-12	58.09	58.61	58.09	58.61	42900
2006-04-13	58.41	58.73	57.95	57.99	49700
2006-04-17	57.90	58.32	57.88	58.23	75900
2006-04-18	58.28	58.39	57.97	57.98	189500
2006-04-19	57.95	58.35	57.88	57.88	216200
2006-04-20	57.40	57.41	52.35	54.45	830900
2006-04-21	54.60	55.00	53.58	53.97	355200
2006-04-24	53.57	53.79	52.66	53.14	236000
2006-04-25	53.13	53.17	52.75	53.04	168200
2006-04-26	53.20	53.52	52.79	52.80	173500
2006-04-27	52.75	53.53	52.63	53.08	190700
2006-04-28	52.90	53.04	52.70	52.88	174200
2006-05-01	53.78	53.78	52.37	52.64	252500
2006-05-02	52.60	53.11	52.60	53.00	258400
2006-05-03	52.85	53.72	52.85	53.35	259400
2006-05-04	53.45	53.94	53.41	53.87	146700
2006-05-05	53.88	53.94	53.43	53.76	136200
2006-05-08	53.60	53.60	53.06	53.17	154100
2006-05-09	53.07	53.25	52.25	52.26	232600
2006-05-10	51.98	52.44	51.79	52.14	159300
2006-05-11	52.05	52.06	51.00	51.25	194400
2006-05-12	51.35	51.56	51.02	51.26	194900
2006-05-15	52.21	52.21	50.82	51.44	201700
2006-05-16	51.32	51.38	50.51	51.24	191200
2006-05-17	51.14	51.88	50.82	51.82	249500
2006-05-18	51.81	52.04	51.10	51.17	222600
2006-05-19	51.17	51.51	50.92	51.09	183100
2006-05-22	51.30	52.78	51.19	52.65	299900
2006-05-23	51.70	52.65	49.90	49.92	457100
2006-05-24	49.92	50.40	48.37	49.90	561200
2006-05-25	50.00	50.74	49.98	50.23	186900
2006-05-26	50.13	50.80	50.08	50.58	206300
2006-05-30	51.35	51.97	50.83	50.92	252900
2006-05-31	51.02	52.75	51.02	52.20	338000
2006-06-01	52.30	52.50	51.64	51.94	196300
2006-06-02	52.25	52.34	51.66	51.66	159000
2006-06-05	51.67	52.25	50.40	50.41	181100
2006-06-06	50.51	50.84	49.86	50.29	160600
2006-06-07	50.30	50.90	49.98	50.07	137900
2006-06-08	49.95	50.10	48.36	49.70	189700
2006-06-09	49.65	50.69	49.47	49.51	126900
2006-06-12	49.39	49.51	48.53	48.70	161100
2006-06-13	48.60	49.01	48.12	48.17	155900
2006-06-14	48.25	48.47	47.48	47.66	231300
2006-06-15	47.57	48.19	47.57	48.03	247100
2006-06-16	48.75	48.92	47.68	47.92	204500
2006-06-19	47.92	48.05	46.87	46.95	161800
2006-06-20	46.95	47.26	46.43	46.44	165000
2006-06-21	46.44	47.30	46.44	46.94	213400
2006-06-22	46.84	47.20	46.48	46.51	121400
2006-06-23	46.38	46.83	46.28	46.42	116100
2006-06-26	46.67	47.49	46.67	46.85	184600
2006-06-27	46.80	46.80	45.64	45.81	224800
2006-06-28	45.90	46.05	45.12	45.36	193600
2006-06-29	45.49	45.59	44.68	44.96	398800
2006-06-30	44.96	45.60	44.96	45.35	287300
2006-07-03	45.35	46.10	45.21	46.00	128100
2006-07-05	46.07	46.14	44.37	44.81	266200
2006-07-06	44.98	45.52	44.79	44.93	163200
2006-07-07	44.80	45.30	44.62	44.79	163700
2006-07-10	44.62	45.74	44.62	45.19	146800
2006-07-11	45.03	45.35	44.85	45.18	227000
2006-07-12	45.03	45.23	44.45	44.92	223500
2006-07-13	44.74	45.01	44.14	44.41	214700
2006-07-14	43.75	44.50	43.68	44.31	258300
2006-07-17	44.35	44.74	44.18	44.27	133900
2006-07-18	44.32	44.48	43.77	44.32	197200
2006-07-19	44.31	45.55	44.31	45.14	181800
2006-07-20	45.09	45.25	44.14	44.19	202200
2006-07-21	44.00	44.01	40.00	40.98	897100
2006-07-24	41.03	41.52	40.10	41.47	487000
2006-07-25	41.40	41.97	40.92	41.05	278900
2006-07-26	40.85	41.05	40.34	40.81	326200
2006-07-27	40.80	41.39	40.51	40.87	353200
2006-07-28	40.97	41.63	40.75	41.19	221500
2006-07-31	41.00	41.17	40.35	40.61	281200
2006-08-01	40.54	40.54	39.89	40.22	219800
2006-08-02	40.37	40.96	40.32	40.69	212500
2006-08-03	40.60	42.00	40.40	41.94	325500
2006-08-04	41.77	42.83	41.19	41.47	352100
2006-08-07	41.42	42.02	41.30	42.00	324900
2006-08-08	41.95	42.11	40.44	40.48	293000
2006-08-09	40.55	40.65	39.68	39.68	308900
2006-08-10	39.55	39.97	39.30	39.47	285900
2006-08-11	39.30	39.49	38.68	38.96	279000
2006-08-14	39.05	39.37	38.76	38.89	247100
2006-08-15	39.14	39.52	38.86	39.04	205800
2006-08-16	39.05	39.47	38.66	39.33	427200
2006-08-17	39.38	41.12	39.38	40.66	322800
2006-08-18	40.76	40.76	40.16	40.48	142200
2006-08-21	40.50	40.55	39.61	39.63	154500
2006-08-22	39.64	39.94	39.06	39.18	197500
2006-08-23	39.27	39.44	38.38	39.03	207000
2006-08-24	39.20	39.23	38.71	38.81	183100
2006-08-25	38.71	39.17	38.43	38.88	107200
2006-08-28	38.89	39.54	38.44	39.40	135500
2006-08-29	39.45	39.82	39.37	39.77	170700
2006-08-30	39.85	40.01	39.26	39.90	171200
2006-08-31	39.91	40.28	39.72	39.90	168600
2006-09-01	39.95	40.37	39.45	40.20	130200
2006-09-05	40.26	40.71	40.23	40.32	179200
2006-09-06	40.27	40.44	38.83	38.91	167400
2006-09-07	38.86	39.44	38.44	38.96	143500
2006-09-08	38.47	39.40	38.47	39.26	148700
2006-09-11	39.26	39.70	38.91	39.50	135700
2006-09-12	39.54	40.37	39.46	40.25	163000
2006-09-13	40.24	40.38	40.02	40.38	123400
2006-09-14	40.37	40.49	39.65	40.23	139500
2006-09-15	40.40	40.61	40.04	40.19	220900
2006-09-18	40.09	40.34	39.28	39.60	231800
2006-09-19	39.44	39.60	38.90	39.34	150400
2006-09-20	39.59	40.88	39.59	40.66	195100
2006-09-21	41.16	41.89	41.07	41.11	263300
2006-09-22	41.05	41.17	40.35	40.78	115600
2006-09-25	40.79	41.52	40.63	41.38	179900
2006-09-26	41.39	42.10	41.25	42.06	134600
2006-09-27	42.00	42.60	42.00	42.39	218900
2006-09-28	42.50	42.79	42.19	42.70	141100
2006-09-29	42.60	42.79	41.58	41.58	189300
2006-10-02	41.50	42.04	41.25	41.58	124300
2006-10-03	41.35	41.61	41.05	41.25	134800
2006-10-04	41.15	42.25	41.15	42.13	131600
2006-10-05	42.03	42.73	41.93	42.67	114400
2006-10-06	42.70	42.74	41.84	42.32	112800
2006-10-09	42.22	42.89	41.84	42.85	91300
2006-10-10	42.83	43.07	42.56	42.86	74000
2006-10-11	42.76	43.05	42.50	42.64	105500
2006-10-12	42.84	43.21	42.58	43.19	94600
2006-10-13	42.94	43.35	42.94	43.24	90500
2006-10-16	43.25	43.54	43.20	43.54	115900
2006-10-17	43.44	43.46	42.82	42.90	162100
2006-10-18	42.95	43.35	42.74	42.86	154600
2006-10-19	42.80	43.63	42.54	42.81	164700
2006-10-20	42.81	43.24	42.50	43.02	159800
2006-10-23	42.92	43.75	42.92	43.38	185000
2006-10-24	43.30	43.41	42.92	43.26	182200
2006-10-25	43.35	43.60	42.84	43.33	156900
2006-10-26	43.58	44.82	43.58	44.70	228400
2006-10-27	44.60	45.17	44.60	44.86	236400
2006-10-30	44.90	45.23	44.57	45.08	177200
2006-10-31	45.20	45.20	44.65	44.97	231200
2006-11-01	45.22	45.22	44.91	45.14	199600
2006-11-02	44.95	45.32	44.52	44.96	142800
2006-11-03	45.06	45.44	44.92	45.25	139700
2006-11-06	45.39	45.98	45.36	45.75	166300
2006-11-07	45.60	46.00	45.49	45.56	126400
2006-11-08	45.36	45.73	45.23	45.68	166100
2006-11-09	45.72	45.98	45.39	45.54	136900
2006-11-10	45.60	46.09	45.30	46.09	110400
2006-11-13	45.82	46.70	45.74	46.69	195700
2006-11-14	46.79	46.79	46.30	46.55	178700
2006-11-15	46.65	47.09	46.64	46.97	141200
2006-11-16	47.00	47.38	46.70	47.37	91000
2006-11-17	47.37	47.59	46.76	47.59	123600
2006-11-20	47.62	47.64	47.11	47.54	119600
2006-11-21	47.54	47.54	47.11	47.38	87900
2006-11-22	47.35	47.47	46.81	47.37	72200
2006-11-24	47.22	47.34	47.02	47.15	16100
2006-11-27	47.00	47.13	45.90	46.17	105600
2006-11-28	46.14	46.84	45.99	46.69	158500
2006-11-29	46.79	47.47	46.55	47.22	125200
2006-11-30	47.15	47.26	46.60	46.84	264000
2006-12-01	46.85	47.02	46.09	46.84	133200
2006-12-04	46.84	48.31	46.65	48.03	152800
2006-12-05	48.03	48.03	47.54	47.70	105100
2006-12-06	47.60	47.70	46.99	47.24	131900
2006-12-07	47.34	47.39	46.60	46.82	109600
2006-12-08	46.68	47.13	46.45	46.88	53100
2006-12-11	46.75	46.76	46.16	46.29	101100
2006-12-12	46.38	46.55	45.78	45.99	78500
2006-12-13	46.02	46.30	45.85	45.95	113400
2006-12-14	45.94	46.72	45.94	46.43	76800
2006-12-15	46.49	46.52	45.67	45.70	174700
2006-12-18	45.85	45.89	44.82	45.10	177600
2006-12-19	45.00	45.15	44.70	44.93	99700
2006-12-20	44.94	45.39	44.94	45.23	111600
2006-12-21	45.30	45.91	44.74	45.00	91700
2006-12-22	45.00	45.11	44.68	44.68	69400
2006-12-26	44.71	44.97	44.57	44.80	99300
2006-12-27	44.81	45.40	44.66	45.40	87900
2006-12-28	45.22	45.51	44.86	45.40	64400
2006-12-29	45.28	45.40	44.24	44.41	80700
2007-01-03	44.60	45.29	44.23	44.67	134200
2007-01-04	44.67	45.20	44.51	45.03	78200
2007-01-05	44.97	45.20	44.55	44.82	90700
2007-01-08	44.82	44.87	44.30	44.44	76300
2007-01-09	44.41	44.61	44.10	44.57	50900
2007-01-10	44.44	44.48	43.95	43.99	143900
2007-01-11	44.07	45.21	44.02	45.08	107700
2007-01-12	45.12	45.34	44.99	45.17	94700
2007-01-16	45.23	45.49	44.94	45.13	97700
2007-01-17	45.05	45.41	44.90	45.25	60800
2007-01-18	45.21	45.21	44.85	44.96	82300
2007-01-19	44.95	45.46	44.80	45.36	112700
2007-01-22	45.43	45.61	45.18	45.50	111600
2007-01-23	45.40	46.30	45.26	46.25	142600
2007-01-24	46.25	46.94	46.24	46.92	124000
2007-01-25	46.90	47.16	46.62	47.10	201600
2007-01-26	47.15	47.28	46.73	47.07	124000
2007-01-29	47.14	47.76	47.14	47.54	95700
2007-01-30	47.65	47.95	47.33	47.89	76300
2007-01-31	47.89	48.67	47.63	48.54	113700
2007-02-01	48.55	49.30	48.36	49.13	131000
2007-02-02	49.13	49.76	49.00	49.67	107900
2007-02-05	49.70	49.76	49.31	49.58	115600
2007-02-06	49.58	50.28	49.58	50.21	138900
2007-02-07	49.22	50.06	47.94	48.62	270300
2007-02-08	48.66	49.27	48.60	49.03	251800
2007-02-09	48.96	48.96	47.68	48.03	139200
2007-02-12	48.20	48.33	47.63	48.07	199800
2007-02-13	48.29	48.37	48.00	48.36	160900
2007-02-14	48.55	49.11	48.20	49.10	138070
2007-02-15	49.10	49.33	48.78	49.24	156500
2007-02-16	49.23	49.74	48.92	49.64	101400
2007-02-20	49.52	50.54	49.03	50.44	178600
2007-02-21	50.23	50.72	49.95	50.66	169300
2007-02-22	50.51	50.87	50.34	50.80	213800
2007-02-23	50.80	51.40	50.19	51.36	197600
2007-02-26	51.30	51.65	51.10	51.61	278400
2007-02-27	51.00	51.00	50.25	50.62	258600
2007-02-28	50.54	50.74	49.83	50.04	356200
2007-03-01	49.75	50.42	49.21	50.40	236900
2007-03-02	50.40	50.40	49.33	49.34	293800
2007-03-05	49.09	49.25	48.60	48.60	285500
2007-03-06	48.75	48.99	48.06	48.12	277300
2007-03-07	48.01	48.43	47.76	48.08	211300
2007-03-08	48.25	48.69	48.00	48.29	157700
2007-03-09	48.50	48.50	47.81	48.03	144000
2007-03-12	48.15	48.29	47.82	48.06	93100
2007-03-13	47.86	47.86	47.00	47.10	154100
2007-03-14	47.10	47.10	45.28	46.02	546900
2007-03-15	46.07	46.34	45.94	46.23	265800
2007-03-16	46.23	46.29	45.79	45.94	266200
2007-03-19	46.13	46.20	45.80	46.05	228400
2007-03-20	46.05	46.27	46.04	46.25	138900
2007-03-21	46.25	46.84	46.14	46.64	148300
2007-03-22	46.65	46.65	45.64	45.77	333000
2007-03-23	45.90	46.25	45.82	46.14	236600
2007-03-26	46.14	46.25	45.96	46.25	156800
2007-03-27	46.13	46.24	45.47	45.68	210100
2007-03-28	45.50	45.50	44.90	45.04	234200
2007-03-29	45.00	45.62	44.94	45.56	247600
2007-03-30	45.64	46.23	45.64	45.93	229900
2007-04-02	45.95	46.09	45.46	45.81	152300
2007-04-03	45.95	46.47	45.95	46.02	167400
2007-04-04	45.95	46.11	45.87	46.07	111600
2007-04-05	46.02	46.42	46.02	46.37	78000
2007-04-09	46.27	46.64	46.24	46.48	97300
2007-04-10	46.43	46.61	46.24	46.31	97800
2007-04-11	46.22	46.22	45.60	46.02	103500
2007-04-12	45.90	46.66	45.10	46.42	97000
2007-04-13	46.50	47.03	46.42	46.81	96800
2007-04-16	47.00	47.82	46.86	47.81	184400
2007-04-17	47.78	47.94	47.33	47.60	141700
2007-04-18	47.48	47.61	47.10	47.56	141300
2007-04-19	46.50	46.85	45.55	46.21	808100
2007-04-20	45.61	45.62	42.09	42.79	815400
2007-04-23	42.80	42.80	41.28	42.05	642180
2007-04-24	42.04	42.49	41.70	42.19	276900
2007-04-25	42.38	42.47	41.90	42.47	373300
2007-04-26	42.43	42.62	42.19	42.39	407500
2007-04-27	42.20	42.28	41.74	42.00	316200
2007-04-30	42.01	42.37	41.63	41.74	420800
2007-05-01	41.70	42.29	41.56	42.07	267100
2007-05-02	42.02	43.48	42.02	43.26	417500
2007-05-03	43.24	43.49	43.00	43.32	203600
2007-05-04	43.28	43.32	42.89	43.24	230600
2007-05-07	43.34	43.38	43.04	43.17	158400
2007-05-08	43.05	43.68	42.86	43.62	164600
2007-05-09	43.46	44.00	43.46	43.93	179600
2007-05-10	43.76	43.94	43.46	43.68	178800
2007-05-11	43.73	43.93	43.45	43.66	159200
2007-05-14	43.67	43.89	43.35	43.50	152400
2007-05-15	43.50	44.04	43.12	43.53	369200
2007-05-16	43.58	43.86	43.53	43.81	182000
2007-05-17	43.65	44.04	43.56	43.86	191600
2007-05-18	43.92	44.16	43.74	43.93	228500
2007-05-21	43.80	44.00	43.47	43.49	368700
2007-05-22	43.38	43.97	43.38	43.71	298100
2007-05-23	43.85	43.95	43.48	43.54	432300
2007-05-24	43.61	43.88	42.95	43.03	147900
2007-05-25	43.12	43.70	42.69	42.84	129200
2007-05-29	42.96	43.61	42.95	43.31	128100
2007-05-30	43.26	43.67	43.26	43.60	176500
2007-05-31	43.35	44.09	43.35	44.06	364500
2007-06-01	44.26	44.29	43.84	44.07	171900
2007-06-04	43.93	44.11	43.86	44.11	255600
2007-06-05	43.95	44.12	43.73	43.79	810300
2007-06-06	43.60	43.85	43.21	43.40	288200
2007-06-07	43.29	43.29	42.00	42.33	452000
2007-06-08	42.35	43.04	42.31	43.02	192700
2007-06-11	42.84	43.24	42.74	43.06	140400
2007-06-12	42.78	43.00	42.11	42.18	313400
2007-06-13	42.28	42.75	42.23	42.63	186200
2007-06-14	42.51	43.44	42.51	43.15	180500
2007-06-15	43.37	43.49	42.89	43.00	246300
2007-06-18	43.01	43.07	42.71	42.90	94700
2007-06-19	42.80	42.80	41.85	42.07	257500
2007-06-20	42.08	42.56	41.45	41.56	392800
2007-06-21	41.45	42.38	41.30	41.54	300600
2007-06-22	40.70	41.35	40.70	40.84	311600
2007-06-25	40.85	41.49	40.39	40.59	267400
2007-06-26	40.70	40.94	40.14	40.49	459800
2007-06-27	40.29	40.58	40.28	40.56	258800
2007-06-28	40.56	40.64	40.15	40.45	279100
2007-06-29	40.80	41.10	40.78	41.00	354900
2007-07-02	41.11	41.56	40.98	41.56	229100
2007-07-03	41.61	41.98	41.60	41.61	155900
2007-07-05	41.58	41.84	41.48	41.68	211800
2007-07-06	41.61	42.00	41.59	41.90	148300
2007-07-09	41.90	41.98	41.62	41.80	126600
2007-07-10	41.66	41.78	41.35	41.51	189700
2007-07-11	41.46	41.87	41.44	41.81	100900
2007-07-12	42.00	42.23	41.81	42.17	175600
2007-07-13	42.10	42.38	41.87	42.01	152000
2007-07-16	41.82	42.13	41.69	41.92	198000
2007-07-17	41.90	43.27	41.64	41.90	356500
2007-07-18	41.75	42.27	41.05	41.44	472100
2007-07-19	41.30	44.70	41.30	44.17	1137700
2007-07-20	44.10	44.49	43.87	44.05	534700
2007-07-23	44.06	45.26	44.06	45.25	378800
2007-07-24	45.00	45.35	44.02	44.19	255300
2007-07-25	44.48	44.79	44.24	44.52	386800
2007-07-26	43.79	44.44	43.05	43.33	468500
2007-07-27	43.20	43.22	42.38	42.38	245400
2007-07-30	42.28	42.73	41.88	42.28	262700
2007-07-31	42.41	42.41	40.83	40.83	426700
2007-08-01	40.62	40.81	39.91	40.29	692900
2007-08-02	40.40	41.00	40.40	40.96	333200
2007-08-03	41.75	42.88	41.23	41.32	682000
2007-08-06	41.40	41.40	40.52	40.75	378700
2007-08-07	40.44	41.12	39.97	40.32	315400
2007-08-08	40.70	40.90	39.71	40.39	601800
2007-08-09	39.64	40.02	37.76	38.05	724500
2007-08-10	38.06	40.89	38.00	40.03	499600
2007-08-13	40.20	41.54	39.05	39.17	216300
2007-08-14	39.03	39.85	38.46	38.46	167500
2007-08-15	38.26	38.65	37.54	37.65	276900
2007-08-16	37.39	39.25	37.00	39.14	509300
2007-08-17	40.00	40.60	38.90	39.54	288600
2007-08-20	39.70	39.94	39.48	39.81	204700
2007-08-21	39.59	40.35	39.59	40.28	189300
2007-08-22	40.66	40.76	40.07	40.51	164600
2007-08-23	40.70	40.86	39.96	40.30	165500
2007-08-24	40.30	41.08	40.30	41.06	136800
2007-08-27	41.08	41.20	40.52	40.56	160800
2007-08-28	40.37	40.49	38.98	39.03	240200
2007-08-29	39.25	40.07	39.20	40.00	211600
2007-08-30	39.61	39.94	39.28	39.57	142900
2007-08-31	39.57	41.00	39.57	40.84	175600
2007-09-04	40.80	41.14	40.45	40.65	100800
2007-09-05	40.45	40.55	39.94	40.11	111400
2007-09-06	40.27	40.48	39.85	40.08	111500
2007-09-07	39.79	39.91	38.76	38.97	302000
2007-09-10	39.10	39.15	37.47	37.59	343300
2007-09-11	37.76	37.89	36.93	37.51	363200
2007-09-12	37.48	37.63	37.09	37.33	467000
2007-09-13	37.50	37.51	36.54	36.82	216900
2007-09-14	36.37	37.41	36.29	36.84	186000
2007-09-17	36.74	36.74	36.24	36.24	297300
2007-09-18	36.56	37.61	36.37	37.21	255600
2007-09-19	37.50	38.77	37.30	38.37	340500
2007-09-20	38.33	38.33	37.05	37.07	207500
2007-09-21	37.38	37.84	37.20	37.37	322900
2007-09-24	37.47	37.68	36.54	36.92	492000
2007-09-25	36.68	36.71	36.18	36.61	319600
2007-09-26	36.87	37.43	36.66	37.02	292800
2007-09-27	37.21	37.23	36.01	36.30	406700
2007-09-28	36.20	36.40	35.56	36.00	399200
2007-10-01	35.87	36.62	35.78	36.43	686000
2007-10-02	36.33	36.50	36.20	36.31	271500
2007-10-03	35.96	36.60	35.96	36.50	312000
2007-10-04	36.56	36.68	36.11	36.25	321800
2007-10-05	36.43	37.26	36.43	36.93	222000
2007-10-08	36.76	36.98	36.36	36.64	216900
2007-10-09	36.69	36.84	36.23	36.78	172700
2007-10-10	36.54	36.73	35.57	36.60	258200
2007-10-11	36.84	37.22	36.42	36.75	249300
2007-10-12	36.85	36.87	36.36	36.74	281000
2007-10-15	36.60	36.80	36.11	36.31	776600
2007-10-16	36.49	36.50	35.44	35.57	327100
2007-10-17	35.89	36.00	35.45	35.88	212200
2007-10-18	38.04	39.96	36.64	38.95	1651100
2007-10-19	39.94	40.92	39.18	39.34	827600
2007-10-22	39.30	42.20	39.05	41.90	714600
2007-10-23	41.91	42.50	41.82	42.47	616700
2007-10-24	42.15	42.22	40.71	41.47	699900
2007-10-25	41.46	42.45	41.05	41.27	599300
2007-10-26	41.97	43.27	41.60	43.00	684600
2007-10-29	43.27	43.82	42.40	42.55	457500
2007-10-30	42.29	44.32	42.26	43.37	538200
2007-10-31	43.48	43.58	42.70	43.36	383200
2007-11-01	42.79	43.18	41.54	41.78	567600
2007-11-02	42.76	42.76	41.21	41.36	525900
2007-11-05	41.01	41.24	40.43	40.50	366700
2007-11-06	40.79	41.25	40.64	40.94	378100
2007-11-07	40.58	40.72	39.78	39.98	315200
2007-11-08	39.85	40.42	37.63	38.74	906250
2007-11-09	38.25	40.28	37.89	39.79	1192200
2007-11-12	39.70	40.94	39.14	39.77	656000
2007-11-13	40.06	40.61	39.62	40.38	373600
2007-11-14	40.87	40.93	40.32	40.54	331600
2007-11-15	40.00	40.43	39.31	39.62	475400
2007-11-16	39.83	39.84	38.49	39.30	530300
2007-11-19	38.84	39.05	37.87	38.55	499700
2007-11-20	38.39	38.85	36.45	36.75	607600
2007-11-21	36.40	37.13	36.18	36.57	357200
2007-11-23	36.69	37.16	36.63	36.64	188400
2007-11-26	36.74	37.04	35.36	35.40	502200
2007-11-27	34.44	35.11	33.79	34.87	1046000
2007-11-28	35.07	35.80	34.51	35.64	718047
2007-11-29	35.56	35.65	35.07	35.40	553400
2007-11-30	35.90	36.76	35.65	36.53	631900
2007-12-03	36.53	37.01	36.24	36.88	445600
2007-12-04	37.00	37.00	36.44	36.62	704000
2007-12-05	37.14	37.68	36.90	37.50	328100
2007-12-06	37.48	39.06	37.48	39.00	366400
2007-12-07	39.14	39.30	38.19	38.48	198000
2007-12-10	38.56	38.56	37.12	37.72	267100
2007-12-11	37.75	38.37	36.78	36.81	278461
2007-12-12	37.58	37.91	36.44	36.79	353035
2007-12-13	36.47	36.75	35.79	36.62	371500
2007-12-14	36.40	36.72	35.52	35.70	168200
2007-12-17	35.60	35.91	35.25	35.26	159400
2007-12-18	35.52	35.72	34.97	35.64	290000
2007-12-19	35.67	36.20	34.82	34.88	258500
2007-12-20	35.25	35.45	34.77	35.45	363900
2007-12-21	35.98	36.51	35.50	36.03	430100
2007-12-24	36.10	36.75	35.90	36.72	79500
2007-12-26	36.65	36.65	35.30	35.50	372900
2007-12-27	35.50	35.72	35.33	35.40	279100
2007-12-28	35.48	35.64	35.01	35.56	207100
2007-12-31	35.60	35.61	34.95	35.06	264825
2008-01-02	35.10	35.10	32.79	32.94	490700
2008-01-03	32.96	33.66	32.95	33.11	369900
2008-01-04	33.06	33.20	31.90	32.12	329400
2008-01-07	32.25	32.81	31.39	31.50	320000
2008-01-08	31.90	31.90	29.98	30.00	405100
2008-01-09	29.76	29.85	27.96	28.73	688875
2008-01-10	28.71	30.74	28.27	30.31	896400
2008-01-11	29.95	30.21	29.24	30.10	466900
2008-01-14	30.30	30.57	30.05	30.45	458067
2008-01-15	30.11	30.11	28.70	28.86	655900
2008-01-16	28.75	29.78	28.60	29.38	324000
2008-01-17	29.38	29.81	28.86	28.99	433100
2008-01-18	29.04	29.85	28.74	28.93	325162
2008-01-22	28.60	33.11	28.50	30.10	1368425
2008-01-23	29.43	32.05	29.16	31.77	576908
2008-01-24	31.98	32.16	31.03	31.37	520421
2008-01-25	31.66	31.66	29.99	30.12	298500
2008-01-28	29.88	31.09	29.76	31.09	287900
2008-01-29	31.25	32.83	30.42	32.79	330064
2008-01-30	32.69	35.91	32.59	33.15	811414
2008-01-31	32.70	34.28	32.29	33.66	549500
2008-02-01	33.78	36.42	33.56	35.96	822600
2008-02-04	35.82	35.96	34.26	34.47	200000
2008-02-05	34.85	34.85	32.45	32.48	670800
2008-02-06	37.00	37.97	30.73	32.31	1508750
2008-02-07	32.17	32.76	31.37	31.84	579300
2008-02-08	31.74	31.82	30.60	30.96	271700
2008-02-11	30.86	31.57	30.18	31.32	322900
2008-02-12	31.55	31.70	30.75	31.05	242490
2008-02-13	31.37	31.87	30.75	31.69	248400
2008-02-14	31.66	31.87	30.88	31.31	374700
2008-02-15	31.29	31.31	30.11	30.48	305100
2008-02-19	30.74	31.15	29.87	30.15	233065
2008-02-20	29.95	30.19	29.56	30.13	297200
2008-02-21	30.39	30.86	29.55	29.85	382500
2008-02-22	29.98	29.98	29.04	29.33	394171
2008-02-25	29.33	30.43	29.33	30.32	454047
2008-02-26	30.27	31.87	30.27	31.41	517817
2008-02-27	31.40	31.51	30.67	31.25	603400
2008-02-28	31.10	31.17	29.40	29.52	425897
2008-02-29	29.32	30.30	28.95	29.56	685900
2008-03-03	29.75	30.06	28.80	29.76	623500
2008-03-04	29.51	29.92	28.94	29.37	372500
2008-03-05	29.31	29.80	28.93	29.20	502900
2008-03-06	29.01	29.34	28.94	29.01	440921
2008-03-07	28.86	29.41	28.51	28.75	290100
2008-03-10	28.73	29.32	28.25	28.35	341343
2008-03-11	29.15	29.43	28.54	29.23	307600
2008-03-12	29.14	30.03	28.95	29.20	357300
2008-03-13	28.79	29.51	28.36	29.51	311000
2008-03-14	29.70	29.71	28.13	28.60	213200
2008-03-17	28.05	29.26	28.00	29.07	359900
2008-03-18	29.86	30.60	29.38	30.40	507641
2008-03-19	30.45	30.61	29.62	29.62	408600
2008-03-20	29.64	29.83	28.90	29.00	735750
2008-03-24	28.21	29.29	26.64	28.73	882645
2008-03-25	28.51	29.16	28.14	28.80	934300
2008-03-26	28.71	29.58	28.34	29.01	677200
2008-03-27	29.10	29.75	28.67	28.75	698800
2008-03-28	28.81	28.85	27.38	27.67	429987
2008-03-31	27.85	27.85	26.86	26.89	436800
2008-04-01	26.82	27.76	26.77	27.35	671891
2008-04-02	27.31	28.37	27.31	27.76	451900
2008-04-03	24.48	25.72	24.21	24.82	1520095
2008-04-04	24.78	25.37	24.55	25.11	838500
2008-04-07	25.20	25.43	24.58	24.81	368350
2008-04-08	24.68	25.13	24.37	24.76	538900
2008-04-09	24.85	25.06	24.28	24.30	701455
2008-04-10	24.41	24.74	24.18	24.30	416000
2008-04-11	24.04	24.22	23.48	23.56	335900
2008-04-14	23.51	23.55	22.88	22.98	550938
2008-04-15	23.16	23.24	22.95	23.13	463096
2008-04-16	23.19	23.68	22.96	23.38	373119
2008-04-17	22.65	23.66	22.21	23.32	529410
2008-04-18	23.61	23.97	23.41	23.45	365044
2008-04-21	23.36	23.36	22.23	22.43	456913
2008-04-22	22.31	22.31	21.73	22.02	572240
2008-04-23	22.14	22.14	21.15	21.31	727987
2008-04-24	21.37	21.88	20.82	21.62	457465
2008-04-25	21.72	22.14	21.31	22.14	322420
2008-04-28	22.08	22.28	21.68	22.01	350392
2008-04-29	21.89	22.75	21.89	22.53	342313
2008-04-30	22.42	22.62	21.76	21.77	221217
2008-05-01	21.82	22.88	21.82	22.57	389303
2008-05-02	22.80	23.18	22.43	23.18	374886
2008-05-05	23.09	23.29	22.36	22.62	230878
2008-05-06	22.43	22.73	22.24	22.56	194918
2008-05-07	22.49	23.12	21.93	22.06	288221
2008-05-08	22.26	22.36	21.84	22.14	191056
2008-05-09	22.10	22.32	21.72	22.23	141326
2008-05-12	22.30	22.57	22.08	22.56	173813
2008-05-13	22.52	23.01	22.43	22.84	152972
2008-05-14	22.72	23.13	21.78	22.69	230048
2008-05-15	22.84	23.10	22.54	22.56	444853
2008-05-16	22.75	24.09	22.51	24.01	664506
2008-05-19	24.12	24.35	23.88	24.06	341906
2008-05-20	24.05	24.22	23.16	23.44	545359
2008-05-21	23.49	23.49	22.60	22.69	348164
2008-05-22	22.69	23.54	22.58	23.53	311597
2008-05-23	23.50	23.50	22.90	23.28	404463
2008-05-27	23.25	23.90	23.24	23.62	273986
2008-05-28	23.77	23.86	23.43	23.69	181114
2008-05-29	23.61	24.73	23.59	24.44	345097
2008-05-30	24.59	25.10	24.51	25.08	369953
2008-06-02	25.04	25.32	24.09	24.47	777926
2008-06-03	24.43	24.76	23.83	23.98	601524
2008-06-04	23.94	24.11	23.43	23.71	413545
2008-06-05	23.72	24.26	23.59	24.12	213394
2008-06-06	24.03	24.03	23.01	23.27	346488
2008-06-09	23.20	23.26	22.07	22.25	392095
2008-06-10	22.19	22.55	22.02	22.29	371116
2008-06-11	22.20	22.20	21.04	21.11	525760
2008-06-12	21.42	21.48	20.68	20.86	1127158
2008-06-13	21.04	21.11	20.64	20.72	286432
2008-06-16	20.69	20.85	20.46	20.69	308836
2008-06-17	20.83	20.83	20.45	20.64	281978
2008-06-18	20.52	20.74	20.14	20.35	952509
2008-06-19	20.35	20.61	20.04	20.52	318723
2008-06-20	20.44	20.44	19.90	20.12	328457
2008-06-23	20.17	20.23	19.50	19.65	327628
2008-06-24	19.57	19.71	19.09	19.45	422226
2008-06-25	19.33	20.53	19.32	19.70	504731
2008-06-26	19.70	19.89	19.01	19.22	727575
2008-06-27	19.15	19.18	18.07	18.43	4086157
2008-06-30	18.35	18.38	17.66	17.66	767971
2008-07-01	17.50	17.78	16.71	17.50	890719
2008-07-02	17.70	18.02	16.86	16.91	787884
2008-07-03	17.00	17.63	16.90	17.44	461853
2008-07-07	17.81	18.59	17.76	17.87	787508
2008-07-08	17.94	18.08	17.19	18.00	868034
2008-07-09	18.00	18.00	17.05	17.21	1213873
2008-07-10	17.16	17.56	16.95	17.34	523643
2008-07-11	17.20	17.84	16.90	17.64	497928
2008-07-14	17.71	17.80	17.16	17.22	447672
2008-07-15	17.03	17.31	16.90	17.01	652110
2008-07-16	16.95	18.14	16.90	17.35	825796
2008-07-17	19.26	24.49	19.10	22.44	2231915
2008-07-18	22.47	24.25	21.94	23.79	1143822
2008-07-21	23.72	23.86	22.23	22.78	588767
2008-07-22	22.50	23.49	22.50	23.08	584349
2008-07-23	23.05	24.37	22.81	23.58	379471
2008-07-24	23.66	23.76	21.67	21.81	363581
2008-07-25	22.05	22.63	21.61	22.42	492701
2008-07-28	22.33	22.33	21.08	21.57	404952
2008-07-29	21.66	22.47	21.60	22.24	271279
2008-07-30	22.38	22.81	20.77	21.35	543085
2008-07-31	21.20	22.00	21.00	21.65	297998
2008-08-01	21.67	21.84	21.13	21.63	191010
2008-08-04	21.63	21.83	20.73	21.28	272821
2008-08-05	21.68	21.97	21.30	21.85	225261
2008-08-06	21.85	21.96	20.88	21.63	247209
2008-08-07	21.85	22.17	20.82	21.01	355730
2008-08-08	21.32	22.61	21.13	22.28	280151
2008-08-11	22.29	23.73	22.20	23.01	426280
2008-08-12	22.90	23.00	21.67	21.98	286284
2008-08-13	22.44	22.65	21.18	21.96	383643
2008-08-14	22.08	22.84	21.89	22.54	280638
2008-08-15	22.88	24.70	22.24	22.52	336881
2008-08-18	22.31	22.52	21.81	22.14	374122
2008-08-19	22.75	22.75	21.29	21.78	311159
2008-08-20	22.40	22.78	21.55	22.38	281176
2008-08-21	21.96	22.54	21.40	21.68	250309
2008-08-22	21.84	22.77	21.81	22.72	137723
2008-08-25	22.66	22.70	21.88	22.02	192358
2008-08-26	22.00	22.61	21.58	22.36	492127
2008-08-27	22.71	23.96	22.34	23.46	306409
2008-08-28	23.49	24.17	22.98	24.17	253909
2008-08-29	24.00	24.25	23.03	23.14	178598
2008-09-02	24.03	25.10	23.52	24.01	483993
2008-09-03	23.92	24.10	23.64	24.05	202897
2008-09-04	23.77	23.86	23.32	23.40	278305
2008-09-05	23.25	23.97	22.52	23.81	225035
2008-09-08	25.49	25.99	24.37	25.15	318802
2008-09-09	24.94	26.00	24.04	24.13	433494
2008-09-10	24.01	24.31	23.36	23.95	313993
2008-09-11	23.89	24.06	22.95	23.42	400450
2008-09-12	23.45	24.10	23.41	23.93	200251
2008-09-15	23.03	23.62	21.66	21.96	351460
2008-09-16	22.08	23.46	21.45	23.46	674756
2008-09-17	23.21	24.35	22.73	23.78	580638
2008-09-18	24.47	31.00	24.28	31.00	1412977
2008-09-19	30.15	34.37	26.66	31.25	3772532
2008-09-22	30.85	30.85	28.12	28.13	841007
2008-09-23	28.95	29.47	27.16	27.46	456057
2008-09-24	26.69	27.45	26.34	26.43	393336
2008-09-25	26.70	27.30	26.23	26.78	514154
2008-09-26	26.00	26.24	25.25	25.56	352302
2008-09-29	25.03	25.37	23.74	23.96	292566
2008-09-30	25.01	25.55	24.03	25.34	456159
2008-10-01	25.15	25.76	24.79	25.07	437816
2008-10-02	25.20	25.63	23.68	23.89	313069
2008-10-03	24.21	25.03	23.32	23.42	357907
2008-10-06	22.72	23.90	21.62	22.96	766936
2008-10-07	23.10	23.40	21.53	22.00	517690
2008-10-08	21.96	22.34	20.01	20.56	700623
2008-10-09	20.20	20.81	18.29	18.80	577668
2008-10-10	17.56	20.69	16.60	19.60	833714
2008-10-13	21.19	22.43	19.04	22.43	492244
2008-10-14	23.00	23.96	20.46	21.02	529605
2008-10-15	21.45	21.45	18.58	18.58	450605
2008-10-16	19.43	19.98	17.45	19.98	858622
2008-10-17	19.24	20.02	18.01	18.77	352171
2008-10-20	18.35	19.06	17.18	17.89	594641
2008-10-21	17.47	17.93	17.07	17.14	481470
2008-10-22	17.00	17.10	15.59	15.74	601126
2008-10-23	15.80	16.25	14.92	15.77	670472
2008-10-24	14.61	16.35	14.27	16.00	951699
2008-10-27	15.99	16.19	15.00	15.06	531405
2008-10-28	15.61	17.18	15.10	17.18	517187
2008-10-29	17.18	17.92	16.67	17.11	377538
2008-10-30	17.11	18.50	17.09	17.83	450399
2008-10-31	17.75	18.72	17.38	18.32	409094
2008-11-03	18.25	18.58	17.66	18.10	259112
2008-11-04	18.10	18.76	17.67	18.29	294981
2008-11-05	17.95	18.49	16.93	17.00	220414
2008-11-06	16.89	17.18	16.37	16.44	178701
2008-11-07	16.61	17.34	16.40	17.01	161265
2008-11-10	17.61	17.61	15.87	16.22	119597
2008-11-11	15.94	16.66	15.60	15.83	298165
2008-11-12	15.47	15.54	13.31	13.89	531904
2008-11-13	13.70	13.85	11.63	12.84	1389926
2008-11-14	12.64	13.03	12.00	12.02	648493
2008-11-17	11.94	12.13	11.47	11.64	716641
2008-11-18	11.66	11.95	11.14	11.71	549727
2008-11-19	11.64	11.65	10.50	10.55	507313
2008-11-20	10.41	10.99	10.11	10.19	907964
2008-11-21	10.48	10.48	9.09	9.69	700301
2008-11-24	9.79	11.38	9.69	11.28	707802
2008-11-25	11.45	11.61	10.88	11.57	447468
2008-11-26	11.32	12.64	11.18	12.63	265180
2008-11-28	12.47	13.35	12.11	13.35	216606
2008-12-01	12.91	12.91	11.65	11.66	534387
2008-12-02	11.54	12.60	11.49	12.00	436971
2008-12-03	11.65	12.93	11.50	12.83	378980
2008-12-04	12.60	13.63	12.07	12.48	306582
2008-12-05	12.58	14.55	12.45	14.38	527809
2008-12-08	14.49	15.43	14.49	15.04	442716
2008-12-09	14.79	16.00	14.41	14.77	459831
2008-12-10	14.88	15.58	14.75	15.22	252937
2008-12-11	15.02	15.54	13.93	14.23	305974
2008-12-12	13.79	15.02	13.53	14.71	290265
2008-12-15	14.81	14.96	13.56	13.81	320838
2008-12-16	14.16	15.13	13.96	15.06	410142
2008-12-17	14.81	15.96	14.66	15.66	289363
2008-12-18	15.69	16.01	14.93	15.46	300459
2008-12-19	15.62	16.41	15.10	15.55	712648
2008-12-22	15.52	15.54	14.21	14.95	280699
2008-12-23	15.16	15.54	14.50	14.71	348253
2008-12-24	14.74	14.89	14.42	14.49	137388
2008-12-26	14.56	15.03	14.45	14.89	258601
2008-12-29	14.89	15.13	13.98	14.30	254920
2008-12-30	14.55	15.36	14.40	15.10	289290
2008-12-31	15.15	16.33	15.15	15.84	622300
2009-01-02	15.87	16.42	15.41	16.24	317614
2009-01-05	16.27	16.75	15.95	16.27	305246
2009-01-06	16.39	17.29	16.39	17.25	462451
2009-01-07	16.93	16.94	16.04	16.32	304141
2009-01-08	16.32	16.87	16.08	16.83	287987
2009-01-09	16.75	16.82	15.47	15.52	300812
2009-01-12	15.42	15.42	14.49	14.62	289363
2009-01-13	14.48	15.33	14.34	14.96	333586
2009-01-14	14.67	15.00	14.20	14.77	442483
2009-01-15	14.42	14.99	13.18	14.06	428388
2009-01-16	14.26	14.58	13.63	14.37	314443
2009-01-20	14.28	14.39	12.89	12.95	383777
2009-01-21	13.22	13.83	12.54	13.80	412836
2009-01-22	13.52	13.67	12.66	13.05	299991
2009-01-23	12.69	13.74	12.16	13.33	231668
2009-01-26	13.31	14.28	13.16	13.69	214162
2009-01-27	13.86	14.31	13.83	14.00	183324
2009-01-28	14.04	15.29	14.04	15.07	192209
2009-01-29	14.92	14.92	13.76	13.87	273866
2009-01-30	13.73	14.13	13.06	13.21	331117
2009-02-02	12.92	13.99	12.85	13.55	403712
2009-02-03	13.70	14.20	13.29	13.83	220508
2009-02-04	13.83	14.29	12.96	13.15	361907
2009-02-05	13.06	14.21	12.81	13.70	404249
2009-02-06	13.67	14.48	13.60	13.83	452851
2009-02-09	13.73	13.73	13.13	13.47	388645
2009-02-10	13.36	13.60	12.22	12.40	601061
2009-02-11	12.53	13.36	12.51	13.11	291146
2009-02-12	12.83	13.30	12.43	13.21	289626
2009-02-13	13.29	13.35	12.55	12.88	337826
2009-02-17	12.52	12.52	11.75	11.95	428145
2009-02-18	12.47	14.00	12.30	12.60	994632
2009-02-19	12.65	12.78	11.30	11.47	542969
2009-02-20	11.18	11.54	10.42	10.82	636181
2009-02-23	11.14	11.14	10.34	10.36	397856
2009-02-24	10.54	11.36	10.45	11.25	554994
2009-02-25	11.16	11.18	9.95	10.17	510274
2009-02-26	10.28	10.83	9.83	9.90	603295
2009-02-27	9.73	10.18	9.65	9.81	601125
2009-03-02	9.65	9.68	9.03	9.08	462370
2009-03-03	9.20	9.20	7.95	8.10	942305
2009-03-04	8.41	8.73	8.03	8.58	421860
2009-03-05	8.35	8.43	7.70	7.80	343585
2009-03-06	7.99	8.19	7.72	8.16	467789
2009-03-09	8.08	8.26	7.90	7.98	451133
2009-03-10	8.20	9.01	8.04	8.50	426327
2009-03-11	8.61	8.73	8.16	8.51	320051
2009-03-12	8.50	9.52	8.22	9.38	248699
2009-03-13	9.45	9.90	9.45	9.73	225656
2009-03-16	10.17	10.30	9.41	9.47	266847
2009-03-17	9.43	9.84	9.24	9.84	178842
2009-03-18	9.85	10.65	9.52	10.28	290063
2009-03-19	10.47	10.69	10.06	10.15	200430
2009-03-20	10.26	10.36	9.50	9.72	310030
2009-03-23	10.02	10.80	10.02	10.80	359558
2009-03-24	10.58	10.82	10.14	10.16	293353
2009-03-25	10.31	10.86	9.67	10.34	317516
2009-03-26	10.69	11.63	10.42	11.51	352208
2009-03-27	11.26	11.44	10.75	10.81	240763
2009-03-30	10.51	10.51	9.68	10.00	204453
2009-03-31	10.13	10.76	9.89	10.40	285701
2009-04-01	10.09	10.60	9.75	10.50	371868
2009-04-02	10.92	11.99	10.81	11.67	372947
2009-04-03	11.59	11.86	11.21	11.44	296955
2009-04-06	11.24	11.64	11.00	11.49	282588
2009-04-07	11.28	11.50	11.13	11.30	247840
2009-04-08	11.43	11.60	11.17	11.42	206002
2009-04-09	11.72	12.57	11.72	12.46	344030
2009-04-13	12.32	12.66	12.06	12.56	205966
2009-04-14	12.30	12.46	11.92	12.17	325306
2009-04-15	12.08	12.83	12.02	12.70	226396
2009-04-16	12.94	13.60	12.68	13.35	348643
2009-04-17	13.41	13.88	13.26	13.72	481564
2009-04-20	13.41	13.54	12.80	13.02	460810
2009-04-21	12.96	14.20	12.96	14.10	481829
2009-04-22	13.89	14.50	13.73	14.12	390486
2009-04-23	14.70	15.16	13.80	14.55	860044
2009-04-24	15.00	15.88	14.48	15.62	517239
2009-04-27	15.30	15.59	15.01	15.40	729835
2009-04-28	15.13	15.63	14.54	15.03	529526
2009-04-29	15.13	15.90	14.96	15.61	447599
2009-04-30	15.77	16.12	15.47	15.50	529395
2009-05-01	15.35	15.61	14.93	15.07	600481
2009-05-04	15.41	15.43	14.86	15.34	479271
2009-05-05	15.54	15.54	14.73	14.94	639823
2009-05-06	15.17	15.32	14.55	15.30	551782
2009-05-07	15.41	15.83	15.19	15.55	556603
2009-05-08	15.85	16.62	15.82	16.57	359344
2009-05-11	16.21	16.54	15.89	16.29	347117
2009-05-12	16.37	16.83	16.23	16.53	692863
2009-05-13	16.17	16.49	16.03	16.32	1066691
2009-05-14	16.43	16.90	16.33	16.57	361643
2009-05-15	16.54	17.01	16.45	16.60	453368
2009-05-18	16.97	17.72	16.77	17.65	251439
2009-05-19	17.60	17.87	17.43	17.70	320468
2009-05-20	17.84	18.15	17.37	17.46	348192
2009-05-21	17.14	17.49	17.03	17.25	369018
2009-05-22	17.33	17.43	17.08	17.11	142434
2009-05-26	16.77	18.46	16.69	18.09	229959
2009-05-27	17.98	18.22	17.36	17.41	231042
2009-05-28	17.64	17.82	16.91	17.35	266852
2009-05-29	17.39	17.48	16.97	17.35	627015
2009-06-01	17.68	18.83	17.61	18.38	298039
2009-06-02	18.30	18.44	17.97	18.02	333167
2009-06-03	17.85	18.13	17.63	17.83	178695
2009-06-04	17.87	18.11	17.49	17.95	202003
2009-06-05	18.15	18.29	17.80	18.09	194722
2009-06-08	18.23	19.00	18.20	18.67	473581
2009-06-09	18.69	18.75	18.32	18.35	216619
2009-06-10	18.50	18.61	17.82	18.17	250500
2009-06-11	18.30	18.69	18.17	18.20	134427
2009-06-12	18.14	18.34	17.93	18.05	227062
2009-06-15	17.82	18.06	17.61	18.00	331748
2009-06-16	18.13	18.33	17.63	17.76	224281
2009-06-17	17.68	18.65	16.08	18.27	428981
2009-06-18	18.24	18.55	17.91	18.38	105358
2009-06-19	18.48	18.70	18.21	18.27	291607
2009-06-22	18.11	18.26	17.92	17.99	272442
2009-06-23	18.06	18.30	17.76	17.78	282977
2009-06-24	17.91	18.10	17.65	17.74	267197
2009-06-25	17.60	18.22	17.60	18.20	184431
2009-06-26	18.08	18.45	17.89	18.25	854980
2009-06-29	18.42	18.54	17.75	18.09	158192
2009-06-30	18.16	18.36	17.90	18.06	209812
2009-07-01	18.18	18.93	18.09	18.43	232191
2009-07-02	18.06	18.06	17.32	17.32	309648
2009-07-06	17.28	17.42	17.09	17.24	174177
2009-07-07	17.24	17.41	16.53	16.54	155906
2009-07-08	16.28	18.35	15.99	16.27	258312
2009-07-09	16.32	16.42	15.85	16.06	257483
2009-07-10	15.96	16.26	15.93	16.14	147128
2009-07-13	16.22	17.02	15.97	17.01	148338
2009-07-14	16.96	16.99	16.50	16.98	147879
2009-07-15	17.21	18.45	17.14	18.38	293690
2009-07-16	18.38	18.93	18.20	18.70	203007
2009-07-17	18.75	18.99	18.61	18.92	185378
2009-07-20	19.00	19.47	18.80	19.45	151352
2009-07-21	20.34	21.09	19.81	20.34	366421
2009-07-22	20.32	20.53	19.84	20.20	213773
2009-07-23	20.55	24.26	20.41	23.84	870973
2009-07-24	23.74	23.74	22.15	22.21	538313
2009-07-27	22.22	22.65	22.05	22.14	394220
2009-07-28	21.97	22.62	21.97	22.46	320404
2009-07-29	22.42	22.88	22.35	22.54	266160
2009-07-30	22.92	23.23	22.37	22.78	338070
2009-07-31	22.67	23.12	22.18	22.28	494376
2009-08-03	22.50	22.64	21.55	21.98	516350
2009-08-04	21.79	22.98	21.69	22.74	191248
2009-08-05	22.74	22.98	21.63	22.08	209634
2009-08-06	22.25	22.25	21.46	21.63	170287
2009-08-07	22.15	22.79	22.02	22.24	275743
2009-08-10	21.93	22.29	21.80	22.12	323377
2009-08-11	21.93	22.13	21.58	21.82	254027
2009-08-12	21.77	22.57	21.63	22.13	191823
2009-08-13	22.18	22.43	21.98	22.20	121460
2009-08-14	22.09	22.20	20.72	21.19	220762
2009-08-17	20.66	20.93	20.50	20.76	181381
2009-08-18	20.88	21.52	20.69	21.40	134499
2009-08-19	21.11	21.93	21.02	21.73	129923
2009-08-20	21.70	21.96	21.55	21.88	81742
2009-08-21	22.20	23.03	22.03	22.93	378049
2009-08-24	22.94	23.06	22.15	22.27	200968
2009-08-25	22.41	22.55	22.08	22.20	126111
2009-08-26	22.09	22.71	21.99	22.47	91133
2009-08-27	22.37	22.37	21.44	22.09	78661
2009-08-28	22.29	22.40	21.18	21.53	86872
2009-08-31	21.33	21.55	20.83	21.48	176008
2009-09-01	21.48	21.62	20.50	20.79	256061
2009-09-02	20.64	21.25	20.63	21.08	155861
2009-09-03	21.14	21.38	20.62	21.37	146094
2009-09-04	21.37	21.61	20.96	21.43	319349
2009-09-08	21.71	21.97	21.27	21.64	256348
2009-09-09	21.64	21.96	21.56	21.82	269084
2009-09-10	21.82	22.19	21.76	22.14	443296
2009-09-11	22.05	22.30	21.87	22.09	143249
2009-09-14	21.93	22.57	21.81	22.53	125868
2009-09-15	22.44	22.62	22.14	22.47	107908
2009-09-16	22.48	22.92	22.31	22.87	256048
2009-09-17	22.88	23.34	22.74	23.06	281306
2009-09-18	23.18	23.96	23.11	23.74	321241
2009-09-21	23.49	23.63	23.35	23.41	203970
2009-09-22	23.51	23.94	23.30	23.83	119338
2009-09-23	23.83	24.08	23.47	23.58	178637
2009-09-24	23.63	23.75	22.94	23.10	170160
2009-09-25	23.10	23.42	22.97	23.02	120005
2009-09-28	23.20	24.19	23.04	23.89	134190
2009-09-29	23.87	24.16	23.49	23.55	213735
2009-09-30	23.51	23.95	22.71	23.60	206577
2009-10-01	23.58	23.84	22.46	22.66	230855
2009-10-02	22.35	22.61	21.98	22.14	194889
2009-10-05	22.45	22.53	21.94	22.30	273018
2009-10-06	22.59	22.91	22.29	22.66	225676
2009-10-07	22.52	22.75	22.39	22.60	102671
2009-10-08	22.80	23.14	22.69	22.79	277599
2009-10-09	22.68	23.04	22.68	22.93	184066
2009-10-12	23.03	23.50	22.92	23.11	133583
2009-10-13	23.06	23.16	22.59	22.74	129495
2009-10-14	23.05	23.40	22.92	23.15	287797
2009-10-15	22.96	23.29	22.91	23.20	266788
2009-10-16	23.06	23.37	22.77	23.23	226613
2009-10-19	23.38	24.03	23.12	23.94	310440
2009-10-20	24.00	24.50	23.78	24.48	454534
2009-10-21	24.45	25.24	24.07	24.44	551511
2009-10-22	26.72	29.17	26.18	28.95	971952
2009-10-23	28.94	28.98	27.35	28.56	759794
2009-10-26	28.66	29.40	28.19	28.28	306347
2009-10-27	28.30	28.89	27.60	27.65	311503
2009-10-28	27.71	28.32	26.94	27.08	447304
2009-10-29	27.34	27.37	26.81	26.96	332458
2009-10-30	26.75	27.30	26.10	26.32	387172
2009-11-02	26.50	27.40	26.07	26.66	244160
2009-11-03	26.37	27.86	26.37	27.75	421469
2009-11-04	27.92	29.00	26.91	26.97	512853
2009-11-05	27.35	27.85	26.94	27.77	483463
2009-11-06	27.49	28.19	27.23	27.55	305360
2009-11-09	27.94	28.16	27.62	27.75	298914
2009-11-10	27.67	28.16	27.25	27.33	268017
2009-11-11	27.57	27.97	27.06	27.37	212564
2009-11-12	27.36	27.66	26.49	26.53	198076
2009-11-13	26.74	26.99	26.03	26.60	223806
2009-11-16	26.95	27.60	26.56	27.32	269785
2009-11-17	27.09	27.30	26.63	27.15	207206
2009-11-18	26.98	27.09	26.61	26.99	154101
2009-11-19	26.84	26.96	25.93	26.08	216060
2009-11-20	25.85	26.29	25.60	26.19	156323
2009-11-23	26.29	27.20	26.29	26.52	138483
2009-11-24	26.60	26.61	26.13	26.37	120880
2009-11-25	26.44	26.85	26.29	26.35	233619
2009-11-27	25.84	26.17	25.22	25.72	156386
2009-11-30	25.75	26.06	25.12	25.27	328287
2009-12-01	25.56	26.48	25.56	26.26	388461
2009-12-02	26.24	26.91	26.05	26.30	181685
2009-12-03	26.44	26.78	25.75	25.78	135279
2009-12-04	26.34	27.59	26.34	26.96	353991
2009-12-07	26.96	26.96	26.35	26.47	271200
2009-12-08	26.12	26.43	25.68	26.33	153700
2009-12-09	26.21	26.83	25.98	26.69	170481
2009-12-10	26.99	27.24	26.55	26.71	181350
2009-12-11	26.83	27.60	26.69	27.50	164861
2009-12-14	27.68	27.87	27.27	27.85	282240
2009-12-15	27.68	28.15	27.48	27.59	190911
2009-12-16	27.87	28.16	27.16	27.46	164012
2009-12-17	27.05	27.46	26.95	27.35	119824
2009-12-18	27.60	28.16	27.60	28.01	617806
2009-12-21	28.19	28.45	27.57	27.81	207691
2009-12-22	27.81	28.08	27.50	28.03	136984
2009-12-23	28.09	28.20	27.68	28.01	111530
2009-12-24	28.17	28.17	27.83	28.08	35917
2009-12-28	28.25	28.25	27.82	28.08	101697
2009-12-29	28.20	28.20	27.76	27.83	45591
2009-12-30	27.89	28.23	27.63	28.10	150929
2009-12-31	28.22	28.51	27.62	27.63	159309
2010-01-04	27.96	28.60	27.96	28.25	175305
2010-01-05	28.15	28.20	27.39	27.68	156007
2010-01-06	27.60	28.10	27.50	27.69	169934
2010-01-07	27.70	28.47	27.50	28.03	111120
2010-01-08	27.88	28.19	27.84	28.00	77596
2010-01-11	28.09	28.37	27.52	27.83	151361
2010-01-12	27.50	27.82	27.41	27.60	134177
2010-01-13	27.06	27.67	26.82	27.56	471355
2010-01-14	27.38	27.88	27.38	27.64	79361
2010-01-15	27.71	27.83	27.38	27.64	286517
2010-01-19	27.63	28.05	27.52	28.03	155947
2010-01-20	27.78	27.79	27.04	27.25	327835
2010-01-21	27.26	27.45	26.58	27.00	379262
2010-01-22	26.89	27.06	26.37	26.46	230615
2010-01-25	26.72	26.75	26.30	26.55	141284
2010-01-26	26.42	26.50	25.93	25.95	147877
2010-01-27	25.84	26.25	25.63	26.08	181453
2010-01-28	26.15	26.23	25.52	25.61	167052
2010-01-29	25.69	25.93	25.02	25.02	280629
2010-02-01	25.19	25.83	25.12	25.80	150210
2010-02-02	25.85	26.11	25.57	25.90	194578
2010-02-03	25.72	25.99	25.32	25.84	138688
2010-02-04	25.66	25.84	25.20	25.46	192290
2010-02-05	25.46	25.83	25.08	25.69	190770
2010-02-08	25.68	25.68	25.06	25.18	134337
2010-02-09	25.57	25.79	24.91	25.53	168379
2010-02-10	25.48	25.48	24.27	24.96	375064
2010-02-11	24.65	24.76	24.02	24.26	301612
2010-02-12	23.93	23.93	23.30	23.73	250512
2010-02-16	24.03	24.03	23.41	23.86	205337
2010-02-17	23.88	24.00	23.60	23.99	175703
2010-02-18	23.88	24.13	23.84	24.00	207544
2010-02-19	24.03	24.11	23.80	23.89	173222
2010-02-22	23.88	24.20	23.66	24.15	211114
2010-02-23	24.01	24.05	23.71	23.81	268188
2010-02-24	23.82	24.24	23.53	24.01	145915
2010-02-25	23.39	23.90	23.19	23.77	156792
2010-02-26	23.82	24.11	23.35	23.77	189179
2010-03-01	23.76	23.86	23.55	23.80	172995
2010-03-02	23.79	24.20	23.64	24.02	272589
2010-03-03	24.17	24.77	24.05	24.40	292602
2010-03-04	24.39	24.57	24.28	24.38	156520
2010-03-05	24.47	24.99	24.31	24.86	171635
2010-03-08	24.81	25.03	24.70	24.85	123586
2010-03-09	24.79	25.08	24.62	24.80	77135
2010-03-10	24.72	25.79	24.68	25.56	418478
2010-03-11	25.37	25.89	25.07	25.85	104448
2010-03-12	25.88	25.91	25.11	25.23	183560
2010-03-15	25.25	25.58	25.21	25.47	101049
2010-03-16	25.89	26.99	25.89	26.99	342495
2010-03-17	27.03	27.17	26.70	26.82	183159
2010-03-18	26.91	27.19	26.52	26.52	130176
2010-03-19	26.60	26.91	25.97	26.17	352808
2010-03-22	25.94	26.79	25.94	26.69	109202
2010-03-23	26.73	27.46	26.58	27.39	240516
2010-03-24	27.28	27.61	27.21	27.35	238435
2010-03-25	27.65	27.78	26.92	26.96	119675
2010-03-26	27.05	27.20	26.52	27.00	125516
2010-03-29	27.19	27.23	26.92	27.11	84666
2010-03-30	27.09	27.54	26.62	26.93	120013
2010-03-31	26.75	27.43	26.59	26.63	160674
2010-04-01	26.87	26.87	25.84	26.30	150904
2010-04-05	26.35	26.99	26.18	26.81	106314
2010-04-06	26.57	27.11	26.57	27.06	126219
2010-04-07	26.94	27.23	26.75	26.98	133219
2010-04-08	26.81	27.28	26.45	26.98	111119
2010-04-09	27.02	27.17	26.67	27.10	109919
2010-04-12	27.21	27.27	26.57	26.74	221213
2010-04-13	26.61	26.93	26.59	26.86	83018
2010-04-14	27.07	28.39	26.93	28.38	146357
2010-04-15	28.20	29.03	28.20	28.90	237569
2010-04-16	28.78	28.98	28.29	28.61	177753
2010-04-19	28.43	29.18	28.43	29.06	132108
2010-04-20	29.31	30.58	29.19	30.55	384194
2010-04-21	30.58	32.47	30.49	32.13	544071
2010-04-22	32.11	33.79	31.26	33.69	549680
2010-04-23	33.82	34.00	33.29	33.68	284913
2010-04-26	33.67	35.29	33.40	34.38	297928
2010-04-27	34.31	34.51	31.90	32.02	432641
2010-04-28	32.12	32.18	31.28	31.34	303778
2010-04-29	31.56	32.51	31.25	32.21	251982
2010-04-30	32.21	32.65	31.04	31.04	350889
2010-05-03	31.13	31.73	30.77	31.63	324776
2010-05-04	31.36	31.36	29.86	30.05	262335
2010-05-05	29.69	30.28	29.35	29.71	193333
2010-05-06	29.45	29.99	25.60	27.79	459864
2010-05-07	27.61	28.20	26.71	27.31	371410
2010-05-10	28.76	29.61	28.13	29.55	236434
2010-05-11	29.07	30.68	28.70	30.09	205174
2010-05-12	30.22	31.82	30.12	31.63	248526
2010-05-13	31.46	31.88	30.93	31.71	322913
2010-05-14	31.49	31.49	30.63	31.15	252375
2010-05-17	31.44	32.11	30.52	31.95	241960
2010-05-18	32.45	32.91	31.54	31.86	396778
2010-05-19	31.32	31.59	29.75	29.93	257018
2010-05-20	29.22	29.43	28.27	28.66	307771
2010-05-21	27.92	29.78	27.75	29.70	354673
2010-05-24	29.51	30.11	28.99	29.07	226652
2010-05-25	28.11	28.84	27.11	28.74	444824
2010-05-26	28.83	30.50	28.80	29.83	593265
2010-05-27	30.48	31.11	30.13	31.11	207518
2010-05-28	30.98	31.06	30.10	30.66	176881
2010-06-01	30.44	30.44	28.82	28.85	356934
2010-06-02	28.99	29.89	28.51	29.88	167709
2010-06-03	29.79	30.19	29.05	29.68	183332
2010-06-04	28.91	28.93	26.53	26.67	385177
2010-06-07	26.68	26.87	25.68	25.73	255609
2010-06-08	25.89	26.12	25.13	25.92	209810
2010-06-09	26.21	27.00	25.84	26.49	204855
2010-06-10	27.15	27.61	26.92	27.60	156064
2010-06-11	27.20	28.76	27.03	28.65	439579
2010-06-14	29.04	29.52	28.70	28.86	178342
2010-06-15	29.09	29.40	28.44	29.29	217601
2010-06-16	28.96	29.53	28.90	29.18	132340
2010-06-17	29.46	29.66	28.87	29.58	194211
2010-06-18	29.77	29.90	29.25	29.32	376815
2010-06-21	29.83	30.07	28.87	29.06	119513
2010-06-22	29.13	30.41	28.89	28.97	254766
2010-06-23	28.89	28.89	27.93	28.17	155657
2010-06-24	27.86	29.17	27.69	28.49	274066
2010-06-25	28.66	30.35	28.46	29.73	903758
2010-06-28	29.79	30.39	29.70	29.83	221139
2010-06-29	29.38	29.57	28.49	28.83	451671
2010-06-30	28.85	29.04	27.47	27.59	456780
2010-07-01	27.75	27.75	26.08	26.93	344573
2010-07-02	27.19	27.19	25.97	26.03	283068
2010-07-06	26.27	26.65	24.56	24.68	358392
2010-07-07	24.77	26.50	24.77	26.37	428961
2010-07-08	26.45	26.94	26.23	26.89	211725
2010-07-09	26.85	27.48	26.85	27.37	145419
2010-07-12	27.24	27.49	26.47	26.81	157952
2010-07-13	27.34	27.84	27.15	27.71	234049
2010-07-14	27.52	27.89	27.22	27.55	93622
2010-07-15	27.49	27.66	26.36	26.62	263550
2010-07-16	26.39	26.65	25.66	25.70	299167
2010-07-19	25.77	26.00	25.27	25.96	137552
2010-07-20	25.45	26.58	25.29	26.49	208561
2010-07-21	26.80	26.87	25.41	25.59	395317
2010-07-22	26.89	27.53	26.75	27.30	506822
2010-07-23	27.00	27.52	26.08	27.19	364224
2010-07-26	27.19	27.88	26.91	27.80	225191
2010-07-27	28.14	28.43	27.45	27.73	183091
2010-07-28	27.73	27.77	26.48	26.50	192945
2010-07-29	26.65	27.01	25.75	26.26	194103
2010-07-30	25.84	26.48	25.53	25.84	194892
2010-08-02	26.38	26.81	26.12	26.52	170444
2010-08-03	26.42	27.19	25.80	26.55	210933
2010-08-04	26.75	27.35	26.67	27.06	174872
2010-08-05	26.75	27.58	26.54	27.02	192673
2010-08-06	26.58	26.93	25.69	26.51	195453
2010-08-09	26.80	27.60	26.39	27.51	188446
2010-08-10	27.17	27.74	26.84	27.14	307690
2010-08-11	26.47	26.52	25.51	25.73	293831
2010-08-12	25.11	25.75	25.11	25.56	267980
2010-08-13	25.35	25.35	24.71	24.77	178502
2010-08-16	24.50	25.28	24.50	24.87	143121
2010-08-17	25.27	25.82	24.91	25.41	128614
2010-08-18	25.28	25.88	24.70	25.34	128237
2010-08-19	25.16	25.29	23.93	24.10	205133
2010-08-20	23.90	23.98	23.40	23.85	188561
2010-08-23	23.99	24.01	22.95	23.31	239110
2010-08-24	22.85	23.72	22.80	23.17	274474
2010-08-25	22.97	23.98	22.82	23.95	188770
2010-08-26	24.06	24.14	23.14	23.19	365461
2010-08-27	23.52	24.34	23.21	24.26	180863
2010-08-30	24.08	24.30	23.53	23.55	214500
2010-08-31	23.45	24.12	23.18	23.37	410103
2010-09-01	23.87	24.96	23.72	24.90	330614
2010-09-02	24.62	25.78	24.46	25.68	311515
2010-09-03	26.08	26.72	25.96	26.65	246152
2010-09-07	26.59	26.64	25.60	26.16	340639
2010-09-08	26.15	26.74	26.15	26.25	165435
2010-09-09	26.75	26.75	25.69	25.90	93677
2010-09-10	25.92	26.46	25.27	25.33	256532
2010-09-13	25.76	27.25	25.75	27.02	266443
2010-09-14	27.00	27.00	26.24	26.32	127267
2010-09-15	26.31	26.71	25.79	26.47	91749
2010-09-16	26.35	26.47	25.50	25.96	115220
2010-09-17	26.29	26.55	25.23	26.19	307852
2010-09-20	26.23	27.26	25.86	27.16	202670
2010-09-21	27.08	27.15	26.58	26.67	112260
2010-09-22	26.57	27.00	25.62	25.98	84821
2010-09-23	25.67	26.53	25.47	25.51	172959
2010-09-24	26.03	27.26	25.86	27.20	152152
2010-09-27	27.24	27.24	26.71	26.92	71863
2010-09-28	26.98	28.08	26.61	28.03	183434
2010-09-29	27.83	28.50	27.69	28.40	232001
2010-09-30	28.74	29.68	28.65	28.76	389277
2010-10-01	29.19	29.24	28.43	29.02	129212
2010-10-04	28.88	29.08	27.58	27.60	156679
2010-10-05	27.99	29.63	27.91	29.40	157895
2010-10-06	29.39	29.43	28.83	29.19	117977
2010-10-07	29.47	29.71	29.05	29.10	99034
2010-10-08	29.17	30.07	28.93	29.87	137390
2010-10-11	29.82	29.99	29.40	29.64	76647
2010-10-12	29.44	29.72	29.19	29.42	179446
2010-10-13	29.58	30.19	29.35	29.90	277585
2010-10-14	29.93	30.01	29.15	29.43	217496
2010-10-15	29.76	29.99	29.30	29.82	242203
2010-10-18	29.95	30.59	29.87	30.37	143324
2010-10-19	29.79	30.68	29.21	29.49	161945
2010-10-20	29.74	30.88	29.13	29.56	571330
2010-10-21	27.99	28.67	24.44	25.53	1722470
2010-10-22	25.53	26.40	25.53	26.21	496405
2010-10-25	26.50	26.94	26.15	26.34	312859
2010-10-26	26.06	26.52	25.70	25.75	219852
2010-10-27	25.47	25.50	24.19	24.74	430392
2010-10-28	25.03	25.20	24.62	24.77	288869
2010-10-29	24.48	24.93	24.44	24.64	235236
2010-11-01	24.87	24.94	23.97	24.28	232026
2010-11-02	24.68	25.10	24.58	24.98	215816
2010-11-03	25.03	25.48	24.49	24.97	143930
2010-11-04	25.47	26.39	25.47	26.05	238836
2010-11-05	26.07	26.30	25.72	25.92	136814
2010-11-08	25.80	26.00	25.66	25.99	95040
2010-11-09	26.02	26.05	25.27	25.51	211091
2010-11-10	25.59	26.00	24.96	25.86	152542
2010-11-11	25.46	25.97	25.29	25.68	119866
2010-11-12	25.34	25.62	24.89	24.92	181501
2010-11-15	25.07	25.87	24.86	25.49	155000
2010-11-16	25.21	25.28	24.26	24.53	188738
2010-11-17	24.63	25.07	24.48	24.96	124574
2010-11-18	25.20	25.93	25.01	25.70	174217
2010-11-19	25.54	25.87	25.42	25.79	114601
2010-11-22	25.59	26.00	25.19	25.89	101602
2010-11-23	25.38	25.39	24.73	24.88	138454
2010-11-24	25.18	26.37	25.18	26.35	157067
2010-11-26	26.07	26.69	25.97	26.21	48831
2010-11-29	25.86	26.55	25.47	26.50	154808
2010-11-30	26.06	26.70	26.06	26.64	252838
2010-12-01	27.65	28.50	27.18	28.45	308235
2010-12-02	28.54	29.38	28.32	29.23	254240
2010-12-03	28.97	29.55	28.75	29.49	228030
2010-12-06	29.38	30.25	29.13	30.14	203347
2010-12-07	30.75	30.75	30.10	30.15	242543
2010-12-08	30.30	30.71	29.96	29.96	133708
2010-12-09	30.35	30.52	30.00	30.45	146370
2010-12-10	30.57	30.58	30.34	30.57	166361
2010-12-13	30.84	30.84	30.33	30.44	118209
2010-12-14	30.62	30.75	30.35	30.54	156714
2010-12-15	30.52	31.28	30.28	30.62	227387
2010-12-16	30.65	31.65	30.65	31.39	278971
2010-12-17	31.46	31.79	30.88	31.45	482934
2010-12-20	31.56	32.47	31.38	32.14	192483
2010-12-21	32.40	32.40	31.79	32.00	170205
2010-12-22	32.00	32.31	31.74	32.15	78342
2010-12-23	32.23	32.26	31.99	32.16	89421
2010-12-27	32.00	33.00	32.00	32.88	54234
2010-12-28	32.92	33.12	32.50	32.79	290331
2010-12-29	32.76	32.93	32.08	32.19	93472
2010-12-30	32.10	32.21	31.91	31.92	160688
2010-12-31	31.82	32.02	31.19	31.20	117164
2011-01-03	31.67	32.01	31.40	31.74	313571
2011-01-04	31.92	31.99	30.32	30.82	163731
2011-01-05	30.76	31.73	30.76	31.69	101028
2011-01-06	31.68	31.96	31.11	31.35	108737
2011-01-07	31.51	31.78	30.45	31.18	103144
2011-01-10	30.97	32.07	30.59	31.87	153273
2011-01-11	32.04	32.51	31.87	32.11	121713
2011-01-12	32.54	32.61	31.65	31.84	138750
2011-01-13	31.87	31.87	31.51	31.84	83424
2011-01-14	31.82	32.98	31.82	32.70	138562
2011-01-18	32.47	32.67	32.14	32.67	228422
2011-01-19	32.57	32.60	31.94	31.98	173099
2011-01-20	31.71	32.25	31.10	31.24	98917
2011-01-21	31.50	31.71	30.69	30.76	127757
2011-01-24	30.83	31.66	30.81	31.31	73142
2011-01-25	31.00	31.15	30.29	31.03	112275
2011-01-26	31.17	32.20	31.00	32.15	111293
2011-01-27	32.02	32.17	31.50	32.03	75780
2011-01-28	31.97	31.97	29.76	30.15	178658
2011-01-31	30.40	30.83	29.83	30.34	115057
2011-02-01	30.74	32.00	30.47	31.93	143420
2011-02-02	31.74	32.18	31.17	31.30	78502
2011-02-03	31.20	31.31	30.46	30.84	76662
2011-02-04	30.80	31.15	30.27	31.11	120168
2011-02-07	31.17	32.04	31.07	31.96	106509
2011-02-08	31.98	33.07	31.87	33.06	169281
2011-02-09	34.54	36.48	31.95	33.75	906635
2011-02-10	33.18	33.18	30.64	30.69	252968
2011-02-11	30.21	31.33	30.21	31.33	189016
2011-02-14	31.42	32.21	31.37	31.46	166335
2011-02-15	31.34	31.65	31.14	31.22	94528
2011-02-16	31.38	32.04	31.38	31.98	103839
2011-02-17	31.98	32.86	31.98	32.72	99114
2011-02-18	32.93	33.16	32.41	32.56	154164
2011-02-22	31.95	32.71	31.94	31.98	221675
2011-02-23	32.07	32.33	30.83	31.10	143346
2011-02-24	30.95	31.15	29.89	30.28	174614
2011-02-25	30.42	31.86	30.28	31.86	154420
2011-02-28	32.09	32.24	31.43	31.73	124085
2011-03-01	31.99	32.11	30.98	31.17	175214
2011-03-02	31.17	31.55	30.76	31.04	125111
2011-03-03	31.53	32.41	31.48	32.06	179967
2011-03-04	32.00	32.00	30.71	30.98	154058
2011-03-07	31.03	31.31	29.77	30.66	193441
2011-03-08	30.61	31.90	30.28	31.33	190886
2011-03-09	31.29	32.12	30.97	31.82	108979
2011-03-10	31.12	31.24	29.48	29.66	218251
2011-03-11	29.35	30.24	29.03	29.95	153952
2011-03-14	29.49	30.03	29.04	29.72	113700
2011-03-15	28.42	30.22	28.42	29.81	149355
2011-03-16	29.62	30.17	29.17	29.66	253813
2011-03-17	30.29	30.29	29.40	29.70	195071
2011-03-18	30.07	31.18	29.76	29.89	401866
2011-03-21	30.49	31.26	30.36	31.02	159345
2011-03-22	31.47	31.48	30.40	30.64	63092
2011-03-23	30.41	30.53	29.67	30.37	175060
2011-03-24	30.64	30.96	30.27	30.85	135376
2011-03-25	30.99	31.68	30.50	31.36	170252
2011-03-28	31.55	31.69	30.61	30.70	197826
2011-03-29	30.61	31.04	30.44	30.99	160342
2011-03-30	31.00	31.26	30.81	31.19	172370
2011-03-31	31.04	31.67	31.04	31.56	170856
2011-04-01	31.90	32.44	31.64	32.03	223601
2011-04-04	32.13	32.39	31.24	31.53	154214
2011-04-05	31.48	32.33	31.32	32.16	116970
2011-04-06	32.47	32.56	32.07	32.47	113131
2011-04-07	32.50	32.78	31.49	31.79	238537
2011-04-08	32.12	32.38	31.68	31.78	165633
2011-04-11	31.71	31.85	31.13	31.30	66679
2011-04-12	31.02	31.16	30.69	30.72	95278
2011-04-13	30.96	30.98	29.46	30.12	212108
2011-04-14	29.69	30.51	29.65	30.35	115173
2011-04-15	30.27	31.57	30.06	30.96	256029
2011-04-18	30.14	30.41	29.61	30.22	333435
2011-04-19	30.31	30.57	30.03	30.16	125052
2011-04-20	30.76	30.82	30.30	30.74	204090
2011-04-21	29.95	30.04	26.41	26.42	1026146
2011-04-25	26.50	26.94	25.48	25.92	509800
2011-04-26	26.06	26.72	25.91	26.67	418191
2011-04-27	26.71	27.24	26.50	27.22	429333
2011-04-28	27.11	27.67	27.11	27.38	258035
2011-04-29	27.48	27.63	27.12	27.52	160356
2011-05-02	27.59	27.84	26.90	27.16	145959
2011-05-03	27.12	27.47	26.53	26.64	289941
2011-05-04	26.70	26.85	26.12	26.35	227200
2011-05-05	26.10	26.75	25.88	26.02	240405
2011-05-06	26.51	26.89	25.97	26.23	115623
2011-05-09	26.10	26.28	25.68	26.21	135720
2011-05-10	26.46	27.17	26.46	26.91	128285
2011-05-11	26.75	26.78	25.69	26.04	227475
2011-05-12	25.89	26.85	25.67	26.44	145531
2011-05-13	26.43	26.52	25.41	25.55	198042
2011-05-16	25.32	25.98	25.09	25.12	192732
2011-05-17	24.86	25.62	24.86	25.41	326095
2011-05-18	25.33	25.34	24.86	25.20	133869
2011-05-19	25.49	25.64	24.59	25.03	294515
2011-05-20	24.83	24.95	24.19	24.32	257156
2011-05-23	23.53	24.00	23.43	23.47	332031
2011-05-24	23.55	24.00	23.09	23.44	312462
2011-05-25	23.43	23.87	23.02	23.67	244353
2011-05-26	23.55	24.28	23.44	24.25	176686
2011-05-27	24.44	24.54	24.25	24.41	76920
2011-05-31	24.80	25.02	24.26	24.91	264858
2011-06-01	24.91	24.99	23.48	23.57	226367
2011-06-02	23.59	23.82	23.37	23.73	247592
2011-06-03	23.38	23.70	23.16	23.30	250364
2011-06-06	23.20	23.26	22.74	22.82	227483
2011-06-07	23.05	23.14	22.70	22.87	158340
2011-06-08	22.69	23.15	22.44	22.86	318122
2011-06-09	22.97	23.27	22.78	23.08	256539
2011-06-10	22.89	22.94	22.04	22.34	258309
2011-06-13	22.46	22.82	22.11	22.57	204034
2011-06-14	22.81	23.50	22.63	23.34	277664
2011-06-15	22.90	23.09	22.29	22.51	281285
2011-06-16	22.54	23.37	22.50	23.15	165010
2011-06-17	23.48	24.17	23.31	23.47	422073
2011-06-20	23.35	24.06	23.32	23.83	174141
2011-06-21	24.11	24.97	23.91	24.67	226665
2011-06-22	24.45	24.66	24.10	24.11	160917
2011-06-23	23.68	24.51	23.53	24.41	225879
2011-06-24	24.52	24.65	23.72	24.12	282650
2011-06-27	24.16	25.12	24.15	24.76	171858
2011-06-28	24.92	25.18	24.69	25.17	152485
2011-06-29	25.36	25.36	24.70	24.96	140753
2011-06-30	25.09	25.35	24.94	25.12	169791
2011-07-01	25.22	25.83	25.22	25.71	214686
2011-07-05	25.71	25.76	25.07	25.40	132534
2011-07-06	25.41	25.80	25.27	25.72	186093
2011-07-07	26.07	26.40	25.98	26.32	211876
2011-07-08	25.93	26.32	25.80	25.99	143695
2011-07-11	25.51	25.64	24.95	25.21	195170
2011-07-12	25.10	25.55	24.97	25.06	233300
2011-07-13	25.30	25.70	24.85	24.95	219689
2011-07-14	25.06	25.07	24.11	24.18	150114
2011-07-15	24.35	24.62	23.95	24.31	226796
2011-07-18	24.26	24.26	23.42	23.89	196200
2011-07-19	24.19	24.31	23.81	24.23	168527
2011-07-20	24.24	24.59	23.93	24.10	393284
2011-07-21	21.94	25.33	21.94	23.47	810305
2011-07-22	23.35	23.39	22.47	22.73	321549
2011-07-25	22.36	22.79	22.35	22.39	242282
2011-07-26	22.39	22.49	21.61	21.79	310187
2011-07-27	21.67	22.07	21.27	21.73	316235
2011-07-28	21.73	21.85	20.96	20.99	298751
2011-07-29	20.60	21.09	20.30	20.91	285111
2011-08-01	21.26	21.27	20.51	20.78	188875
2011-08-02	20.58	21.18	20.31	20.31	341282
2011-08-03	20.34	20.63	19.65	20.60	240818
2011-08-04	20.23	20.94	19.53	19.54	401551
2011-08-05	19.83	20.19	18.85	19.43	350894
2011-08-08	18.72	19.81	17.48	17.53	416079
2011-08-09	18.11	18.21	15.78	17.25	646230
2011-08-10	16.69	17.68	16.46	16.76	710961
2011-08-11	16.88	18.18	16.80	17.85	383996
2011-08-12	18.09	18.50	17.77	18.01	255238
2011-08-15	18.19	18.64	18.17	18.58	172586
2011-08-16	18.31	18.61	18.03	18.20	267385
2011-08-17	18.04	18.13	17.45	17.82	287286
2011-08-18	17.16	17.16	16.38	16.49	620694
2011-08-19	16.18	16.97	16.05	16.23	320394
2011-08-22	16.79	16.86	16.08	16.41	191359
2011-08-23	16.52	17.64	16.45	17.63	292057
2011-08-24	17.58	18.56	17.55	18.52	232157
2011-08-25	18.74	18.85	17.72	17.94	319009
2011-08-26	17.81	18.52	17.55	18.50	221391
2011-08-29	18.87	20.53	18.72	20.38	415308
2011-08-30	20.21	20.71	19.95	20.52	154760
2011-08-31	20.71	21.02	20.14	20.62	284180
2011-09-01	20.66	20.74	19.25	19.34	277052
2011-09-02	19.17	19.24	18.43	18.49	344625
2011-09-06	17.81	18.46	17.53	18.18	212562
2011-09-07	18.57	18.84	18.46	18.60	545844
2011-09-08	18.47	18.70	17.65	17.80	181560
2011-09-09	17.56	17.68	16.75	16.89	345267
2011-09-12	16.60	17.24	16.55	17.15	157438
2011-09-13	17.26	17.89	17.13	17.71	196638
2011-09-14	17.79	18.25	17.20	17.86	310151
2011-09-15	18.05	18.63	17.60	18.52	245898
2011-09-16	18.60	18.81	18.07	18.60	400444
2011-09-19	18.15	18.45	17.75	18.27	260085
2011-09-20	18.43	18.55	17.97	18.06	365255
2011-09-21	18.07	18.22	17.66	17.74	442037
2011-09-22	17.08	17.62	16.89	17.15	517401
2011-09-23	17.15	18.41	17.15	18.27	274311
2011-09-26	18.49	19.45	18.07	19.38	237760
2011-09-27	19.80	20.67	19.55	19.75	415652
2011-09-28	19.80	19.91	18.73	18.93	312509
2011-09-29	19.53	19.95	18.96	19.70	175201
2011-09-30	19.33	19.93	19.09	19.13	298085
2011-10-03	18.96	19.58	17.36	17.37	331524
2011-10-04	17.14	19.79	17.14	19.68	345949
2011-10-05	20.00	20.58	19.55	20.38	188993
2011-10-06	20.33	20.94	20.09	20.89	207489
2011-10-07	20.99	20.99	19.62	19.64	215857
2011-10-10	20.16	20.78	19.77	20.75	255821
2011-10-11	20.57	21.41	20.53	21.23	115759
2011-10-12	21.49	21.98	21.30	21.70	165042
2011-10-13	21.49	21.71	20.83	21.30	184238
2011-10-14	21.60	21.96	20.88	21.89	153488
2011-10-17	21.65	21.74	20.47	20.58	213777
2011-10-18	20.71	21.52	20.17	21.11	440082
2011-10-19	21.01	22.89	20.67	22.23	825905
2011-10-20	22.00	23.75	20.09	21.69	841132
2011-10-21	22.15	23.88	22.02	23.40	640605
2011-10-24	23.61	24.65	23.52	24.25	468582
2011-10-25	23.93	24.12	23.08	23.14	187380
2011-10-26	23.60	24.64	22.90	24.39	233129
2011-10-27	25.27	26.55	24.89	26.08	438351
2011-10-28	26.05	26.36	24.89	25.18	317769
2011-10-31	24.64	25.19	24.04	24.05	206405
2011-11-01	22.87	23.62	22.26	22.38	381630
2011-11-02	22.87	24.15	22.81	24.06	302062
2011-11-03	24.55	25.35	23.75	25.18	272436
2011-11-04	24.78	25.35	24.20	25.20	152982
2011-11-07	25.10	25.38	24.21	25.16	136943
2011-11-08	25.48	25.73	24.37	25.30	171330
2011-11-09	24.41	24.67	23.42	23.45	239356
2011-11-10	23.97	24.52	23.58	24.14	155379
2011-11-11	24.56	25.54	24.56	25.39	148086
2011-11-14	25.15	25.25	23.78	24.19	247236
2011-11-15	23.99	25.53	23.75	25.27	271664
2011-11-16	24.99	25.26	24.11	24.19	282375
2011-11-17	23.89	24.45	23.51	23.74	231482
2011-11-18	23.78	24.26	23.48	24.02	116274
2011-11-21	23.43	23.75	22.79	23.11	169831
2011-11-22	23.15	23.33	22.38	22.71	248379
2011-11-23	22.37	22.47	21.17	21.38	270118
2011-11-25	21.27	22.01	21.10	21.12	104051
2011-11-28	22.12	23.56	22.01	23.32	266881
2011-11-29	23.33	23.91	23.06	23.89	228809
2011-11-30	25.53	26.23	25.12	26.20	409328
2011-12-01	25.95	26.69	25.27	25.43	301607
2011-12-02	25.92	26.34	25.40	25.45	142307
2011-12-05	26.04	26.20	25.33	25.59	226849
2011-12-06	25.54	26.01	25.25	25.82	161182
2011-12-07	25.53	25.85	24.75	25.64	195178
2011-12-08	25.28	25.28	24.29	24.36	294356
2011-12-09	24.53	26.15	24.53	25.75	270475
2011-12-12	25.31	25.81	24.89	25.76	171617
2011-12-13	26.12	26.39	24.60	24.77	191450
2011-12-14	24.47	24.61	23.80	23.82	250076
2011-12-15	24.23	24.76	24.04	24.48	241485
2011-12-16	24.81	25.98	24.81	25.19	371537
2011-12-19	25.46	25.92	24.43	24.50	153735
2011-12-20	25.25	26.63	25.25	26.53	281925
2011-12-21	26.42	27.34	26.07	27.11	164330
2011-12-22	27.28	27.75	26.75	26.85	211410
2011-12-23	26.93	27.17	26.66	26.82	116027
2011-12-27	26.59	27.32	26.38	27.12	113055
2011-12-28	27.06	27.07	26.01	26.05	144444
2011-12-29	26.25	26.80	26.25	26.45	200828
2011-12-30	26.33	26.73	26.09	26.10	154119
2012-01-03	27.15	27.94	26.87	26.94	239644
2012-01-04	26.75	26.83	25.75	26.02	225178
2012-01-05	25.75	26.26	25.20	26.00	273319
2012-01-06	25.94	25.97	25.25	25.45	204916
2012-01-09	25.66	25.75	25.02	25.65	233393
2012-01-10	26.14	26.33	25.69	25.93	152158
2012-01-11	25.75	26.33	25.75	26.11	172705
2012-01-12	26.24	26.45	25.50	26.38	159190
2012-01-13	25.94	26.38	25.34	25.75	218337
2012-01-17	26.07	26.40	25.80	25.92	170916
2012-01-18	25.93	26.29	25.65	26.27	161076
2012-01-19	26.35	26.55	26.10	26.26	214841
2012-01-20	26.28	26.71	26.21	26.49	149242
2012-01-23	26.49	26.85	25.94	26.26	110865
2012-01-24	25.99	26.39	25.74	26.33	199022
2012-01-25	26.33	27.25	26.20	27.16	143997
2012-01-26	27.44	27.52	27.00	27.46	142649
2012-01-27	27.24	27.99	27.23	27.52	174005
2012-01-30	27.14	27.66	26.88	27.32	418923
2012-01-31	27.59	27.77	26.84	27.13	344341
2012-02-01	27.50	27.99	27.42	27.81	295695
2012-02-02	27.82	28.00	27.37	27.55	185134
2012-02-03	28.00	29.24	27.87	28.80	251504
2012-02-06	28.62	28.82	28.15	28.20	241701
2012-02-07	27.97	28.06	27.57	27.81	294587
2012-02-08	25.78	28.12	25.78	26.92	541230
2012-02-09	26.94	27.07	26.30	26.48	261772
2012-02-10	26.05	26.34	25.72	25.82	110332
2012-02-13	26.21	26.47	25.83	26.47	150265
2012-02-14	26.31	26.48	25.62	26.00	102442
2012-02-15	26.21	26.21	25.33	25.46	160131
2012-02-16	25.46	26.81	25.37	26.65	194364
2012-02-17	26.79	26.84	26.36	26.42	100604
2012-02-21	26.50	27.04	26.15	26.31	93861
2012-02-22	26.27	26.36	25.67	25.70	90711
2012-02-23	25.65	26.65	25.46	26.61	164649
2012-02-24	26.50	26.50	25.72	25.76	123036
2012-02-27	25.51	26.38	25.00	26.14	250049
2012-02-28	26.18	26.47	25.42	25.80	125483
2012-02-29	25.94	26.22	25.18	25.28	230966
2012-03-01	25.48	26.32	25.48	25.62	224664
2012-03-02	25.59	25.75	24.97	25.24	220912
2012-03-05	25.07	26.12	25.07	25.81	315088
2012-03-06	25.39	25.80	25.25	25.44	240299
2012-03-07	25.55	25.58	25.11	25.48	184165
2012-03-08	25.71	26.36	25.41	26.06	155769
2012-03-09	26.07	27.18	25.89	26.50	220431
2012-03-12	26.47	26.86	26.27	26.79	100215
2012-03-13	27.13	27.42	26.48	27.40	147423
2012-03-14	27.32	27.68	26.76	26.87	99630
2012-03-15	26.88	27.55	26.55	27.52	81413
2012-03-16	27.59	27.59	26.86	27.43	478409
2012-03-19	27.38	28.72	27.24	27.79	165799
2012-03-20	27.48	27.72	27.10	27.31	131356
2012-03-21	27.34	27.44	26.86	27.07	113492
2012-03-22	26.62	27.03	26.37	27.00	148240
2012-03-23	26.90	27.05	26.20	26.92	155157
2012-03-26	27.36	27.93	27.05	27.78	160505
2012-03-27	27.89	28.13	27.71	27.73	87022
2012-03-28	27.73	28.01	27.23	27.71	130142
2012-03-29	27.42	28.12	27.23	27.93	103255
2012-03-30	28.26	28.26	27.59	27.75	172969
2012-04-02	27.60	27.68	26.83	27.07	228858
2012-04-03	27.02	27.24	26.74	26.97	161025
2012-04-04	26.53	26.87	26.00	26.81	184935
2012-04-05	26.62	26.76	26.33	26.54	89131
2012-04-09	25.93	26.11	25.69	26.00	129821
2012-04-10	25.95	26.00	25.12	25.26	291355
2012-04-11	25.62	25.83	25.48	25.75	182806
2012-04-12	25.80	26.36	25.70	26.21	162429
2012-04-13	26.01	26.01	25.24	25.29	184950
2012-04-16	25.51	26.03	25.15	25.77	159397
2012-04-17	26.11	27.38	25.99	26.91	249097
2012-04-18	26.72	27.15	26.42	27.01	285763
2012-04-19	27.95	27.95	24.31	24.44	806660
2012-04-20	25.22	25.29	23.77	23.83	454955
2012-04-23	23.39	24.06	23.04	23.83	395230
2012-04-24	23.91	24.69	23.72	24.17	286820
2012-04-25	24.63	25.33	24.57	24.87	325208
2012-04-26	24.79	24.91	24.53	24.66	198903
2012-04-27	24.73	24.81	24.25	24.67	248133
2012-04-30	24.58	24.64	23.86	24.12	357018
2012-05-01	24.14	25.06	23.91	24.48	261749
2012-05-02	24.18	24.42	23.84	24.35	239385
2012-05-03	24.38	24.75	24.19	24.44	244674
2012-05-04	24.27	24.39	23.89	23.95	263925
2012-05-07	23.83	24.24	23.70	23.78	160379
2012-05-08	23.52	23.80	23.24	23.75	240693
2012-05-09	23.31	23.57	23.06	23.45	183120
2012-05-10	23.72	23.83	23.12	23.34	196453
2012-05-11	23.10	23.88	23.10	23.56	176126
2012-05-14	23.19	23.34	22.77	22.80	152378
2012-05-15	22.86	23.24	22.60	22.85	115547
2012-05-16	22.81	23.06	22.55	22.57	102021
2012-05-17	22.66	22.66	21.94	21.95	166638
2012-05-18	21.96	22.41	21.82	22.04	191037
2012-05-21	22.10	22.49	21.62	22.48	142222
2012-05-22	22.57	22.86	22.12	22.30	140754
2012-05-23	21.97	22.64	21.60	22.63	209953
2012-05-24	22.67	23.00	22.37	22.97	139276
2012-05-25	22.98	23.49	22.77	22.96	95577
2012-05-29	23.28	23.85	23.24	23.66	144850
2012-05-30	23.30	23.40	22.75	22.89	117290
2012-05-31	22.98	23.48	22.34	23.11	210821
2012-06-01	22.47	22.54	22.07	22.32	197133
2012-06-04	22.44	22.52	21.86	22.12	105541
2012-06-05	21.98	22.18	21.57	22.04	120624
2012-06-06	22.22	22.79	22.06	22.77	132454
2012-06-07	23.16	23.59	22.74	23.25	205432
2012-06-08	23.19	24.18	23.08	23.93	173435
2012-06-11	24.28	24.54	23.19	23.21	193295
2012-06-12	23.31	23.81	22.95	23.62	158470
2012-06-13	23.52	23.91	22.95	23.15	137635
2012-06-14	23.15	23.95	23.09	23.84	169945
2012-06-15	23.94	24.41	23.55	24.11	338405
2012-06-18	23.90	24.16	23.77	24.08	163897
2012-06-19	24.24	25.20	24.13	25.13	164667
2012-06-20	25.08	25.15	24.63	24.78	124606
2012-06-21	24.76	24.87	23.80	23.98	123724
2012-06-22	24.22	24.45	23.95	24.26	284114
2012-06-25	23.79	24.02	23.54	23.60	87714
2012-06-26	23.71	24.00	23.25	23.81	90383
2012-06-27	23.89	24.44	23.86	24.39	104433
2012-06-28	24.08	24.99	23.92	24.99	213320
2012-06-29	25.65	26.05	25.36	25.75	324200
2012-07-02	25.76	26.54	25.76	26.53	241903
2012-07-03	26.58	27.26	26.46	27.01	100703
2012-07-05	27.00	27.19	26.69	26.82	106683
2012-07-06	26.43	26.78	26.20	26.34	109173
2012-07-09	26.30	26.56	26.17	26.42	122381
2012-07-10	26.71	26.86	25.56	25.81	158366
2012-07-11	25.90	26.26	25.75	26.01	177638
2012-07-12	25.80	26.34	25.53	26.10	148086
2012-07-13	26.23	27.13	26.21	26.64	165209
2012-07-16	26.50	26.64	26.07	26.15	57512
2012-07-17	26.33	26.88	25.91	26.78	90354
2012-07-18	26.64	27.49	26.35	27.22	125879
2012-07-19	27.50	28.49	27.10	28.01	278930
2012-07-20	27.76	27.78	26.77	26.80	241203
2012-07-23	26.15	26.86	25.98	26.57	182207
2012-07-24	26.68	26.69	25.58	25.84	170530
2012-07-25	26.01	26.20	25.44	25.82	130177
2012-07-26	26.48	26.75	25.90	26.15	174270
2012-07-27	26.45	27.29	26.09	27.12	169788
2012-07-30	27.09	27.36	26.44	26.65	103131
2012-07-31	26.53	26.99	26.39	26.57	134434
2012-08-01	26.73	26.88	25.92	26.05	242513
2012-08-02	25.77	26.13	25.39	25.71	136258
2012-08-03	26.32	27.25	26.12	27.17	141345
2012-08-06	27.20	27.59	27.05	27.21	86354
2012-08-07	27.40	28.09	27.38	27.52	131633
2012-08-08	27.34	27.63	26.96	27.11	96996
2012-08-09	27.12	27.49	27.12	27.22	51245
2012-08-10	27.13	27.35	26.88	27.00	71714
2012-08-13	26.88	27.14	26.46	27.00	77066
2012-08-14	27.15	27.28	26.86	27.03	74165
2012-08-15	26.83	27.20	26.61	27.17	85606
2012-08-16	27.22	28.14	26.98	28.08	123601
2012-08-17	28.01	28.15	27.85	28.10	173039
2012-08-20	27.98	28.05	27.37	27.50	118747
2012-08-21	27.58	28.09	27.40	27.56	116295
2012-08-22	27.51	27.60	27.09	27.32	48160
2012-08-23	27.28	27.40	26.81	27.17	104362
2012-08-24	27.09	27.81	27.01	27.65	94060
2012-08-27	27.82	27.92	27.46	27.62	54073
2012-08-28	27.56	28.11	27.56	27.98	114366
2012-08-29	28.00	28.09	27.91	28.02	107748
2012-08-30	27.78	27.84	27.49	27.61	61013
2012-08-31	27.91	27.97	27.36	27.72	91405
2012-09-04	27.70	28.19	27.15	28.08	168964
2012-09-05	27.99	28.08	27.64	27.85	130095
2012-09-06	28.00	28.19	27.93	28.10	231645
2012-09-07	28.23	28.38	27.99	28.17	142226
2012-09-10	28.22	28.69	28.15	28.61	135745
2012-09-11	28.65	29.15	28.50	29.09	145767
2012-09-12	29.08	29.55	29.08	29.52	100800
2012-09-13	29.58	30.86	29.53	30.80	295767
2012-09-14	30.92	32.02	30.77	31.68	326496
2012-09-17	31.61	31.76	30.63	30.69	182729
2012-09-18	27.39	27.72	25.76	26.05	1136433
2012-09-19	26.21	26.54	25.76	26.43	308256
2012-09-20	26.33	26.48	25.95	26.12	277428
2012-09-21	26.50	26.50	25.84	26.24	549911
2012-09-24	26.04	26.15	25.73	26.00	227054
2012-09-25	26.25	26.25	25.43	25.55	232125
2012-09-26	25.63	25.87	25.45	25.53	205559
2012-09-27	25.73	25.86	25.48	25.81	136473
2012-09-28	25.62	25.81	25.41	25.51	206896
2012-10-01	25.68	25.68	25.08	25.58	291153
2012-10-02	25.65	25.87	25.45	25.87	173711
2012-10-03	25.91	26.35	25.65	25.97	96165
2012-10-04	26.05	26.35	25.76	26.33	93479
2012-10-05	26.46	26.90	26.21	26.27	112203
2012-10-08	26.13	26.46	26.11	26.26	56730
2012-10-09	26.26	26.30	25.74	25.83	70782
2012-10-10	25.84	26.12	25.81	26.10	86357
2012-10-11	26.41	26.53	26.11	26.21	95916
2012-10-12	26.14	26.33	26.03	26.10	92109
2012-10-15	26.11	26.52	26.08	26.51	92044
2012-10-16	26.64	27.08	26.64	27.06	97666
2012-10-17	27.09	27.52	27.00	27.45	131484
2012-10-18	27.21	27.21	25.76	26.79	426364
2012-10-19	26.74	26.74	26.21	26.40	158567
2012-10-22	26.31	26.41	25.99	26.36	74977
2012-10-23	26.01	26.89	25.96	26.86	121953
2012-10-24	27.01	27.47	26.97	27.10	150962
2012-10-25	27.36	27.57	27.20	27.56	146293
2012-10-26	27.59	27.82	27.24	27.56	114717
2012-10-31	27.56	27.91	27.18	27.52	175425
2012-11-01	27.51	29.00	27.31	28.87	254425
2012-11-02	29.08	29.08	27.31	27.31	137781
2012-11-05	27.27	28.04	27.18	27.90	90315
2012-11-06	28.08	28.78	27.99	28.52	87717
2012-11-07	28.05	28.07	27.09	27.38	156133
2012-11-08	27.28	27.56	27.20	27.20	135358
2012-11-09	27.11	27.90	27.10	27.45	96689
2012-11-12	27.54	27.59	27.20	27.32	43026
2012-11-13	27.19	28.30	27.19	27.50	107579
2012-11-14	27.59	27.60	26.35	26.57	161585
2012-11-15	26.36	26.67	26.13	26.60	126172
2012-11-16	26.52	26.72	25.90	26.57	143484
2012-11-19	27.04	27.38	26.97	27.35	91107
2012-11-20	27.21	27.84	27.07	27.71	113555
2012-11-21	27.79	28.27	27.77	28.15	93019
2012-11-23	28.28	29.07	28.21	28.72	80544
2012-11-26	28.56	28.87	28.45	28.85	104150
2012-11-27	28.88	29.21	28.71	28.85	109926
2012-11-28	28.66	28.97	28.14	28.96	113914
2012-11-29	29.30	30.00	29.30	29.77	109969
2012-11-30	29.90	29.90	29.43	29.78	201077
2012-12-03	30.00	30.00	29.18	29.28	150983
2012-12-04	29.35	29.79	29.25	29.68	88773
2012-12-05	29.80	29.84	29.18	29.22	110640
2012-12-06	29.17	29.57	28.77	29.44	88166
2012-12-07	29.62	29.62	29.20	29.54	72661
2012-12-10	29.56	29.93	29.40	29.66	102879
2012-12-11	29.97	30.10	29.55	29.81	118623
2012-12-12	29.82	29.82	28.90	28.96	144236
2012-12-13	28.89	29.12	28.53	28.77	68654
2012-12-14	28.61	29.09	28.53	28.76	84092
2012-12-17	28.95	29.77	28.91	29.36	169639
2012-12-18	29.41	29.97	29.29	29.83	202360
2012-12-19	29.82	29.97	29.39	29.57	110548
2012-12-20	29.46	30.24	29.46	29.93	334153
2012-12-21	29.63	30.00	29.31	29.81	438477
2012-12-24	29.86	30.00	29.55	29.84	40689
2012-12-26	29.95	29.95	29.30	29.69	100188
2012-12-27	29.79	29.88	29.08	29.54	169530
2012-12-28	29.31	29.68	28.97	29.01	232215
2012-12-31	29.07	30.10	29.00	30.06	117835
2013-01-02	31.15	31.15	30.39	30.50	277162
2013-01-03	30.59	31.22	30.44	30.89	114583
2013-01-04	31.10	31.44	30.94	31.11	87368
2013-01-07	30.86	31.04	30.51	30.72	119327
2013-01-08	30.66	30.82	30.46	30.76	79088
2013-01-09	30.83	30.92	30.45	30.59	125582
2013-01-10	30.75	30.93	30.49	30.76	62700
2013-01-11	30.82	31.00	30.33	30.96	65178
2013-01-14	30.87	31.19	30.77	31.07	66669
2013-01-15	30.78	31.27	30.66	31.15	76340
2013-01-16	31.07	31.18	30.82	31.10	63312
2013-01-17	31.34	31.68	31.34	31.55	82668
2013-01-18	31.61	31.61	31.09	31.48	83262
2013-01-22	31.49	31.81	31.29	31.80	77330
2013-01-23	31.79	31.99	31.64	31.71	64360
2013-01-24	31.79	32.11	31.45	31.67	175868
2013-01-25	31.80	31.82	31.37	31.61	169612
2013-01-28	31.70	32.00	31.53	31.91	205833
2013-01-29	31.93	32.20	31.85	32.07	229456
2013-01-30	32.04	32.04	31.28	31.41	201047
2013-01-31	31.42	31.90	31.35	31.57	245302
2013-02-01	31.84	32.00	31.64	31.95	249903
2013-02-04	31.66	31.87	31.26	31.47	102225
2013-02-05	31.76	31.82	31.46	31.60	149542
2013-02-06	30.70	30.70	28.28	30.02	634701
2013-02-07	30.08	30.17	29.75	30.05	173059
2013-02-08	30.15	30.68	30.11	30.61	101213
2013-02-11	30.65	30.83	30.50	30.69	94328
2013-02-12	30.75	31.47	30.75	31.41	115899
2013-02-13	31.47	31.79	31.31	31.79	138142
2013-02-14	31.67	31.94	31.66	31.79	51613
2013-02-15	31.93	32.46	31.75	32.41	200500
2013-02-19	32.50	33.09	32.42	33.07	209685
2013-02-20	33.15	33.22	32.25	32.36	305742
2013-02-21	32.20	32.42	31.66	32.01	111443
2013-02-22	32.29	32.55	32.20	32.54	121730
2013-02-25	32.75	32.75	30.68	30.69	272458
2013-02-26	30.96	31.26	30.72	31.09	108614
2013-02-27	31.05	32.34	31.05	31.73	139237
2013-02-28	31.63	32.02	31.55	31.56	116868
2013-03-01	31.22	31.45	30.73	31.27	232944
2013-03-04	31.20	31.65	30.90	31.65	141628
2013-03-05	31.84	32.80	31.78	32.78	169515
2013-03-06	32.85	33.38	32.70	33.24	134025
2013-03-07	33.20	33.29	32.77	33.29	126652
2013-03-08	33.65	33.91	33.30	33.84	113909
2013-03-11	33.53	33.93	33.37	33.53	88714
2013-03-12	33.52	33.53	33.13	33.27	91354
2013-03-13	33.36	33.87	33.27	33.72	73571
2013-03-14	33.90	34.22	33.55	34.17	129170
2013-03-15	33.83	34.10	33.02	34.03	331749
2013-03-18	33.61	34.31	33.51	34.08	102663
2013-03-19	34.28	34.37	33.97	34.35	155747
2013-03-20	34.55	34.71	34.05	34.47	93563
2013-03-21	34.25	34.79	34.16	34.27	103101
2013-03-22	34.48	34.86	34.29	34.39	166734
2013-03-25	34.42	34.90	34.16	34.45	165027
2013-03-26	34.74	34.85	34.47	34.84	88970
2013-03-27	34.65	35.16	34.51	35.15	69120
2013-03-28	35.05	35.74	34.81	35.49	136171
2013-04-01	35.51	35.62	34.16	34.35	103500
2013-04-02	34.58	34.65	33.44	33.61	88935
2013-04-03	33.80	33.83	32.64	32.71	112850
2013-04-04	32.81	32.95	32.61	32.82	94846
2013-04-05	32.11	32.83	32.11	32.81	99111
2013-04-08	33.00	33.73	32.87	33.73	74279
2013-04-09	33.88	33.91	33.15	33.25	82881
2013-04-10	33.37	34.80	33.30	34.23	142116
2013-04-11	34.22	34.81	34.22	34.50	48823
2013-04-12	34.37	34.76	34.14	34.31	68751
2013-04-15	34.11	34.18	32.06	32.18	217829
2013-04-16	32.58	33.52	32.28	33.43	166204
2013-04-17	33.03	33.09	31.45	32.18	202815
2013-04-18	32.60	35.13	32.48	32.55	394914
2013-04-19	32.60	33.20	31.70	33.02	165473
2013-04-22	33.29	33.35	31.84	32.57	138869
2013-04-23	32.93	33.39	32.65	33.29	161300
2013-04-24	33.18	33.56	32.99	33.42	99972
2013-04-25	33.54	33.94	33.35	33.47	91607
2013-04-26	33.43	33.50	32.96	33.32	95294
2013-04-29	33.54	33.74	33.37	33.59	70765
2013-04-30	33.48	34.45	33.32	34.43	203722
2013-05-01	34.20	34.41	32.13	32.15	299366
2013-05-02	32.19	33.25	32.19	33.10	101435
2013-05-03	33.69	34.50	33.50	34.30	144054
2013-05-06	34.31	34.74	34.12	34.61	99653
2013-05-07	34.74	35.31	34.44	35.15	119646
2013-05-08	35.09	35.18	34.60	35.10	133557
2013-05-09	35.10	35.10	34.66	34.97	87005
2013-05-10	34.94	35.41	34.94	35.41	147664
2013-05-13	35.33	35.82	35.18	35.53	61961
2013-05-14	35.42	36.49	35.42	35.90	200156
2013-05-15	35.61	36.70	35.55	36.30	322603
2013-05-16	36.19	36.60	35.94	36.17	113142
2013-05-17	36.49	36.81	36.43	36.80	241769
2013-05-20	36.71	37.45	36.17	36.29	230806
2013-05-21	36.34	36.61	35.89	36.37	168521
2013-05-22	36.39	37.33	36.39	36.92	271594
2013-05-23	36.48	37.46	36.39	37.45	147519
2013-05-24	37.17	37.39	36.71	36.85	144825
2013-05-28	37.53	38.53	37.34	38.08	112027
2013-05-29	37.66	38.03	36.82	36.96	72559
2013-05-30	37.00	37.35	36.55	37.17	130925
2013-05-31	36.84	37.56	36.77	36.77	105097
2013-06-03	36.88	37.46	36.15	37.25	226106
2013-06-04	37.23	37.56	35.86	36.55	90615
2013-06-05	36.45	36.54	35.50	35.66	76564
2013-06-06	35.72	36.06	35.39	35.88	109572
2013-06-07	36.21	36.41	35.30	35.55	209608
2013-06-10	35.81	36.24	35.49	36.24	61626
2013-06-11	35.35	36.29	35.26	35.77	84138
2013-06-12	36.06	36.35	35.32	35.41	99196
2013-06-13	35.41	36.83	35.41	36.70	77479
2013-06-14	36.70	36.70	35.67	35.88	64972
2013-06-17	36.37	36.77	35.97	36.35	75026
2013-06-18	36.47	37.66	36.47	37.48	133313
2013-06-19	37.36	37.48	36.56	36.56	58623
2013-06-20	35.89	35.89	35.08	35.32	103556
2013-06-21	35.44	35.68	34.74	34.81	402719
2013-06-24	34.37	35.27	33.96	34.80	134292
2013-06-25	35.32	35.69	34.90	35.59	100793
2013-06-26	36.05	36.09	35.39	35.41	82533
2013-06-27	35.62	36.58	35.49	36.42	140240
2013-06-28	36.35	36.49	35.87	36.07	227111
2013-07-01	35.83	37.56	35.83	37.11	134218
2013-07-02	37.11	37.91	36.84	37.33	89215
2013-07-03	37.12	37.97	37.11	37.83	54587
2013-07-05	38.51	38.51	37.79	38.28	136145
2013-07-08	38.41	38.84	38.26	38.51	77743
2013-07-09	38.90	39.84	38.66	39.64	90632
2013-07-10	39.63	39.96	39.39	39.86	80033
2013-07-11	40.34	40.73	40.06	40.25	97061
2013-07-12	40.23	40.54	40.00	40.34	83244
2013-07-15	40.46	40.63	40.03	40.25	99297
2013-07-16	40.24	40.30	39.37	39.54	121876
2013-07-17	39.79	39.79	39.19	39.29	150865
2013-07-18	39.68	39.86	38.32	39.06	201986
2013-07-19	38.79	39.16	38.41	38.85	212952
2013-07-22	38.82	38.94	38.47	38.77	103480
2013-07-23	38.87	39.22	38.52	39.01	147380
2013-07-24	39.15	39.15	38.35	38.47	122391
2013-07-25	38.36	39.14	38.36	39.12	131052
2013-07-26	38.68	39.16	38.41	38.89	103758
2013-07-29	38.75	39.00	38.05	38.20	98956
2013-07-30	38.51	38.51	38.01	38.28	143199
2013-07-31	38.45	38.66	37.97	38.11	232311
2013-08-01	38.52	39.67	38.52	39.20	317116
2013-08-02	38.90	39.22	38.47	38.82	104422
2013-08-05	38.63	39.10	38.57	38.85	85371
2013-08-06	38.75	38.76	38.32	38.55	70566
2013-08-07	38.40	38.75	37.92	38.04	108516
2013-08-08	38.46	38.89	38.34	38.54	90527
2013-08-09	38.38	38.52	37.86	38.19	53847
2013-08-12	37.76	38.84	37.76	38.62	55398
2013-08-13	38.59	38.72	38.02	38.62	74797
2013-08-14	38.34	38.37	37.75	37.78	48298
2013-08-15	37.11	37.17	36.00	36.05	116522
2013-08-16	35.79	36.41	35.58	35.88	85175
2013-08-19	35.83	36.04	35.49	35.57	60516
2013-08-20	35.62	36.49	35.38	36.35	87373
2013-08-21	36.05	36.37	35.46	35.71	66137
2013-08-22	35.81	36.91	35.81	36.73	48707
2013-08-23	36.79	36.79	36.17	36.51	45810
2013-08-26	36.52	36.99	36.19	36.43	52384
2013-08-27	35.85	36.25	35.00	35.02	110047
2013-08-28	35.01	35.25	34.88	34.96	64383
2013-08-29	34.85	35.77	34.85	35.33	59397
2013-08-30	35.27	35.27	33.39	33.48	156379
2013-09-03	34.17	34.68	32.38	33.13	363060
2013-09-04	33.13	33.68	33.05	33.57	103847
2013-09-05	33.54	33.74	33.17	33.28	55547
2013-09-06	33.55	33.67	32.49	33.09	80752
2013-09-09	33.34	34.16	33.34	33.98	72245
2013-09-10	34.21	34.62	33.95	34.58	97784
2013-09-11	34.45	34.90	34.06	34.14	98548
2013-09-12	34.11	34.47	33.98	34.06	156037
2013-09-13	34.25	34.25	33.73	34.12	55222
2013-09-16	34.59	34.59	33.81	34.07	85551
2013-09-17	34.03	34.54	34.00	34.40	176747
2013-09-18	34.30	35.18	34.07	35.02	99097
2013-09-19	35.03	35.40	34.78	35.20	50240
2013-09-20	35.45	36.14	35.32	35.64	281359
2013-09-23	35.71	35.72	35.07	35.46	101011
2013-09-24	35.45	36.23	35.29	35.58	91842
2013-09-25	35.67	36.11	35.33	35.46	71905
2013-09-26	35.54	35.94	35.21	35.90	66649
2013-09-27	35.52	35.98	35.52	35.81	52168
2013-09-30	35.33	36.60	35.32	36.18	140695
2013-10-01	36.08	37.44	36.08	36.87	272551
2013-10-02	36.49	36.86	36.09	36.25	86734
2013-10-03	36.07	36.19	35.11	35.53	118999
2013-10-04	35.46	35.85	35.14	35.24	136178
2013-10-07	34.85	34.97	34.40	34.48	87878
2013-10-08	34.42	34.44	33.82	33.87	139550
2013-10-09	34.01	34.42	33.60	33.97	184673
2013-10-10	34.57	35.16	34.37	35.11	99492
2013-10-11	34.84	36.54	34.78	36.47	113281
2013-10-14	36.19	37.09	36.17	36.79	148076
2013-10-15	36.66	36.66	35.75	35.83	146242
2013-10-16	36.25	36.34	35.79	36.25	78766
2013-10-17	36.21	39.15	36.21	38.94	383450
2013-10-18	39.40	39.77	38.97	39.58	274434
2013-10-21	39.64	39.86	39.35	39.49	164940
2013-10-22	39.79	39.84	38.80	39.01	319650
2013-10-23	38.64	39.15	38.64	38.93	189846
2013-10-24	39.01	39.73	39.00	39.39	183807
2013-10-25	39.59	39.59	38.83	39.32	129658
2013-10-28	39.31	39.77	39.12	39.61	164123
2013-10-29	39.81	39.94	39.36	39.72	200492
2013-10-30	39.85	39.90	39.03	39.06	167784
2013-10-31	39.06	39.54	38.64	38.85	197597
2013-11-01	38.81	39.07	37.76	38.42	230697
2013-11-04	38.55	39.10	38.39	38.97	146148
2013-11-05	38.75	38.95	38.05	38.09	191499
2013-11-06	38.46	38.55	37.46	37.59	177000
2013-11-07	37.73	38.07	36.81	36.84	167998
2013-11-08	36.82	37.86	36.82	37.73	173821
2013-11-11	37.67	37.99	37.32	37.82	78272
2013-11-12	37.68	38.24	37.61	38.16	150017
2013-11-13	37.77	38.62	37.73	38.56	94603
2013-11-14	38.41	38.86	38.20	38.39	70535
2013-11-15	38.36	38.36	37.84	38.08	270735
2013-11-18	38.16	38.29	37.49	37.83	173789
2013-11-19	37.84	38.21	37.66	37.84	151359
2013-11-20	38.00	38.34	37.49	37.87	128713
2013-11-21	38.15	39.00	37.98	38.99	285116
2013-11-22	38.99	39.70	38.76	39.57	145850
2013-11-25	39.72	39.95	39.43	39.56	104409
2013-11-26	39.64	40.10	39.50	39.90	169043
2013-11-27	39.82	40.10	39.77	40.07	101380
2013-11-29	40.10	40.10	39.60	39.64	82899
2013-12-02	39.49	39.93	38.93	39.10	167867
2013-12-03	38.92	39.32	38.77	39.06	114967
2013-12-04	38.89	39.49	38.00	38.74	102444
2013-12-05	38.73	39.06	38.51	38.88	120314
2013-12-06	39.57	39.93	39.31	39.39	130488
2013-12-09	39.32	39.55	38.71	38.85	141974
2013-12-10	38.76	38.90	37.42	37.60	233602
2013-12-11	37.72	37.88	36.76	36.95	370084
2013-12-12	37.01	37.01	36.24	36.35	322918
2013-12-13	36.42	36.64	35.79	36.07	254422
2013-12-16	36.13	37.54	32.83	37.16	346740
2013-12-17	37.13	37.22	36.40	36.75	224747
2013-12-18	36.84	37.79	36.30	37.79	140951
2013-12-19	37.69	37.87	37.01	37.24	273494
2013-12-20	37.34	38.71	37.34	38.65	716943
2013-12-23	38.85	39.33	38.61	39.05	198675
2013-12-24	39.18	39.54	38.87	39.31	81760
2013-12-26	39.40	39.62	38.78	39.36	113305
2013-12-27	39.54	39.54	39.04	39.38	111413
2013-12-30	39.42	39.42	38.93	39.15	200725
2013-12-31	39.17	39.23	38.78	38.83	116120
2014-01-02	38.79	38.83	38.01	38.35	118149
2014-01-03	38.42	38.94	38.42	38.89	100442
2014-01-06	39.00	39.00	38.15	38.33	168624
2014-01-07	38.53	39.04	38.53	38.84	123370
2014-01-08	38.70	38.80	38.11	38.38	178439
2014-01-09	38.53	38.84	38.08	38.53	150820
2014-01-10	38.57	38.71	38.20	38.44	143364
2014-01-13	38.30	38.30	37.06	37.32	134962
2014-01-14	37.53	37.97	37.38	37.94	110859
2014-01-15	38.00	38.39	38.00	38.07	119135
2014-01-16	37.94	38.11	37.63	37.96	58508
2014-01-17	37.88	37.90	37.42	37.59	105261
2014-01-21	37.78	37.86	37.37	37.70	108036
2014-01-22	37.79	37.94	37.51	37.62	90617
2014-01-23	37.33	37.65	37.33	37.46	105558
2014-01-24	37.13	37.13	35.51	35.55	145684
2014-01-27	35.68	35.84	35.12	35.29	160747
2014-01-28	35.41	35.59	34.96	35.35	292318
2014-01-29	34.91	35.54	34.63	34.73	179743
2014-01-30	35.13	35.50	34.66	35.18	169352
2014-01-31	34.36	35.07	34.27	34.31	204339
2014-02-03	34.28	34.82	31.31	31.50	479443
2014-02-04	31.77	32.48	31.00	32.24	376371
2014-02-05	32.24	35.22	32.24	34.04	440545
2014-02-06	34.13	34.43	33.57	33.66	170005
2014-02-07	33.87	34.17	33.49	33.85	153009
2014-02-10	33.81	33.81	32.98	33.64	141606
2014-02-11	33.68	34.36	33.48	34.18	138439
2014-02-12	34.24	34.84	34.24	34.78	127073
2014-02-13	34.40	34.78	34.18	34.67	195216
2014-02-14	34.65	34.97	34.17	34.69	153227
2014-02-18	34.78	34.83	34.38	34.66	180805
2014-02-19	34.44	34.70	34.13	34.15	179288
2014-02-20	34.07	34.56	33.63	34.47	175258
2014-02-21	34.64	34.90	34.38	34.45	175650
2014-02-24	34.55	35.30	34.55	34.62	151616
2014-02-25	34.66	35.38	34.60	34.96	137841
2014-02-26	35.06	35.72	34.68	35.27	228235
2014-02-27	35.19	35.58	34.96	35.53	123418
2014-02-28	35.59	36.28	35.44	35.55	156882
2014-03-03	35.13	35.61	34.53	35.02	139286
2014-03-04	35.59	37.38	35.59	37.04	221080
2014-03-05	36.92	36.92	36.00	36.13	159140
2014-03-06	36.17	36.45	35.70	36.31	116689
2014-03-07	36.58	36.90	35.94	36.20	171791
2014-03-10	36.09	36.33	35.80	35.99	229988
2014-03-11	36.01	36.01	34.77	35.09	111926
2014-03-12	34.84	35.26	34.60	35.23	121609
2014-03-13	35.28	35.42	34.30	34.50	163071
2014-03-14	34.40	35.00	34.40	34.67	104465
2014-03-17	34.94	35.42	34.41	34.47	168549
2014-03-18	34.49	35.18	34.34	34.95	129261
2014-03-19	34.83	35.28	34.20	34.65	89994
2014-03-20	34.67	35.63	34.51	35.60	214148
2014-03-21	35.74	35.96	35.30	35.67	486152
2014-03-24	35.88	35.88	34.86	35.60	126360
2014-03-25	35.99	36.50	35.24	35.78	145984
2014-03-26	36.14	36.57	35.63	35.64	227592
2014-03-27	35.64	36.03	35.28	35.63	198219
2014-03-28	35.65	36.52	35.28	35.41	158694
2014-03-31	35.65	36.71	35.43	36.56	151408
2014-04-01	36.64	37.21	36.61	37.11	131428
2014-04-02	37.16	37.18	36.67	37.01	163572
2014-04-03	36.93	36.99	36.27	36.35	129850
2014-04-04	36.74	36.74	34.93	35.02	168342
2014-04-07	34.89	34.93	33.95	34.42	188260
2014-04-08	34.43	34.86	33.88	34.40	126366
2014-04-09	34.53	35.55	34.22	35.44	173197
2014-04-10	35.38	35.43	34.31	34.50	145481
2014-04-11	34.11	34.74	33.83	34.20	147928
2014-04-14	34.67	34.77	34.00	34.26	138373
2014-04-15	34.25	34.70	33.52	34.52	126179
2014-04-16	34.96	35.08	34.00	34.72	589072
2014-04-17	34.73	35.13	31.61	33.54	782874
2014-04-21	34.29	36.56	34.22	35.69	247064
2014-04-22	35.68	36.50	35.49	35.90	231796
2014-04-23	35.88	36.33	35.66	35.97	178435
2014-04-24	36.33	36.33	35.37	35.77	197254
2014-04-25	35.75	35.88	35.16	35.24	163560
2014-04-28	35.36	35.74	34.48	35.35	176357
2014-04-29	35.48	35.75	34.91	34.93	133428
2014-04-30	34.88	35.48	34.31	35.23	213372
2014-05-01	35.29	35.29	34.01	34.71	259688
2014-05-02	34.78	35.48	34.63	35.04	147491
2014-05-05	34.69	36.08	34.66	35.95	332596
2014-05-06	35.88	35.99	35.02	35.03	201997
2014-05-07	35.17	35.51	34.70	35.20	260969
2014-05-08	35.20	36.52	35.20	35.63	287848
2014-05-09	35.49	36.33	35.34	36.30	197743
2014-05-12	36.52	38.00	36.52	37.61	224745
2014-05-13	37.46	37.60	36.23	36.56	273005
2014-05-14	36.24	36.24	35.34	35.43	201945
2014-05-15	35.15	35.65	34.62	35.49	217199
2014-05-16	35.39	36.03	35.15	36.02	166454
2014-05-19	35.99	36.91	35.85	36.83	205683
2014-05-20	36.67	36.76	35.59	36.24	330544
2014-05-21	36.38	36.63	35.78	36.26	154417
2014-05-22	36.26	37.12	36.24	36.97	169177
2014-05-23	36.85	37.92	36.76	37.81	131857
2014-05-27	38.12	38.83	37.74	37.99	219479
2014-05-28	37.85	37.93	37.42	37.48	157216
2014-05-29	37.54	37.71	37.05	37.58	136363
2014-05-30	37.64	37.70	37.26	37.43	164768
2014-06-02	37.42	37.55	36.44	36.77	150929
2014-06-03	36.66	36.68	35.82	36.41	175457
2014-06-04	36.35	36.35	35.85	36.20	195418
2014-06-05	36.20	37.29	36.07	37.00	219654
2014-06-06	37.05	38.30	37.05	37.65	206643
2014-06-09	37.72	38.41	37.41	38.26	180262
2014-06-10	38.07	38.44	37.93	38.27	135831
2014-06-11	38.01	38.18	37.57	37.97	109818
2014-06-12	37.79	38.11	37.28	37.77	113915
2014-06-13	37.93	38.11	37.34	37.77	118129
2014-06-16	37.68	38.02	37.64	38.01	113315
2014-06-17	38.08	39.12	38.00	38.51	276432
2014-06-18	38.53	38.57	38.04	38.55	134373
2014-06-19	38.70	38.97	38.36	38.82	128426
2014-06-20	38.85	39.29	38.58	38.96	410100
2014-06-23	38.97	38.97	38.21	38.53	127124
2014-06-24	38.53	39.24	38.13	38.16	138802
2014-06-25	37.97	38.64	37.75	38.61	128318
2014-06-26	38.43	38.45	37.48	37.91	182912
2014-06-27	37.66	39.10	37.66	38.96	366348
2014-06-30	38.96	39.16	38.40	39.11	174427
2014-07-01	39.36	40.43	39.36	39.57	346116
2014-07-02	39.39	39.58	38.96	39.05	159804
2014-07-03	39.24	40.13	39.24	39.75	123215
2014-07-07	39.56	39.57	38.77	38.97	142505
2014-07-08	38.96	38.96	38.44	38.70	319444
2014-07-09	38.70	38.83	38.32	38.39	134690
2014-07-10	37.52	38.16	37.38	37.93	178614
2014-07-11	37.93	38.00	37.55	37.60	121181
2014-07-14	38.00	38.11	37.74	38.00	159148
2014-07-15	37.94	38.06	37.25	37.74	159173
2014-07-16	38.07	38.07	37.15	37.55	240419
2014-07-17	37.36	38.40	36.96	37.21	229091
2014-07-18	37.16	37.69	37.12	37.50	300319
2014-07-21	37.20	37.25	36.53	37.03	221565
2014-07-22	37.30	37.58	37.09	37.50	325055
2014-07-23	37.54	37.54	36.99	37.07	177674
2014-07-24	37.19	37.63	36.58	36.91	303074
2014-07-25	36.60	36.77	36.04	36.21	274616
2014-07-28	36.22	36.31	35.60	36.02	225006
2014-07-29	36.15	36.52	35.80	35.81	176212
2014-07-30	36.04	36.21	35.75	35.94	146030
2014-07-31	35.45	36.13	35.34	35.34	238058
2014-08-01	35.36	35.54	34.78	35.08	226243
2014-08-04	35.21	35.66	34.62	35.50	277466
2014-08-05	35.27	35.94	35.27	35.70	117038
2014-08-06	35.53	36.41	35.53	36.17	119336
2014-08-07	36.32	36.43	35.80	36.09	186920
2014-08-08	36.08	36.98	36.08	36.88	148644
2014-08-11	37.13	37.65	36.70	37.18	113174
2014-08-12	36.99	37.27	36.62	36.89	108154
2014-08-13	36.74	37.30	36.64	37.25	205323
2014-08-14	37.28	37.41	36.99	37.21	115650
2014-08-15	37.60	37.85	36.71	37.03	153033
2014-08-18	37.46	38.00	37.39	37.92	124438
2014-08-19	38.01	38.38	38.01	38.16	118194
2014-08-20	37.99	38.09	37.54	37.91	102287
2014-08-21	37.88	38.29	37.41	38.20	180985
2014-08-22	38.16	38.58	38.00	38.34	126487
2014-08-25	37.92	38.20	37.35	37.89	189957
2014-08-26	37.88	38.29	37.87	38.23	159841
2014-08-27	38.35	38.47	37.78	37.93	159986
2014-08-28	37.83	37.98	37.44	37.67	115456
2014-08-29	37.78	37.95	37.49	37.91	111416
2014-09-02	38.06	38.73	37.78	38.66	216295
2014-09-03	38.87	38.87	38.10	38.24	115137
2014-09-04	38.40	38.89	38.26	38.62	166080
2014-09-05	38.45	38.86	38.31	38.78	161185
2014-09-08	38.78	39.00	38.10	38.28	117851
2014-09-09	38.24	38.30	37.75	37.95	152333
2014-09-10	37.98	38.30	37.78	38.24	107165
2014-09-11	37.98	38.68	37.98	38.59	73760
2014-09-12	38.69	38.71	37.97	38.27	126715
2014-09-15	38.43	38.60	38.05	38.27	96717
2014-09-16	38.38	38.93	38.26	38.57	183309
2014-09-17	38.50	38.84	38.29	38.84	118779
2014-09-18	39.05	39.17	38.69	38.86	93831
2014-09-19	39.09	39.09	38.15	38.43	262986
2014-09-22	38.28	38.39	37.66	37.80	168737
2014-09-23	37.70	37.78	37.30	37.42	125028
2014-09-24	37.61	37.94	37.49	37.77	112050
2014-09-25	37.59	37.78	36.70	36.78	155467
2014-09-26	36.81	37.05	36.61	36.98	193166
2014-09-29	36.46	37.05	36.46	36.74	99443
2014-09-30	36.72	36.97	35.99	35.99	249074
2014-10-01	36.02	36.02	35.19	35.37	365446
2014-10-02	35.40	36.04	35.28	35.90	112241
2014-10-03	36.34	36.43	35.96	36.14	124828
2014-10-06	36.22	36.29	35.75	35.96	110342
2014-10-07	35.70	35.94	35.35	35.41	158057
2014-10-08	35.33	36.09	34.89	36.08	159467
2014-10-09	36.09	36.25	34.89	34.91	172154
2014-10-10	34.75	35.85	34.75	35.07	150251
2014-10-13	35.04	35.93	34.92	35.45	199221
2014-10-14	35.80	36.53	35.70	36.04	136310
2014-10-15	35.39	36.57	35.11	36.18	216118
2014-10-16	37.31	40.00	37.28	39.80	464213
2014-10-17	40.06	40.36	39.18	39.60	308963
2014-10-20	39.53	40.20	39.45	40.10	288158
2014-10-21	40.20	41.47	40.20	41.43	299459
2014-10-22	41.58	42.76	41.45	41.72	337757
2014-10-23	42.25	42.53	41.92	42.10	282161
2014-10-24	42.22	42.67	41.92	42.49	275503
2014-10-27	42.31	42.80	42.15	42.76	140562
2014-10-28	43.03	44.25	43.03	44.23	214152
2014-10-29	44.31	45.38	44.00	45.17	287790
2014-10-30	45.00	46.45	44.76	46.13	337401
2014-10-31	46.86	47.50	46.30	46.65	368992
2014-11-03	46.57	47.05	46.15	46.51	215936
2014-11-04	46.30	46.88	46.23	46.39	213858
2014-11-05	46.70	46.94	45.96	46.54	243586
2014-11-06	46.41	46.86	46.37	46.62	322614
2014-11-07	46.67	46.69	46.43	46.59	244042
2014-11-10	46.59	46.81	46.13	46.50	405161
2014-11-11	46.58	47.12	46.39	46.82	261821
2014-11-12	46.59	48.08	46.59	47.95	179279
2014-11-13	47.99	48.42	47.16	47.35	44064
2014-11-14	46.76	47.32	46.62	47.30	241854
2014-11-17	47.13	47.65	46.81	46.85	205097
2014-11-18	47.08	47.87	46.62	46.69	282039
2014-11-19	46.65	46.83	45.76	46.18	144854
2014-11-20	46.06	47.25	46.06	47.02	132459
2014-11-21	47.57	47.75	46.66	46.70	126110
2014-11-24	46.77	47.62	46.77	47.56	163453
2014-11-25	47.74	48.36	47.63	47.77	119848
2014-11-26	47.76	48.39	47.64	47.88	111388
2014-11-28	47.96	48.11	46.80	46.94	75488
2014-12-01	46.87	47.18	46.58	46.80	182801
2014-12-02	46.95	48.03	46.95	47.99	152980
2014-12-03	47.98	48.80	47.41	48.51	197065
2014-12-04	48.33	48.43	47.85	48.04	129855
2014-12-05	47.98	49.05	47.85	48.92	176108
2014-12-08	48.70	49.36	47.50	48.15	196285
2014-12-09	47.50	49.99	47.24	49.93	154012
2014-12-10	49.77	50.11	48.39	48.44	112094
2014-12-11	48.91	50.00	48.49	49.02	109997
2014-12-12	48.51	49.28	48.34	48.41	130002
2014-12-15	48.81	49.00	47.49	47.56	206050
2014-12-16	47.63	48.82	47.09	48.01	220810
2014-12-17	48.06	50.05	47.75	49.94	182130
2014-12-18	50.75	50.75	49.50	50.58	174795
2014-12-19	50.54	50.70	49.50	49.93	801816
2014-12-22	50.17	50.46	49.40	50.20	168512
2014-12-23	50.42	51.12	50.27	50.80	141475
2014-12-24	50.81	51.40	50.53	50.98	56030
2014-12-26	51.30	52.00	51.19	51.53	71752
2014-12-29	51.59	52.71	51.09	52.53	107028
2014-12-30	52.33	52.90	52.07	52.23	112575
2014-12-31	52.41	52.72	51.03	51.06	130264
2015-01-02	51.45	51.80	49.96	50.50	126884
2015-01-05	50.06	50.94	49.57	49.83	182584
2015-01-06	49.83	50.37	48.64	49.11	191959
2015-01-07	49.48	49.96	49.12	49.73	137335
2015-01-08	50.11	51.24	50.11	50.59	496595
2015-01-09	50.44	50.96	49.71	49.71	195228
2015-01-12	49.86	50.14	49.02	49.36	184621
2015-01-13	49.92	51.16	49.02	49.78	184232
2015-01-14	49.08	50.29	49.08	50.05	180193
2015-01-15	50.31	50.33	48.55	48.83	116645
2015-01-16	48.54	49.23	48.33	48.93	222341
2015-01-20	49.07	49.25	48.32	48.50	227284
2015-01-21	48.28	48.84	47.85	48.11	104973
2015-01-22	48.20	49.78	47.50	49.77	188736
2015-01-23	49.78	49.82	48.86	49.46	90344
2015-01-26	49.35	50.17	48.74	50.05	133238
2015-01-27	49.34	50.36	49.00	50.02	172416
2015-01-28	50.37	50.49	49.69	50.00	176520
2015-01-29	50.04	51.06	49.62	50.88	144746
2015-01-30	50.39	50.64	49.17	49.25	175438
2015-02-02	49.54	50.40	48.36	50.35	161234
2015-02-03	50.55	52.42	50.55	52.25	179746
2015-02-04	51.89	52.75	51.30	51.41	191927
2015-02-05	51.64	52.74	51.30	52.50	132439
2015-02-06	52.62	53.65	52.03	53.37	178413
2015-02-09	53.26	53.54	52.43	52.65	154798
2015-02-10	53.15	53.17	52.00	53.00	93057
2015-02-11	52.77	53.30	51.76	52.13	191918
2015-02-12	50.50	51.48	48.50	50.84	430872
2015-02-13	51.07	53.48	51.07	53.44	237546
2015-02-17	53.30	53.47	50.82	51.30	303487
2015-02-18	51.06	51.72	50.54	51.54	204419
2015-02-19	51.47	51.89	51.28	51.63	158576
2015-02-20	51.66	52.20	50.94	52.02	142077
2015-02-23	51.98	52.38	51.34	51.94	141962
2015-02-24	52.02	52.35	51.00	51.52	190612
2015-02-25	51.53	51.75	50.62	51.04	147480
2015-02-26	50.83	51.40	50.68	51.15	116717
2015-02-27	51.06	51.70	50.77	51.00	175339
2015-03-02	50.96	52.28	50.96	51.55	168266
2015-03-03	51.23	51.64	50.49	51.04	131050
2015-03-04	50.93	51.25	50.21	50.45	207407
2015-03-05	50.59	50.82	49.91	50.56	124281
2015-03-06	49.99	50.51	49.29	49.97	210311
2015-03-09	50.09	51.21	50.09	50.84	291811
2015-03-10	50.37	50.52	49.23	49.74	178462
2015-03-11	49.74	50.84	49.46	50.76	228597
2015-03-12	51.09	52.11	50.77	51.67	320634
2015-03-13	51.37	51.98	50.57	51.13	176621
2015-03-16	51.54	52.95	51.28	52.82	187206
2015-03-17	52.50	52.73	51.16	51.88	344992
2015-03-18	51.73	53.38	51.45	52.96	207400
2015-03-19	52.81	53.33	52.50	52.83	165666
2015-03-20	53.17	54.41	52.75	53.85	467711
2015-03-23	53.99	54.42	53.67	54.28	147929
2015-03-24	54.29	55.34	54.08	54.49	171615
2015-03-25	54.75	55.21	53.74	53.79	195785
2015-03-26	53.79	53.79	52.83	53.26	117006
2015-03-27	53.14	54.07	53.14	53.80	254474
2015-03-30	54.29	54.94	54.20	54.59	114996
2015-03-31	54.20	55.30	54.20	55.17	147333
2015-04-01	54.97	55.38	54.03	55.36	174529
2015-04-02	55.39	56.47	55.39	56.27	196447
2015-04-06	55.99	56.99	55.99	56.89	213607
2015-04-07	56.95	57.21	56.01	56.09	149893
2015-04-08	56.15	56.86	55.84	56.83	122162
2015-04-09	56.91	57.23	55.50	56.34	134043
2015-04-10	56.70	57.24	56.14	56.47	103276
2015-04-13	56.54	57.06	56.19	56.37	113882
2015-04-14	56.43	57.23	56.04	57.10	122702
2015-04-15	57.26	57.55	56.78	57.22	144098
2015-04-16	57.12	57.12	56.45	56.70	91112
2015-04-17	56.30	56.30	55.13	55.55	128968
2015-04-20	56.10	57.07	55.60	56.80	172908
2015-04-21	57.20	57.59	56.61	56.88	148901
2015-04-22	57.19	57.74	56.79	57.58	186746
2015-04-23	55.75	56.59	51.18	51.27	838242
2015-04-24	51.20	52.13	50.04	51.98	377770
2015-04-27	52.05	52.05	48.61	49.40	399737
2015-04-28	49.46	50.00	48.83	49.83	313294
2015-04-29	49.41	49.52	48.04	48.21	219884
2015-04-30	47.90	48.20	46.19	46.64	317663
2015-05-01	46.74	48.24	46.68	48.09	278559
2015-05-04	48.10	48.76	48.10	48.34	228725
2015-05-05	48.24	48.73	47.25	48.05	275417
2015-05-06	48.36	48.41	46.97	47.66	178236
2015-05-07	47.55	48.22	47.48	48.16	145470
2015-05-08	49.57	51.91	49.42	50.33	353444
2015-05-11	50.31	50.82	49.68	49.70	246126
2015-05-12	49.35	49.70	48.40	49.18	190646
2015-05-13	49.08	49.44	48.07	48.81	138303
2015-05-14	49.14	50.11	48.80	50.10	180711
2015-05-15	50.17	50.17	48.95	49.15	134773
2015-05-18	49.07	49.92	48.54	49.64	178292
2015-05-19	49.69	50.15	49.53	49.54	121575
2015-05-20	49.56	49.96	49.25	49.71	99300
2015-05-21	49.63	50.45	49.31	49.80	151749
2015-05-22	49.56	50.15	48.51	48.55	182328
2015-05-26	48.40	48.40	47.63	47.93	225100
2015-05-27	48.07	49.34	47.73	49.15	167773
2015-05-28	48.85	49.54	48.66	49.19	83964
2015-05-29	49.03	49.49	48.18	48.49	124827
2015-06-01	50.61	50.61	48.12	48.77	108970
2015-06-02	48.39	49.76	48.34	49.13	79314
2015-06-03	49.35	49.91	48.87	49.60	195782
2015-06-04	49.27	49.60	48.57	48.73	75590
2015-06-05	48.62	49.91	48.25	49.84	131464
2015-06-08	49.76	50.00	49.41	49.68	94307
2015-06-09	49.68	50.27	49.08	50.08	102415
2015-06-10	50.36	51.74	50.36	51.12	130995
2015-06-11	51.28	51.80	51.06	51.75	166380
2015-06-12	51.53	51.84	51.14	51.51	98847
2015-06-15	51.02	51.02	49.90	50.81	116240
2015-06-16	50.84	51.89	50.58	51.59	91510
2015-06-17	51.79	51.82	51.20	51.31	68885
2015-06-18	51.47	52.86	51.36	52.53	129742
2015-06-19	52.66	53.02	52.04	52.35	238081
2015-06-22	52.64	52.94	52.25	52.73	100811
2015-06-23	52.80	53.03	52.31	52.90	87362
2015-06-24	52.75	52.93	52.30	52.59	121688
2015-06-25	53.07	53.07	52.15	52.70	99709
2015-06-26	52.77	53.75	52.55	53.20	355078
2015-06-29	52.81	53.35	51.62	51.72	140737
2015-06-30	52.23	52.23	50.88	51.15	161021
2015-07-01	51.70	51.81	50.76	51.24	195511
2015-07-02	51.44	51.63	50.11	50.35	120163
2015-07-06	49.82	50.94	49.54	50.58	150769
2015-07-07	50.60	50.89	49.50	50.48	143449
2015-07-08	49.82	50.80	49.31	49.80	246235
2015-07-09	50.54	50.67	49.70	49.88	107854
2015-07-10	50.57	51.05	50.27	50.79	102630
2015-07-13	51.06	51.78	50.71	51.16	156652
2015-07-14	51.17	51.65	50.84	51.54	87245
2015-07-15	51.50	51.82	51.08	51.63	115072
2015-07-16	52.02	52.15	51.39	51.68	128507
2015-07-17	51.66	51.80	50.68	50.95	133384
2015-07-20	50.88	51.63	50.52	51.19	104465
2015-07-21	51.05	51.80	50.56	50.66	145155
2015-07-22	50.53	51.04	50.20	50.63	143846
2015-07-23	51.62	52.52	49.56	49.72	205079
2015-07-24	49.67	50.29	48.81	48.90	168182
2015-07-27	48.49	48.98	48.22	48.30	162171
2015-07-28	48.62	49.03	47.88	48.82	120249
2015-07-29	48.71	49.53	48.63	49.32	96139
2015-07-30	49.12	49.84	49.06	49.58	105873
2015-07-31	49.72	50.00	49.35	49.59	124664
2015-08-03	49.58	49.60	48.84	49.28	87863
2015-08-04	49.31	49.99	48.34	49.59	122835
2015-08-05	49.89	50.49	49.63	50.11	128530
2015-08-06	50.20	50.50	48.89	49.27	145481
2015-08-07	49.01	49.35	48.04	48.53	163873
2015-08-10	48.89	49.85	48.87	49.56	106896
2015-08-11	49.06	49.81	48.90	49.21	134474
2015-08-12	48.69	48.69	47.89	48.26	96888
2015-08-13	48.20	48.84	47.97	48.18	75817
2015-08-14	48.05	49.12	48.01	48.98	86439
2015-08-17	48.76	50.11	48.54	50.01	102409
2015-08-18	49.97	50.28	49.66	49.92	93126
2015-08-19	49.68	50.08	49.00	49.42	132502
2015-08-20	48.89	49.75	48.68	48.71	191031
2015-08-21	46.91	48.04	45.77	46.91	241004
2015-08-24	44.83	46.74	44.10	45.62	316182
2015-08-25	46.70	46.80	44.32	44.40	186346
2015-08-26	45.19	45.60	43.94	45.38	147295
2015-08-27	45.76	46.29	45.11	46.09	172857
2015-08-28	45.95	46.69	45.71	46.03	179525
2015-08-31	45.88	46.94	45.70	46.74	189516
2015-09-01	45.59	46.03	44.22	44.26	216448
2015-09-02	44.77	45.00	44.04	44.99	222294
2015-09-03	45.18	45.59	44.75	44.86	149362
2015-09-04	44.22	44.98	44.22	44.69	134984
2015-09-08	45.46	45.89	45.32	45.70	153186
2015-09-09	46.00	46.03	45.29	45.41	121157
2015-09-10	45.29	45.58	44.75	44.92	99428
2015-09-11	44.60	44.93	43.84	44.91	121411
2015-09-14	44.94	44.94	44.44	44.69	59581
2015-09-15	45.10	45.51	44.51	45.41	144082
2015-09-16	45.49	46.25	45.42	46.21	91297
2015-09-17	46.28	46.67	45.51	45.97	203570
2015-09-18	45.13	45.63	44.56	44.71	321629
2015-09-21	45.16	46.00	45.02	45.17	105711
2015-09-22	44.72	44.99	44.03	44.25	104933
2015-09-23	44.46	44.78	43.94	44.16	120426
2015-09-24	43.90	44.10	43.17	43.86	122699
2015-09-25	44.30	44.30	43.01	43.11	145328
2015-09-28	42.72	43.18	41.91	42.14	183397
2015-09-29	42.04	42.42	41.29	42.33	227051
2015-09-30	42.71	43.23	42.28	42.90	169794
2015-10-01	42.93	43.44	42.37	43.30	142437
2015-10-02	42.71	43.73	42.36	43.69	195215
2015-10-05	43.89	44.92	43.75	44.83	163492
2015-10-06	44.66	44.95	44.01	44.29	164932
2015-10-07	44.55	46.02	44.40	45.89	191850
2015-10-08	45.71	46.59	45.41	46.56	147796
2015-10-09	46.69	47.06	46.32	46.80	119519
2015-10-12	46.73	47.42	46.54	47.34	115079
2015-10-13	47.12	47.48	46.69	46.79	121473
2015-10-14	46.75	47.08	45.79	45.89	92553
2015-10-15	46.12	46.92	45.60	46.91	130391
2015-10-16	46.95	47.33	46.12	46.68	88562
2015-10-19	46.47	47.10	46.25	46.86	67228
2015-10-20	46.86	47.25	46.68	47.16	99628
2015-10-21	47.47	47.68	46.18	46.50	124828
2015-10-22	46.93	47.17	43.20	43.69	407931
2015-10-23	44.10	44.87	43.65	44.67	140624
2015-10-26	44.41	44.41	43.06	43.25	211858
2015-10-27	42.92	42.99	41.91	42.08	164241
2015-10-28	42.22	43.75	42.22	43.63	244289
2015-10-29	43.37	43.49	42.75	43.12	101567
2015-10-30	43.04	43.40	42.69	42.94	139584
2015-11-02	42.91	44.08	42.75	43.88	149182
2015-11-03	43.74	43.98	43.27	43.70	168676
2015-11-04	43.85	43.85	43.26	43.33	106027
2015-11-05	43.36	44.36	43.12	44.15	74566
2015-11-06	43.88	44.25	43.34	43.74	151385
2015-11-09	43.74	43.87	42.63	43.09	99554
2015-11-10	42.88	43.65	42.72	43.56	99275
2015-11-11	43.69	44.13	43.08	43.22	87410
2015-11-12	42.83	42.91	41.83	41.91	92826
2015-11-13	41.60	41.97	41.33	41.37	75492
2015-11-16	41.22	41.73	41.22	41.60	109284
2015-11-17	41.80	42.08	41.23	41.37	129510
2015-11-18	41.45	42.43	41.12	42.36	145743
2015-11-19	41.95	42.51	41.87	42.48	63796
2015-11-20	42.84	43.10	42.50	42.67	111275
2015-11-23	42.49	43.54	42.41	43.33	106964
2015-11-24	42.92	43.88	42.64	43.63	108122
2015-11-25	43.68	44.62	43.51	44.57	100414
2015-11-27	44.48	45.30	44.48	44.97	44040
2015-11-30	45.01	45.01	43.83	44.26	148864
2015-12-01	44.41	44.91	44.22	44.63	172084
2015-12-02	44.46	44.56	43.39	43.44	100793
2015-12-03	43.59	43.59	41.76	42.04	148687
2015-12-04	42.03	42.74	41.77	42.38	115496
2015-12-07	42.20	42.43	41.48	41.69	153987
2015-12-08	41.36	41.54	40.77	41.13	104095
2015-12-09	40.92	41.43	39.74	39.79	168666
2015-12-10	39.86	39.88	38.99	39.12	170888
2015-12-11	38.45	38.67	37.53	37.63	210011
2015-12-14	37.63	37.93	36.99	37.75	214064
2015-12-15	38.18	38.47	37.78	38.19	144661
2015-12-16	38.58	38.88	38.20	38.71	175675
2015-12-17	38.84	38.84	37.81	38.02	148796
2015-12-18	37.65	37.77	36.16	36.24	594632
2015-12-21	36.41	36.79	36.10	36.71	230044
2015-12-22	36.66	36.81	35.53	36.80	214869
2015-12-23	37.08	37.30	36.63	36.80	102446
2015-12-24	36.79	36.88	36.37	36.58	69556
2015-12-28	36.33	36.80	36.11	36.69	101949
2015-12-29	36.99	37.43	36.79	37.20	139953
2015-12-30	37.17	37.32	36.83	36.86	119100
2015-12-31	36.73	37.22	36.02	36.06	201874
2016-01-04	35.18	35.44	34.62	34.88	221879
2016-01-05	34.88	35.51	34.88	35.39	117442
2016-01-06	34.84	35.23	34.11	34.29	158091
2016-01-07	33.78	33.79	32.52	32.53	188477
2016-01-08	32.67	32.84	31.58	31.64	232096
2016-01-11	31.75	31.92	31.20	31.68	277583
2016-01-12	32.00	32.35	31.67	32.22	223281
2016-01-13	32.28	32.56	30.81	30.97	148794
2016-01-14	31.17	32.34	30.85	32.00	159583
2016-01-15	31.11	31.44	30.37	31.06	160301
2016-01-19	31.41	31.59	30.54	30.91	141416
2016-01-20	30.38	31.98	29.84	31.72	211974
2016-01-21	31.83	32.07	31.36	31.37	155877
2016-01-22	32.02	32.41	31.85	32.16	117635
2016-01-25	31.95	32.21	30.86	30.95	85248
2016-01-26	31.19	32.56	31.09	32.49	137496
2016-01-27	32.34	32.62	31.62	31.77	119241
2016-01-28	32.19	32.73	31.96	32.54	115471
2016-01-29	32.64	34.04	32.64	34.02	215637
2016-02-01	33.54	33.78	32.95	33.65	164864
2016-02-02	33.34	33.35	32.26	32.26	150907
2016-02-03	32.71	32.99	31.71	32.60	103666
2016-02-04	32.60	33.29	32.45	32.70	104456
2016-02-05	32.54	32.88	31.49	31.57	158020
2016-02-08	31.11	31.77	30.93	31.72	112110
2016-02-09	31.22	31.94	31.22	31.42	108097
2016-02-10	31.66	32.39	31.27	31.29	80160
2016-02-11	30.74	34.36	30.74	31.09	348433
2016-02-12	31.33	32.15	30.58	32.03	269913
2016-02-16	32.42	32.42	31.54	31.55	134289
2016-02-17	31.88	32.30	31.55	32.03	221406
2016-02-18	32.17	32.70	31.99	32.48	152092
2016-02-19	32.36	33.77	32.36	33.76	263518
2016-02-22	34.15	34.17	33.61	33.75	130496
2016-02-23	33.67	33.79	33.36	33.37	127209
2016-02-24	32.94	33.92	32.94	33.73	87933
2016-02-25	33.63	33.63	32.95	33.41	71122
2016-02-26	33.67	33.83	33.28	33.61	96432
2016-02-29	33.63	34.16	33.62	33.81	170392
2016-03-01	34.14	34.68	33.78	34.58	124865
2016-03-02	34.45	34.85	34.34	34.63	137109
2016-03-03	34.66	36.01	34.61	35.94	149676
2016-03-04	35.94	36.39	35.64	36.32	197378
2016-03-07	36.24	36.80	36.07	36.76	188703
2016-03-08	36.60	36.60	35.60	35.64	132423
2016-03-09	35.72	36.07	35.16	35.73	131533
2016-03-10	35.86	35.86	34.72	35.04	113756
2016-03-11	35.34	35.81	35.25	35.66	155677
2016-03-14	35.46	36.03	35.03	35.91	197357
2016-03-15	35.69	35.88	35.14	35.51	153925
2016-03-16	35.30	36.37	35.09	36.03	133349
2016-03-17	35.96	37.60	35.68	37.44	123595
2016-03-18	37.66	38.71	37.37	38.58	445270
2016-03-21	38.39	38.55	38.02	38.11	133179
2016-03-22	37.87	38.18	37.73	37.75	132818
2016-03-23	37.74	37.90	37.15	37.61	126487
2016-03-24	37.45	37.45	36.79	37.29	116211
2016-03-28	37.44	37.97	37.18	37.64	87413
2016-03-29	37.52	38.64	37.49	38.59	220249
2016-03-30	38.77	38.78	37.98	38.55	182147
2016-03-31	38.61	39.41	38.61	39.17	165664
2016-04-01	38.81	39.59	38.74	39.55	125167
2016-04-04	39.57	39.70	38.59	38.83	168705
2016-04-05	38.48	39.10	38.30	38.95	202110
2016-04-06	39.04	39.41	38.69	39.25	221665
2016-04-07	38.93	39.23	38.89	39.14	329606
2016-04-08	39.52	40.00	39.49	39.73	167565
2016-04-11	39.91	40.44	39.36	39.91	165882
2016-04-12	39.84	40.68	39.65	40.58	200648
2016-04-13	40.76	41.99	40.76	41.97	208174
2016-04-14	41.94	41.99	41.45	41.91	211283
2016-04-15	41.75	42.38	41.39	42.35	386867
2016-04-18	42.15	42.31	41.49	41.51	204857
2016-04-19	41.65	42.02	41.22	41.32	138675
2016-04-20	41.38	41.58	41.11	41.21	114925
2016-04-21	41.16	41.41	40.41	40.49	185275
2016-04-22	41.51	44.71	41.51	43.21	542894
2016-04-25	43.41	43.49	42.56	42.94	307862
2016-04-26	43.35	44.13	43.20	44.11	341770
2016-04-27	44.10	44.77	44.03	44.64	207785
2016-04-28	44.17	44.46	43.93	44.05	137259
2016-04-29	43.85	44.21	43.10	43.72	162228
2016-05-02	43.90	44.18	43.52	43.69	217044
2016-05-03	43.23	43.53	42.45	43.21	180525
2016-05-04	42.89	43.58	42.87	43.01	173385
2016-05-05	43.09	43.51	42.82	42.99	150337
2016-05-06	42.81	43.06	42.44	43.04	102389
2016-05-09	42.92	43.33	42.38	43.04	144133
2016-05-10	43.46	44.08	43.05	44.04	121673
2016-05-11	43.83	43.94	42.83	42.91	131350
2016-05-12	43.11	43.27	42.37	42.95	99493
2016-05-13	42.67	43.13	42.47	42.88	140093
2016-05-16	42.93	44.32	42.80	44.02	171867
2016-05-17	43.93	44.00	41.99	42.18	142593
2016-05-18	41.68	42.85	41.61	42.11	100070
2016-05-19	41.73	42.21	41.07	42.12	120312
2016-05-20	42.42	43.62	42.01	43.60	228123
2016-05-23	43.53	43.53	42.16	42.18	197069
2016-05-24	42.51	44.52	42.14	44.43	174379
2016-05-25	44.51	45.02	44.45	44.60	139642
2016-05-26	44.65	45.09	44.48	45.02	162975
2016-05-27	44.97	45.83	44.97	45.82	183545
2016-05-31	45.91	46.36	45.63	46.07	158938
2016-06-01	45.84	46.43	45.61	46.36	122373
2016-06-02	46.25	47.04	45.97	47.04	149093
2016-06-03	46.94	46.94	46.19	46.63	147572
2016-06-06	46.74	47.72	46.41	47.42	124532
2016-06-07	47.42	48.11	47.32	47.87	108057
2016-06-08	47.85	48.23	47.74	47.92	186281
2016-06-09	47.68	47.86	47.12	47.23	143310
2016-06-10	46.60	47.14	46.27	46.94	114894
2016-06-13	47.49	48.50	45.77	45.92	221312
2016-06-14	45.76	46.57	45.76	46.48	104439
2016-06-15	46.90	46.98	46.14	46.22	101024
2016-06-16	46.16	46.83	45.74	46.81	388755
2016-06-17	46.70	46.88	46.30	46.40	446268
2016-06-20	47.11	47.57	46.93	46.95	202479
2016-06-21	46.96	47.12	46.53	46.94	110894
2016-06-22	47.00	47.41	46.64	46.69	139829
2016-06-23	47.33	48.10	47.22	47.53	206320
2016-06-24	45.29	45.52	44.24	44.55	346886
2016-06-27	43.90	44.13	43.07	43.67	241190
2016-06-28	44.08	44.66	43.98	44.28	174115
2016-06-29	45.02	45.44	44.75	45.40	255195
2016-06-30	45.68	46.49	45.34	46.49	193199
2016-07-01	46.49	47.36	46.37	46.68	140970
2016-07-05	46.30	46.67	46.00	46.43	107241
2016-07-06	46.26	47.11	46.24	46.98	123645
2016-07-07	47.09	47.51	46.62	47.07	98116
2016-07-08	47.52	48.43	47.52	48.15	163317
2016-07-11	48.40	48.95	48.40	48.74	154059
2016-07-12	49.14	49.97	49.14	49.29	223980
2016-07-13	49.62	49.84	49.03	49.19	120566
2016-07-14	49.75	49.82	49.25	49.33	170664
2016-07-15	49.73	49.82	49.05	49.30	133346
2016-07-18	49.42	49.42	48.82	49.09	166560
2016-07-19	48.97	49.28	48.58	48.86	168139
2016-07-20	49.21	49.98	48.79	49.66	123029
2016-07-21	49.36	49.58	48.35	48.71	109806
2016-07-22	49.01	52.64	49.01	52.56	467822
2016-07-25	52.56	52.85	52.05	52.12	216648
2016-07-26	52.20	52.42	51.70	52.26	369843
2016-07-27	52.31	52.59	52.13	52.56	259807
2016-07-28	52.51	52.88	52.36	52.55	138185
2016-07-29	52.67	52.92	51.88	52.13	243730
2016-08-01	52.39	53.18	51.90	52.81	375341
2016-08-02	52.83	52.84	51.95	52.25	221399
2016-08-03	52.26	52.76	51.93	52.45	209666
2016-08-04	52.49	52.90	52.31	52.47	154995
2016-08-05	52.70	54.14	52.57	53.75	441583
2016-08-08	53.75	54.00	52.80	53.23	155951
2016-08-09	53.15	53.98	53.15	53.36	119498
2016-08-10	53.49	53.49	52.84	52.90	105544
2016-08-11	53.20	53.46	53.01	53.13	151603
2016-08-12	53.01	53.33	52.39	52.70	118685
2016-08-15	52.70	53.32	52.56	53.14	134425
2016-08-16	53.09	53.41	52.74	52.67	135880
2016-08-17	52.74	52.78	52.14	52.17	136498
2016-08-18	52.29	52.89	52.13	52.70	112111
2016-08-19	52.70	53.79	52.12	53.52	197108
2016-08-22	53.24	53.66	52.96	53.61	138880
2016-08-23	53.86	54.83	53.86	54.65	205518
2016-08-24	54.57	54.81	54.30	54.45	129635
2016-08-25	54.21	55.28	53.96	55.14	125445
2016-08-26	55.19	55.50	54.12	54.90	173628
2016-08-29	55.00	56.07	55.00	55.61	216169
2016-08-30	55.71	56.10	55.57	56.09	99867
2016-08-31	55.85	56.18	55.31	55.84	189270
2016-09-01	55.61	56.29	55.29	55.80	204116
2016-09-02	56.09	56.96	55.79	56.18	155079
2016-09-06	56.29	56.41	55.46	55.57	129397
2016-09-07	55.48	56.36	55.37	56.26	185718
2016-09-08	56.24	56.24	55.17	55.64	141319
2016-09-09	55.10	55.10	53.24	53.25	229511
2016-09-12	52.34	54.08	52.05	54.06	168386
2016-09-13	53.51	53.93	52.63	53.63	255539
2016-09-14	53.59	53.67	52.48	52.50	167415
2016-09-15	52.26	53.60	52.26	53.42	139912
2016-09-16	53.37	53.37	52.61	52.99	283057
2016-09-19	53.25	54.41	53.25	54.21	192251
2016-09-20	46.50	47.46	40.96	40.97	1954424
2016-09-21	40.50	42.17	39.30	40.11	867916
2016-09-22	40.09	41.94	39.51	41.59	529028
2016-09-23	41.39	41.48	39.96	39.97	302839
2016-09-26	39.68	40.22	39.54	39.63	259274
2016-09-27	39.44	40.03	39.35	39.90	220888
2016-09-28	39.68	40.38	39.68	40.10	261913
2016-09-29	40.09	40.49	39.66	39.69	233844
2016-09-30	40.02	40.36	39.72	39.80	272702
2016-10-03	39.45	39.86	39.17	39.61	193733
2016-10-04	39.56	40.46	39.48	39.61	148133
2016-10-05	39.77	39.80	39.32	39.34	210141
2016-10-06	39.31	39.89	39.05	39.59	202751
2016-10-07	39.61	39.61	38.34	38.41	387703
2016-10-10	38.72	39.30	38.59	38.76	161788
2016-10-11	38.73	38.73	37.45	37.74	158843
2016-10-12	37.83	38.21	37.60	38.09	196688
2016-10-13	37.68	37.96	37.38	37.63	119029
2016-10-14	37.84	38.13	37.24	37.54	130865
2016-10-17	37.51	37.93	37.49	37.85	111570
2016-10-18	38.33	38.33	37.51	37.65	171692
2016-10-19	37.65	38.42	37.30	38.25	263619
2016-10-20	40.54	42.31	39.94	42.09	591202
2016-10-21	41.50	42.68	41.14	42.13	456702
2016-10-24	44.12	44.12	42.33	42.62	185435
2016-10-25	42.51	42.96	41.03	41.11	244245
2016-10-26	40.91	41.77	40.61	40.74	165679
2016-10-27	41.04	41.04	40.12	40.41	164739
2016-10-28	40.44	40.81	40.15	40.39	126376
2016-10-31	40.57	41.05	40.48	40.66	162923
2016-11-01	40.62	40.98	39.42	39.57	220260
2016-11-02	39.53	40.62	39.38	39.97	133511
2016-11-03	40.12	40.12	39.75	39.83	123908
2016-11-04	39.71	41.31	39.71	40.18	150535
2016-11-07	40.79	42.40	40.79	42.30	190833
2016-11-08	42.22	42.41	41.59	41.61	181228
2016-11-09	40.92	43.98	40.92	43.86	231243
2016-11-10	44.30	46.00	44.30	45.09	270788
2016-11-11	45.24	48.13	45.24	47.83	342232
2016-11-14	48.50	49.54	47.84	48.41	251356
2016-11-15	48.43	49.00	47.89	48.72	157039
2016-11-16	48.64	49.86	48.63	49.50	171304
2016-11-17	49.89	50.87	49.73	50.82	214572
2016-11-18	50.85	51.71	50.66	51.71	192212
2016-11-21	51.94	52.05	50.90	51.50	205882
2016-11-22	51.83	53.55	51.62	53.49	165270
2016-11-23	53.49	54.48	52.88	54.48	145244
2016-11-25	54.64	54.94	54.05	54.90	68151
2016-11-28	54.69	55.43	54.39	54.65	205278
2016-11-29	54.92	55.04	53.58	53.75	213029
2016-11-30	54.29	54.29	52.57	52.77	191023
2016-12-01	53.19	54.07	52.90	53.36	228757
2016-12-02	53.34	53.57	52.10	52.19	199359
2016-12-05	53.00	53.13	52.42	52.83	267825
2016-12-06	53.04	53.91	52.76	53.73	280421
2016-12-07	53.55	54.96	53.55	54.76	179605
2016-12-08	55.00	56.01	55.00	55.50	268296
2016-12-09	55.85	55.85	54.68	55.40	220941
2016-12-12	54.83	55.57	54.45	55.15	347633
2016-12-13	55.67	55.85	54.30	54.53	178231
2016-12-14	54.42	54.72	53.33	53.42	304577
2016-12-15	53.88	55.77	53.52	55.62	337293
2016-12-16	55.60	56.46	54.27	55.60	956198
2016-12-19	54.74	54.98	54.26	54.74	223045
2016-12-20	55.18	55.57	54.49	54.87	324556
2016-12-21	54.95	56.05	54.95	55.70	187628
2016-12-22	55.81	55.93	54.85	54.97	129635
2016-12-23	55.28	55.73	54.67	55.58	119086
2016-12-27	55.93	56.65	55.66	56.20	126242
2016-12-28	56.60	56.91	55.40	55.54	137393
2016-12-29	55.87	56.58	55.35	56.12	145093
2016-12-30	56.04	56.46	55.69	55.92	151124
2017-01-03	56.68	56.94	54.68	55.01	272369
2017-01-04	55.44	56.50	55.39	55.91	267747
2017-01-05	55.48	55.48	52.59	53.10	281236
2017-01-06	53.06	53.06	51.88	51.99	303384
2017-01-09	51.71	52.10	50.68	51.40	383660
2017-01-10	51.77	53.37	51.47	52.40	326613
2017-01-11	52.47	52.83	52.05	52.58	184275
2017-01-12	52.37	52.57	50.79	51.99	185247
2017-01-13	52.20	52.81	52.11	52.49	187917
2017-01-17	52.23	52.23	50.35	50.57	197320
2017-01-18	50.78	51.20	50.52	50.86	234050
2017-01-19	51.05	51.05	49.19	49.49	148260
2017-01-20	49.56	50.21	49.54	50.19	143037
2017-01-23	49.94	50.45	49.46	49.84	95390
2017-01-24	50.20	51.50	50.00	51.08	160007
2017-01-25	51.59	52.30	51.28	51.73	149631
2017-01-26	51.68	51.74	51.11	51.46	122842
2017-01-27	51.30	51.78	50.83	51.50	159974
2017-01-30	50.80	50.80	49.45	49.86	164628
2017-01-31	49.63	50.75	49.63	50.41	202821
2017-02-01	50.78	51.65	49.69	49.86	179842
2017-02-02	49.94	50.38	48.80	49.03	211433
2017-02-03	49.61	50.77	49.23	50.50	134900
2017-02-06	49.09	49.42	46.61	46.69	521286
2017-02-07	46.93	47.77	46.46	47.19	242471
2017-02-08	46.67	47.20	45.35	46.52	265728
2017-02-09	45.40	47.28	44.38	47.18	436830
2017-02-10	47.37	47.93	46.86	47.67	246178
2017-02-13	47.96	48.32	46.32	46.39	250618
2017-02-14	46.14	46.93	45.99	46.84	195696
2017-02-15	46.64	47.28	46.18	46.62	236149
2017-02-16	46.62	47.04	45.94	46.05	199835
2017-02-17	45.92	46.27	45.32	46.09	232495
2017-02-21	46.14	47.02	46.14	46.92	137384
2017-02-22	46.61	47.09	46.40	46.32	93281
2017-02-23	46.65	46.65	45.60	45.79	174164
2017-02-24	45.16	45.79	45.16	45.63	130474
2017-02-27	45.56	46.52	45.56	46.26	205221
2017-02-28	46.14	46.60	45.60	45.82	365514
2017-03-01	47.20	47.67	46.72	47.24	335723
2017-03-02	47.18	47.18	46.03	46.14	193940
2017-03-03	46.18	46.67	45.67	46.05	149763
2017-03-06	45.66	46.69	45.58	46.51	156385
2017-03-07	46.54	47.80	45.96	47.12	389898
2017-03-08	47.43	47.49	46.72	46.87	195686
2017-03-09	47.01	47.01	45.41	45.52	200593
2017-03-10	45.43	46.14	45.38	46.09	175673
2017-03-13	46.04	46.49	45.89	46.11	101801
2017-03-14	45.92	46.37	45.38	46.14	122844
2017-03-15	46.42	46.97	46.14	46.69	175735
2017-03-16	46.82	46.95	46.24	46.55	133232
2017-03-17	46.71	47.24	46.45	46.97	429165
2017-03-20	46.95	46.95	45.00	45.42	202849
2017-03-21	45.80	45.80	44.27	44.84	182918
2017-03-22	44.55	45.42	44.40	44.75	212770
2017-03-23	44.93	45.78	44.61	45.42	220064
2017-03-24	45.61	46.05	45.03	45.34	149735
2017-03-27	44.67	45.38	44.56	45.24	208112
2017-03-28	45.07	45.28	44.55	45.23	173824
2017-03-29	45.12	45.35	44.91	45.27	215873
2017-03-30	45.26	45.61	44.54	45.02	424213
2017-03-31	45.02	46.36	45.02	46.09	272035
2017-04-03	46.37	46.45	45.44	45.79	215688
2017-04-04	45.68	45.93	45.36	45.62	208465
2017-04-05	45.97	46.49	45.16	45.21	221761
2017-04-06	45.29	46.06	45.10	45.97	187887
2017-04-07	45.65	46.11	45.44	45.84	258512
2017-04-10	45.84	46.69	45.74	46.12	162830
2017-04-11	45.93	47.28	45.78	47.27	178394
2017-04-12	47.25	47.25	46.00	46.16	146887
2017-04-13	46.04	46.30	45.13	45.15	200713
2017-04-17	45.32	46.28	45.32	46.26	145892
2017-04-18	46.01	46.58	45.74	46.23	167567
2017-04-19	46.41	47.16	46.41	46.73	204266
2017-04-20	46.98	48.25	44.79	45.60	494000
2017-04-21	45.53	45.53	44.15	44.35	390689
2017-04-24	45.35	45.52	45.04	45.43	313605
2017-04-25	46.04	48.00	45.76	47.35	455520
2017-04-26	47.09	48.32	47.09	47.52	298532
2017-04-27	47.69	47.89	47.19	47.24	156344
2017-04-28	47.42	47.42	46.70	46.76	178393
2017-05-01	46.93	47.36	46.54	47.16	197994
2017-05-02	47.05	47.31	46.74	46.90	215874
2017-05-03	46.61	46.90	46.17	46.34	132917
2017-05-04	46.46	46.59	45.07	45.53	122527
2017-05-05	45.73	45.73	45.02	45.55	134355
2017-05-08	45.40	45.87	45.34	45.72	148561
2017-05-09	45.79	45.86	44.97	45.16	158645
2017-05-10	45.03	45.64	45.02	45.56	98241
2017-05-11	45.30	45.30	44.27	44.41	154551
2017-05-12	44.25	44.25	42.97	43.08	135850
2017-05-15	43.19	44.71	43.19	44.13	142432
2017-05-16	44.17	44.44	43.14	43.13	163457
2017-05-17	42.64	42.83	41.88	42.20	247132
2017-05-18	42.04	42.24	41.64	41.67	170780
2017-05-19	41.71	42.83	41.71	42.28	273040
2017-05-22	42.39	42.61	42.12	42.57	257289
2017-05-23	42.75	42.75	42.10	42.46	169644
2017-05-24	42.59	43.35	42.51	42.83	154012
2017-05-25	43.03	43.17	42.50	42.66	178656
2017-05-26	42.70	42.92	42.16	42.86	130930
2017-05-30	42.69	43.00	42.14	42.70	127424
2017-05-31	42.88	43.06	42.28	43.02	187459
2017-06-01	43.16	44.94	42.96	44.94	239332
2017-06-02	45.03	46.53	44.70	45.29	275323
2017-06-05	45.21	45.21	44.31	44.33	163045
2017-06-06	43.89	44.37	43.49	43.92	134549
2017-06-07	43.96	44.35	43.68	43.75	235661
2017-06-08	43.66	45.24	43.30	44.91	140136
2017-06-09	40.52	40.74	38.80	39.27	616615
2017-06-12	39.28	41.11	39.28	40.56	707853
2017-06-13	40.67	41.60	40.55	40.97	418540
2017-06-14	41.02	41.19	40.45	40.86	402554
2017-06-15	40.23	40.89	40.06	40.34	242356
2017-06-16	39.68	40.19	38.66	39.65	472924
2017-06-19	39.76	40.52	39.61	40.00	200677
2017-06-20	39.74	39.75	38.77	38.87	176572
2017-06-21	39.06	39.24	38.30	38.42	153434
2017-06-22	38.00	38.36	37.32	38.31	262966
2017-06-23	37.96	38.81	37.90	38.67	367211
2017-06-26	38.88	39.67	38.82	39.51	224060
2017-06-27	39.49	40.12	39.17	39.78	225699
2017-06-28	40.16	40.73	39.89	40.30	253442
2017-06-29	40.09	40.85	39.81	39.96	228418
2017-06-30	39.80	40.64	39.80	39.87	162800
2017-07-03	40.13	40.89	39.92	40.45	105315
2017-07-05	40.44	40.44	39.18	39.86	204361
2017-07-06	39.86	40.51	39.52	39.61	206387
2017-07-07	39.81	40.20	39.60	40.03	246245
2017-07-10	39.80	40.10	39.25	39.28	240929
2017-07-11	39.29	40.05	38.94	39.23	180053
2017-07-12	39.56	40.19	39.24	39.54	150099
2017-07-13	39.57	39.72	38.75	39.16	269073
2017-07-14	39.02	40.00	39.02	39.60	171392
2017-07-17	39.44	39.84	39.19	39.36	167422
2017-07-18	39.29	39.44	38.84	39.14	106890
2017-07-19	39.20	39.86	39.19	39.48	265680
2017-07-20	39.54	40.05	39.27	39.75	136345
2017-07-21	40.00	40.00	39.30	39.40	154408
2017-07-24	39.31	39.96	39.09	39.86	227340
2017-07-25	38.50	38.61	35.55	37.03	1006459
2017-07-26	36.97	37.42	36.53	36.63	358342
2017-07-27	36.67	37.19	36.56	37.03	309270
2017-07-28	36.90	37.40	36.26	37.31	295754
2017-07-31	37.35	38.31	37.00	37.75	169232
2017-08-01	38.04	38.17	37.26	37.35	255849
2017-08-02	37.31	37.47	36.35	36.50	220054
2017-08-03	36.46	36.80	35.96	36.00	247326
2017-08-04	36.05	36.51	35.97	36.48	121903
2017-08-07	36.48	36.69	35.98	36.21	143500
2017-08-08	36.21	37.23	36.19	36.59	196602
2017-08-09	36.31	36.83	35.78	36.04	190249
2017-08-10	35.86	36.02	35.59	35.67	225099
2017-08-11	35.47	35.92	35.02	35.47	272963
2017-08-14	35.74	36.26	35.74	36.08	165694
2017-08-15	36.18	36.18	35.15	34.88	204070
2017-08-16	35.06	35.45	34.96	35.14	170995
2017-08-17	35.06	35.30	34.76	34.91	346414
2017-08-18	34.66	35.29	34.60	35.05	245644
2017-08-21	34.96	35.29	34.61	34.82	242531
2017-08-22	34.88	35.04	34.65	34.95	259239
2017-08-23	34.73	36.84	34.73	36.59	534009
2017-08-24	36.90	36.90	36.13	36.23	271670
2017-08-25	36.35	36.57	35.66	36.06	270383
2017-08-28	36.16	36.81	35.98	36.18	221530
2017-08-29	36.02	36.39	35.73	36.26	185082
2017-08-30	36.28	36.67	36.15	36.47	159000
2017-08-31	36.56	37.18	36.25	36.65	230683
2017-09-01	36.80	37.37	36.71	37.14	152663
2017-09-05	37.08	37.40	36.18	36.58	207422
2017-09-06	36.73	37.07	36.49	36.60	197645
2017-09-07	36.67	36.67	35.74	36.22	150904
2017-09-08	36.01	37.15	35.80	37.01	175369
2017-09-11	37.28	37.74	36.85	37.52	225629
2017-09-12	37.61	37.97	37.42	37.80	156536
2017-09-13	37.77	37.97	37.43	37.65	223170
2017-09-14	37.65	37.82	37.04	37.18	249317
2017-09-15	37.19	37.95	37.00	37.93	346599
2017-09-18	37.95	38.19	37.61	37.88	180363
2017-09-19	38.00	38.40	37.59	38.06	201388
2017-09-20	37.92	38.23	37.67	38.01	236410
2017-09-21	37.95	38.65	37.95	38.26	226832
2017-09-22	38.34	38.89	38.34	38.70	156167
2017-09-25	38.68	39.28	38.68	39.05	170808
2017-09-26	38.94	39.90	38.82	39.60	246235
2017-09-27	39.85	40.87	39.09	40.80	212593
2017-09-28	40.72	41.44	40.44	41.36	162505
2017-09-29	41.37	41.60	41.05	41.47	284365
2017-10-02	41.52	42.20	40.89	42.16	198330
2017-10-03	42.24	42.43	41.92	42.13	193195
2017-10-04	42.09	42.46	41.77	42.00	121634
2017-10-05	42.14	42.20	41.62	41.72	106158
2017-10-06	41.62	41.73	41.11	41.52	117230
2017-10-09	41.52	42.05	40.97	41.14	2171247
2017-10-10	41.46	41.75	41.27	41.75	119655
2017-10-11	41.75	42.29	41.71	42.11	126047
2017-10-12	42.06	42.58	41.74	42.38	118319
2017-10-13	42.42	42.71	41.93	42.40	144635
2017-10-16	42.44	42.77	42.10	42.42	119937
2017-10-17	42.40	42.84	41.98	42.17	136050
2017-10-18	42.46	43.03	42.23	42.69	149848
2017-10-19	42.56	42.81	42.20	42.78	140352
2017-10-20	43.23	43.42	42.74	42.86	218524
2017-10-23	42.96	43.23	42.20	42.29	282630
2017-10-24	31.20	35.90	31.16	34.38	1910997
2017-10-25	34.00	36.91	34.00	36.47	588280
2017-10-26	36.35	36.86	35.40	35.75	265138
2017-10-27	35.49	35.84	35.12	35.82	234725
2017-10-30	35.56	35.64	33.75	34.16	260680
2017-10-31	34.40	34.58	33.93	34.22	193722
2017-11-01	34.54	34.59	33.65	34.02	210540
2017-11-02	33.98	34.30	33.83	34.02	211183
2017-11-03	33.98	34.26	33.64	33.74	210205
2017-11-06	33.80	34.25	33.76	34.01	180915
2017-11-07	34.20	34.20	33.40	33.77	278994
2017-11-08	33.81	33.81	33.15	33.53	193851
2017-11-09	33.26	33.91	33.07	33.44	157191
2017-11-10	33.38	33.72	33.25	33.37	159746
2017-11-13	33.09	33.86	32.92	33.41	222575
2017-11-14	33.12	33.61	33.02	33.41	115556
2017-11-15	33.10	33.69	32.45	32.99	279025
2017-11-16	33.06	34.07	33.06	33.74	381700
2017-11-17	33.53	33.99	32.93	33.72	162776
2017-11-20	33.68	33.80	33.51	33.77	139797
2017-11-21	34.00	34.05	33.71	33.86	165574
2017-11-22	33.85	34.30	33.55	33.64	132081
2017-11-24	33.84	33.85	33.34	33.65	62622
2017-11-27	33.65	34.18	33.60	33.61	138322
2017-11-28	33.67	34.32	33.67	34.23	241876
2017-11-29	34.30	35.73	34.30	35.29	355972
2017-11-30	35.47	35.69	34.87	35.00	193402
2017-12-01	35.05	35.21	33.54	34.24	186315
2017-12-04	34.67	35.04	34.24	34.30	225108
2017-12-05	34.37	34.37	33.57	33.63	258681
2017-12-06	33.65	34.04	33.41	33.51	142257
2017-12-07	33.55	33.91	33.16	33.51	209706
2017-12-08	33.68	33.68	33.08	33.52	229196
2017-12-11	33.66	34.13	33.55	34.06	180583
2017-12-12	34.09	35.21	33.93	34.95	217976
2017-12-13	34.89	35.41	34.63	34.80	288646
2017-12-14	34.92	34.92	34.05	34.16	230225
2017-12-15	34.34	35.62	34.30	35.30	912677
2017-12-18	35.53	36.50	35.53	36.08	245110
2017-12-19	36.10	36.38	35.39	35.51	235664
2017-12-20	35.39	36.43	35.39	36.29	209902
2017-12-21	36.40	37.47	36.01	37.26	232723
2017-12-22	37.40	37.40	36.86	36.91	209191
2017-12-26	36.78	38.28	36.78	38.15	225215
2017-12-27	38.16	38.21	37.55	37.79	248398
2017-12-28	37.98	38.27	37.50	38.19	197050
2017-12-29	38.30	38.95	38.20	38.57	246068
2018-01-02	38.74	39.14	38.40	39.09	250988
2018-01-03	39.06	39.26	38.41	38.75	167692
2018-01-04	39.04	39.46	38.70	38.71	230517
2018-01-05	38.86	38.97	38.17	38.37	157345
2018-01-08	38.25	38.74	38.06	38.43	226053
2018-01-09	38.42	38.42	37.14	37.65	438827
2018-01-10	37.57	38.17	37.56	37.82	202065
2018-01-11	37.85	39.31	37.85	39.21	149027
2018-01-12	39.20	39.95	39.20	39.75	146075
2018-01-16	39.90	40.41	39.08	39.11	163999
2018-01-17	39.34	39.71	38.88	39.32	260989
2018-01-18	39.22	39.59	38.57	38.64	159110
2018-01-19	38.54	39.22	38.42	39.18	120370
2018-01-22	39.18	39.76	38.67	39.43	244456
2018-01-23	39.44	39.87	38.88	39.61	158554
2018-01-24	39.76	40.00	39.42	39.52	163162
2018-01-25	39.83	39.83	39.13	39.82	262136
2018-01-26	39.92	40.00	39.21	39.44	133433
2018-01-29	39.43	39.66	38.92	39.15	121070
2018-01-30	38.79	39.69	38.79	39.29	179623
2018-01-31	39.48	39.67	38.50	38.89	153161
2018-02-01	38.71	39.21	37.92	38.22	207801
2018-02-02	37.97	38.18	37.58	37.68	152328
2018-02-05	37.31	37.78	35.85	35.88	220172
2018-02-06	35.08	35.93	34.89	35.40	409690
2018-02-07	35.37	36.41	35.07	36.18	224434
2018-02-08	36.24	36.24	35.05	35.23	207593
2018-02-09	37.00	37.91	35.25	37.65	402386
2018-02-12	37.61	38.01	36.17	37.43	273960
2018-02-13	37.12	37.48	36.52	37.26	253351
2018-02-14	36.95	38.91	36.95	38.68	227532
2018-02-15	38.98	39.59	38.32	39.52	148007
2018-02-16	39.45	39.90	39.16	39.39	113437
2018-02-20	39.13	39.44	38.52	38.60	171580
2018-02-21	38.69	39.70	38.52	38.77	152846
2018-02-22	38.78	39.80	38.76	38.72	135030
2018-02-23	38.95	39.38	38.53	39.36	98389
2018-02-26	39.50	39.59	38.94	39.45	96514
2018-02-27	39.43	39.89	38.33	38.33	166410
2018-02-28	38.42	38.58	36.85	36.98	200661
2018-03-01	36.90	37.69	36.77	37.38	135975
2018-03-02	36.92	37.59	36.64	37.44	271090
2018-03-05	37.21	37.40	36.55	37.25	241064
2018-03-06	37.41	37.87	36.91	37.75	261642
2018-03-07	37.51	39.30	37.51	39.10	220563
2018-03-08	39.27	39.35	38.39	39.06	154103
2018-03-09	39.26	39.69	38.99	39.57	162531
2018-03-12	39.57	39.90	39.30	39.84	120591
2018-03-13	39.95	40.46	39.54	39.68	112393
2018-03-14	39.76	39.76	38.65	38.84	124568
2018-03-15	38.96	39.01	38.30	38.82	90294
2018-03-16	38.83	39.78	38.72	39.41	298251
2018-03-19	39.30	39.30	38.13	38.74	134856
2018-03-20	38.44	39.07	38.44	38.80	107596
2018-03-21	38.88	39.49	38.27	38.80	93473
2018-03-22	38.35	38.46	36.64	36.67	195016
2018-03-23	36.68	36.68	34.70	34.72	215088
2018-03-26	35.32	35.53	34.75	35.40	168767
2018-03-27	35.51	35.51	34.72	34.89	150706
2018-03-28	34.89	35.66	34.89	35.52	102192
2018-03-29	35.71	36.30	35.65	36.09	247105
2018-04-02	36.00	36.00	34.90	35.39	175268
2018-04-03	35.60	36.33	35.43	36.10	161896
2018-04-04	35.62	36.83	35.62	36.74	105656
2018-04-05	37.00	37.25	36.53	37.06	145643
2018-04-06	36.58	37.22	35.76	36.02	145816
2018-04-09	36.21	36.29	35.16	35.22	157803
2018-04-10	35.78	36.41	35.29	36.27	128995
2018-04-11	36.11	36.25	35.79	35.97	65472
2018-04-12	36.00	36.21	35.77	36.00	84141
2018-04-13	36.00	36.05	35.70	35.87	79490
2018-04-16	36.00	36.50	35.56	36.35	113277
2018-04-17	36.45	36.62	36.01	36.13	136158
2018-04-18	36.27	36.62	35.91	36.31	100003
2018-04-19	36.14	36.14	35.51	35.64	125212
2018-04-20	35.52	35.68	35.14	35.32	113527
2018-04-23	35.00	36.48	35.00	35.37	229731
2018-04-24	35.42	35.82	35.18	35.59	149248
2018-04-25	35.52	36.14	35.05	35.10	139952
2018-04-26	35.30	35.30	34.60	35.08	142035
2018-04-27	35.07	35.07	34.19	34.25	121869
2018-04-30	34.31	34.45	33.38	33.39	184226
2018-05-01	33.30	33.98	32.55	33.86	199947
2018-05-02	33.77	34.23	33.27	34.08	227148
2018-05-03	33.99	34.47	33.75	34.20	130715
2018-05-04	34.01	35.15	34.00	34.93	111189
2018-05-07	35.10	35.34	34.87	35.13	117445
2018-05-08	34.84	35.63	34.84	35.32	146008
2018-05-09	35.47	35.76	34.87	35.62	147604
2018-05-10	35.75	36.16	35.65	35.83	152721
2018-05-11	35.80	36.18	35.69	36.00	93487
2018-05-14	36.03	36.24	35.82	35.88	138401
2018-05-15	35.67	36.53	35.59	36.44	192692
2018-05-16	36.26	37.10	36.26	36.61	134571
2018-05-17	36.69	37.15	36.54	37.04	124628
2018-05-18	37.15	37.40	36.98	37.14	147580
2018-05-21	37.32	37.89	37.07	37.78	110231
2018-05-22	37.84	37.86	36.68	36.74	168049
2018-05-23	36.56	36.98	36.36	36.82	112802
2018-05-24	36.76	37.02	36.31	36.68	95218
2018-05-25	36.60	37.28	36.48	36.50	147792
2018-05-29	36.24	36.93	35.83	36.82	92354
2018-05-30	37.00	38.23	36.92	37.98	255707
2018-05-31	38.09	38.09	37.02	37.11	134798
2018-06-01	37.45	37.53	36.57	36.79	219326
2018-06-04	36.92	37.33	36.47	36.78	263759
2018-06-05	36.75	37.25	36.30	37.21	148700
2018-06-06	37.05	37.31	36.89	36.94	180716
2018-06-07	36.99	37.49	36.69	37.33	128022
2018-06-08	37.38	37.67	37.24	37.57	144598
2018-06-11	37.58	38.04	37.48	38.01	149534
2018-06-12	38.06	38.69	37.85	38.64	295898
2018-06-13	38.82	38.89	38.53	38.83	166819
2018-06-14	39.00	39.23	38.84	39.06	210280
2018-06-15	38.95	39.30	37.89	39.15	518185
2018-06-18	38.93	39.10	38.28	38.62	222679
2018-06-19	38.46	39.02	37.69	38.95	231110
2018-06-20	39.06	39.10	38.35	39.01	336989
2018-06-21	39.14	39.14	37.58	37.73	275660
2018-06-22	37.91	38.01	37.49	37.68	263018
2018-06-25	37.48	37.48	36.67	36.81	222661
2018-06-26	36.78	37.83	36.62	37.65	124367
2018-06-27	37.72	38.01	36.89	36.91	93896
2018-06-28	36.92	37.88	36.60	37.29	167373
2018-06-29	37.30	37.90	37.20	37.20	132491
2018-07-02	36.85	37.56	36.28	37.52	146039
2018-07-03	37.96	38.61	37.85	38.43	80610
2018-07-05	38.41	39.05	38.17	38.99	203138
2018-07-06	39.05	39.48	38.91	39.03	123086
2018-07-09	39.20	39.64	39.05	39.13	117887
2018-07-10	39.02	39.11	38.55	38.86	150578
2018-07-11	38.64	39.43	38.58	39.10	164081
2018-07-12	39.42	39.55	38.60	38.92	129570
2018-07-13	38.92	39.55	38.89	39.19	118469
2018-07-16	39.19	39.22	38.26	38.63	142959
2018-07-17	38.50	39.08	38.45	38.56	144781
2018-07-18	38.53	38.91	38.05	38.87	200965
2018-07-19	38.76	39.44	38.50	39.29	189921
2018-07-20	39.23	39.68	39.09	39.30	172343
2018-07-23	39.15	39.67	39.04	39.28	152860
2018-07-24	38.98	44.38	38.44	43.90	1022501
2018-07-25	43.83	45.26	43.83	45.11	582077
2018-07-26	44.84	45.40	43.66	44.09	426913
2018-07-27	44.01	44.01	42.01	42.26	361441
2018-07-30	42.26	43.11	42.26	42.62	189781
2018-07-31	42.88	43.64	42.67	43.27	338403
2018-08-01	43.26	43.43	42.73	43.34	241957
2018-08-02	43.06	43.55	42.83	43.28	165034
2018-08-03	43.39	43.85	42.60	42.68	99614
2018-08-06	42.69	43.11	42.42	42.56	134812
2018-08-07	42.71	43.32	42.57	43.06	108297
2018-08-08	43.11	43.39	42.80	43.21	94732
2018-08-09	43.22	43.54	42.88	43.43	127854
2018-08-10	43.15	43.73	42.95	43.26	82191
2018-08-13	43.34	43.40	42.61	42.86	111939
2018-08-14	43.08	43.90	43.08	43.34	96894
2018-08-15	43.20	43.42	42.53	42.35	72831
2018-08-16	42.43	43.18	42.20	42.71	104679
2018-08-17	42.62	43.03	42.39	42.91	67699
2018-08-20	43.03	43.33	42.69	43.10	108842
2018-08-21	43.15	44.18	43.15	43.97	120729
2018-08-22	43.78	44.00	43.30	43.45	109129
2018-08-23	43.37	43.65	43.21	43.40	71357
2018-08-24	43.42	44.20	43.26	44.11	96306
2018-08-27	44.17	44.28	43.73	44.05	182942
2018-08-28	44.14	44.20	43.71	44.00	117669
2018-08-29	44.13	44.42	44.02	44.05	71323
2018-08-30	43.99	44.48	43.74	44.25	104515
2018-08-31	44.06	44.45	43.69	44.10	114576
2018-09-04	43.93	43.98	42.25	42.56	278735
2018-09-05	42.40	42.71	42.10	42.57	165550
2018-09-06	42.64	43.00	42.26	42.84	105631
2018-09-07	42.83	43.18	42.45	42.79	96621
2018-09-10	43.28	43.69	42.68	42.75	101164
2018-09-11	42.54	42.89	42.50	42.66	90391
2018-09-12	42.59	42.99	42.44	42.66	110339
2018-09-13	42.84	43.06	42.46	42.76	125303
2018-09-14	42.62	43.25	42.62	43.06	182363
2018-09-17	43.17	43.17	42.42	42.47	233039
2018-09-18	42.53	42.57	41.84	42.00	136475
2018-09-19	41.93	42.49	41.43	41.78	124569
2018-09-20	42.23	42.59	42.06	42.50	120325
2018-09-21	42.64	44.61	42.64	44.18	500621
2018-09-24	44.06	44.29	43.39	44.28	168402
2018-09-25	44.48	44.79	44.37	44.40	139663
2018-09-26	44.48	44.75	43.66	43.72	177547
2018-09-27	43.84	44.56	43.58	44.28	139258
2018-09-28	44.14	44.77	44.02	44.24	140825
2018-10-01	44.29	44.55	41.70	41.89	214235
2018-10-02	41.89	42.52	41.89	42.29	104297
2018-10-03	42.50	42.92	41.90	42.76	77192
2018-10-04	42.51	42.65	42.11	42.31	123850
2018-10-05	42.36	43.35	41.49	41.53	208913
2018-10-08	41.50	42.39	41.31	42.04	160836
2018-10-09	41.91	42.28	41.23	41.73	134792
2018-10-10	41.54	41.92	40.40	40.48	150703
2018-10-11	40.29	40.50	38.82	38.85	150571
2018-10-12	39.50	39.67	37.66	38.26	290193
2018-10-15	38.00	39.36	38.00	38.81	204954
2018-10-16	39.01	40.03	38.52	39.99	138305
2018-10-17	39.67	40.07	39.29	39.96	159728
2018-10-18	39.80	40.07	38.62	38.84	113771
2018-10-19	38.72	39.44	38.37	38.61	100259
2018-10-22	38.80	39.10	38.34	38.77	163579
2018-10-23	41.80	41.80	38.47	39.43	681918
2018-10-24	39.12	39.96	38.50	38.56	275219
2018-10-25	38.89	39.07	38.14	38.74	224665
2018-10-26	38.22	38.70	37.19	37.99	123957
2018-10-29	38.34	38.81	36.94	37.57	187656
2018-10-30	37.60	38.55	37.54	38.15	210546
2018-10-31	38.62	38.80	37.85	37.89	226855
2018-11-01	38.03	38.61	38.03	38.34	288967
2018-11-02	38.40	39.40	38.40	38.65	272009
2018-11-05	38.65	39.43	38.40	38.56	161958
2018-11-06	38.43	39.54	38.43	39.22	82235
2018-11-07	39.35	39.99	39.04	39.55	206288
2018-11-08	39.37	39.78	38.43	39.06	145198
2018-11-09	38.88	39.22	37.92	38.13	138731
2018-11-12	38.20	38.52	37.55	37.80	164482
2018-11-13	37.95	38.84	37.85	38.03	148623
2018-11-14	38.53	39.45	38.37	38.62	307604
2018-11-15	38.50	38.81	38.04	38.26	254883
2018-11-16	38.15	38.90	38.03	38.76	153236
2018-11-19	38.66	39.10	38.10	38.37	120538
2018-11-20	38.05	38.58	36.83	36.94	125380
2018-11-21	36.99	38.27	36.99	37.84	82176
2018-11-23	37.36	38.25	37.36	37.71	68844
2018-11-26	38.15	38.31	37.18	37.51	160567
2018-11-27	37.35	37.86	37.11	37.28	157983
2018-11-28	37.44	38.76	36.96	38.72	166219
2018-11-29	38.44	39.16	38.15	38.27	122496
2018-11-30	38.10	38.70	37.80	38.55	162481
2018-12-03	38.74	38.94	37.47	37.87	247108
2018-12-04	38.00	38.00	35.77	35.84	145503
2018-12-06	35.36	35.78	34.86	35.76	157293
2018-12-07	35.67	36.35	35.21	35.48	182881
2018-12-10	35.56	35.61	34.62	35.10	157990
2018-12-11	35.61	35.98	34.79	35.10	204540
2018-12-12	35.62	36.45	35.45	35.71	139542
2018-12-13	35.71	35.93	35.29	35.52	156780
2018-12-14	35.26	35.96	35.15	35.43	140465
2018-12-17	35.51	36.20	34.80	35.04	218305
2018-12-18	35.42	36.05	35.15	35.60	187722
2018-12-19	35.84	36.07	34.04	34.32	186070
2018-12-20	34.41	35.12	34.09	34.68	186287
2018-12-21	34.78	35.68	34.10	34.39	601962
2018-12-24	34.42	34.44	33.23	33.29	74066
2018-12-26	33.46	35.17	32.99	35.11	229215
2018-12-27	34.49	35.18	34.03	35.17	142516
2018-12-28	35.29	35.91	34.97	35.20	141913
2018-12-31	35.40	35.67	34.51	35.43	189390
2019-01-02	35.23	35.81	34.64	35.24	259898
2019-01-03	35.29	35.46	34.50	34.85	187696
2019-01-04	35.26	37.15	35.18	37.08	222963
2019-01-07	36.77	37.78	36.70	37.51	187046
2019-01-08	38.00	38.63	37.75	38.55	240272
2019-01-09	38.72	39.84	38.68	39.54	267068
2019-01-10	39.48	39.65	39.04	39.64	221557
2019-01-11	39.45	39.73	38.92	39.58	101378
2019-01-14	39.43	39.96	39.00	39.08	158702
2019-01-15	39.32	39.55	38.79	39.29	109258
2019-01-16	39.39	39.85	38.86	39.07	125507
2019-01-17	38.83	39.55	38.83	39.51	130477
2019-01-18	39.75	40.94	39.69	40.64	163060
2019-01-22	40.45	40.60	39.25	39.59	316007
2019-01-23	39.59	39.95	38.67	39.15	215788
2019-01-24	39.17	39.81	38.61	38.77	275600
2019-01-25	39.22	39.72	38.80	38.95	154974
2019-01-28	38.50	38.81	37.85	38.19	168289
2019-01-29	38.19	38.57	37.82	38.29	95783
2019-01-30	38.60	38.96	37.62	38.30	119904
2019-01-31	38.32	39.02	38.19	38.87	181528
2019-02-01	38.87	38.87	38.00	38.32	219549
2019-02-04	38.20	39.15	38.10	39.03	190800
2019-02-05	39.11	39.77	38.87	39.10	213426
2019-02-06	39.21	39.29	38.74	38.81	79988
2019-02-07	38.53	38.83	38.14	38.66	176274
2019-02-08	38.44	38.97	38.44	38.73	104786
2019-02-11	38.99	39.13	38.66	39.10	319963
2019-02-12	39.33	39.91	39.33	39.54	109789
2019-02-13	39.70	40.04	39.39	39.77	104657
2019-02-14	39.84	40.50	39.61	39.95	193669
2019-02-15	40.18	41.29	40.02	40.95	257968
2019-02-19	40.75	41.52	40.75	41.45	196233
2019-02-20	41.38	41.84	41.06	41.69	137571
2019-02-21	41.70	41.93	41.27	41.35	116931
2019-02-22	41.50	42.07	41.25	41.73	149671
2019-02-25	41.78	42.23	41.63	41.86	200514
2019-02-26	38.75	38.97	36.64	37.06	418846
2019-02-27	36.74	37.29	36.61	36.86	304705
2019-02-28	36.96	38.81	36.83	38.63	371596
2019-03-01	39.07	39.16	38.04	38.35	204521
2019-03-04	38.35	38.44	37.81	38.24	377591
2019-03-05	38.35	38.52	37.75	38.21	164002
2019-03-06	38.13	38.15	37.27	37.28	139962
2019-03-07	37.33	37.63	36.85	36.90	149973
2019-03-08	36.69	37.17	36.69	36.96	134510
2019-03-11	36.92	37.75	36.92	37.63	128094
2019-03-12	37.60	38.08	37.42	37.47	106235
2019-03-13	37.58	38.04	37.43	37.84	205211
2019-03-14	37.86	37.96	37.55	37.70	163002
2019-03-15	37.77	38.59	37.68	38.18	518730
2019-03-18	38.23	38.61	37.82	38.50	223139
2019-03-19	38.68	38.91	38.42	38.55	177719
2019-03-20	38.65	38.67	37.17	37.25	309998
2019-03-21	37.24	38.10	37.24	37.37	155421
2019-03-22	36.99	37.06	35.52	35.53	232039
2019-03-25	35.51	36.11	35.12	35.90	214143
2019-03-26	36.25	36.72	35.74	36.06	359622
2019-03-27	36.07	36.89	36.02	36.62	263099
2019-03-28	36.75	37.03	36.03	36.53	147353
2019-03-29	36.60	37.05	36.23	36.29	254480
2019-04-01	36.65	37.23	36.53	36.99	208638
2019-04-02	37.05	37.05	36.35	36.47	197337
2019-04-03	36.78	37.31	36.64	37.00	246605
2019-04-04	37.00	37.61	36.90	37.38	201918
2019-04-05	37.50	38.05	37.50	37.62	161756
2019-04-08	37.49	37.49	37.04	37.27	198295
2019-04-09	37.15	37.25	36.69	36.80	118951
2019-04-10	36.91	37.21	36.68	37.09	131027
2019-04-11	37.20	37.57	37.13	37.33	93902
2019-04-12	37.57	37.76	37.17	37.69	126927
2019-04-15	37.75	37.90	37.48	37.74	73807
2019-04-16	37.86	38.18	37.70	38.15	86431
2019-04-17	38.41	38.41	37.97	38.25	81210
2019-04-18	38.09	38.59	37.92	38.38	109204
2019-04-22	38.39	38.39	34.97	35.65	588423
2019-04-23	35.48	35.96	35.01	35.75	508876
2019-04-24	35.75	37.11	35.61	36.52	268418
2019-04-25	36.55	36.55	35.75	36.31	192563
2019-04-26	36.41	37.19	36.15	36.96	295107
2019-04-29	37.00	37.55	36.84	37.04	172321
2019-04-30	37.16	37.37	36.50	36.71	291280
2019-05-01	36.73	36.73	35.93	36.11	213916
2019-05-02	36.09	36.53	35.61	36.12	193074
2019-05-03	36.38	37.51	36.32	37.46	290613
2019-05-06	36.84	37.92	36.64	37.85	314817
2019-05-07	37.39	37.62	36.34	36.52	123749
2019-05-08	36.53	36.82	36.31	36.49	88793
2019-05-09	36.21	36.74	35.99	36.57	140694
2019-05-10	36.44	36.74	35.72	36.71	110882
2019-05-13	35.97	35.97	35.18	35.44	142203
2019-05-14	35.44	36.28	35.18	36.11	162847
2019-05-15	35.70	36.51	35.59	36.02	168990
2019-05-16	36.16	36.72	35.90	36.44	125088
2019-05-17	36.01	36.37	35.80	35.86	125966
2019-05-20	35.55	35.66	35.35	35.51	135930
2019-05-21	35.69	36.22	35.59	36.18	130486
2019-05-22	36.06	36.16	35.45	35.56	300595
2019-05-23	35.09	35.09	34.18	34.42	144346
2019-05-24	34.58	34.74	34.18	34.47	283281
2019-05-28	34.43	34.60	34.10	34.16	316860
2019-05-29	33.90	34.22	33.72	34.07	179357
2019-05-30	34.19	34.54	33.46	33.58	188778
2019-05-31	32.96	33.53	32.79	33.16	177894
2019-06-03	33.04	34.37	33.04	34.26	227270
2019-06-04	34.62	35.31	34.45	35.00	550697
2019-06-05	34.98	35.64	34.65	35.42	152012
2019-06-06	35.27	35.56	34.85	35.25	171510
2019-06-07	35.29	35.88	35.16	35.57	96467
2019-06-10	35.62	36.16	35.47	35.64	129942
2019-06-11	35.92	36.04	35.25	35.48	110313
2019-06-12	35.35	35.99	35.32	35.78	122981
2019-06-13	35.91	36.22	35.69	35.88	106643
2019-06-14	35.79	35.87	35.21	35.26	121875
2019-06-17	35.38	35.49	34.96	35.16	155947
2019-06-18	35.35	35.89	35.01	35.32	144682
2019-06-19	35.26	35.45	35.04	35.10	138386
2019-06-20	35.19	35.28	34.68	34.90	256370
2019-06-21	34.65	34.68	33.93	33.95	381533
2019-06-24	33.92	34.33	33.79	33.80	254810
2019-06-25	33.77	33.99	33.42	33.50	233774
2019-06-26	33.59	34.20	33.59	33.67	331734
2019-06-27	33.86	35.12	33.86	35.07	382330
2019-06-28	35.14	35.83	35.10	35.38	608440
2019-07-01	35.91	36.23	34.55	34.93	263652
2019-07-02	34.96	35.04	34.38	34.59	264302
2019-07-03	34.78	35.16	34.55	34.87	117528
2019-07-05	34.63	35.00	34.45	34.99	203758
2019-07-08	34.98	35.11	34.67	34.76	164988
2019-07-09	34.72	34.94	34.47	34.90	375223
2019-07-10	35.09	35.51	34.61	34.64	193214
2019-07-11	34.68	34.68	33.92	34.05	245997
2019-07-12	34.10	34.69	33.95	34.66	204547
2019-07-15	34.76	34.95	34.29	34.80	155364
2019-07-16	34.62	35.09	34.61	34.77	229993
2019-07-17	34.68	34.68	34.04	34.49	229029
2019-07-18	34.42	35.00	34.23	34.79	199720
2019-07-19	34.71	34.76	33.94	33.97	170857
2019-07-22	33.96	34.26	33.36	33.58	157473
2019-07-23	33.71	34.17	33.53	33.87	203643
2019-07-24	33.80	34.85	33.80	34.67	450159
2019-07-25	33.43	34.71	32.85	33.43	432568
2019-07-26	33.49	34.30	33.46	34.07	218264
2019-07-29	33.97	34.31	33.69	34.00	233768
2019-07-30	33.77	34.74	33.64	34.70	189045
2019-07-31	34.75	35.00	34.10	34.24	202658
2019-08-01	34.32	34.92	33.60	33.68	230874
2019-08-02	33.36	33.63	32.75	33.06	139927
2019-08-05	32.38	32.42	31.24	31.65	224468
2019-08-06	31.77	32.31	31.33	32.01	165778
2019-08-07	31.55	32.10	31.25	31.93	167917
2019-08-08	32.18	32.97	32.18	32.87	195905
2019-08-09	32.75	32.82	32.08	32.14	133682
2019-08-12	31.76	31.92	31.07	31.09	115181
2019-08-13	30.99	32.21	30.91	31.31	208505
2019-08-14	30.84	31.11	30.49	30.44	178667
2019-08-15	30.51	30.57	30.07	30.40	127550
2019-08-16	30.57	31.20	30.57	31.13	172158
2019-08-19	31.54	31.89	31.00	31.05	258055
2019-08-20	30.93	31.01	30.34	30.66	151306
2019-08-21	31.02	31.26	30.69	31.02	229995
2019-08-22	31.17	31.33	30.70	30.90	187857
2019-08-23	30.68	31.35	30.01	30.19	185245
2019-08-26	30.54	30.61	30.22	30.31	165274
2019-08-27	30.60	30.78	29.99	30.07	242295
2019-08-28	29.92	30.60	29.90	30.48	153046
2019-08-29	30.89	31.31	30.89	31.19	99329
2019-08-30	31.41	31.48	31.10	31.19	104175
2019-09-03	31.00	31.05	30.18	30.46	243233
2019-09-04	30.88	31.02	30.51	30.99	155253
2019-09-05	31.48	32.50	31.48	31.77	162128
2019-09-06	31.86	31.98	31.61	31.68	188453
2019-09-09	31.91	32.47	31.69	32.40	203823
2019-09-10	32.45	33.59	32.32	33.48	296209
2019-09-11	33.78	34.15	33.24	34.13	360256
2019-09-12	34.24	34.36	33.63	34.03	239377
2019-09-13	34.33	34.58	33.94	34.31	245071
2019-09-16	34.08	34.66	33.74	34.59	154948
2019-09-17	34.41	34.62	33.90	34.41	183881
2019-09-18	34.35	34.35	33.61	34.15	282329
2019-09-19	34.44	34.76	33.91	33.93	269027
2019-09-20	34.01	34.82	33.99	34.76	713105
2019-09-23	34.45	35.10	34.45	34.85	231757
2019-09-24	34.86	35.20	34.40	34.52	370899
2019-09-25	34.53	35.46	34.49	35.40	187296
2019-09-26	35.29	35.60	35.10	35.26	241630
2019-09-27	35.53	35.99	35.32	35.43	130547
2019-09-30	35.37	35.79	35.16	35.50	170095
2019-10-01	35.79	36.13	34.47	34.50	112104
2019-10-02	34.13	34.28	33.70	33.90	303782
2019-10-03	33.77	34.17	33.43	34.08	218765
2019-10-04	34.13	34.68	33.77	34.37	199939
2019-10-07	34.20	34.52	34.01	34.27	237999
2019-10-08	33.93	34.22	33.70	34.03	149149
2019-10-09	34.37	34.61	33.89	34.49	116139
2019-10-10	34.62	35.09	34.45	34.70	121148
2019-10-11	35.33	36.10	35.33	35.62	165987
2019-10-14	35.37	35.64	34.77	35.54	174204
2019-10-15	35.61	36.06	35.43	35.91	176641
2019-10-16	35.70	36.08	35.70	35.99	199598
2019-10-17	36.32	37.03	36.17	37.00	189589
2019-10-18	36.80	37.28	36.75	37.16	154239
2019-10-21	37.66	38.20	37.54	37.79	206103
2019-10-22	37.69	38.41	37.58	38.25	178746
2019-10-23	38.26	38.27	37.75	38.27	154210
2019-10-24	38.35	38.99	35.89	38.56	400703
2019-10-25	38.74	40.00	38.65	38.65	251034
2019-10-28	38.81	39.26	38.56	38.64	183215
2019-10-29	38.36	39.11	38.32	38.88	184296
2019-10-30	38.82	39.00	38.19	38.74	172176
2019-10-31	38.49	38.69	37.87	38.00	271581
2019-11-01	38.38	38.61	38.05	38.54	268768
2019-11-04	38.93	39.26	38.66	39.12	212421
2019-11-05	39.30	39.78	39.17	39.32	156214
2019-11-06	39.30	39.59	38.89	39.56	134684
2019-11-07	39.79	40.09	39.55	39.82	138434
2019-11-08	39.64	40.10	39.60	39.88	115628
2019-11-11	39.50	39.94	39.36	39.51	102432
2019-11-12	39.69	40.00	39.47	39.66	130649
2019-11-13	39.28	39.74	39.14	39.67	147333
2019-11-14	39.64	40.45	39.60	39.55	270233
2019-11-15	39.82	40.01	39.44	39.55	159961
2019-11-18	39.38	39.70	39.20	39.68	120483
2019-11-19	39.84	39.91	39.33	39.40	162475
2019-11-20	39.14	39.85	39.03	39.15	179107
2019-11-21	39.25	39.36	38.60	38.77	101017
2019-11-22	38.89	39.32	38.82	39.21	92176
2019-11-25	39.39	40.01	39.20	39.52	217860
2019-11-26	39.53	39.92	39.43	39.63	119529
2019-11-27	39.80	40.24	39.70	39.79	96945
2019-11-29	39.60	39.98	39.21	39.29	91905
2019-12-02	39.36	39.60	39.00	39.43	162406
2019-12-03	38.91	39.22	38.84	38.96	128237
2019-12-04	39.18	39.57	39.14	39.19	107669
2019-12-05	39.41	39.65	39.19	39.49	158863
2019-12-06	39.94	40.90	39.94	40.62	248119
2019-12-09	40.26	40.61	40.05	40.09	188582
2019-12-10	40.07	40.53	39.91	40.24	122296
2019-12-11	40.27	40.52	40.06	40.33	104170
2019-12-12	40.30	41.01	40.01	40.48	157178
2019-12-13	40.34	40.50	39.47	39.53	149506
2019-12-16	39.81	40.57	39.24	39.31	250238
2019-12-17	39.35	39.56	39.15	39.44	275475
2019-12-18	39.68	40.28	39.29	39.94	284866
2019-12-19	39.68	39.68	37.88	38.10	314786
2019-12-20	38.18	38.85	37.82	38.03	605392
2019-12-23	38.00	38.25	37.24	37.63	247116
2019-12-24	37.61	38.19	37.61	38.05	89769
2019-12-26	38.06	38.06	37.14	37.26	130883
2019-12-27	37.39	37.47	37.12	37.37	136352
2019-12-30	37.39	37.53	37.01	37.45	161863
2019-12-31	37.45	37.79	37.44	37.46	187163
2020-01-02	37.85	37.94	36.97	37.45	268991
2020-01-03	36.92	37.36	36.79	37.21	169351
2020-01-06	36.78	37.40	36.57	37.22	172871
2020-01-07	37.05	37.14	36.73	36.83	127083
2020-01-08	36.80	37.43	36.66	37.04	159541
2020-01-09	37.20	37.20	36.69	36.76	111201
2020-01-10	36.64	36.76	36.29	36.72	133167
2020-01-13	36.77	36.98	36.40	36.96	222753
2020-01-14	37.06	37.58	36.74	37.31	136414
2020-01-15	37.08	37.96	37.08	37.88	195975
2020-01-16	38.11	38.53	38.00	38.45	118431
2020-01-17	38.67	38.69	38.29	38.41	108584
2020-01-21	38.21	38.21	37.60	37.68	164466
2020-01-22	37.95	38.05	37.49	37.77	126164
2020-01-23	37.69	37.82	37.07	37.61	153804
2020-01-24	37.78	37.84	36.96	37.29	91006
2020-01-27	36.59	37.45	36.59	37.06	129101
2020-01-28	37.39	37.76	37.09	37.60	155410
2020-01-29	37.72	37.89	37.06	37.10	103826
2020-01-30	36.80	37.77	36.69	37.73	145774
2020-01-31	37.50	37.54	35.87	35.97	243536
2020-02-03	36.23	36.94	36.23	36.76	182090
2020-02-04	37.37	37.57	36.85	37.03	122899
2020-02-05	37.49	38.40	37.49	38.38	116183
2020-02-06	38.66	38.78	37.96	38.22	117884
2020-02-07	38.19	38.19	37.47	37.55	138482
2020-02-10	37.46	38.08	37.46	38.07	78034
2020-02-11	38.25	38.34	37.70	37.83	191148
2020-02-12	38.28	38.38	37.99	38.08	172557
2020-02-13	37.84	38.48	37.68	37.97	163305
2020-02-14	37.94	38.08	37.68	37.95	114176
2020-02-18	37.93	38.07	37.54	38.00	79532
2020-02-19	37.80	38.29	37.64	38.10	148444
2020-02-20	38.98	42.90	38.65	40.40	367641
2020-02-21	40.18	40.36	39.70	39.74	196151
2020-02-24	38.28	38.53	36.96	37.18	184662
2020-02-25	37.16	37.16	35.36	35.37	306588
2020-02-26	35.69	35.92	35.00	35.04	167778
2020-02-27	34.23	35.13	33.29	33.33	248805
2020-02-28	32.22	33.29	31.76	32.83	355139
2020-03-02	33.01	33.56	32.03	33.50	224707
2020-03-03	33.34	33.87	31.83	32.08	258786
2020-03-04	32.74	33.40	32.18	33.37	150063
2020-03-05	32.20	32.55	30.91	31.44	161454
2020-03-06	30.41	31.50	29.92	30.91	162248
2020-03-09	28.42	29.39	27.14	27.19	221600
2020-03-10	28.34	28.34	26.71	28.15	322072
2020-03-11	27.14	27.66	26.02	26.59	301651
2020-03-12	24.97	25.74	23.26	23.43	277450
2020-03-13	24.92	25.45	23.18	24.75	440153
2020-03-16	21.90	22.97	20.24	20.72	301830
2020-03-17	21.17	22.79	19.40	22.54	398547
2020-03-18	20.90	21.46	16.61	18.13	304723
2020-03-19	18.06	22.81	16.99	21.83	384468
2020-03-20	21.69	22.56	20.04	21.82	483697
2020-03-23	22.12	22.55	20.14	21.93	253798
2020-03-24	23.42	24.75	22.81	24.61	366996
2020-03-25	24.22	25.25	23.11	23.93	336677
2020-03-26	24.39	25.71	24.11	25.22	236360
2020-03-27	23.92	25.73	23.56	25.07	230783
2020-03-30	25.05	25.56	24.33	24.75	261414
2020-03-31	24.59	25.77	24.03	25.19	324437
2020-04-01	23.93	24.43	22.62	23.09	231072
2020-04-02	22.74	24.06	21.90	23.05	182489
2020-04-03	22.75	22.91	21.20	21.80	221760
2020-04-06	22.95	23.44	22.02	22.88	260933
2020-04-07	23.58	25.05	23.11	23.72	209708
2020-04-08	24.30	24.82	23.74	24.48	292578
2020-04-09	25.02	26.53	24.93	26.43	239258
2020-04-13	26.46	26.46	24.69	25.08	216757
2020-04-14	26.06	26.34	25.20	25.32	149186
2020-04-15	24.07	24.29	22.86	23.33	273166
2020-04-16	23.46	23.46	21.93	22.49	179672
2020-04-17	23.38	24.68	23.38	24.39	184650
2020-04-20	23.65	24.21	23.40	23.49	122561
2020-04-21	22.68	23.13	22.38	22.69	160246
2020-04-22	23.34	23.34	22.35	22.53	149468
2020-04-23	22.54	23.53	21.78	22.68	257977
2020-04-24	23.12	23.12	21.55	21.96	134987
2020-04-27	22.15	23.66	22.10	23.08	234746
2020-04-28	24.00	24.79	23.73	24.36	231061
2020-04-29	25.44	26.22	25.16	25.80	336677
2020-04-30	25.05	25.05	24.11	24.34	281095
2020-05-01	23.56	24.08	22.49	23.21	291140
2020-05-04	22.68	23.15	22.02	22.69	172716
2020-05-05	23.15	23.70	22.69	22.86	181858
2020-05-06	22.74	23.09	21.80	21.87	159607
2020-05-07	22.30	23.07	22.13	22.45	141748
2020-05-08	23.25	23.73	22.76	23.67	183187
2020-05-11	23.09	23.74	22.40	23.28	311196
2020-05-12	23.25	23.46	21.79	21.89	287911
2020-05-13	21.90	21.90	20.67	20.66	223333
2020-05-14	20.06	20.69	19.09	20.65	211173
2020-05-15	20.69	21.03	20.46	20.98	134360
2020-05-18	22.10	23.89	22.01	23.81	342622
2020-05-19	23.60	23.89	23.03	23.05	189959
2020-05-20	23.69	24.31	23.64	23.79	180310
2020-05-21	23.62	24.18	23.59	23.76	174682
2020-05-22	24.77	24.77	23.59	24.25	137951
2020-05-26	25.47	26.74	25.41	26.51	227193
2020-05-27	27.45	27.81	26.30	27.75	300438
2020-05-28	28.29	28.29	26.56	26.66	400312
2020-05-29	26.13	26.33	25.07	25.47	374145
2020-06-01	25.77	26.01	25.20	25.31	274974
2020-06-02	25.64	26.16	25.37	25.63	204727
2020-06-03	26.34	28.20	26.34	27.75	281190
2020-06-04	27.22	28.10	26.87	28.09	205984
2020-06-05	30.00	31.30	29.78	31.03	345983
2020-06-08	31.50	31.81	30.84	31.15	263914
2020-06-09	30.57	31.61	30.13	31.16	298678
2020-06-10	30.78	30.78	29.35	29.63	431341
2020-06-11	28.14	28.18	26.96	27.30	591350
2020-06-12	28.85	29.22	26.58	27.74	339925
2020-06-15	26.50	28.93	26.37	28.55	335178
2020-06-16	30.06	30.21	29.07	29.67	253921
2020-06-17	29.77	29.92	28.91	29.17	304448
2020-06-18	29.19	30.02	28.78	29.12	399498
2020-06-19	29.60	29.63	28.67	29.19	1049551
2020-06-22	28.79	29.02	28.13	28.88	268605
2020-06-23	29.43	29.97	28.98	29.90	331017
2020-06-24	29.28	29.60	27.91	28.37	188853
2020-06-25	28.16	29.19	28.06	29.05	468680
2020-06-26	28.82	29.93	28.05	29.75	1526515
2020-06-29	30.44	30.97	30.27	30.96	276043
2020-06-30	30.64	31.15	30.45	30.57	341555
2020-07-01	30.34	31.08	28.94	28.98	329751
2020-07-02	29.78	30.40	28.80	29.00	475032
2020-07-06	29.86	30.03	28.74	29.22	357567
2020-07-07	28.84	28.89	27.92	28.05	220107
2020-07-08	27.91	28.52	27.44	27.77	213976
2020-07-09	27.68	27.68	26.69	26.75	252426
2020-07-10	27.08	27.84	26.89	27.77	287523
2020-07-13	28.05	28.65	27.45	28.11	189480
2020-07-14	28.19	28.82	27.79	28.74	156345
2020-07-15	29.57	30.64	29.48	30.36	259932
2020-07-16	30.20	30.93	30.06	30.72	160925
2020-07-17	30.67	31.25	30.27	30.71	207470
2020-07-20	30.48	30.48	29.65	30.03	281568
2020-07-21	30.54	30.85	30.20	30.33	295629
2020-07-22	30.01	30.52	29.96	30.45	329040
2020-07-23	31.66	32.60	30.80	32.14	522846
2020-07-24	32.19	32.19	30.20	30.35	274886
2020-07-27	30.22	30.22	29.47	30.00	258041
2020-07-28	29.78	30.25	29.69	29.73	191809
2020-07-29	29.78	30.68	29.75	30.56	185803
2020-07-30	29.97	29.97	29.20	29.83	162228
2020-07-31	29.53	29.71	28.96	29.70	244027
2020-08-03	29.96	30.16	29.52	29.82	156116
2020-08-04	29.62	29.92	29.38	29.78	144251
2020-08-05	30.23	30.67	29.90	30.65	177187
2020-08-06	30.61	31.09	30.40	30.96	133957
2020-08-07	30.83	31.89	30.83	31.76	229823
2020-08-10	31.82	32.86	31.82	32.15	228193
2020-08-11	32.63	33.22	32.17	32.30	208085
2020-08-12	32.90	32.90	32.00	32.02	160849
2020-08-13	31.76	32.22	31.55	31.76	116561
2020-08-14	31.38	32.39	31.38	32.28	139763
2020-08-17	32.28	32.28	31.66	32.11	174703
2020-08-18	32.11	32.29	31.27	31.41	234002
2020-08-19	31.39	32.04	31.26	31.58	146295
2020-08-20	31.16	31.83	31.16	31.67	109389
2020-08-21	31.42	31.81	31.20	31.65	151498
2020-08-24	32.05	32.78	31.52	32.59	166255
2020-08-25	32.81	32.88	32.14	32.44	154568
2020-08-26	32.34	32.42	31.71	31.86	184587
2020-08-27	32.18	32.82	32.18	32.44	185097
2020-08-28	32.70	32.70	31.93	32.30	155236
2020-08-31	32.27	32.27	31.77	31.85	161764
2020-09-01	31.75	32.33	31.09	32.31	172700
2020-09-02	32.31	32.81	32.24	32.61	133266
2020-09-03	32.70	33.33	31.99	32.16	208592
2020-09-04	32.88	32.88	31.30	31.37	137685
2020-09-08	31.27	31.27	30.18	30.22	172851
2020-09-09	30.37	30.41	29.27	29.43	219784
2020-09-10	29.48	29.84	28.85	29.04	171018
2020-09-11	29.17	29.27	28.59	28.96	121421
2020-09-14	29.15	29.95	29.10	29.86	167842
2020-09-15	29.99	30.38	29.71	29.98	167193
2020-09-16	30.04	30.89	30.04	30.52	182243
2020-09-17	30.52	33.28	30.48	33.16	606138
2020-09-18	33.66	34.41	33.29	33.82	639484
2020-09-21	33.09	33.17	32.24	32.84	418515
2020-09-22	32.82	33.33	31.95	32.51	263066
2020-09-23	32.31	32.64	30.74	30.94	406226
2020-09-24	31.10	31.19	30.27	30.65	267098
2020-09-25	30.44	31.12	30.29	31.07	245556
2020-09-28	31.57	31.69	31.20	31.38	172352
2020-09-29	31.44	31.52	30.49	31.10	88216
2020-09-30	31.13	31.96	31.11	31.38	149965
2020-10-01	31.47	32.33	31.39	32.30	146814
2020-10-02	31.63	34.16	31.63	34.07	214642
2020-10-05	34.32	34.67	34.12	34.60	141880
2020-10-06	35.08	35.90	34.37	34.60	151792
2020-10-07	35.21	35.89	34.62	34.86	159731
2020-10-08	35.41	35.42	34.41	34.83	98177
2020-10-09	35.14	35.20	34.43	34.95	79209
2020-10-12	35.06	36.00	34.62	35.87	99830
2020-10-13	35.86	36.20	35.25	35.82	186393
2020-10-14	35.83	36.42	35.06	35.09	98197
2020-10-15	34.84	35.85	34.44	35.66	190011
2020-10-16	35.72	36.10	35.24	36.03	219554
2020-10-19	36.25	36.93	34.95	36.03	203113
2020-10-20	37.00	37.59	36.47	36.50	163902
2020-10-21	36.48	36.89	36.01	36.01	140188
2020-10-22	36.28	36.56	35.81	35.92	199546
2020-10-23	36.20	36.70	35.99	36.40	206351
2020-10-26	35.81	36.59	34.83	35.09	156429
2020-10-27	34.95	35.35	34.20	34.21	136251
2020-10-28	33.31	34.18	33.21	33.57	159829
2020-10-29	33.31	34.06	33.00	33.59	192161
2020-10-30	33.51	33.93	32.09	32.55	193937
2020-11-02	33.09	34.47	32.92	34.11	507488
2020-11-03	34.92	35.66	34.41	34.76	146974
2020-11-04	33.84	34.63	33.23	33.48	104503
2020-11-05	33.52	34.56	33.52	34.10	109989
2020-11-06	34.32	34.32	33.15	33.28	68743
2020-11-09	35.69	41.80	35.69	36.93	268115
2020-11-10	37.55	38.53	36.91	37.87	256963
2020-11-11	37.93	37.93	36.32	37.45	108055
2020-11-12	37.00	37.83	35.41	35.69	152875
2020-11-13	35.99	36.86	35.85	36.57	97339
2020-11-16	37.56	39.06	37.01	38.37	304023
2020-11-17	37.91	38.72	37.01	38.47	147094
2020-11-18	38.42	38.75	37.50	37.56	123231
2020-11-19	37.56	37.96	37.25	37.90	93901
2020-11-20	37.48	37.96	37.30	37.93	94304
2020-11-23	38.16	38.16	36.76	37.42	250866
2020-11-24	38.27	39.78	37.80	39.72	180383
2020-11-25	39.33	39.52	38.40	38.70	99680
2020-11-27	38.42	38.61	37.68	38.06	49464
2020-11-30	37.75	37.75	36.39	36.46	199464
2020-12-01	37.11	38.01	36.87	37.47	263414
2020-12-02	37.54	38.03	37.03	37.40	213339
2020-12-03	37.50	37.69	36.92	37.31	128755
2020-12-04	37.21	38.43	37.21	38.29	162933
2020-12-07	38.14	38.75	37.94	38.11	147389
2020-12-08	37.64	38.18	37.35	37.60	186002
2020-12-09	37.98	38.22	37.37	37.70	316707
2020-12-10	37.33	37.59	36.65	37.08	238916
2020-12-11	36.62	37.30	36.42	37.10	217684
2020-12-14	37.31	37.48	35.27	35.75	302061
2020-12-15	36.29	37.23	35.95	37.12	244137
2020-12-16	37.45	37.82	36.42	36.71	183093
2020-12-17	36.88	36.88	34.75	35.00	255247
2020-12-18	35.08	35.94	34.68	35.09	779566
2020-12-21	34.24	34.76	33.99	34.64	324116
2020-12-22	34.61	34.68	33.73	34.24	160434
2020-12-23	34.44	35.34	34.21	35.25	145844
2020-12-24	35.49	36.03	34.99	35.83	61980
2020-12-28	36.09	36.09	34.89	35.16	168452
2020-12-29	35.25	35.36	33.80	34.48	188112
2020-12-30	34.57	34.75	34.21	34.43	181572
2020-12-31	34.53	35.08	34.16	34.46	148128
2021-01-04	34.84	34.86	32.69	33.33	230884
2021-01-05	33.37	34.42	33.18	34.20	172577
2021-01-06	34.85	35.95	34.85	35.50	354673
2021-01-07	35.73	35.73	34.79	35.07	162929
2021-01-08	35.33	35.33	33.89	34.54	226640
2021-01-11	34.21	34.84	34.02	34.33	170803
2021-01-12	34.32	35.65	34.08	35.28	235494
2021-01-13	35.29	35.29	33.86	34.51	206964
2021-01-14	34.78	35.01	34.22	34.35	225533
2021-01-15	33.80	34.04	33.32	33.59	273256
2021-01-19	33.92	34.33	33.57	33.91	206897
2021-01-20	34.06	34.70	33.76	34.33	209076
2021-01-21	34.23	34.93	34.15	34.38	156078
2021-01-22	34.04	34.52	33.72	34.49	162895
2021-01-25	34.19	34.72	33.29	33.72	153246
2021-01-26	33.97	34.23	33.03	34.06	163819
2021-01-27	33.31	33.57	32.60	32.87	269914
2021-01-28	33.29	33.97	33.02	33.75	174601
2021-01-29	33.68	33.68	32.22	32.26	183456
2021-02-01	32.60	33.73	32.26	33.58	180172
2021-02-02	34.12	34.12	33.22	33.80	182650
2021-02-03	33.63	34.05	32.84	33.53	166796
2021-02-04	33.44	34.69	33.44	34.53	111703
2021-02-05	34.94	34.94	33.79	34.19	167977
2021-02-08	34.37	34.77	34.02	34.36	199930
2021-02-09	34.40	34.69	34.17	34.39	151159
2021-02-10	34.33	34.74	33.92	34.21	167667
2021-02-11	36.58	39.36	36.18	36.95	1147288
2021-02-12	36.41	38.28	36.18	37.10	8699971
2021-02-16	37.13	37.47	36.46	37.00	616529
2021-02-17	36.61	36.98	36.02	36.20	360611
2021-02-18	35.85	36.12	34.35	34.44	453809
2021-02-19	34.25	34.50	33.41	34.29	277550
2021-02-22	34.07	36.37	33.70	36.17	250479
2021-02-23	36.14	37.07	35.81	36.41	291104
2021-02-24	36.88	37.72	36.38	37.67	243951
2021-02-25	37.89	37.93	36.50	36.43	179743
2021-02-26	36.26	37.01	35.59	35.59	519796
2021-03-01	36.60	38.22	35.63	37.66	449956
2021-03-02	37.25	38.06	37.03	37.03	384870
2021-03-03	37.13	38.76	37.03	38.13	275452
2021-03-04	38.13	39.20	36.73	37.14	289369
2021-03-05	37.68	38.49	36.84	38.41	257575
2021-03-08	38.54	41.65	38.54	41.31	869004
2021-03-09	41.59	41.72	39.77	40.38	297117
2021-03-10	40.37	41.42	39.86	41.16	304518
2021-03-11	40.61	41.93	40.51	41.21	260739
2021-03-12	41.61	42.91	41.51	42.85	259490
2021-03-15	42.65	43.20	42.08	42.65	241188
2021-03-16	42.32	42.42	41.06	41.49	211193
2021-03-17	41.43	42.19	41.09	41.95	200562
2021-03-18	41.70	43.85	41.70	42.44	217214
2021-03-19	42.49	42.49	40.80	40.87	1288636
2021-03-22	40.56	40.82	39.23	40.14	260591
2021-03-23	39.67	39.97	38.10	38.45	263467
2021-03-24	38.74	40.19	38.56	38.58	209588
2021-03-25	38.22	39.70	37.66	39.45	186836
2021-03-26	40.04	40.20	39.34	39.71	241370
2021-03-29	39.32	40.23	38.36	38.42	252627
2021-03-30	38.09	38.83	38.09	38.56	250640
2021-03-31	38.64	40.16	38.54	39.56	316008
2021-04-01	39.72	39.91	39.27	39.60	192531
2021-04-05	40.01	40.10	39.36	40.01	169937
2021-04-06	39.97	40.83	39.97	40.29	215502
2021-04-07	40.24	40.35	39.23	39.76	242672
2021-04-08	39.90	40.38	39.55	40.27	161073
2021-04-09	40.33	40.52	39.96	40.26	147612
2021-04-12	40.14	40.18	39.60	40.04	168245
2021-04-13	39.78	39.89	39.09	39.62	215737
2021-04-14	39.57	40.76	39.22	40.38	136801
2021-04-15	40.67	40.69	39.68	40.18	88271
2021-04-16	40.40	40.67	39.43	40.41	138190
2021-04-19	40.87	41.14	39.68	40.36	243673
2021-04-20	40.21	40.91	39.52	40.16	264591
2021-04-21	40.40	41.48	40.21	41.29	242766
2021-04-22	41.24	41.75	40.80	40.80	355566
2021-04-23	41.04	42.00	40.71	41.67	186453
2021-04-26	41.74	42.28	40.84	40.86	214348
2021-04-27	40.88	41.73	40.56	41.37	193283
2021-04-28	41.47	41.47	40.80	41.03	120713
2021-04-29	41.49	44.49	41.49	42.11	270510
2021-04-30	42.08	42.92	41.89	42.34	233299
2021-05-03	42.84	43.24	42.75	43.00	391894
2021-05-04	42.86	43.48	42.81	43.00	305699
2021-05-05	43.13	43.25	42.70	43.08	172179
2021-05-06	43.26	44.17	42.80	44.17	181068
2021-05-07	44.16	44.99	43.84	44.41	142166
2021-05-10	44.55	45.17	44.51	44.53	211576
2021-05-11	43.98	44.15	42.87	43.98	241846
2021-05-12	43.85	44.57	42.74	43.04	159545
2021-05-13	42.94	44.34	42.94	44.17	175874
2021-05-14	44.40	44.85	43.99	44.83	177735
2021-05-17	44.48	45.24	44.02	45.23	179852
2021-05-18	45.02	45.54	44.68	44.92	202767
2021-05-19	44.45	44.83	43.60	44.38	209933
2021-05-20	44.24	44.67	43.79	44.66	188431
2021-05-21	44.98	45.38	44.17	44.64	86938
2021-05-24	44.84	45.07	44.54	44.99	97298
2021-05-25	45.06	45.67	44.57	44.78	213774
2021-05-26	44.94	45.47	44.70	45.21	151836
2021-05-27	45.52	46.27	45.48	46.05	161756
2021-05-28	46.43	46.43	45.13	45.62	114362
2021-06-01	46.12	46.93	45.64	46.65	202729
2021-06-02	46.51	46.53	45.72	45.89	136353
2021-06-03	45.77	45.77	45.21	45.61	100343
2021-06-04	45.74	45.74	44.97	45.48	94817
2021-06-07	45.43	46.12	45.26	45.96	113066
2021-06-08	45.94	46.14	45.72	45.75	122204
2021-06-09	45.71	46.38	45.54	46.05	147792
2021-06-10	46.26	46.43	45.58	45.69	91554
2021-06-11	45.89	46.26	45.54	45.73	110465
2021-06-14	45.51	45.64	44.94	45.05	133158
2021-06-15	45.02	45.50	44.50	45.49	160493
2021-06-16	45.38	45.68	44.75	45.01	140136
2021-06-17	45.03	45.13	43.61	43.72	182099
2021-06-18	43.20	43.67	42.59	42.82	407774
2021-06-21	43.30	44.84	43.30	44.68	210661
2021-06-22	44.45	44.56	43.70	44.36	147350
2021-06-23	44.35	44.78	44.06	44.15	131957
2021-06-24	44.59	44.98	43.83	44.97	134758
2021-06-25	44.91	45.46	44.24	44.79	749643
2021-06-28	44.61	44.61	42.93	43.67	259369
2021-06-29	43.51	43.99	43.11	43.28	111609
2021-06-30	43.22	44.40	43.22	43.97	139926
2021-07-01	44.44	44.51	43.98	44.22	175355
2021-07-02	44.19	44.19	42.77	42.78	138261
2021-07-06	42.88	42.88	41.32	42.01	142386
2021-07-07	41.67	42.51	41.30	41.83	194310
2021-07-08	41.05	41.87	40.40	41.23	181167
2021-07-09	41.84	42.90	41.51	42.82	246560
2021-07-12	42.36	43.49	42.33	43.20	136265
2021-07-13	42.94	43.19	41.97	42.01	95813
2021-07-14	42.27	42.48	41.64	41.74	112417
2021-07-15	41.50	41.93	41.20	41.51	102742
2021-07-16	42.02	42.09	40.56	40.62	91575
2021-07-19	39.61	40.60	39.33	39.99	132464
2021-07-20	39.88	41.47	39.88	40.89	190185
2021-07-21	41.29	41.81	40.45	40.75	654389
2021-07-22	40.79	40.79	39.39	39.42	153761
2021-07-23	39.79	39.79	39.21	39.66	96051
2021-07-26	39.97	40.34	39.33	39.58	154354
2021-07-27	39.47	39.84	38.95	39.52	246729
2021-07-28	39.85	40.20	38.83	39.24	188717
2021-07-29	40.24	41.23	38.32	38.51	163510
2021-07-30	38.39	38.93	36.86	37.30	300296
2021-08-02	37.60	39.29	37.60	38.19	297388
2021-08-03	38.54	38.94	37.64	38.30	306746
2021-08-04	37.76	38.17	36.94	37.02	131435
2021-08-05	37.24	37.98	37.24	37.83	121862
2021-08-06	38.21	38.73	37.99	38.61	138462
2021-08-09	38.61	38.82	38.23	38.41	124900
2021-08-10	38.45	39.04	38.18	38.73	106156
2021-08-11	38.72	39.71	38.60	39.71	97671
2021-08-12	39.95	40.09	39.18	39.30	64079
2021-08-13	39.22	39.42	38.60	39.35	93844
2021-08-16	38.98	39.71	38.90	39.20	146581
2021-08-17	39.00	39.12	38.45	38.97	106751
2021-08-18	38.81	39.09	38.24	38.05	91900
2021-08-19	37.74	38.00	37.34	37.58	157394
2021-08-20	37.59	38.64	37.31	38.09	110375
2021-08-23	38.27	38.74	38.05	38.47	70655
2021-08-24	38.47	38.83	38.32	38.39	227108
2021-08-25	38.70	38.75	38.20	38.31	162406
2021-08-26	38.22	38.46	37.57	37.62	114598
2021-08-27	37.88	38.68	37.67	38.56	296133
2021-08-30	38.68	38.68	37.63	37.66	112192
2021-08-31	37.83	38.47	37.47	37.89	209188
2021-09-01	38.13	38.21	37.45	38.05	129699
2021-09-02	38.30	38.30	37.57	37.67	121826
2021-09-03	37.64	37.78	36.70	37.06	106753
2021-09-07	36.98	37.55	36.86	36.89	137470
2021-09-08	36.69	36.76	36.00	36.07	199696
2021-09-09	35.92	36.61	35.70	36.10	160897
2021-09-10	36.16	36.81	35.70	35.78	131180
2021-09-13	36.04	36.53	35.86	36.19	179662
2021-09-14	36.33	36.45	35.77	36.01	147155
2021-09-15	35.88	37.39	35.88	36.90	259109
2021-09-16	36.99	37.24	36.65	36.98	131494
2021-09-17	37.00	37.61	36.67	37.37	613668
2021-09-20	36.61	37.03	35.76	36.45	215082
2021-09-21	36.72	36.74	35.95	36.01	170165
2021-09-22	36.40	37.21	36.40	36.78	148663
2021-09-23	36.67	37.69	36.11	37.09	132867
2021-09-24	35.34	37.17	34.84	36.88	183698
2021-09-27	37.00	38.39	36.95	37.38	288027
2021-09-28	37.38	37.56	36.72	37.02	260043
2021-09-29	37.49	37.98	37.08	37.85	219397
2021-09-30	37.98	38.13	36.72	36.72	393043
2021-10-01	37.00	38.20	36.61	38.01	233641
2021-10-04	37.98	38.60	37.00	37.96	204240
2021-10-05	38.00	38.00	37.28	37.70	227601
2021-10-06	37.34	37.50	36.62	36.71	181069
2021-10-07	36.85	37.74	36.85	37.38	238160
2021-10-08	37.18	37.80	36.92	37.79	299507
2021-10-11	37.99	38.66	37.89	38.39	193848
2021-10-12	38.32	39.02	38.20	38.66	174008
2021-10-13	38.60	38.72	38.15	38.23	284180
2021-10-14	38.52	38.65	38.05	38.61	191435
2021-10-15	39.17	39.22	38.47	38.48	162593
2021-10-18	38.47	38.51	37.98	38.06	111782
2021-10-19	38.33	38.62	37.99	38.48	153830
2021-10-20	38.70	39.42	38.67	39.11	109746
2021-10-21	39.25	39.51	38.90	39.24	128493
2021-10-22	39.42	39.99	39.32	39.95	235636
2021-10-25	39.46	39.50	35.85	36.19	364696
2021-10-26	36.20	37.73	36.20	37.02	306467
2021-10-27	36.87	37.20	36.52	36.55	181606
2021-10-28	36.86	37.29	36.37	37.24	207619
2021-10-29	37.40	37.91	36.86	37.40	221408
2021-11-01	37.66	38.86	37.64	38.58	169429
2021-11-02	38.66	38.74	37.63	37.96	215185
2021-11-03	37.82	39.64	37.70	39.23	233637
2021-11-04	39.51	40.00	38.91	39.31	206926
2021-11-05	39.87	40.92	39.68	40.79	189269
2021-11-08	40.76	41.33	40.17	40.24	150978
2021-11-09	40.07	40.52	39.69	40.46	168926
2021-11-10	40.63	41.05	40.09	40.21	141143
2021-11-11	40.20	40.97	40.20	40.79	120598
2021-11-12	40.93	41.26	40.58	41.00	81765
2021-11-15	41.37	41.37	40.72	41.25	159911
2021-11-16	41.39	41.66	41.05	41.40	117015
2021-11-17	41.42	42.07	41.05	41.99	160936
2021-11-18	42.26	42.35	41.14	41.05	175232
2021-11-19	40.65	41.72	40.40	41.38	140332
2021-11-22	41.53	42.97	41.42	42.21	154852
2021-11-23	42.09	42.87	41.79	42.75	304659
2021-11-24	42.46	43.22	42.36	42.54	103369
2021-11-26	41.25	41.83	40.11	40.76	149910
2021-11-29	41.23	41.53	40.68	40.90	226224
2021-11-30	40.46	40.71	39.18	39.51	298511
2021-12-01	40.49	41.17	39.35	39.45	246361
2021-12-02	39.86	41.11	39.86	40.79	231195
2021-12-03	40.72	40.90	40.04	40.88	186592
2021-12-06	41.47	42.74	41.00	41.82	144914
2021-12-07	42.04	42.66	41.86	42.02	136142
2021-12-08	42.04	42.83	41.86	42.71	142124
2021-12-09	42.16	42.69	42.06	42.51	116284
2021-12-10	42.79	43.36	42.22	42.48	147603
2021-12-13	42.16	42.25	41.42	41.76	147093
2021-12-14	41.62	42.16	40.77	41.28	358836
2021-12-15	41.28	42.44	40.73	42.40	293963
2021-12-16	42.58	42.63	41.33	41.44	271366
2021-12-17	41.00	41.84	40.50	40.52	987879
2021-12-20	40.13	40.13	38.76	39.24	212640
2021-12-21	39.50	40.86	39.50	40.34	163640
2021-12-22	40.25	41.40	40.25	40.84	134307
2021-12-23	41.17	41.84	41.00	41.14	101335
2021-12-27	41.28	41.98	41.15	41.91	111165
2021-12-28	41.79	42.46	41.79	42.14	127636
2021-12-29	42.25	42.61	41.89	42.13	86184
2021-12-30	42.33	42.85	41.92	41.94	129688
2021-12-31	42.00	42.33	41.66	42.05	111794
2022-01-03	42.25	43.40	42.24	42.71	157367
2022-01-04	42.86	43.55	42.86	43.13	113184
2022-01-05	43.03	43.75	42.42	42.63	135067
2022-01-06	42.79	43.08	42.07	42.32	148991
2022-01-07	42.24	42.36	41.28	41.50	174339
2022-01-10	41.49	41.72	40.72	41.64	141321
2022-01-11	41.95	41.95	40.95	41.67	89455
2022-01-12	42.03	42.39	41.21	41.27	114699
2022-01-13	41.70	42.61	41.34	42.11	89164
2022-01-14	41.70	42.22	41.40	41.93	174583
2022-01-18	41.64	41.68	40.92	41.51	108511
2022-01-19	41.63	41.75	41.10	41.22	84535
2022-01-20	41.40	41.76	40.50	40.58	113222
2022-01-21	40.52	41.66	40.36	40.36	171021
2022-01-24	39.95	42.11	39.61	41.91	169487
2022-01-25	41.20	41.94	40.42	41.54	126105
2022-01-26	41.86	42.82	40.54	41.15	131737
2022-01-27	41.29	42.11	40.51	40.84	105626
2022-01-28	40.97	41.57	39.94	41.54	128897
2022-01-31	41.12	42.11	40.93	41.94	151603
2022-02-01	42.06	42.30	41.44	42.00	146773
2022-02-02	41.88	42.30	41.31	41.47	134276
2022-02-03	41.25	41.78	40.85	41.02	102074
2022-02-04	40.77	41.00	40.02	40.73	90441
2022-02-07	40.54	40.95	40.00	40.50	91155
2022-02-08	40.70	41.82	40.59	41.69	98507
2022-02-09	42.00	42.21	41.44	41.70	115095
2022-02-10	41.05	41.94	40.84	41.15	108484
2022-02-11	41.62	42.60	41.31	41.93	174894
2022-02-14	42.04	42.62	41.50	42.22	154522
2022-02-15	42.51	43.58	42.51	43.53	118023
2022-02-16	43.26	44.05	43.13	43.99	151300
2022-02-17	43.43	44.06	43.08	44.01	144144
2022-02-18	43.64	44.50	43.64	44.32	167473
2022-02-22	44.10	44.10	42.84	42.91	193395
2022-02-23	43.16	43.39	41.34	41.64	226644
2022-02-24	40.95	41.32	39.92	40.92	182074
2022-02-25	41.26	41.90	41.15	41.31	216694
2022-02-28	41.21	41.59	39.69	40.69	308240
2022-03-01	40.53	40.91	37.52	37.96	280012
2022-03-02	38.42	39.74	38.07	39.28	203440
2022-03-03	39.54	40.07	38.79	39.83	176929
2022-03-04	39.24	39.43	38.51	38.80	188269
2022-03-07	38.84	38.84	37.21	37.29	210049
2022-03-08	37.67	38.16	36.65	36.70	247638
2022-03-09	37.55	38.28	37.01	37.12	217512
2022-03-10	36.57	37.06	35.83	36.65	153109
2022-03-11	36.81	37.06	35.87	35.92	203675
2022-03-14	36.00	38.51	35.79	38.47	394079
2022-03-15	38.66	38.90	37.72	38.20	260126
2022-03-16	38.57	39.19	37.88	39.18	251098
2022-03-17	38.89	39.26	38.18	39.12	222714
2022-03-18	39.13	39.15	37.99	39.08	1008814
2022-03-21	39.37	39.50	38.12	38.98	165152
2022-03-22	39.25	39.54	38.41	38.77	162144
2022-03-23	38.62	38.65	37.80	37.85	168251
2022-03-24	37.25	37.97	36.36	36.56	154001
2022-03-25	36.58	37.10	36.08	36.51	187190
2022-03-28	36.35	36.66	35.52	35.92	175661
2022-03-29	36.49	38.00	36.49	37.75	283727
2022-03-30	38.00	38.06	37.03	37.25	172093
2022-03-31	37.13	37.63	36.98	37.05	164793
2022-04-01	37.08	37.14	36.58	37.02	267691
2022-04-04	36.96	36.96	35.89	36.32	204094
2022-04-05	36.17	36.32	35.12	35.25	245287
2022-04-06	35.05	35.61	34.55	35.08	226090
2022-04-07	35.01	35.24	34.53	34.68	350746
2022-04-08	34.70	35.61	34.61	34.98	284732
2022-04-11	35.03	36.26	35.03	35.42	261861
2022-04-12	35.76	36.50	35.24	35.42	184058
2022-04-13	35.36	36.34	35.36	36.02	157350
2022-04-14	36.17	36.40	35.62	35.77	136373
2022-04-18	35.48	36.03	35.41	35.75	132639
2022-04-19	35.83	37.14	35.83	36.64	175008
2022-04-20	36.98	37.64	36.98	37.08	161382
2022-04-21	37.44	37.70	36.97	37.26	188498
2022-04-22	37.30	37.45	36.50	36.67	178515
2022-04-25	36.40	37.02	35.92	36.94	225107
2022-04-26	36.49	37.01	35.78	35.98	209494
2022-04-27	35.86	36.79	35.60	35.77	212930
2022-04-28	36.62	38.15	35.94	37.38	244149
2022-04-29	36.88	36.93	35.40	35.64	285567
2022-05-02	35.55	36.32	34.50	35.48	243348
2022-05-03	35.36	35.37	34.00	34.15	469639
2022-05-04	34.14	37.36	33.77	37.30	367109
2022-05-05	36.71	37.10	35.43	36.25	251735
2022-05-06	35.92	36.55	35.20	35.87	256052
2022-05-09	35.32	36.75	35.32	36.22	199327
2022-05-10	36.57	36.72	35.15	35.53	197130
2022-05-11	35.66	35.90	34.88	35.12	158932
2022-05-12	35.10	36.34	35.10	36.24	238455
2022-05-13	36.36	36.52	35.49	36.22	162998
2022-05-16	35.91	36.79	35.70	36.37	147135
2022-05-17	36.87	38.04	36.87	37.94	145295
2022-05-18	37.66	38.51	37.17	37.25	276422
2022-05-19	36.82	37.34	36.50	36.54	236936
2022-05-20	36.85	37.02	36.02	36.68	216610
2022-05-23	37.19	37.67	36.25	36.46	213677
2022-05-24	36.28	37.19	35.78	37.04	154823
2022-05-25	36.90	37.76	36.90	37.18	153478
2022-05-26	37.49	38.10	37.47	37.95	114172
2022-05-27	37.98	38.72	37.98	38.61	115938
2022-05-31	38.04	38.85	37.76	38.13	230903
2022-06-01	38.14	38.53	37.72	37.99	124840
2022-06-02	38.35	38.68	37.63	38.35	200968
2022-06-03	37.91	38.19	37.78	37.92	141875
2022-06-06	38.35	38.66	37.78	38.52	183848
2022-06-07	38.18	39.41	37.96	39.34	151944
2022-06-08	39.08	39.44	38.45	38.54	188466
2022-06-09	38.35	39.05	38.25	38.74	133033
2022-06-10	38.26	38.69	37.20	37.36	154432
2022-06-13	36.35	36.97	35.96	36.28	186818
2022-06-14	36.32	36.82	35.85	36.10	200596
2022-06-15	36.45	36.51	35.58	35.87	192381
2022-06-16	35.24	35.24	32.91	33.17	255823
2022-06-17	33.34	34.13	33.33	33.60	628412
2022-06-21	34.04	34.53	33.51	34.04	265055
2022-06-22	33.87	34.61	33.71	34.08	253863
2022-06-23	34.16	34.78	34.04	34.64	235453
2022-06-24	34.97	36.09	34.92	36.03	1288835
2022-06-27	36.39	36.90	36.06	36.50	164385
2022-06-28	36.76	37.10	35.64	35.65	149998
2022-06-29	35.87	35.87	34.73	34.91	164657
2022-06-30	34.50	34.98	33.70	34.69	220853
2022-07-01	34.53	34.90	33.94	34.56	196422
2022-07-05	34.00	34.86	33.20	34.81	229514
2022-07-06	34.59	34.62	33.70	34.13	137395
2022-07-07	34.24	34.67	33.90	34.39	129016
2022-07-08	34.38	34.76	33.86	34.28	133155
2022-07-11	34.12	34.34	33.78	34.01	98494
2022-07-12	34.02	34.86	33.97	34.42	146028
2022-07-13	34.23	34.53	33.60	34.42	99284
2022-07-14	33.86	34.38	33.37	34.26	106451
2022-07-15	34.69	34.86	33.89	34.37	145471
2022-07-18	34.48	34.99	33.96	34.16	121769
2022-07-19	34.73	36.10	34.72	35.83	173360
2022-07-20	35.78	36.20	35.45	35.96	139086
2022-07-21	35.47	36.06	35.24	36.05	128677
2022-07-22	36.31	36.39	35.42	35.96	119247
2022-07-25	36.07	36.53	35.80	36.04	103011
2022-07-26	35.68	36.07	35.53	35.85	111312
2022-07-27	35.85	36.43	35.61	36.20	101385
2022-07-28	36.63	36.89	35.13	36.14	163114
2022-07-29	35.80	36.06	35.12	35.32	131925
2022-08-01	33.33	35.11	33.08	34.95	228451
2022-08-02	34.55	34.55	33.66	33.67	164402
2022-08-03	33.76	34.28	33.31	34.02	137617
2022-08-04	34.06	34.43	33.77	34.41	118693
2022-08-05	34.15	34.33	33.81	34.25	102086
2022-08-08	34.29	35.08	34.29	34.42	125031
2022-08-09	34.06	34.36	33.74	34.07	120350
2022-08-10	34.79	34.93	34.45	34.65	99814
2022-08-11	35.05	35.61	34.73	35.05	74209
2022-08-12	34.95	35.95	34.95	35.91	104743
2022-08-15	35.50	36.11	35.27	35.98	82022
2022-08-16	35.84	36.38	35.72	36.38	111632
2022-08-17	35.99	36.37	35.80	36.11	90832
2022-08-18	35.98	36.49	35.82	36.30	109923
2022-08-19	36.25	36.26	35.48	35.62	99580
2022-08-22	35.23	35.41	34.78	35.04	103315
2022-08-23	35.00	35.11	34.51	34.71	109730
2022-08-24	34.88	34.93	34.49	34.54	76828
2022-08-25	34.59	35.52	34.59	35.44	108503
2022-08-26	35.37	35.75	33.45	33.60	123105
2022-08-29	33.37	33.59	32.94	33.42	100253
2022-08-30	33.30	33.43	32.74	33.07	125311
2022-08-31	33.10	33.10	31.89	32.00	163557
2022-09-01	31.90	31.90	30.97	31.39	209735
2022-09-02	31.82	31.96	30.77	31.00	121923
2022-09-06	30.82	31.05	30.03	30.74	159096
2022-09-07	30.85	31.39	30.50	31.34	155672
2022-09-08	31.10	31.72	30.49	31.68	167583
2022-09-09	31.93	32.46	31.75	32.34	126964
2022-09-12	32.58	33.05	32.58	32.98	146708
2022-09-13	32.26	32.51	30.88	31.07	146695
2022-09-14	30.98	31.00	30.36	30.55	205781
2022-09-15	30.24	30.83	29.85	30.02	201625
2022-09-16	29.57	30.06	29.28	30.04	757407
2022-09-19	29.86	30.57	29.78	30.27	179203
2022-09-20	29.75	29.79	29.28	29.48	147065
2022-09-21	29.84	30.07	29.12	29.13	202312
2022-09-22	28.91	29.00	28.31	28.31	180089
2022-09-23	28.03	28.04	27.11	27.52	186221
2022-09-26	27.24	27.89	27.22	27.25	216295
2022-09-27	27.45	27.65	26.83	27.10	176581
2022-09-28	27.41	28.12	27.30	27.85	184109
2022-09-29	27.25	27.45	26.55	27.14	187638
2022-09-30	27.16	27.43	26.51	26.51	259187
2022-10-03	27.00	28.11	26.88	28.01	232805
2022-10-04	28.63	29.19	28.63	29.01	192369
2022-10-05	28.51	28.81	28.23	28.64	130285
2022-10-06	28.44	28.64	28.07	28.13	127610
2022-10-07	27.72	27.76	27.20	27.68	233865
2022-10-10	27.68	28.19	27.68	27.74	125209
2022-10-11	27.40	27.94	27.03	27.73	162789
2022-10-12	27.85	27.98	27.46	27.69	122777
2022-10-13	27.11	28.06	26.77	27.65	204673
2022-10-14	27.62	28.07	27.43	27.56	184303
2022-10-17	28.27	28.71	28.02	28.58	226423
2022-10-18	29.19	29.57	28.63	29.10	188924
2022-10-19	28.70	28.88	28.06	28.52	151954
2022-10-20	28.52	28.82	27.71	27.76	210954
2022-10-21	27.99	28.19	27.60	28.08	233527
2022-10-24	28.42	28.86	27.72	28.30	347454
2022-10-25	28.30	29.28	27.98	28.58	327150
2022-10-26	28.83	29.13	27.71	27.87	274525
2022-10-27	28.16	28.52	27.91	28.07	268077
2022-10-28	28.31	28.90	28.03	28.86	223911
2022-10-31	28.59	29.45	28.59	28.99	233715
2022-11-01	29.21	29.33	28.86	28.94	223317
2022-11-02	28.72	29.21	27.83	27.86	223280
2022-11-03	27.51	28.32	27.13	27.90	135385
2022-11-04	28.13	28.82	28.12	28.64	161952
2022-11-07	28.88	29.03	28.61	28.66	169021
2022-11-08	28.81	29.34	28.38	28.76	114263
2022-11-09	28.62	28.74	27.71	27.90	174662
2022-11-10	28.99	30.03	28.85	29.48	216405
2022-11-11	29.56	30.23	29.49	29.95	149783
2022-11-14	29.68	30.23	29.52	29.54	255685
2022-11-15	30.05	30.45	29.64	29.82	131957
2022-11-16	29.68	29.93	29.06	29.19	148926
2022-11-17	28.80	29.42	28.68	29.03	140610
2022-11-18	29.50	29.72	28.97	29.21	127389
2022-11-21	29.13	29.34	28.92	29.31	107807
2022-11-22	29.59	29.84	29.39	29.58	119834
2022-11-23	29.51	29.85	29.31	29.48	85016
2022-11-25	29.65	29.87	29.41	29.53	53250
2022-11-28	29.36	29.36	28.59	28.64	116225
2022-11-29	28.62	28.92	28.45	28.60	77274
2022-11-30	28.49	29.02	27.69	29.00	162183
2022-12-01	29.22	29.65	29.04	29.34	156476
2022-12-02	29.00	29.21	28.74	29.12	100630
2022-12-05	28.94	29.35	28.67	28.73	143322
2022-12-06	28.81	28.91	28.20	28.48	120155
2022-12-07	28.32	28.75	28.06	28.08	86782
2022-12-08	28.19	28.45	27.95	28.29	103027
2022-12-09	28.07	28.37	27.39	27.39	126806
2022-12-12	27.37	28.63	27.19	28.56	181851
2022-12-13	29.35	29.68	28.14	28.46	222672
2022-12-14	28.44	28.76	27.99	28.15	170325
2022-12-15	27.68	27.85	27.18	27.27	152167
2022-12-16	27.18	28.02	27.00	27.35	658691
2022-12-19	27.51	27.62	26.81	26.92	170408
2022-12-20	26.90	27.60	26.87	27.11	135186
2022-12-21	27.31	27.69	27.25	27.45	149889
2022-12-22	27.11	27.76	26.92	27.75	160034
2022-12-23	27.67	28.18	27.67	28.16	145943
2022-12-27	28.27	28.61	28.05	28.28	124912
2022-12-28	28.23	28.63	27.85	27.96	161428
2022-12-29	28.19	28.88	28.15	28.62	179684
2022-12-30	28.47	28.59	28.09	28.43	148744
2023-01-03	28.73	29.02	28.47	28.94	163396
2023-01-04	29.26	29.53	29.04	29.21	208330
2023-01-05	29.19	29.19	28.55	28.83	121593
2023-01-06	29.28	29.75	29.06	29.73	127074
2023-01-09	29.75	29.98	29.47	29.72	153553
2023-01-10	29.75	30.16	29.33	30.10	120337
2023-01-11	30.30	30.67	29.99	30.45	177509
2023-01-12	30.65	31.01	30.37	31.01	106813
2023-01-13	30.56	30.86	30.21	30.67	111888
2023-01-17	30.90	30.95	30.58	30.78	95454
2023-01-18	30.99	31.08	30.15	30.22	84450
2023-01-19	30.18	30.18	29.65	29.70	112548
2023-01-20	29.89	29.89	29.30	29.53	153721
2023-01-23	29.81	29.92	29.43	29.50	129038
2023-01-24	29.51	29.86	29.25	29.64	97858
2023-01-25	29.50	30.07	29.19	30.05	113575
2023-01-26	30.49	30.55	29.81	30.29	91291
2023-01-27	30.47	30.92	30.09	30.58	103789
2023-01-30	30.37	30.76	30.37	30.44	107490
2023-01-31	30.50	31.85	30.50	31.77	958042
2023-02-01	31.53	32.19	31.38	31.85	240767
2023-02-02	31.91	32.44	31.80	32.35	194285
2023-02-03	32.09	32.86	32.08	32.30	189635
2023-02-06	32.08	32.21	31.37	31.65	136697
2023-02-07	31.34	31.94	31.18	31.94	151053
2023-02-08	31.64	31.74	31.21	31.39	107010
2023-02-09	31.70	31.87	30.69	30.75	97029
2023-02-10	30.57	31.25	30.56	31.10	110151
2023-02-13	30.97	31.74	30.86	31.67	82729
2023-02-14	31.54	31.66	31.04	31.27	102543
2023-02-15	31.01	31.50	30.99	31.46	85317
2023-02-16	30.96	31.50	30.73	31.26	98424
2023-02-17	31.33	31.70	30.86	31.22	141977
2023-02-21	30.78	31.09	30.43	30.64	161024
2023-02-22	30.89	32.20	30.89	31.44	415999
2023-02-23	33.43	33.43	31.00	31.67	193779
2023-02-24	31.33	31.68	30.89	31.25	174185
2023-02-27	31.58	32.13	31.19	31.41	264317
2023-02-28	31.39	31.62	30.91	31.25	450860
2023-03-01	31.34	31.57	31.00	31.37	162834
2023-03-02	31.18	31.82	31.10	31.71	255399
2023-03-03	31.95	32.46	31.54	32.25	271794
2023-03-06	32.32	32.32	29.88	30.07	335613
2023-03-07	30.15	30.35	29.84	29.94	240929
2023-03-08	25.29	27.49	24.61	26.82	2252892
2023-03-09	27.68	28.45	27.15	28.03	902984
2023-03-10	28.00	28.12	27.49	28.06	560179
2023-03-13	27.86	28.30	26.05	26.14	830058
2023-03-14	27.11	27.48	26.44	26.78	445392
2023-03-15	26.16	26.51	25.55	26.17	694130
2023-03-16	25.80	26.95	25.65	26.92	413813
2023-03-17	26.71	27.35	26.55	27.12	2093642
2023-03-20	27.51	27.79	25.92	26.23	426478
2023-03-21	26.75	27.53	26.60	26.81	508222
2023-03-22	26.89	27.50	26.54	26.57	225129
2023-03-23	26.81	27.24	26.18	26.50	234574
2023-03-24	26.29	27.02	26.24	26.96	340069
2023-03-27	27.42	27.68	27.10	27.58	222258
2023-03-28	27.37	27.77	27.34	27.58	261893
2023-03-29	27.85	27.85	27.23	27.46	156636
2023-03-30	27.62	27.70	27.28	27.41	164653
2023-03-31	27.58	27.84	27.43	27.84	309984
2023-04-03	27.86	28.17	27.58	28.09	367903
2023-04-04	28.22	28.22	26.86	26.89	205916
2023-04-05	26.62	27.07	26.24	26.55	181561
2023-04-06	26.72	26.84	26.45	26.54	160788
2023-04-10	26.55	27.03	26.42	26.62	246845
2023-04-11	26.74	26.95	26.55	26.61	198481
2023-04-12	26.87	26.92	26.27	26.33	163840
2023-04-13	26.40	26.46	26.00	26.24	156394
2023-04-14	26.29	26.54	25.65	25.85	197553
2023-04-17	25.95	26.47	25.90	26.46	177251
2023-04-18	26.52	26.64	25.92	26.17	204390
2023-04-19	26.09	26.75	25.81	26.65	224195
2023-04-20	26.56	26.86	26.20	26.37	167335
2023-04-21	26.41	26.65	26.07	26.30	192205
2023-04-24	26.30	26.58	26.14	26.30	118829
2023-04-25	26.10	26.50	25.42	25.54	209122
2023-04-26	25.30	25.52	24.92	25.14	221096
2023-04-27	25.29	25.69	25.18	25.52	146615
2023-04-28	25.55	26.19	25.55	25.98	222683
2023-05-01	25.99	26.46	25.90	25.98	157476
2023-05-02	25.87	25.92	25.27	25.67	156538
2023-05-03	25.77	26.14	25.54	25.57	175715
2023-05-04	25.27	25.42	24.81	24.90	191170
2023-05-05	25.30	25.59	24.83	25.22	224885
2023-05-08	25.90	28.55	25.90	27.12	477234
2023-05-09	27.16	27.60	26.48	27.39	291236
2023-05-10	27.97	28.06	27.08	27.47	281861
2023-05-11	27.28	27.57	26.92	27.49	194961
2023-05-12	27.67	28.09	27.22	27.71	176223
2023-05-15	27.78	27.78	27.04	27.15	285574
2023-05-16	27.22	27.44	26.08	26.18	253632
2023-05-17	26.37	26.94	26.24	26.77	217326
2023-05-18	26.77	27.44	26.53	27.24	196827
2023-05-19	27.50	27.70	26.40	26.51	215208
2023-05-22	26.64	27.08	26.21	26.63	231218
2023-05-23	26.64	27.57	26.48	27.01	240505
2023-05-24	27.13	27.14	26.40	26.67	256462
2023-05-25	26.64	26.64	25.95	26.00	210346
2023-05-26	25.88	26.61	25.80	26.49	351612
2023-05-30	26.63	26.66	25.84	26.23	434211
2023-05-31	26.21	26.27	25.06	25.50	1859326
2023-06-01	25.78	25.97	25.26	25.62	356894
2023-06-02	26.14	26.84	26.05	26.67	357737
2023-06-05	26.34	26.44	25.57	26.67	395819
2023-06-06	25.63	26.57	25.63	26.30	220732
2023-06-07	26.53	27.73	26.53	27.25	326254
2023-06-08	27.12	27.37	26.60	26.89	250538
2023-06-09	26.74	27.11	26.56	26.70	174538
2023-06-12	26.78	27.15	26.50	26.50	365469
2023-06-13	26.68	27.35	26.59	26.63	393043
2023-06-14	26.77	27.04	26.15	26.29	263551
2023-06-15	26.17	26.73	26.11	26.70	241624
2023-06-16	26.91	26.91	26.25	26.80	679500
2023-06-20	26.67	27.06	26.44	26.66	268504
2023-06-21	26.62	27.80	26.36	27.16	429185
2023-06-22	27.01	27.61	26.87	27.55	304827
2023-06-23	27.25	28.10	27.24	27.50	2034599
2023-06-26	27.48	27.58	26.74	26.92	357236
2023-06-27	27.09	27.76	26.92	27.42	198851
2023-06-28	27.30	27.61	27.11	27.50	187802
2023-06-29	27.59	28.04	27.31	27.98	223495
2023-06-30	28.10	28.30	27.86	28.18	235593
2023-07-03	28.16	28.81	28.16	28.61	144340
2023-07-05	28.41	28.49	27.73	28.03	273523
2023-07-06	27.89	27.97	27.26	27.49	188523
2023-07-07	27.45	27.98	27.45	27.68	151742
2023-07-10	27.43	28.09	27.29	27.40	173952
2023-07-11	27.53	27.67	27.27	27.63	118008
2023-07-12	28.13	28.22	27.77	27.84	153412
2023-07-13	27.76	28.31	27.76	28.25	224794
2023-07-14	28.15	28.15	27.24	27.80	177750
2023-07-17	27.77	27.88	27.50	27.70	171421
2023-07-18	27.82	28.40	27.76	28.18	151320
2023-07-19	28.25	28.35	27.71	28.29	192214
2023-07-20	28.39	28.41	28.03	28.34	160849
2023-07-21	28.52	28.59	28.27	28.58	294315
2023-07-24	28.60	28.98	28.50	28.73	208548
2023-07-25	28.66	29.22	28.66	28.83	152908
2023-07-26	28.72	29.42	28.72	29.17	130018
2023-07-27	29.16	29.24	28.52	28.74	162384
2023-07-28	29.08	29.12	28.58	28.84	130077
2023-07-31	28.90	29.20	28.82	29.09	366506
2023-08-01	28.83	29.15	28.64	28.95	148160
2023-08-02	28.76	29.25	28.37	28.92	113830
2023-08-03	28.77	29.07	28.66	28.97	132234
2023-08-04	28.94	29.29	28.69	28.69	119793
2023-08-07	28.83	28.83	28.35	28.54	153937
2023-08-08	29.47	29.54	27.92	29.09	220363
2023-08-09	30.00	32.65	29.70	32.49	469102
2023-08-10	32.27	32.95	31.91	32.29	355477
2023-08-11	32.10	32.74	32.00	32.73	192443
2023-08-14	32.27	32.92	32.11	32.75	209518
2023-08-15	32.58	32.93	32.48	32.58	149472
2023-08-16	32.76	32.99	32.02	32.07	129546
2023-08-17	32.28	32.53	31.76	31.84	172511
2023-08-18	31.64	32.28	31.62	31.95	165021
2023-08-21	31.99	32.09	31.32	31.49	211308
2023-08-22	31.67	31.90	31.22	31.41	140629
2023-08-23	31.47	31.55	31.12	31.20	193295
2023-08-24	30.99	31.26	30.37	30.52	235865
2023-08-25	30.59	31.03	30.50	30.76	185758
2023-08-28	30.81	31.53	30.81	31.49	115104
2023-08-29	31.42	31.78	31.42	31.73	98421
2023-08-30	31.74	32.57	31.74	32.50	186957
2023-08-31	32.44	33.09	32.44	32.76	312021
2023-09-01	32.90	33.54	32.88	33.24	202167
2023-09-05	33.00	33.25	32.06	32.34	273765
2023-09-06	32.33	32.71	31.59	31.98	235645
2023-09-07	32.02	32.29	31.18	31.38	227487
2023-09-08	31.42	31.82	31.14	31.50	220126
2023-09-11	31.36	31.59	31.03	31.45	222722
2023-09-12	31.55	31.92	31.55	31.73	213927
2023-09-13	31.80	31.88	31.46	31.73	218598
2023-09-14	32.14	32.79	32.11	32.72	235952
2023-09-15	32.59	32.86	32.15	32.49	1345770
2023-09-18	32.71	33.47	32.60	32.87	251999
2023-09-19	33.00	33.39	32.93	33.31	226624
2023-09-20	33.71	34.35	33.31	33.52	307561
2023-09-21	33.41	34.16	33.21	34.07	303838
2023-09-22	34.15	34.54	33.86	33.87	210986
2023-09-25	33.71	34.01	33.38	33.65	148693
2023-09-26	33.49	33.71	32.94	32.96	176014
2023-09-27	33.85	34.68	33.73	34.54	296807
2023-09-28	34.51	34.96	34.37	34.85	341133
2023-09-29	34.87	34.90	34.33	34.63	289225
2023-10-02	34.55	34.55	33.85	34.15	243654
2023-10-03	33.99	34.30	33.82	34.17	204744
2023-10-04	34.11	34.83	34.02	34.79	193174
2023-10-05	34.71	34.98	34.57	34.95	214745
2023-10-06	34.71	35.50	34.58	35.29	280567
2023-10-09	35.26	35.94	35.01	35.80	186240
2023-10-10	36.00	36.47	35.97	36.09	136347
2023-10-11	36.06	36.72	36.06	36.65	141301
2023-10-12	36.53	36.62	35.78	36.19	164004
2023-10-13	36.39	36.39	35.33	35.49	124642
2023-10-16	35.72	36.27	35.26	35.91	116767
2023-10-17	35.73	36.92	35.61	36.48	371528
2023-10-18	36.07	36.07	35.20	35.26	155566
2023-10-19	35.09	35.35	34.40	34.48	232549
2023-10-20	34.63	34.86	33.81	33.91	449328
2023-10-23	33.84	34.08	33.55	33.57	292842
2023-10-24	33.84	34.11	33.40	33.66	152352
2023-10-25	33.49	33.75	33.07	33.25	162579
2023-10-26	33.20	33.91	33.20	33.35	147886
2023-10-27	33.21	33.40	32.70	32.86	216022
2023-10-30	33.28	33.75	33.21	33.37	269644
2023-10-31	34.02	34.85	33.26	34.69	274945
2023-11-01	35.07	36.62	34.64	36.56	452780
2023-11-02	36.96	38.00	36.72	37.71	329057
2023-11-03	38.37	38.68	38.00	38.55	259788
2023-11-06	38.50	38.59	38.11	38.46	279442
2023-11-07	38.42	38.43	37.90	38.14	188057
2023-11-08	38.12	38.12	37.71	38.05	221274
2023-11-09	38.15	38.29	37.45	37.84	218656
2023-11-10	37.98	38.12	37.49	37.97	321252
2023-11-13	37.75	37.98	37.38	37.87	222007
2023-11-14	38.92	39.71	38.37	39.71	359046
2023-11-15	39.53	39.87	39.15	39.39	280993
2023-11-16	39.42	39.59	39.03	38.96	160411
2023-11-17	39.20	39.38	38.66	39.21	204432
2023-11-20	39.00	39.47	38.69	39.37	192260
2023-11-21	39.20	39.45	38.83	39.19	166968
2023-11-22	39.39	39.63	38.86	39.16	117831
2023-11-24	39.32	39.32	39.03	39.30	58158
2023-11-27	39.03	39.44	38.97	39.07	225600
2023-11-28	38.97	39.07	38.55	38.73	252423
2023-11-29	38.87	39.52	38.77	38.99	339591
2023-11-30	38.94	39.14	38.63	39.07	351016
2023-12-01	39.05	39.84	38.83	39.69	253097
2023-12-04	39.49	40.25	39.30	40.22	227340
2023-12-05	40.11	40.11	39.51	39.76	199699
2023-12-06	39.78	40.14	39.46	40.09	385781
2023-12-07	40.13	40.59	39.62	40.58	301435
2023-12-08	40.45	40.47	39.86	40.34	409220
2023-12-11	40.19	40.58	39.84	40.53	408583
2023-12-12	40.53	40.62	40.06	40.09	330754
2023-12-13	40.10	40.96	39.44	40.92	600350
2023-12-14	41.03	41.59	40.96	41.50	395637
2023-12-15	41.54	41.54	40.38	41.00	1809806
2023-12-18	41.33	41.64	40.96	41.17	270209
2023-12-19	41.33	41.76	41.28	41.64	198242
2023-12-20	41.22	43.22	41.10	42.03	460547
2023-12-21	42.48	42.79	41.72	42.21	246110
2023-12-22	42.31	42.61	42.18	42.35	208902
2023-12-26	42.37	42.59	42.17	42.39	156300
2023-12-27	42.52	42.73	42.16	42.29	158976
2023-12-28	42.00	42.26	41.89	42.02	138075
2023-12-29	41.89	42.30	41.65	41.83	270535
2024-01-02	41.45	41.75	41.09	41.54	220894
2024-01-03	41.35	41.81	40.76	41.65	279967
2024-01-04	41.71	41.98	41.12	41.14	209807
2024-01-05	40.82	41.43	40.51	40.52	261664
2024-01-08	40.45	41.01	40.28	40.95	196743
2024-01-09	40.39	40.45	40.08	40.43	165095
2024-01-10	40.51	40.93	40.50	40.85	188229
2024-01-11	40.68	40.86	40.23	40.84	184197
2024-01-12	41.23	41.24	40.63	40.91	214124
2024-01-16	40.61	40.94	40.29	40.42	206345
2024-01-17	40.00	40.52	39.95	40.04	168048
2024-01-18	40.28	40.61	39.96	40.60	188294
2024-01-19	40.76	40.76	40.11	40.61	218703
2024-01-22	40.99	41.88	40.92	41.68	304115
2024-01-23	41.81	41.83	41.18	41.27	152428
2024-01-24	41.66	41.66	40.65	40.86	121482
2024-01-25	41.20	41.36	40.58	40.84	231898
2024-01-26	41.32	41.70	40.98	41.36	252262
2024-01-29	41.36	41.93	41.32	41.92	180641
2024-01-30	41.63	42.20	41.50	42.19	180319
2024-01-31	42.26	42.34	40.66	40.72	973950
2024-02-01	41.03	41.54	40.50	41.48	259730
2024-02-02	40.88	41.22	40.69	40.97	161418
2024-02-05	40.50	40.73	40.22	40.51	160980
2024-02-06	40.50	41.04	40.50	40.72	168889
2024-02-07	40.70	41.10	40.53	41.07	155801
2024-02-08	41.15	42.12	41.02	42.11	172740
2024-02-09	42.08	42.64	41.92	42.53	202769
2024-02-12	42.63	43.47	42.62	43.16	228241
2024-02-13	42.02	42.30	41.15	41.34	247915
2024-02-14	41.80	42.73	41.80	42.70	501088
2024-02-15	43.07	44.10	43.00	43.95	281284
2024-02-16	43.58	43.79	43.34	43.53	265864
2024-02-20	43.01	43.64	42.75	43.26	378520
2024-02-21	42.97	43.21	42.74	42.88	313820
2024-02-22	42.64	43.80	41.93	42.17	431245
2024-02-23	42.18	43.10	42.03	43.09	396788
2024-02-26	42.82	43.45	42.10	43.10	464597
2024-02-27	43.44	44.20	43.33	43.82	314137
2024-02-28	43.61	44.08	43.28	43.53	188709
2024-02-29	44.06	44.93	43.84	44.81	399928
2024-03-01	44.80	44.80	43.62	43.89	379550
2024-03-04	43.85	44.24	43.49	43.61	248894
2024-03-05	43.41	43.74	42.60	42.65	282429
2024-03-06	42.75	43.30	42.40	42.75	309861
2024-03-07	42.99	43.36	42.95	43.03	249345
2024-03-08	43.28	43.66	42.90	43.19	182379
2024-03-11	42.92	43.06	42.04	42.38	244425
2024-03-12	42.28	42.28	41.81	42.03	271812
2024-03-13	41.89	43.06	41.87	43.06	428713
2024-03-14	42.99	43.29	42.56	43.16	477913
2024-03-15	43.13	43.76	42.84	43.72	1096395
2024-03-18	43.62	44.22	43.41	43.57	404967
2024-03-19	43.44	44.18	43.18	44.12	291199
2024-03-20	43.96	44.83	43.80	44.71	208247
2024-03-21	44.66	45.20	44.30	44.82	245733
2024-03-22	44.95	44.95	44.30	44.46	150890
2024-03-25	44.44	44.88	44.44	44.62	147662
2024-03-26	44.68	44.92	44.56	44.69	159448
2024-03-27	45.10	45.35	44.96	45.11	164716
2024-03-28	44.92	45.47	44.49	45.13	259121
2024-04-01	45.07	45.16	43.98	44.11	197075
2024-04-02	43.78	44.16	43.60	44.09	341645
2024-04-03	43.95	44.67	43.95	44.29	125319
2024-04-04	44.69	44.75	43.90	43.98	189370
2024-04-05	43.76	44.13	43.55	43.81	162352
2024-04-08	43.89	44.05	43.67	43.89	146020
2024-04-09	43.85	44.02	43.35	43.64	103480
2024-04-10	42.65	42.76	41.72	41.91	190622
2024-04-11	41.90	42.24	41.84	42.22	151334
2024-04-12	42.07	42.48	41.73	42.13	132901
2024-04-15	42.28	42.62	41.22	41.55	297597
2024-04-16	41.31	41.59	40.94	41.28	143822
2024-04-17	41.65	41.66	41.06	41.08	141360
2024-04-18	41.24	41.82	41.17	41.26	166618
2024-04-19	41.19	42.21	41.19	42.14	204990
2024-04-22	42.38	43.03	42.14	42.82	148365
2024-04-23	42.74	43.42	42.74	43.37	165195
2024-04-24	43.00	43.38	42.55	42.73	200973
2024-04-25	42.45	42.48	41.97	42.25	155678
2024-04-26	42.42	42.83	42.36	42.50	187982
2024-04-29	42.03	43.42	41.08	42.99	432732
2024-04-30	42.73	43.05	41.46	41.95	398961
2024-05-01	42.21	42.67	41.67	41.87	301454
2024-05-02	42.30	43.35	42.27	43.35	243730
2024-05-03	43.84	44.28	43.58	44.19	214339
2024-05-06	44.40	45.07	44.25	44.30	254281
2024-05-07	44.59	44.86	44.36	44.63	197977
2024-05-08	44.24	45.37	44.20	45.35	159768
2024-05-09	45.32	46.02	45.15	45.92	285039
2024-05-10	45.99	46.02	45.59	45.88	115930
2024-05-13	46.11	46.14	45.59	45.80	160954
2024-05-14	46.36	47.32	46.20	47.07	315991
2024-05-15	47.31	47.60	47.13	47.24	187766
2024-05-16	47.06	47.34	46.12	46.26	335538
2024-05-17	46.44	46.48	45.90	45.98	237829
2024-05-20	45.86	46.06	45.15	45.16	204752
2024-05-21	45.00	45.53	44.80	45.30	136522
2024-05-22	45.17	45.53	44.50	44.50	194332
2024-05-23	44.53	45.06	44.18	44.48	217232
2024-05-24	44.92	45.27	44.60	45.22	164357
2024-05-28	45.58	45.65	44.79	45.00	139386
2024-05-29	44.78	44.86	44.15	44.46	159806
2024-05-30	44.75	45.85	44.64	45.84	229206
2024-05-31	45.98	47.18	45.79	47.05	294615
2024-06-03	47.36	47.36	46.43	46.79	228755
2024-06-04	46.55	46.73	45.72	45.86	272454
2024-06-05	45.94	46.04	45.19	45.67	280551
2024-06-06	45.39	45.66	44.36	44.72	185233
2024-06-07	44.34	44.65	43.93	44.20	161925
2024-06-10	43.64	44.53	43.34	44.39	205071
2024-06-11	44.09	44.35	43.78	44.28	170738
2024-06-12	45.44	45.84	45.05	45.25	203655
2024-06-13	45.15	45.15	43.68	44.36	237940
2024-06-14	43.71	43.82	42.96	43.35	232928
2024-06-17	43.03	43.84	42.79	43.69	160522
2024-06-18	43.55	44.14	43.43	43.71	120821
2024-06-20	43.63	44.21	43.27	43.50	185130
2024-06-21	43.65	44.28	43.40	44.26	466275
2024-06-24	44.50	45.19	44.15	44.71	175915
2024-06-25	44.78	44.93	43.84	43.89	186128
2024-06-26	43.65	44.43	43.38	44.21	226019
2024-06-27	44.41	44.59	43.98	44.51	163895
2024-06-28	44.94	45.23	44.48	45.02	1107217
2024-07-01	44.98	45.50	44.64	45.13	274353
2024-07-02	45.23	45.50	44.97	45.18	162031
2024-07-03	45.28	45.48	44.74	44.86	92629
2024-07-05	44.55	44.97	44.23	44.43	116882
2024-07-08	44.90	45.14	44.63	44.98	141953
2024-07-09	44.63	44.75	44.07	44.15	190347
2024-07-10	44.49	45.10	44.18	45.06	120446
2024-07-11	46.18	47.21	45.81	47.12	197392
2024-07-12	47.50	48.30	47.34	47.54	221276
2024-07-15	47.49	48.75	47.45	48.13	218463
2024-07-16	48.72	49.67	48.51	48.78	468855
2024-07-17	48.45	49.66	48.45	49.14	246903
2024-07-18	48.95	49.95	48.49	48.81	174806
2024-07-19	48.83	49.03	48.31	48.36	255797
2024-07-22	48.34	49.82	48.15	49.76	205027
2024-07-23	49.24	50.72	49.14	50.21	305486
2024-07-24	49.80	50.39	48.63	48.88	266186
2024-07-25	49.78	54.27	49.60	53.94	782324
2024-07-26	54.30	54.77	52.90	54.50	563715
2024-07-29	54.50	54.70	53.62	54.38	418381
2024-07-30	54.47	55.40	54.42	54.78	216344
2024-07-31	54.93	56.13	54.20	54.95	324805
2024-08-01	54.87	55.55	52.75	53.81	295435
2024-08-02	51.88	53.30	51.81	52.65	247792
2024-08-05	50.25	50.87	48.61	50.50	253830
2024-08-06	50.30	51.15	49.81	50.33	295216
2024-08-07	50.84	51.05	49.57	49.70	217232
2024-08-08	50.33	50.53	49.84	50.24	146275
2024-08-09	50.06	50.19	49.51	50.15	164814
2024-08-12	50.07	50.07	48.87	49.06	257428
2024-08-13	49.55	50.08	49.17	50.07	306558
2024-08-14	50.07	50.42	49.48	50.05	142686
2024-08-15	50.95	51.42	50.33	51.19	174711
2024-08-16	51.10	51.66	50.92	51.20	238451
2024-08-19	51.22	51.59	51.01	51.43	202517
2024-08-20	51.19	51.53	50.75	51.25	197038
2024-08-21	51.72	52.51	51.25	52.45	149438
2024-08-22	52.46	52.68	51.92	51.83	133820
2024-08-23	52.28	53.38	52.04	53.01	193910
2024-08-26	53.49	53.85	52.98	53.38	217585
2024-08-27	52.75	53.30	52.54	53.25	156808
2024-08-28	52.98	53.43	52.55	53.02	255818
2024-08-29	53.50	53.75	52.93	53.15	179764
2024-08-30	53.33	53.94	52.89	53.85	213165
2024-09-03	53.33	53.71	52.27	52.68	207783
2024-09-04	52.43	52.71	52.08	52.08	196873
2024-09-05	52.39	52.64	51.70	52.20	181497
2024-09-06	52.25	52.99	50.88	50.95	196985
2024-09-09	50.68	50.88	49.56	50.13	237967
2024-09-10	50.15	50.18	49.25	49.74	423196
2024-09-11	49.50	50.34	48.40	50.09	274248
2024-09-12	50.39	51.41	50.27	50.92	341991
2024-09-13	51.66	51.85	50.93	51.81	230504
2024-09-16	51.81	52.43	51.28	52.17	252129
2024-09-17	52.17	53.31	51.99	52.54	211643
2024-09-18	52.74	53.92	52.34	53.02	236103
2024-09-19	53.69	53.69	52.36	53.44	212432
2024-09-20	52.98	52.98	51.94	52.30	995551
2024-09-23	52.69	53.06	52.18	52.54	164195
2024-09-24	52.60	52.80	52.35	52.66	140019
2024-09-25	52.60	52.60	51.63	51.82	209905
2024-09-26	52.36	52.70	52.04	52.45	149772
2024-09-27	53.03	53.49	52.22	52.56	174004
2024-09-30	52.45	53.89	52.45	53.84	287095
2024-10-01	53.49	53.60	52.77	53.40	165028
2024-10-02	53.08	53.76	52.72	52.89	155176
2024-10-03	52.31	52.85	51.82	52.17	194074
2024-10-04	52.96	53.33	52.48	53.27	164298
2024-10-07	52.87	53.10	52.27	52.90	247044
2024-10-08	53.16	53.33	52.48	52.68	168842
2024-10-09	52.88	53.27	52.50	53.08	182458
2024-10-10	52.59	52.78	51.83	52.14	231138
2024-10-11	52.24	53.24	52.24	53.05	210949
2024-10-14	52.87	53.85	52.87	53.55	149539
2024-10-15	53.31	54.89	53.31	54.01	284655
2024-10-16	54.53	55.12	54.33	54.97	201376
2024-10-17	55.30	55.59	54.71	55.54	193663
2024-10-18	55.53	55.53	54.61	54.64	212724
2024-10-21	54.65	55.04	53.23	53.30	158403
2024-10-22	53.14	53.14	52.45	52.82	186029
2024-10-23	52.43	52.69	51.67	52.05	169949
2024-10-24	52.35	52.66	51.65	52.60	207344
2024-10-25	52.79	52.88	51.58	51.66	226422
2024-10-28	52.14	52.82	51.81	51.83	369739
2024-10-29	50.27	50.27	48.04	50.18	659792
2024-10-30	50.13	50.68	49.31	49.63	384783
2024-10-31	49.14	49.95	48.95	49.28	381812
2024-11-01	49.63	50.58	49.53	49.72	410392
2024-11-04	49.50	51.59	49.45	51.08	414921
2024-11-05	50.87	51.97	50.87	51.39	368628
2024-11-06	53.92	55.00	53.75	54.47	509160
2024-11-07	54.48	55.02	54.14	54.80	297983
2024-11-08	54.90	55.74	54.70	54.84	357542
2024-11-11	55.55	56.77	55.34	56.60	354660
2024-11-12	56.37	57.59	56.35	56.51	477817
2024-11-13	56.90	57.14	55.32	55.40	310974
2024-11-14	55.75	55.96	54.29	55.22	420384
2024-11-15	55.47	55.77	54.85	54.55	294786
2024-11-18	54.49	55.42	54.42	54.77	214040
2024-11-19	54.17	55.06	54.08	54.78	210333
2024-11-20	54.53	55.36	54.22	55.29	198336
2024-11-21	55.30	56.41	55.04	55.56	430222
2024-11-22	55.85	56.59	55.77	56.17	391787
2024-11-25	56.73	58.42	56.73	57.49	421566
2024-11-26	57.43	57.52	56.35	56.89	226066
2024-11-27	57.13	57.51	56.25	56.27	233245
2024-11-29	56.90	57.23	56.17	56.65	166505
2024-12-02	56.57	57.45	55.93	57.29	242186
2024-12-03	57.22	57.27	56.49	56.80	248670
2024-12-04	56.91	57.21	55.83	56.68	224858
2024-12-05	56.51	56.79	55.44	55.74	294891
2024-12-06	56.05	56.47	55.48	56.06	226762
2024-12-09	56.43	56.74	56.19	56.37	232222
2024-12-10	56.25	56.25	55.24	55.39	229497
2024-12-11	55.91	56.32	54.40	54.45	413522
2024-12-12	54.07	54.66	53.74	53.82	224525
2024-12-13	53.64	54.38	53.53	53.77	338058
2024-12-16	53.68	54.84	53.61	54.14	351337
2024-12-17	53.77	54.05	52.94	53.23	393314
2024-12-18	53.58	53.98	51.11	51.27	523977
2024-12-19	51.86	52.35	50.53	50.93	570131
2024-12-20	50.30	52.02	50.07	51.63	2733025
2024-12-23	51.28	51.60	50.76	51.02	338928
2024-12-24	50.98	51.32	50.69	51.28	121065
2024-12-26	50.95	51.65	50.94	51.50	157917
2024-12-27	51.07	51.71	50.47	50.86	307722
2024-12-30	50.72	50.72	49.84	50.19	200061
2024-12-31	50.55	51.24	50.19	50.37	195698
2025-01-02	50.74	51.05	49.32	49.43	191950
2025-01-03	49.53	49.62	48.81	49.00	472390
2025-01-06	48.82	49.31	48.39	48.52	365543
2025-01-07	48.53	49.00	47.59	47.80	407654
2025-01-08	47.53	48.00	47.05	47.83	517138
2025-01-10	46.99	47.59	46.21	46.23	409600
2025-01-13	45.83	47.18	45.83	47.13	427223
2025-01-14	47.36	48.81	47.36	48.65	275771
2025-01-15	49.78	50.66	49.50	50.45	416161
2025-01-16	50.38	50.76	49.99	50.42	215085
2025-01-17	51.03	51.03	50.11	50.85	243680
2025-01-21	51.15	51.68	51.08	51.26	216435
2025-01-22	51.03	51.29	50.67	51.03	217462
2025-01-23	50.84	51.16	50.56	50.83	190134
2025-01-24	50.59	50.88	50.54	50.65	174293
2025-01-27	50.70	51.85	50.70	51.21	266073
2025-01-28	50.96	51.14	50.29	50.65	153963
2025-01-29	50.45	50.94	49.90	50.14	168063
2025-01-30	50.60	50.95	50.18	50.66	158462
2025-01-31	50.35	50.57	49.57	49.85	286308
2025-02-03	48.87	48.95	47.38	47.42	335549
2025-02-04	47.50	48.32	47.50	48.28	384973
2025-02-05	48.44	48.66	47.89	48.64	299786
2025-02-06	48.86	49.15	48.59	48.88	258991
2025-02-07	48.88	48.88	47.68	48.16	206798
2025-02-10	48.39	49.40	48.22	48.79	300859
2025-02-11	48.40	49.41	48.23	49.36	232254
2025-02-12	48.38	48.89	48.18	48.23	246520
2025-02-13	48.46	49.86	48.46	49.60	221791
2025-02-14	50.13	50.73	49.53	50.00	237779
2025-02-18	49.90	49.90	49.02	49.30	268153
2025-02-19	48.62	49.33	48.62	49.02	362497
2025-02-20	48.00	50.15	46.09	49.15	557940
2025-02-21	49.95	49.95	45.69	46.25	521442
2025-02-24	46.68	46.81	46.02	46.08	433420
2025-02-25	46.24	48.29	46.08	47.55	485981
2025-02-26	47.36	48.00	47.24	47.54	359914
2025-02-27	47.33	47.74	46.06	46.28	399077
2025-02-28	46.43	47.13	46.16	46.59	509169
2025-03-03	46.65	47.21	46.11	46.30	414711
2025-03-04	45.73	45.75	44.53	44.67	643888
2025-03-05	44.60	45.45	44.29	44.63	499432
2025-03-06	44.12	45.32	44.12	44.87	494607
2025-03-07	44.75	45.47	44.53	45.01	472191
2025-03-10	44.55	45.29	44.18	44.31	320911
2025-03-11	44.33	44.43	43.58	44.19	346171
2025-03-12	44.10	44.42	43.17	44.00	342318
2025-03-13	43.95	43.95	43.05	43.17	300972
2025-03-14	43.42	43.75	43.17	43.57	326303
2025-03-17	43.38	43.87	43.01	43.63	396648
2025-03-18	43.58	44.00	43.10	43.46	318929
2025-03-19	43.52	43.88	43.11	43.86	463288
2025-03-20	43.40	44.49	43.40	43.74	378623
2025-03-21	43.22	43.66	42.67	43.36	2404720
2025-03-24	44.04	44.90	43.88	44.64	382500
2025-03-25	44.49	44.65	43.89	44.11	373567
2025-03-26	44.28	44.77	43.96	44.23	270830
2025-03-27	44.50	45.71	44.30	45.48	305070
2025-03-28	45.17	45.55	44.50	44.67	259485
2025-03-31	44.14	44.68	43.80	44.35	257605
2025-04-01	44.13	44.96	43.72	44.78	242996
2025-04-02	44.12	45.44	44.12	45.43	252195
2025-04-03	43.54	43.70	42.29	42.73	312621
2025-04-04	41.16	42.57	40.78	42.22	414691
2025-04-07	40.98	43.39	40.53	41.19	537779
2025-04-08	42.37	42.37	40.00	40.26	462940
2025-04-09	39.76	43.76	39.76	43.24	411956
2025-04-10	42.21	42.89	40.96	41.83	320751
2025-04-11	41.73	42.52	40.94	42.09	345873
2025-04-14	42.61	42.72	41.45	42.10	271737
2025-04-15	41.91	43.26	41.44	41.73	216529
2025-04-16	41.52	42.09	40.67	40.95	216948
2025-04-17	40.88	41.75	40.86	41.20	213029
2025-04-21	40.81	40.87	40.05	40.51	226993
2025-04-22	41.12	41.25	40.28	41.19	255165
2025-04-23	42.26	42.75	41.28	41.44	193136
2025-04-24	41.60	42.41	41.16	42.35	197804
2025-04-25	42.09	42.20	41.63	42.19	151346
2025-04-28	42.19	42.56	41.65	42.07	241823
2025-04-29	41.85	42.64	41.85	42.44	204453
2025-04-30	42.08	42.40	41.46	42.30	224851
2025-05-01	42.58	42.78	42.12	42.19	200747
2025-05-02	42.50	43.86	42.50	43.75	223960
2025-05-05	43.21	43.75	43.06	43.17	254311
2025-05-06	42.58	43.47	42.47	43.44	534735
2025-05-07	43.67	45.06	42.50	43.82	819718
2025-05-08	44.16	47.10	44.15	46.26	479219
2025-05-09	46.31	47.84	45.92	47.56	674977
2025-05-12	49.52	50.74	48.50	48.91	420556
2025-05-13	49.47	49.47	48.60	48.76	253858
2025-05-14	48.29	48.65	47.42	47.44	267766
2025-05-15	47.38	47.79	47.33	47.75	221036
2025-05-16	48.14	48.26	47.76	47.92	390348
2025-05-19	47.30	47.83	47.18	47.76	233850
2025-05-20	47.53	47.56	47.04	47.28	219648
2025-05-21	46.40	46.77	45.97	46.09	312336
2025-05-22	46.00	46.51	45.92	46.07	313681
2025-05-23	45.46	45.93	45.34	45.53	193639
2025-05-27	46.25	47.26	45.60	47.16	302838
2025-05-28	47.22	47.32	46.37	46.47	171200
2025-05-29	46.67	46.92	46.38	46.83	168672
2025-05-30	46.70	46.96	46.45	46.53	291398
2025-06-02	46.43	46.68	45.73	46.14	242729
2025-06-03	46.27	47.75	46.06	47.26	359260
2025-06-04	47.26	47.39	46.84	46.95	162301
2025-06-05	46.88	47.00	46.35	46.61	175398
2025-06-06	47.32	47.32	46.33	46.69	186413
2025-06-09	47.09	48.09	46.68	47.94	308554
2025-06-10	48.29	48.76	48.24	48.39	242893
2025-06-11	48.43	48.73	47.82	47.90	293774
2025-06-12	47.58	47.95	47.28	47.84	157077
2025-06-13	47.07	47.32	46.26	46.37	243229
2025-06-16	46.95	47.27	46.45	47.19	236293
2025-06-17	46.71	47.35	46.71	46.81	296799
2025-06-18	46.82	47.58	46.82	46.88	280739
2025-06-20	47.12	47.19	46.08	46.40	850184
2025-06-23	46.16	47.52	45.92	47.46	289399
2025-06-24	47.92	48.40	47.70	48.12	176403
2025-06-25	47.98	48.70	47.45	48.11	389052
2025-06-26	48.51	49.99	48.03	49.71	359066
2025-06-27	49.71	50.15	49.26	49.62	709307
2025-06-30	49.79	49.79	48.87	49.18	312052
2025-07-01	48.84	51.62	48.83	51.16	384498
2025-07-02	51.09	51.93	50.84	51.71	224547
2025-07-03	51.90	52.21	51.38	52.10	197369
2025-07-07	51.71	52.05	50.84	51.28	231158
2025-07-08	51.50	51.81	51.23	51.23	150860
2025-07-09	51.32	51.94	51.03	51.88	276693
2025-07-10	51.66	52.98	51.66	52.42	249305
2025-07-11	52.18	52.18	51.40	51.66	163090
2025-07-14	51.48	52.08	50.98	52.08	216978
2025-07-15	52.08	52.21	50.49	50.50	237993
2025-07-16	50.71	51.12	49.99	50.91	225066
2025-07-17	50.78	52.02	50.78	51.68	229159
2025-07-18	52.02	52.02	50.77	50.98	166427
2025-07-21	51.17	51.47	50.49	50.70	162062
2025-07-22	50.69	51.77	50.69	51.34	305657
2025-07-23	51.78	52.60	51.22	52.50	321405
2025-07-24	53.00	53.29	50.93	51.80	324865
2025-07-25	52.14	52.32	51.43	52.32	211277
2025-07-28	52.14	52.75	51.94	52.35	409862
2025-07-29	52.75	52.75	50.99	51.83	333347
2025-07-30	51.74	52.12	51.18	51.56	221494
2025-07-31	51.11	51.50	50.87	51.44	255383
2025-08-01	50.86	51.58	50.38	50.62	315093
2025-08-04	40.40	48.04	40.05	45.36	3686315
2025-08-05	45.29	45.54	42.53	44.14	2203061
2025-08-06	44.55	44.76	43.20	43.83	1162297
2025-08-07	44.44	44.44	43.32	43.61	1054160
2025-08-08	43.93	43.93	42.80	43.35	1007059
2025-08-11	43.67	43.87	42.39	43.18	730497
2025-08-12	43.67	44.69	43.39	44.61	914070
2025-08-13	44.75	45.36	44.42	45.15	762448
2025-08-14	44.55	44.74	43.91	44.27	636942
2025-08-15	44.45	44.45	43.67	43.89	160227

Explore More About HNI

Coins representing dividend payouts and trends

HNI Dividend History

Discover HNI Corp'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

HNI Stock Split History

Discover HNI Corp'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

HNI Historical Prices

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

Web Analytics