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

HSII Historical Prices

Summary

Key Stock Metrics

36.49

(October 10, 2024)

52-Week Low

52.18

(August 22, 2025)

52-Week High

75.00

(July 17, 2000)

All-Time High

49.88

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-04-27	14.00	14.25	13.63	14.06	3623100
1999-04-28	14.06	14.50	12.75	14.00	815400
1999-04-29	13.88	14.13	13.75	13.75	158700
1999-04-30	14.00	14.00	13.75	13.94	131800
1999-05-03	14.00	14.25	13.94	13.94	165100
1999-05-04	14.19	14.19	14.00	14.00	72500
1999-05-05	14.13	14.13	13.94	14.00	19800
1999-05-06	14.00	14.06	13.94	14.00	127400
1999-05-07	13.94	14.00	13.94	14.00	16700
1999-05-10	13.94	14.25	13.94	14.13	87200
1999-05-11	14.00	14.88	13.94	14.88	36300
1999-05-12	14.63	15.00	14.00	15.00	604100
1999-05-13	15.00	15.06	14.13	14.25	38600
1999-05-14	14.31	14.50	14.25	14.50	19600
1999-05-17	14.25	14.50	14.00	14.00	77600
1999-05-18	14.00	14.25	14.00	14.13	195700
1999-05-19	14.13	14.38	14.00	14.38	100100
1999-05-20	14.00	14.25	14.00	14.13	36100
1999-05-21	14.00	14.38	14.00	14.38	6200
1999-05-24	14.13	14.25	14.00	14.00	169800
1999-05-25	14.38	14.41	14.00	14.13	204000
1999-05-26	14.13	14.13	13.88	14.05	69100
1999-05-27	14.00	14.06	13.75	13.75	33100
1999-05-28	13.88	14.00	13.88	13.94	26500
1999-06-01	14.25	16.50	13.00	14.25	191500
1999-06-02	14.13	14.25	13.94	14.00	57500
1999-06-03	14.25	14.25	13.63	14.06	66300
1999-06-04	14.13	14.13	13.50	14.13	6200
1999-06-07	14.00	14.13	13.63	14.00	84900
1999-06-08	14.06	14.06	13.38	13.50	63700
1999-06-09	13.47	13.75	13.44	13.75	69500
1999-06-10	13.94	14.00	13.63	13.63	29800
1999-06-11	13.88	13.88	13.63	13.88	40500
1999-06-14	13.88	14.13	13.75	14.00	38600
1999-06-15	13.75	14.13	13.75	13.88	20700
1999-06-16	14.00	14.06	13.88	14.00	29500
1999-06-17	14.00	14.00	13.88	13.97	34200
1999-06-18	13.94	14.06	13.94	13.94	47800
1999-06-21	13.88	14.13	13.88	14.00	111500
1999-06-22	14.08	14.13	13.94	13.94	9600
1999-06-23	13.94	14.25	13.94	14.13	87400
1999-06-24	14.38	15.75	14.25	15.50	65300
1999-06-25	15.38	16.50	15.38	15.88	58200
1999-06-28	15.88	18.25	15.88	16.56	47500
1999-06-29	16.81	17.75	16.56	17.75	36000
1999-06-30	18.00	20.13	18.00	19.00	228000
1999-07-01	19.50	19.50	18.00	18.88	22100
1999-07-02	18.00	18.88	18.00	18.63	32900
1999-07-06	18.81	19.31	18.75	19.13	70700
1999-07-07	19.13	19.25	18.88	19.00	18500
1999-07-08	18.88	19.00	18.63	18.88	5700
1999-07-09	18.88	19.25	18.63	18.88	25500
1999-07-12	18.88	18.88	18.75	18.81	14700
1999-07-13	18.50	18.75	18.50	18.63	5100
1999-07-14	18.66	18.66	18.25	18.25	2500
1999-07-15	18.31	18.38	18.00	18.00	12500
1999-07-16	17.75	19.13	17.75	18.94	154200
1999-07-19	19.00	19.00	18.56	18.75	3600
1999-07-20	18.63	18.63	17.94	17.94	6000
1999-07-21	17.88	18.25	17.88	18.25	1100
1999-07-22	18.13	18.13	18.00	18.06	15000
1999-07-23	18.06	18.13	18.00	18.13	1200
1999-07-26	17.88	18.13	17.75	17.81	1900
1999-07-27	17.50	17.50	16.50	17.13	10100
1999-07-28	16.94	17.00	16.88	16.88	180300
1999-07-29	16.69	16.69	16.50	16.50	8300
1999-07-30	16.50	17.13	16.38	17.13	11700
1999-08-02	16.50	17.25	16.50	17.25	71600
1999-08-03	17.25	17.25	16.81	16.81	1100
1999-08-04	16.38	16.81	16.38	16.75	2100
1999-08-05	16.88	17.38	16.88	17.13	155200
1999-08-06	16.38	17.00	16.38	16.38	13100
1999-08-09	16.63	17.38	16.38	16.75	24700
1999-08-10	16.56	16.75	16.50	16.50	47400
1999-08-11	16.56	16.88	16.56	16.88	900
1999-08-12	17.00	17.00	15.50	15.50	16300
1999-08-13	16.00	16.13	15.63	16.13	17500
1999-08-16	16.13	16.13	15.50	15.88	36800
1999-08-17	16.13	16.13	16.13	16.13	10200
1999-08-18	16.13	16.13	16.13	16.13	1100
1999-08-19	15.81	16.13	15.81	16.13	300
1999-08-20	16.13	16.13	14.63	15.13	95200
1999-08-23	14.81	15.13	14.75	15.13	7300
1999-08-24	15.50	15.50	14.63	14.63	83700
1999-08-25	15.13	15.63	14.63	14.63	9100
1999-08-26	15.00	15.00	14.63	14.63	6900
1999-08-27	14.94	14.94	14.75	14.88	18300
1999-08-30	15.13	15.25	15.00	15.25	7800
1999-08-31	15.19	15.25	14.88	15.25	13000
1999-09-01	15.50	15.88	15.50	15.75	9000
1999-09-02	15.88	16.38	15.69	16.00	44300
1999-09-03	16.75	16.75	16.06	16.31	31000
1999-09-07	16.00	16.88	16.00	16.88	5300
1999-09-08	16.38	16.38	16.00	16.00	6900
1999-09-09	16.25	16.25	16.13	16.13	20000
1999-09-10	16.00	16.00	16.00	16.00	2000
1999-09-13	16.38	16.38	16.13	16.13	1600
1999-09-14	16.38	16.38	16.13	16.13	2500
1999-09-15	16.00	16.38	15.88	16.13	40200
1999-09-16	15.88	16.00	15.88	15.88	6900
1999-09-17	16.06	16.38	16.00	16.38	21300
1999-09-20	16.00	16.00	16.00	16.00	200
1999-09-21	15.88	15.94	15.88	15.94	600
1999-09-22	15.88	15.88	15.88	15.88	500
1999-09-23	16.13	16.13	16.13	16.13	200
1999-09-24	15.63	16.00	15.50	15.50	900
1999-09-27	16.00	16.13	16.00	16.00	3300
1999-09-28	15.88	16.00	15.75	15.88	22200
1999-09-29	15.88	16.13	15.88	16.06	71000
1999-09-30	16.00	19.06	15.88	19.06	264100
1999-10-01	19.00	19.00	17.25	17.50	77300
1999-10-04	17.50	18.13	17.50	17.50	55600
1999-10-05	17.88	18.13	17.63	18.00	42500
1999-10-06	18.00	19.63	18.00	19.00	94400
1999-10-07	19.00	19.50	19.00	19.50	9400
1999-10-08	18.50	19.75	18.50	19.75	34400
1999-10-11	19.50	19.63	19.50	19.63	4200
1999-10-12	19.50	19.75	19.38	19.50	9000
1999-10-13	19.41	19.53	18.75	19.00	87200
1999-10-14	18.50	18.50	18.50	18.50	2100
1999-10-15	18.38	19.00	18.38	19.00	8200
1999-10-18	18.75	19.00	18.50	19.00	94300
1999-10-19	19.00	19.25	18.75	19.25	120000
1999-10-20	19.16	19.50	19.16	19.50	12900
1999-10-21	19.50	19.63	18.88	19.25	65500
1999-10-22	19.63	19.63	19.25	19.63	46000
1999-10-25	19.50	20.00	19.25	19.50	128300
1999-10-26	19.75	19.75	19.63	19.63	45500
1999-10-27	19.94	20.00	19.94	20.00	1700
1999-10-28	20.00	23.31	20.00	23.06	48500
1999-10-29	23.31	23.44	22.94	23.00	29400
1999-11-01	23.22	23.44	23.06	23.44	19400
1999-11-02	22.88	26.50	22.88	26.13	62300
1999-11-03	27.25	28.75	25.13	26.63	55100
1999-11-04	27.00	27.13	25.38	27.13	9200
1999-11-05	27.13	27.13	25.38	27.00	29800
1999-11-08	25.38	25.50	25.38	25.50	1300
1999-11-09	25.38	27.00	25.38	25.63	52600
1999-11-10	25.94	26.38	25.81	26.38	418200
1999-11-11	26.22	27.00	26.22	26.81	88900
1999-11-12	27.00	27.13	26.75	27.13	65600
1999-11-15	27.13	27.38	25.00	26.00	140100
1999-11-16	26.00	26.00	25.25	25.50	30600
1999-11-17	26.38	26.63	26.38	26.63	1500
1999-11-18	26.63	27.13	26.31	27.13	72400
1999-11-19	27.13	27.13	25.50	26.00	48200
1999-11-22	26.25	26.75	25.50	26.00	9200
1999-11-23	26.50	26.50	21.00	25.38	36500
1999-11-24	25.00	25.63	24.63	25.63	1500
1999-11-26	24.88	25.00	24.88	25.00	14800
1999-11-29	24.88	26.00	24.88	24.88	30300
1999-11-30	24.50	26.38	24.50	26.38	14500
1999-12-01	26.00	26.00	25.00	25.50	11800
1999-12-02	25.50	26.50	25.00	26.13	51200
1999-12-03	26.25	27.00	25.38	27.00	4200
1999-12-06	26.00	27.13	26.00	27.00	55200
1999-12-07	27.00	27.75	27.00	27.75	1300
1999-12-08	27.75	33.50	27.75	32.00	99300
1999-12-09	33.00	33.00	31.00	31.75	46400
1999-12-10	32.13	32.75	31.75	31.75	45300
1999-12-13	32.50	32.50	31.75	32.50	2100
1999-12-14	31.75	34.25	31.00	34.25	42700
1999-12-15	34.00	35.13	32.00	35.13	18000
1999-12-16	35.13	35.88	34.00	35.88	2600
1999-12-17	36.50	44.00	36.47	43.00	35100
1999-12-20	44.00	46.00	41.50	41.50	48900
1999-12-21	41.25	43.50	38.00	38.00	45500
1999-12-22	40.00	40.00	38.00	38.25	62700
1999-12-23	40.00	40.00	38.00	38.00	10300
1999-12-27	37.50	37.50	34.00	35.63	13300
1999-12-28	36.00	38.00	34.63	38.00	16200
1999-12-29	38.00	38.50	38.00	38.50	2200
1999-12-30	38.88	40.50	38.50	40.50	5100
1999-12-31	41.47	42.88	40.00	42.25	8600
2000-01-03	42.00	42.00	38.25	38.25	23100
2000-01-04	38.06	39.06	36.00	36.00	6100
2000-01-05	36.63	38.00	36.06	36.81	52300
2000-01-06	36.50	36.63	35.25	36.00	41700
2000-01-07	36.25	36.50	36.00	36.31	10000
2000-01-10	36.50	40.50	36.50	39.25	14000
2000-01-11	38.50	39.00	36.88	36.88	26800
2000-01-12	39.00	39.00	36.81	37.00	17800
2000-01-13	38.00	38.00	36.50	37.00	38600
2000-01-14	37.88	38.00	36.38	36.94	16700
2000-01-18	39.00	39.63	38.50	39.00	10900
2000-01-19	39.50	39.50	38.00	38.13	2600
2000-01-20	39.00	39.25	39.00	39.00	6400
2000-01-21	38.56	39.25	38.56	39.25	125500
2000-01-24	39.25	39.25	38.88	39.25	45100
2000-01-25	39.75	40.63	39.63	39.63	50600
2000-01-26	41.13	41.88	40.75	40.75	30500
2000-01-27	41.13	42.25	40.50	41.63	5700
2000-01-28	42.00	42.50	41.50	41.56	20800
2000-01-31	41.63	41.69	41.00	41.00	27200
2000-02-01	41.00	41.50	39.75	40.13	173900
2000-02-02	40.00	40.13	35.75	36.75	83200
2000-02-03	36.44	36.44	31.44	33.00	347500
2000-02-04	33.00	34.75	33.00	34.44	2011200
2000-02-07	33.75	37.00	33.00	37.00	392100
2000-02-08	36.50	39.00	35.50	38.63	309000
2000-02-09	38.00	39.31	38.00	39.31	247300
2000-02-10	39.00	41.56	39.00	41.56	132200
2000-02-11	41.75	41.88	40.00	41.25	30200
2000-02-14	41.25	42.00	38.75	38.75	56400
2000-02-15	40.00	41.00	38.25	38.25	34300
2000-02-16	39.50	40.25	39.25	39.75	20400
2000-02-17	40.50	41.13	40.00	41.00	39800
2000-02-18	40.75	41.00	39.88	40.13	8400
2000-02-22	39.50	41.00	39.00	40.50	53600
2000-02-23	39.13	40.13	39.13	39.94	27700
2000-02-24	40.50	40.50	39.38	39.50	31700
2000-02-25	41.00	41.06	40.00	41.00	61400
2000-02-28	40.94	41.13	39.88	40.50	31900
2000-02-29	39.88	41.00	39.88	41.00	37100
2000-03-01	41.00	41.13	40.50	40.75	136200
2000-03-02	40.50	40.75	40.38	40.38	13100
2000-03-03	40.75	41.13	40.50	41.00	95600
2000-03-06	41.25	41.25	40.63	40.63	72800
2000-03-07	41.09	41.09	37.25	37.50	74900
2000-03-08	37.75	38.25	37.50	38.25	48100
2000-03-09	38.38	38.50	37.25	38.25	75100
2000-03-10	37.88	38.38	37.25	37.25	48700
2000-03-13	37.13	37.13	34.50	34.50	55700
2000-03-14	35.13	41.88	34.81	38.25	230700
2000-03-15	38.25	39.00	36.50	39.00	30000
2000-03-16	39.50	41.13	37.25	41.00	98000
2000-03-17	39.88	41.13	39.88	41.13	62500
2000-03-20	41.13	41.13	40.50	41.00	106300
2000-03-21	41.00	41.00	37.00	37.50	13800
2000-03-22	37.63	38.13	37.00	38.00	31900
2000-03-23	38.00	38.00	37.00	37.13	42300
2000-03-24	38.34	38.34	37.13	37.13	103300
2000-03-27	37.25	37.75	37.00	37.75	165500
2000-03-28	38.00	40.50	37.75	40.00	181400
2000-03-29	40.00	41.25	40.00	41.00	170600
2000-03-30	41.00	41.13	40.50	40.56	84900
2000-03-31	40.69	40.88	38.88	40.13	301400
2000-04-03	40.00	40.00	38.88	39.25	69500
2000-04-04	39.50	39.50	33.44	36.13	108800
2000-04-05	36.13	36.13	32.50	33.25	84700
2000-04-06	32.81	34.00	32.63	34.00	122600
2000-04-07	35.50	36.06	35.00	36.00	212200
2000-04-10	36.13	37.75	35.75	36.13	137000
2000-04-11	35.50	40.50	35.00	39.88	164000
2000-04-12	39.78	40.13	39.50	39.94	362400
2000-04-13	39.94	40.00	39.50	39.50	55200
2000-04-14	39.44	39.44	36.56	36.69	55400
2000-04-17	37.44	37.50	36.00	36.25	230700
2000-04-18	35.50	37.50	35.50	37.50	128800
2000-04-19	37.13	44.00	37.13	44.00	50400
2000-04-20	44.00	44.00	40.56	40.56	169600
2000-04-24	39.81	40.88	39.31	39.88	55300
2000-04-25	39.25	40.00	37.25	38.00	88400
2000-04-26	37.00	38.44	37.00	37.63	66300
2000-04-27	37.38	37.38	36.19	36.25	41700
2000-04-28	39.00	39.00	34.69	36.00	17400
2000-05-01	36.00	37.06	36.00	36.38	40700
2000-05-02	39.00	39.00	35.06	37.25	128500
2000-05-03	38.00	39.00	37.25	39.00	125000
2000-05-04	39.00	42.63	38.94	41.75	271200
2000-05-05	40.00	42.00	40.00	41.50	25000
2000-05-08	40.25	42.06	39.63	41.00	14600
2000-05-09	41.00	42.00	40.75	41.91	25900
2000-05-10	41.75	42.25	41.50	41.75	67400
2000-05-11	41.88	42.25	41.88	42.25	227200
2000-05-12	42.25	43.88	42.13	43.25	251400
2000-05-15	43.25	44.88	39.50	44.88	58100
2000-05-16	44.88	46.50	41.63	42.50	302300
2000-05-17	41.88	42.00	39.63	41.06	57500
2000-05-18	40.63	41.13	39.50	40.00	66300
2000-05-19	40.00	40.25	38.50	40.00	62600
2000-05-22	39.25	40.00	37.50	37.94	164300
2000-05-23	37.63	37.94	37.38	37.75	71500
2000-05-24	37.75	38.63	35.63	38.50	32600
2000-05-25	38.50	38.75	37.00	37.25	37300
2000-05-26	37.66	38.19	37.25	38.13	37500
2000-05-30	38.00	39.50	37.50	39.50	64200
2000-05-31	39.50	41.88	39.50	41.06	39800
2000-06-01	40.56	42.00	40.31	41.39	56900
2000-06-02	42.38	44.38	41.25	43.25	90000
2000-06-05	42.94	43.00	41.50	41.97	64200
2000-06-06	41.50	43.00	41.50	42.25	32500
2000-06-07	42.44	43.50	42.25	43.38	80800
2000-06-08	43.44	44.63	43.44	44.50	105800
2000-06-09	45.00	48.00	44.13	45.91	79500
2000-06-12	45.88	46.06	45.63	45.63	33700
2000-06-13	46.00	46.63	45.06	46.06	181500
2000-06-14	46.63	46.63	45.06	45.44	120600
2000-06-15	46.63	47.50	46.19	46.50	212500
2000-06-16	46.88	47.25	45.50	45.81	202600
2000-06-19	45.81	47.00	45.75	47.00	51400
2000-06-20	46.50	49.88	46.50	49.88	154000
2000-06-21	49.50	50.75	48.25	50.56	49400
2000-06-22	55.22	55.50	52.63	53.19	461200
2000-06-23	53.13	57.81	53.00	57.00	947800
2000-06-26	55.50	58.13	54.38	56.25	141400
2000-06-27	56.25	58.25	56.25	56.88	105400
2000-06-28	56.91	59.63	56.63	59.63	235700
2000-06-29	59.88	62.00	58.38	61.13	180800
2000-06-30	60.75	64.75	58.00	63.13	226100
2000-07-03	62.63	63.44	59.88	62.00	31500
2000-07-05	62.00	62.13	56.00	59.13	249000
2000-07-06	58.50	59.00	57.63	59.00	83900
2000-07-07	58.25	60.00	56.88	59.00	229200
2000-07-10	59.00	60.00	57.75	57.88	284000
2000-07-11	60.00	61.31	58.13	60.13	234300
2000-07-12	61.00	62.63	60.94	61.75	557400
2000-07-13	61.00	63.69	60.94	63.69	318400
2000-07-14	64.69	68.94	64.63	68.47	110300
2000-07-17	68.94	75.00	67.75	69.94	237000
2000-07-18	67.00	71.63	62.19	68.75	217300
2000-07-19	68.25	70.38	68.13	69.56	50800
2000-07-20	70.00	74.00	68.63	74.00	61200
2000-07-21	72.09	74.13	72.09	72.50	187200
2000-07-24	73.00	73.13	70.50	71.25	172800
2000-07-25	71.31	72.19	70.50	72.06	116700
2000-07-26	73.00	73.00	70.00	72.81	91600
2000-07-27	72.91	73.00	69.50	69.50	93300
2000-07-28	69.13	69.13	65.38	65.88	129000
2000-07-31	66.00	67.00	64.13	67.00	70100
2000-08-01	67.00	67.25	63.13	66.94	77100
2000-08-02	66.00	70.31	66.00	70.00	63500
2000-08-03	67.25	73.13	67.00	72.25	112600
2000-08-04	72.88	73.00	69.19	69.50	135800
2000-08-07	71.75	72.00	69.00	69.75	83900
2000-08-08	70.06	71.73	69.88	70.75	234700
2000-08-09	71.19	72.00	70.63	71.25	146300
2000-08-10	71.25	71.25	67.75	67.75	73600
2000-08-11	67.00	67.00	58.63	64.25	206400
2000-08-14	62.47	65.56	62.44	65.06	131600
2000-08-15	65.00	65.00	61.25	61.50	102200
2000-08-16	63.06	63.06	61.50	62.75	83900
2000-08-17	62.75	64.00	61.50	64.00	44200
2000-08-18	64.00	64.00	60.50	60.50	22900
2000-08-21	61.25	61.25	57.38	57.88	71300
2000-08-22	56.94	57.94	56.75	57.94	157800
2000-08-23	57.91	59.63	57.75	57.75	121300
2000-08-24	58.63	59.63	57.00	57.25	10300
2000-08-25	58.88	58.88	55.50	57.00	58300
2000-08-28	57.00	60.38	57.00	60.13	46100
2000-08-29	59.69	60.63	58.50	59.13	55700
2000-08-30	58.00	59.13	57.63	57.94	105600
2000-08-31	58.63	59.25	57.63	58.13	72200
2000-09-01	57.50	58.00	56.19	58.00	52700
2000-09-05	58.00	58.13	56.13	56.31	106000
2000-09-06	57.44	57.44	54.44	56.00	42200
2000-09-07	55.69	57.39	55.38	56.88	62900
2000-09-08	56.88	56.88	52.75	53.19	320800
2000-09-11	53.34	53.44	49.25	49.25	107900
2000-09-12	49.25	49.38	42.75	43.31	309800
2000-09-13	43.59	48.75	43.25	48.56	197300
2000-09-14	49.22	50.88	47.81	48.06	81900
2000-09-15	47.50	48.38	47.38	47.88	208800
2000-09-18	48.00	48.06	47.00	47.31	117700
2000-09-19	47.72	47.72	46.38	46.56	45900
2000-09-20	46.56	48.00	46.00	46.00	47800
2000-09-21	47.00	49.25	46.00	48.75	200900
2000-09-22	48.38	48.38	46.00	47.50	162500
2000-09-25	47.44	48.00	45.00	45.00	85600
2000-09-26	46.88	47.50	44.88	44.88	106400
2000-09-27	45.19	51.00	44.88	47.69	106500
2000-09-28	47.25	50.00	47.25	49.63	151700
2000-09-29	49.63	52.00	49.56	51.38	198300
2000-10-02	51.38	51.38	46.00	48.38	117700
2000-10-03	48.81	50.25	46.50	46.94	55300
2000-10-04	46.48	47.75	46.06	47.38	78400
2000-10-05	46.88	48.38	46.44	47.88	37800
2000-10-06	47.81	48.00	47.13	47.13	76600
2000-10-09	46.50	46.50	44.00	45.75	202900
2000-10-10	46.69	48.13	40.56	41.94	119200
2000-10-11	41.27	43.19	39.06	41.25	102500
2000-10-12	42.16	44.63	40.00	40.20	68100
2000-10-13	41.75	45.13	41.75	44.19	163900
2000-10-16	44.14	46.00	43.38	45.63	52400
2000-10-17	46.13	46.13	40.63	41.44	154200
2000-10-18	42.19	42.19	39.81	40.19	53000
2000-10-19	40.89	43.13	40.89	42.06	94100
2000-10-20	41.83	43.13	41.81	43.00	154900
2000-10-23	41.89	46.00	41.88	45.63	41300
2000-10-24	44.00	48.75	44.00	47.63	61100
2000-10-25	45.00	51.09	45.00	50.06	151100
2000-10-26	50.63	51.13	45.75	49.25	75200
2000-10-27	47.00	50.50	47.00	48.94	31700
2000-10-30	50.75	50.75	46.53	49.50	106800
2000-10-31	47.00	62.00	46.75	61.81	147500
2000-11-01	57.50	62.31	57.50	60.00	174200
2000-11-02	59.38	62.00	58.75	59.13	153000
2000-11-03	59.75	62.13	58.75	59.88	169700
2000-11-06	60.00	60.50	58.75	59.75	80600
2000-11-07	59.25	59.25	55.94	57.88	130600
2000-11-08	57.89	60.19	55.88	55.88	41400
2000-11-09	56.00	56.00	51.88	55.38	83300
2000-11-10	54.13	54.13	52.25	52.25	131700
2000-11-13	51.70	52.13	49.69	52.00	102200
2000-11-14	52.13	53.44	52.13	53.38	31500
2000-11-15	53.38	55.25	51.63	54.16	76200
2000-11-16	54.06	54.81	51.13	51.19	131700
2000-11-17	53.00	55.38	51.50	54.25	224600
2000-11-20	52.52	57.31	52.50	55.00	55000
2000-11-21	57.13	57.13	54.38	56.38	37500
2000-11-22	55.73	56.19	53.63	53.69	86200
2000-11-24	54.50	54.50	53.38	54.00	23300
2000-11-27	54.50	55.00	52.00	52.00	50300
2000-11-28	54.50	54.50	50.50	51.00	28200
2000-11-29	53.13	53.13	50.81	51.00	72700
2000-11-30	51.44	51.44	48.38	49.50	112300
2000-12-01	49.39	50.25	48.00	48.00	56200
2000-12-04	50.00	50.00	47.69	48.05	44800
2000-12-05	47.63	47.88	46.75	46.75	148400
2000-12-06	47.25	47.69	44.00	44.31	129700
2000-12-07	45.44	45.44	42.25	42.31	120100
2000-12-08	43.02	44.75	43.02	44.56	107900
2000-12-11	44.08	45.00	39.88	40.00	276100
2000-12-12	40.25	40.25	33.50	35.00	634000
2000-12-13	35.00	38.69	35.00	38.13	913100
2000-12-14	37.50	38.50	36.25	36.50	237100
2000-12-15	36.00	36.50	35.06	35.25	163100
2000-12-18	35.00	36.00	34.75	34.81	123900
2000-12-19	34.56	37.00	33.63	36.23	168300
2000-12-20	35.25	35.94	35.13	35.38	99600
2000-12-21	35.13	38.38	35.13	37.50	324600
2000-12-22	37.63	40.50	37.50	40.06	218600
2000-12-26	40.50	40.63	39.75	39.88	169200
2000-12-27	39.75	39.88	38.38	39.31	91900
2000-12-28	39.38	42.25	37.63	42.00	193200
2000-12-29	42.55	43.88	41.63	42.06	231100
2001-01-02	41.88	41.88	37.25	37.25	64900
2001-01-03	37.63	43.19	37.38	41.56	349400
2001-01-04	41.63	44.38	41.50	42.56	166800
2001-01-05	42.30	44.00	39.63	39.69	323000
2001-01-08	39.69	40.69	39.59	40.00	170900
2001-01-09	40.00	40.25	39.50	39.81	85600
2001-01-10	39.50	41.50	39.00	40.88	123100
2001-01-11	41.13	45.00	41.00	43.63	106500
2001-01-12	41.61	41.61	37.94	39.75	187900
2001-01-16	40.50	41.00	38.31	39.81	238700
2001-01-17	40.00	43.00	39.88	43.00	188800
2001-01-18	43.25	43.25	39.00	39.00	46400
2001-01-19	41.73	41.73	39.19	39.19	82400
2001-01-22	39.00	41.13	37.94	39.25	90600
2001-01-23	39.13	39.50	37.00	39.00	65900
2001-01-24	39.25	39.25	36.75	38.00	72800
2001-01-25	37.50	38.25	36.63	37.88	38400
2001-01-26	37.44	38.00	35.75	38.00	77000
2001-01-29	36.27	41.00	36.27	40.38	115200
2001-01-30	40.19	40.38	39.38	39.63	396900
2001-01-31	40.23	40.50	37.75	37.94	48100
2001-02-01	37.77	38.25	35.13	35.63	216600
2001-02-02	35.63	35.63	32.44	33.88	146500
2001-02-05	34.63	36.13	33.88	35.94	75700
2001-02-06	35.75	35.75	34.19	34.50	195700
2001-02-07	33.69	33.69	29.94	32.25	515300
2001-02-08	32.69	32.75	31.75	31.75	115800
2001-02-09	31.75	32.00	30.50	31.19	79400
2001-02-12	30.94	33.25	30.19	33.25	124100
2001-02-13	33.38	36.06	33.25	36.00	248900
2001-02-14	35.50	36.06	34.44	35.02	119400
2001-02-15	35.25	42.06	34.88	40.13	307400
2001-02-16	40.50	41.63	39.00	39.56	283000
2001-02-20	39.88	40.38	38.25	39.13	220100
2001-02-21	38.00	39.06	37.00	37.00	148300
2001-02-22	36.88	39.88	36.25	37.63	220400
2001-02-23	37.50	37.75	36.38	36.88	243200
2001-02-26	37.13	38.25	36.50	36.63	248900
2001-02-27	36.63	36.63	34.94	34.94	154400
2001-02-28	35.56	35.56	33.00	33.06	245200
2001-03-01	32.75	35.31	32.19	35.31	62500
2001-03-02	35.00	36.75	34.38	36.13	255300
2001-03-05	35.56	37.00	35.19	35.75	232400
2001-03-06	35.75	36.13	34.25	35.13	46200
2001-03-07	34.27	36.28	34.00	34.00	57600
2001-03-08	34.63	35.44	34.00	35.44	131800
2001-03-09	34.17	34.44	32.94	33.25	240900
2001-03-12	32.75	32.75	31.94	32.06	222000
2001-03-13	32.06	32.13	30.81	31.94	166900
2001-03-14	31.25	32.31	31.25	31.56	538600
2001-03-15	31.81	33.00	31.69	32.13	140000
2001-03-16	31.81	31.81	28.00	28.38	420900
2001-03-19	25.94	29.75	25.00	28.44	534900
2001-03-20	28.56	29.75	28.06	28.50	223800
2001-03-21	30.25	30.25	27.69	27.94	458600
2001-03-22	28.25	28.25	26.00	26.75	227900
2001-03-23	26.75	28.50	26.50	26.88	226800
2001-03-26	28.25	29.75	28.00	28.81	426900
2001-03-27	28.81	29.13	28.63	28.94	222800
2001-03-28	28.94	28.94	27.00	28.06	223300
2001-03-29	28.00	29.00	28.00	28.75	184100
2001-03-30	28.00	29.50	28.00	28.94	242900
2001-04-02	29.06	29.06	27.69	27.75	180200
2001-04-03	27.75	27.77	25.63	25.63	173200
2001-04-04	25.69	25.69	25.19	25.38	250600
2001-04-05	25.50	26.94	25.50	26.94	143000
2001-04-06	26.13	27.75	26.13	26.88	56300
2001-04-09	26.88	27.58	26.50	27.58	84000
2001-04-10	27.74	27.74	26.96	27.20	87900
2001-04-11	27.50	27.51	26.76	27.41	148300
2001-04-12	26.76	27.44	26.26	27.18	36800
2001-04-16	26.99	26.99	26.00	26.01	72100
2001-04-17	26.00	26.10	25.61	25.76	106400
2001-04-18	25.60	28.75	25.60	28.49	305400
2001-04-19	28.49	31.03	28.49	30.71	169300
2001-04-20	30.41	30.71	29.50	30.00	142200
2001-04-23	30.00	30.00	28.25	28.45	127400
2001-04-24	28.43	29.76	28.43	29.19	112800
2001-04-25	29.56	30.50	29.00	30.08	86400
2001-04-26	30.09	30.09	28.90	28.91	328100
2001-04-27	28.91	29.40	27.51	27.79	162800
2001-04-30	27.05	27.06	25.20	25.25	658800
2001-05-01	26.25	30.45	26.05	30.10	1359800
2001-05-02	31.18	33.78	30.16	32.44	274300
2001-05-03	31.76	32.50	30.20	30.40	368500
2001-05-04	30.01	30.06	29.40	29.44	270200
2001-05-07	29.45	30.01	29.39	29.70	230300
2001-05-08	29.85	29.85	29.57	29.67	143600
2001-05-09	29.55	29.70	29.50	29.50	143300
2001-05-10	29.49	29.78	29.40	29.71	200100
2001-05-11	29.63	30.00	29.62	29.87	83700
2001-05-14	30.81	33.45	30.61	32.68	442600
2001-05-15	32.70	33.49	32.51	33.16	157800
2001-05-16	33.31	35.74	32.88	35.50	221400
2001-05-17	34.91	35.90	34.90	34.94	328100
2001-05-18	34.94	35.25	34.69	34.85	283600
2001-05-21	34.85	35.42	34.31	34.50	467300
2001-05-22	34.49	34.78	34.44	34.47	237600
2001-05-23	34.38	34.55	33.91	33.97	225700
2001-05-24	33.96	34.00	33.41	33.42	158700
2001-05-25	33.57	33.75	33.36	33.64	234000
2001-05-29	32.96	33.01	31.31	31.55	195100
2001-05-30	31.32	31.85	30.81	31.65	195600
2001-05-31	31.85	32.70	31.83	32.21	394900
2001-06-01	32.21	32.64	30.85	31.69	511100
2001-06-04	31.75	33.25	31.66	32.75	148300
2001-06-05	32.56	32.71	29.43	30.30	1010000
2001-06-06	30.22	30.27	29.35	29.75	439600
2001-06-07	28.76	29.30	28.49	28.75	564900
2001-06-08	28.55	29.65	28.45	28.95	171900
2001-06-11	28.99	28.99	27.75	27.81	338600
2001-06-12	27.80	27.80	27.05	27.37	268800
2001-06-13	27.25	27.25	26.00	26.45	1223200
2001-06-14	26.40	26.61	25.81	26.25	721600
2001-06-15	25.90	26.25	25.63	25.65	286500
2001-06-18	25.61	26.00	25.29	25.60	216700
2001-06-19	25.72	25.72	23.81	23.88	500400
2001-06-20	23.80	25.55	23.75	24.98	622400
2001-06-21	24.80	24.81	23.90	24.27	1771300
2001-06-22	21.95	23.25	19.65	20.30	1478600
2001-06-25	20.31	21.60	20.30	21.45	682300
2001-06-26	20.20	20.60	19.90	19.96	504500
2001-06-27	20.14	20.50	19.70	19.80	802500
2001-06-28	19.85	20.00	19.80	19.89	655300
2001-06-29	19.92	21.00	19.71	20.33	484100
2001-07-02	20.35	21.46	20.25	20.45	164800
2001-07-03	20.36	21.00	19.98	21.00	84600
2001-07-05	21.01	21.05	20.31	20.51	218200
2001-07-06	20.55	20.99	20.45	20.72	132400
2001-07-09	20.72	21.30	20.20	21.30	144300
2001-07-10	21.00	22.09	21.00	21.52	540900
2001-07-11	21.46	21.56	20.65	20.79	229000
2001-07-12	20.89	21.99	20.71	21.45	121400
2001-07-13	21.25	22.22	21.25	21.80	206300
2001-07-16	22.20	22.75	21.04	21.22	79100
2001-07-17	21.40	21.40	21.11	21.30	128800
2001-07-18	21.40	22.70	21.19	22.08	98400
2001-07-19	22.01	22.01	21.74	21.85	215500
2001-07-20	21.90	22.06	21.50	22.06	251000
2001-07-23	22.56	22.60	21.91	22.10	71600
2001-07-24	22.50	22.50	21.77	22.31	105500
2001-07-25	21.86	22.24	21.34	21.62	134000
2001-07-26	21.89	22.10	21.45	21.92	139600
2001-07-27	21.92	22.14	21.90	21.98	69800
2001-07-30	21.98	22.16	21.50	21.62	188800
2001-07-31	21.80	21.80	21.00	21.10	100900
2001-08-01	21.00	21.33	20.57	20.85	229300
2001-08-02	20.84	20.84	19.70	20.65	786400
2001-08-03	20.31	20.75	19.95	19.95	431200
2001-08-06	19.85	20.17	19.85	20.17	127000
2001-08-07	20.11	20.25	19.97	20.05	117800
2001-08-08	19.90	20.10	19.90	20.05	120900
2001-08-09	20.10	20.36	19.75	20.15	173600
2001-08-10	19.96	20.50	19.96	20.30	95200
2001-08-13	20.50	20.75	20.01	20.75	60700
2001-08-14	20.65	21.00	20.00	20.56	109500
2001-08-15	20.50	20.75	20.01	20.20	265700
2001-08-16	20.29	21.09	19.97	21.09	181500
2001-08-17	20.50	21.17	20.36	20.76	75500
2001-08-20	20.58	20.58	19.79	19.84	224800
2001-08-21	19.90	21.18	19.70	19.70	226800
2001-08-22	18.35	19.11	18.26	19.05	328700
2001-08-23	18.70	19.09	18.40	18.73	361900
2001-08-24	19.20	19.20	18.65	18.90	298300
2001-08-27	19.00	19.10	18.69	18.72	171400
2001-08-28	19.01	19.01	18.30	18.36	286700
2001-08-29	18.75	18.75	17.82	17.90	386900
2001-08-30	18.00	18.05	17.42	17.55	309100
2001-08-31	17.41	17.64	17.32	17.35	150000
2001-09-04	17.64	17.64	16.85	16.85	203900
2001-09-05	17.00	17.00	15.43	15.43	529400
2001-09-06	14.80	15.30	13.91	15.15	424800
2001-09-07	14.99	15.10	14.81	15.05	151200
2001-09-10	14.85	15.35	14.80	15.35	230100
2001-09-17	14.50	14.90	13.98	14.01	221700
2001-09-18	14.05	14.55	13.95	14.11	89200
2001-09-19	13.96	14.18	12.70	13.70	337900
2001-09-20	13.30	13.32	12.93	12.96	300200
2001-09-21	12.56	12.57	12.00	12.25	480400
2001-09-24	12.15	12.94	12.15	12.82	785700
2001-09-25	12.79	13.29	12.72	13.15	314100
2001-09-26	12.71	13.50	12.71	13.25	1214500
2001-09-27	13.55	13.55	12.95	13.20	166900
2001-09-28	13.06	14.50	13.06	14.27	234600
2001-10-01	14.26	14.26	13.34	13.86	56100
2001-10-02	14.11	14.11	13.52	13.74	83200
2001-10-03	13.76	16.50	13.60	15.67	282300
2001-10-04	15.90	16.00	14.50	14.90	194800
2001-10-05	14.92	14.92	14.05	14.57	72800
2001-10-08	14.84	14.93	14.09	14.29	54700
2001-10-09	14.49	14.49	13.65	13.80	149700
2001-10-10	13.81	14.14	13.72	14.14	114800
2001-10-11	13.90	15.00	13.81	15.00	286900
2001-10-12	15.01	15.01	14.35	14.99	247000
2001-10-15	14.90	15.00	14.00	14.88	51800
2001-10-16	14.95	14.97	14.46	14.75	306200
2001-10-17	14.97	14.97	14.15	14.16	68700
2001-10-18	14.10	14.10	13.48	13.48	57200
2001-10-19	13.69	14.00	13.49	14.00	437100
2001-10-22	14.00	14.17	13.85	14.00	159300
2001-10-23	14.10	14.29	13.86	14.00	136100
2001-10-24	13.98	14.99	13.93	14.18	361100
2001-10-25	14.35	14.90	13.88	14.81	181300
2001-10-26	14.46	15.21	14.46	14.99	192400
2001-10-29	15.00	15.22	14.95	14.95	132200
2001-10-30	14.54	14.54	14.00	14.25	270100
2001-10-31	14.25	15.16	14.25	15.16	305500
2001-11-01	14.99	15.51	14.99	15.21	291400
2001-11-02	15.09	15.35	15.09	15.30	38200
2001-11-05	14.97	16.17	14.95	15.99	147300
2001-11-06	16.00	16.39	15.42	16.25	132200
2001-11-07	16.44	16.73	16.04	16.42	657600
2001-11-08	16.25	16.75	16.25	16.30	130700
2001-11-09	16.25	16.39	15.60	15.85	91100
2001-11-12	15.82	16.25	15.25	15.70	184200
2001-11-13	15.79	16.16	15.44	16.15	121000
2001-11-14	16.19	17.50	16.15	17.36	46700
2001-11-15	17.00	17.75	17.00	17.40	78800
2001-11-16	17.45	17.45	17.00	17.29	90400
2001-11-19	16.70	17.27	16.68	17.27	148800
2001-11-20	16.98	17.06	16.40	16.85	312800
2001-11-21	16.46	17.29	16.41	16.89	114600
2001-11-23	16.39	16.70	16.00	16.43	39900
2001-11-26	16.43	17.25	16.02	16.85	48900
2001-11-27	16.94	17.27	16.65	17.02	200100
2001-11-28	16.85	17.09	16.75	16.84	274100
2001-11-29	16.75	17.03	16.55	16.80	263500
2001-11-30	16.80	16.88	16.33	16.79	297000
2001-12-03	16.57	16.58	16.05	16.20	310100
2001-12-04	16.20	16.75	16.20	16.75	98500
2001-12-05	16.50	18.45	16.50	18.16	407500
2001-12-06	18.23	21.90	18.00	21.27	439300
2001-12-07	20.99	21.15	19.81	20.02	1106200
2001-12-10	19.80	20.20	19.70	20.20	259400
2001-12-11	19.91	20.17	19.86	19.90	155900
2001-12-12	20.23	20.23	19.73	19.93	243400
2001-12-13	19.70	19.90	19.00	19.00	194600
2001-12-14	19.22	19.65	18.85	19.52	123300
2001-12-17	19.53	20.00	19.23	19.50	83400
2001-12-18	19.65	19.73	19.27	19.60	190500
2001-12-19	19.42	19.55	18.25	18.53	221300
2001-12-20	18.25	19.21	18.25	18.30	180900
2001-12-21	18.74	18.75	17.69	17.69	280400
2001-12-24	17.75	18.62	17.75	18.36	64300
2001-12-26	18.00	18.87	18.00	18.45	154100
2001-12-27	18.62	18.81	18.30	18.75	121200
2001-12-28	18.26	19.47	17.75	18.71	147000
2001-12-31	18.62	18.87	17.97	18.15	123500
2002-01-02	18.21	19.34	18.17	19.33	315200
2002-01-03	19.33	19.71	18.63	19.00	52800
2002-01-04	19.15	19.75	18.35	19.50	49700
2002-01-07	19.50	19.50	17.75	18.00	137300
2002-01-08	18.22	18.22	17.46	17.73	114000
2002-01-09	17.96	18.45	17.55	18.45	83700
2002-01-10	16.85	18.59	16.25	17.10	483600
2002-01-11	17.10	17.10	16.80	16.85	161300
2002-01-14	17.09	17.10	16.01	16.05	261400
2002-01-15	16.10	16.90	16.05	16.13	110900
2002-01-16	16.10	16.85	16.09	16.15	159000
2002-01-17	16.26	16.92	16.25	16.75	162800
2002-01-18	16.75	17.09	15.75	16.93	323200
2002-01-22	16.85	16.93	16.10	16.44	257500
2002-01-23	16.29	17.09	15.71	16.85	238300
2002-01-24	16.85	17.33	16.18	16.22	130900
2002-01-25	16.17	16.37	15.74	15.74	48500
2002-01-28	16.21	17.37	16.00	17.10	78900
2002-01-29	16.91	16.95	16.41	16.41	193600
2002-01-30	16.43	17.23	16.41	16.92	181900
2002-01-31	16.85	16.90	16.28	16.50	106800
2002-02-01	16.50	17.42	16.31	17.00	191800
2002-02-04	16.92	17.23	16.41	16.41	163700
2002-02-05	16.50	17.20	16.11	16.25	104300
2002-02-06	16.25	16.29	15.58	15.85	71800
2002-02-07	16.20	16.20	15.50	15.50	57900
2002-02-08	15.50	15.51	14.86	15.35	216500
2002-02-11	15.21	15.75	14.95	15.14	135900
2002-02-12	15.25	15.25	14.60	14.72	115400
2002-02-13	15.30	15.48	14.42	14.71	82900
2002-02-14	14.92	15.51	14.62	15.17	208300
2002-02-15	15.33	15.84	15.25	15.50	218600
2002-02-19	15.48	15.48	15.19	15.26	171500
2002-02-20	15.26	15.56	15.20	15.54	79800
2002-02-21	15.53	15.75	15.15	15.27	86300
2002-02-22	15.27	15.68	15.20	15.37	40400
2002-02-25	15.68	15.68	15.05	15.64	90900
2002-02-26	15.70	16.00	15.14	15.23	105500
2002-02-27	15.39	16.08	15.39	15.61	152300
2002-02-28	15.71	15.94	15.55	15.87	137000
2002-03-01	15.80	16.10	15.75	16.05	205800
2002-03-04	16.14	17.08	16.00	17.07	269700
2002-03-05	17.10	17.65	17.05	17.38	300600
2002-03-06	17.47	18.50	17.43	18.40	161200
2002-03-07	18.57	19.33	18.40	18.75	529300
2002-03-08	18.92	19.91	18.91	19.15	140100
2002-03-11	19.58	20.25	19.39	20.21	559400
2002-03-12	20.01	20.85	19.43	20.10	619100
2002-03-13	20.00	20.60	19.91	20.17	584200
2002-03-14	20.50	20.50	19.91	20.14	279000
2002-03-15	19.96	20.05	19.75	19.92	229800
2002-03-18	19.80	19.94	18.86	19.52	367500
2002-03-19	19.36	20.30	19.36	20.27	135500
2002-03-20	19.75	19.75	18.97	19.66	100100
2002-03-21	19.80	20.80	19.51	20.66	74700
2002-03-22	20.80	20.91	20.56	20.80	210800
2002-03-25	20.86	20.86	19.81	19.95	276700
2002-03-26	19.81	21.15	19.81	20.89	400500
2002-03-27	20.90	21.15	20.50	20.80	108900
2002-03-28	20.88	21.02	20.54	20.80	96900
2002-04-01	20.80	20.80	20.31	20.35	149800
2002-04-02	20.31	20.76	20.30	20.63	196100
2002-04-03	20.50	20.50	18.85	19.21	214500
2002-04-04	19.22	20.00	19.05	19.82	206800
2002-04-05	20.09	20.10	19.62	19.62	41800
2002-04-08	19.62	19.70	19.03	19.24	139000
2002-04-09	19.42	19.85	19.42	19.70	251000
2002-04-10	19.79	19.94	19.50	19.83	199500
2002-04-11	19.81	19.82	19.24	19.55	167800
2002-04-12	19.59	21.05	19.59	20.80	179900
2002-04-15	20.62	20.69	19.62	19.95	93800
2002-04-16	19.85	21.90	19.78	21.16	419100
2002-04-17	21.43	21.47	20.45	21.36	66100
2002-04-18	21.01	22.18	21.00	21.90	183700
2002-04-19	21.92	22.25	21.75	21.97	133800
2002-04-22	22.01	22.22	21.03	21.12	112500
2002-04-23	21.60	22.52	21.32	21.84	105400
2002-04-24	21.82	22.92	21.61	21.86	332800
2002-04-25	21.90	22.03	20.80	20.80	228800
2002-04-26	20.78	21.31	20.78	20.79	98100
2002-04-29	20.79	21.10	20.33	20.33	124400
2002-04-30	20.30	20.71	20.20	20.68	195400
2002-05-01	20.59	20.59	19.64	20.00	291000
2002-05-02	19.89	20.10	19.89	20.02	193900
2002-05-03	20.06	20.38	19.52	19.52	289600
2002-05-06	19.52	19.74	19.00	19.00	71000
2002-05-07	19.12	19.37	18.52	18.63	143000
2002-05-08	19.05	19.96	18.50	19.49	139800
2002-05-09	19.37	19.45	19.00	19.02	111400
2002-05-10	19.01	19.61	18.52	19.23	141200
2002-05-13	19.43	19.73	19.39	19.51	127800
2002-05-14	19.50	21.88	19.50	21.00	528600
2002-05-15	20.85	21.90	20.85	21.57	169800
2002-05-16	21.51	21.79	21.36	21.44	168500
2002-05-17	21.54	22.04	21.49	22.04	116400
2002-05-20	21.85	21.91	21.51	21.62	219200
2002-05-21	21.60	21.99	21.60	21.65	104100
2002-05-22	21.65	21.87	21.65	21.78	154500
2002-05-23	21.70	22.15	21.51	21.91	82500
2002-05-24	21.70	22.24	21.70	22.17	36100
2002-05-28	21.90	21.95	20.44	21.06	130300
2002-05-29	21.00	21.49	20.97	21.03	100400
2002-05-30	21.00	21.15	21.00	21.05	94600
2002-05-31	21.27	21.80	21.09	21.71	87700
2002-06-03	21.66	21.66	19.48	19.90	233500
2002-06-04	19.94	20.37	19.50	20.00	87900
2002-06-05	19.99	20.00	19.19	19.98	140900
2002-06-06	19.71	20.00	18.95	19.06	117100
2002-06-07	18.95	19.43	18.70	19.07	108400
2002-06-10	18.95	19.70	18.56	18.62	111300
2002-06-11	18.69	20.00	18.57	18.92	90400
2002-06-12	18.70	19.07	18.55	18.86	43000
2002-06-13	18.68	19.10	18.50	18.70	52500
2002-06-14	18.69	18.69	18.00	18.39	172700
2002-06-17	18.19	19.11	18.19	18.80	103000
2002-06-18	18.98	18.98	17.90	18.35	71000
2002-06-19	18.40	18.95	18.27	18.38	135300
2002-06-20	18.38	18.63	18.05	18.22	45500
2002-06-21	18.20	18.78	18.12	18.75	87700
2002-06-24	18.45	18.86	18.16	18.30	169800
2002-06-25	18.20	18.70	18.20	18.60	229300
2002-06-26	18.35	18.81	17.90	18.68	67000
2002-06-27	18.79	19.94	18.45	19.78	91800
2002-06-28	19.75	19.98	19.05	19.97	183200
2002-07-01	19.58	20.00	17.48	17.48	178700
2002-07-02	17.45	17.64	16.66	17.50	293400
2002-07-03	17.31	17.77	16.55	17.43	441500
2002-07-05	17.44	18.15	17.44	17.76	185900
2002-07-08	17.75	18.16	17.35	17.39	181900
2002-07-09	17.39	17.47	16.95	17.01	165500
2002-07-10	16.98	17.15	16.65	16.65	153700
2002-07-11	16.66	16.66	16.31	16.37	144600
2002-07-12	16.66	16.78	16.41	16.50	114300
2002-07-15	16.56	16.66	15.63	16.00	317100
2002-07-16	16.00	16.17	15.66	15.80	174000
2002-07-17	16.25	16.25	14.91	15.17	298900
2002-07-18	15.01	15.38	14.90	14.91	116700
2002-07-19	14.90	15.65	14.75	14.75	191100
2002-07-22	14.76	14.94	14.12	14.74	113000
2002-07-23	14.32	14.62	13.75	14.05	143700
2002-07-24	13.76	14.00	13.60	13.96	114600
2002-07-25	14.00	14.50	13.63	14.43	116500
2002-07-26	14.59	14.59	13.80	14.00	328500
2002-07-29	14.25	15.28	14.24	15.27	130200
2002-07-30	15.27	16.58	15.07	16.52	114200
2002-07-31	17.01	17.01	15.55	15.55	170000
2002-08-01	15.55	16.14	15.55	15.96	92000
2002-08-02	15.84	16.27	15.20	15.33	144200
2002-08-05	15.20	15.70	15.16	15.31	141200
2002-08-06	15.64	16.40	15.39	16.00	103900
2002-08-07	16.00	16.15	15.50	15.94	73500
2002-08-08	16.12	17.29	16.12	17.27	193300
2002-08-09	17.28	18.90	17.17	18.81	252300
2002-08-12	18.79	18.79	17.11	18.21	193500
2002-08-13	18.18	18.20	17.11	17.28	149400
2002-08-14	17.45	17.60	17.12	17.39	103600
2002-08-15	17.55	18.30	17.50	18.00	78600
2002-08-16	18.04	18.96	17.84	18.96	46300
2002-08-19	18.65	19.60	18.65	19.42	104900
2002-08-20	19.16	19.75	18.75	19.65	83700
2002-08-21	19.68	20.00	19.25	20.00	99900
2002-08-22	19.80	19.99	19.03	19.79	54600
2002-08-23	19.89	19.89	19.46	19.52	84600
2002-08-26	19.39	19.68	19.20	19.68	73800
2002-08-27	19.68	19.68	19.06	19.10	127500
2002-08-28	19.12	19.40	18.99	19.23	204300
2002-08-29	18.94	19.41	18.79	18.98	145800
2002-08-30	19.10	19.16	18.85	18.96	49100
2002-09-03	18.81	18.81	17.60	17.60	158000
2002-09-04	17.65	18.25	17.62	18.08	212200
2002-09-05	17.91	18.00	17.50	17.50	53800
2002-09-06	17.54	18.74	17.39	18.46	117500
2002-09-09	18.49	18.49	17.88	18.02	46800
2002-09-10	18.02	18.32	17.50	18.00	57100
2002-09-11	18.00	18.57	18.00	18.09	19700
2002-09-12	17.86	18.07	17.12	17.38	131500
2002-09-13	17.50	17.65	16.75	17.12	115300
2002-09-16	17.11	17.25	16.65	16.95	111900
2002-09-17	16.99	17.00	16.06	16.06	141000
2002-09-18	16.04	16.75	15.97	16.24	113800
2002-09-19	16.24	16.34	15.63	15.93	59400
2002-09-20	16.32	16.45	15.33	15.50	113200
2002-09-23	15.19	16.00	15.19	15.90	122300
2002-09-24	15.90	16.00	15.45	15.48	77500
2002-09-25	15.55	15.99	15.29	15.95	69000
2002-09-26	15.89	15.99	15.67	15.98	52900
2002-09-27	15.98	16.21	15.37	15.40	71300
2002-09-30	15.59	15.89	14.54	15.19	160500
2002-10-01	15.17	15.22	14.52	14.60	160300
2002-10-02	14.53	15.23	14.28	15.12	76600
2002-10-03	15.05	15.15	14.92	15.06	44200
2002-10-04	15.05	15.05	14.04	14.46	84600
2002-10-07	14.41	14.78	14.37	14.46	96900
2002-10-08	14.54	14.64	13.16	13.58	173700
2002-10-09	13.33	13.43	12.82	12.82	149100
2002-10-10	12.79	13.41	12.77	13.00	63600
2002-10-11	13.03	14.15	12.87	13.73	116400
2002-10-14	13.73	14.22	13.73	13.91	219500
2002-10-15	14.14	14.96	14.14	14.87	180100
2002-10-16	14.89	14.92	14.37	14.58	109000
2002-10-17	14.53	14.75	13.81	13.99	66900
2002-10-18	14.00	14.28	13.92	14.17	101700
2002-10-21	14.26	14.32	14.03	14.20	80800
2002-10-22	14.14	14.22	13.75	14.00	77800
2002-10-23	13.99	14.48	13.87	14.01	81400
2002-10-24	14.00	15.00	14.00	14.79	137600
2002-10-25	14.80	16.35	14.80	16.10	137600
2002-10-28	16.11	16.35	15.59	15.60	78000
2002-10-29	15.65	15.98	15.31	15.40	72200
2002-10-30	15.39	15.39	14.98	15.37	83800
2002-10-31	14.50	14.50	12.21	12.44	846300
2002-11-01	12.40	12.54	11.85	12.24	413900
2002-11-04	12.33	12.69	12.24	12.42	171400
2002-11-05	12.43	12.49	12.10	12.20	130800
2002-11-06	12.58	13.80	12.43	12.95	139100
2002-11-07	13.56	13.97	12.85	13.15	162500
2002-11-08	13.04	13.75	12.87	13.11	92200
2002-11-11	13.11	13.25	12.44	13.07	210300
2002-11-12	13.07	13.57	13.07	13.56	124900
2002-11-13	13.40	14.16	13.26	14.12	276800
2002-11-14	14.17	14.38	13.90	14.37	76600
2002-11-15	14.05	14.45	14.05	14.26	47500
2002-11-18	14.48	14.50	13.80	13.98	81200
2002-11-19	14.13	14.45	13.60	13.61	110000
2002-11-20	13.60	14.22	13.51	14.20	67600
2002-11-21	14.14	14.66	13.68	14.62	79200
2002-11-22	14.68	15.31	14.25	15.27	68000
2002-11-25	15.02	15.49	15.00	15.49	108600
2002-11-26	15.49	15.49	15.00	15.23	92500
2002-11-27	15.05	16.00	15.05	15.88	88500
2002-11-29	15.89	16.09	15.80	15.80	17200
2002-12-02	15.05	15.75	15.01	15.08	93300
2002-12-03	15.23	15.30	14.85	14.85	92300
2002-12-04	14.90	15.11	14.55	14.86	54900
2002-12-05	14.95	14.95	14.29	14.35	93700
2002-12-06	14.36	14.58	14.13	14.50	75000
2002-12-09	14.62	14.91	13.86	13.87	48700
2002-12-10	13.86	14.52	13.85	14.09	149100
2002-12-11	14.16	14.20	13.98	14.20	81300
2002-12-12	14.21	14.98	14.13	14.21	124100
2002-12-13	14.21	14.23	13.72	13.72	32000
2002-12-16	13.67	14.20	13.66	14.16	65200
2002-12-17	14.19	14.27	14.00	14.02	87100
2002-12-18	14.02	14.20	13.99	14.09	102500
2002-12-19	14.20	14.24	14.06	14.23	105700
2002-12-20	14.24	15.13	14.22	15.01	96400
2002-12-23	14.85	15.49	14.85	15.31	78100
2002-12-24	14.76	15.14	14.75	15.03	26800
2002-12-26	15.00	15.21	14.96	14.96	12200
2002-12-27	15.00	15.26	14.84	15.00	52100
2002-12-30	15.28	15.35	14.86	14.88	74600
2002-12-31	14.91	14.92	14.55	14.67	274100
2003-01-02	14.67	15.00	14.67	14.95	78300
2003-01-03	14.88	14.98	14.70	14.75	57100
2003-01-06	14.78	15.53	14.78	15.49	30900
2003-01-07	15.31	15.69	14.94	15.05	83900
2003-01-08	15.00	15.74	14.96	15.00	62200
2003-01-09	15.28	15.41	14.81	15.21	65400
2003-01-10	15.34	15.67	15.05	15.21	47900
2003-01-13	15.39	15.67	14.81	14.82	70400
2003-01-14	15.09	15.44	14.89	15.27	60300
2003-01-15	15.32	16.14	14.48	14.79	192400
2003-01-16	15.25	15.40	14.72	14.87	48100
2003-01-17	14.99	14.99	14.77	14.95	17800
2003-01-21	14.99	15.04	14.75	14.76	41200
2003-01-22	14.99	15.00	14.74	14.76	28400
2003-01-23	14.77	14.85	14.75	14.83	37400
2003-01-24	14.99	14.99	14.27	14.43	104900
2003-01-27	14.47	14.47	13.52	13.68	231300
2003-01-28	13.66	14.05	12.86	13.30	246000
2003-01-29	13.29	13.35	12.75	13.16	144800
2003-01-30	13.31	13.50	12.80	12.80	98200
2003-01-31	12.75	13.10	12.69	12.93	66800
2003-02-03	13.22	13.22	12.20	12.80	89800
2003-02-04	12.76	12.83	12.22	12.57	174000
2003-02-05	12.64	12.74	12.19	12.37	118900
2003-02-06	12.33	12.44	11.98	12.25	86000
2003-02-07	12.33	12.34	11.55	11.59	129100
2003-02-10	11.54	12.00	11.50	12.00	76000
2003-02-11	11.99	12.16	11.65	11.65	64700
2003-02-12	11.80	11.80	10.87	11.01	178300
2003-02-13	11.01	11.28	10.86	11.26	128200
2003-02-14	11.24	11.30	10.94	11.00	56900
2003-02-18	10.67	10.89	10.42	10.74	84300
2003-02-19	10.85	10.85	10.47	10.75	173400
2003-02-20	10.80	11.00	10.62	10.92	22500
2003-02-21	11.16	11.25	10.47	11.01	171800
2003-02-24	11.46	11.60	10.81	10.82	229700
2003-02-25	10.98	10.98	9.96	10.70	447600
2003-02-26	10.43	11.00	10.43	10.86	410400
2003-02-27	11.00	11.90	10.87	11.44	209300
2003-02-28	11.44	11.60	11.33	11.55	83900
2003-03-03	11.56	12.57	11.56	11.93	222700
2003-03-04	11.76	12.05	11.74	11.74	185800
2003-03-05	11.85	12.00	11.70	11.78	64600
2003-03-06	11.86	11.96	11.75	11.90	68700
2003-03-07	12.09	12.09	11.45	11.60	135100
2003-03-10	11.56	11.59	11.35	11.35	26900
2003-03-11	11.36	11.60	11.31	11.52	51000
2003-03-12	10.37	11.10	10.18	11.00	211200
2003-03-13	10.72	11.10	10.72	10.95	77900
2003-03-14	11.09	11.09	10.85	10.88	102700
2003-03-17	10.85	11.48	10.58	11.36	128700
2003-03-18	11.01	11.28	10.88	11.18	151900
2003-03-19	11.04	11.54	10.86	11.49	227300
2003-03-20	11.06	11.75	11.06	11.58	72700
2003-03-21	11.95	12.00	11.58	11.91	153600
2003-03-24	11.75	11.81	11.55	11.76	59000
2003-03-25	11.76	12.29	11.65	11.82	109000
2003-03-26	11.75	12.03	11.55	11.78	81300
2003-03-27	11.75	12.17	11.60	12.14	110500
2003-03-28	11.75	12.15	11.67	11.67	55200
2003-03-31	11.70	11.86	11.60	11.60	104000
2003-04-01	11.60	11.82	11.50	11.73	78400
2003-04-02	11.63	12.76	11.45	12.60	111000
2003-04-03	12.71	12.71	12.10	12.33	146100
2003-04-04	12.47	12.52	12.24	12.25	58500
2003-04-07	12.26	12.99	12.26	12.67	56600
2003-04-08	12.29	12.94	12.06	12.60	117100
2003-04-09	12.59	13.20	12.38	12.65	111500
2003-04-10	12.64	13.10	12.61	12.85	51700
2003-04-11	12.76	13.20	12.76	13.00	100000
2003-04-14	12.90	13.19	12.90	13.00	45200
2003-04-15	13.00	13.12	12.71	12.79	413600
2003-04-16	12.95	12.95	12.78	12.86	89200
2003-04-17	13.00	13.10	12.89	12.97	286300
2003-04-21	13.05	13.10	12.65	12.88	193400
2003-04-22	12.75	13.11	12.75	12.99	84800
2003-04-23	13.13	13.13	12.89	12.92	80900
2003-04-24	12.85	13.07	12.83	12.91	41600
2003-04-25	12.90	13.06	12.79	12.86	64600
2003-04-28	13.08	13.13	12.75	12.87	98400
2003-04-29	12.78	13.23	12.78	13.00	341700
2003-04-30	12.73	14.37	11.88	14.17	190400
2003-05-01	14.15	14.29	13.20	13.94	101700
2003-05-02	13.91	14.76	13.87	14.65	77200
2003-05-05	14.66	15.04	14.52	14.70	165300
2003-05-06	14.53	14.69	14.35	14.39	199800
2003-05-07	14.50	14.50	14.20	14.33	112700
2003-05-08	14.15	14.35	13.93	14.04	131700
2003-05-09	14.10	14.10	13.57	13.99	75100
2003-05-12	13.98	14.68	13.82	13.85	85400
2003-05-13	13.84	14.00	13.24	13.57	93900
2003-05-14	13.45	14.00	13.45	13.79	69400
2003-05-15	13.76	13.90	13.28	13.46	276600
2003-05-16	13.06	13.77	12.55	12.55	240300
2003-05-19	12.57	12.77	12.55	12.60	237500
2003-05-20	12.50	12.99	12.50	12.71	107300
2003-05-21	12.57	13.07	12.55	12.80	72900
2003-05-22	12.79	13.39	12.72	13.28	98000
2003-05-23	13.18	13.19	12.60	12.75	74300
2003-05-27	12.67	13.35	12.61	13.16	111300
2003-05-28	13.39	13.77	13.16	13.44	125800
2003-05-29	13.54	13.96	13.54	13.95	46700
2003-05-30	13.98	14.29	13.90	14.28	107400
2003-06-02	14.34	14.40	13.79	13.84	69000
2003-06-03	13.79	13.84	13.12	13.32	87100
2003-06-04	13.44	13.92	13.09	13.83	172300
2003-06-05	13.85	14.30	13.73	14.02	147400
2003-06-06	14.19	14.42	14.00	14.32	125900
2003-06-09	14.18	14.36	14.02	14.25	62400
2003-06-10	14.17	14.46	13.90	14.35	54800
2003-06-11	14.19	14.36	14.14	14.35	133400
2003-06-12	13.84	14.40	13.81	14.26	87300
2003-06-13	14.25	14.35	14.10	14.10	144000
2003-06-16	14.02	14.25	13.65	14.04	126300
2003-06-17	13.99	14.00	13.50	13.61	222800
2003-06-18	13.44	13.75	13.30	13.74	124900
2003-06-19	13.73	13.73	13.13	13.49	212900
2003-06-20	13.55	13.56	13.10	13.38	88000
2003-06-23	13.10	13.30	12.85	13.07	92000
2003-06-24	13.02	13.10	12.62	12.90	124000
2003-06-25	12.89	13.00	12.20	12.39	246100
2003-06-26	12.39	12.75	12.27	12.75	260400
2003-06-27	12.49	12.85	12.10	12.30	122300
2003-06-30	12.29	12.75	12.17	12.62	156600
2003-07-01	12.63	12.75	12.35	12.75	52500
2003-07-02	12.73	13.11	12.65	13.09	581100
2003-07-03	13.62	13.62	13.05	13.25	25900
2003-07-07	13.35	13.54	13.10	13.38	113300
2003-07-08	13.18	14.28	13.18	14.17	394300
2003-07-09	14.14	14.87	13.97	14.62	292000
2003-07-10	14.92	14.97	13.10	14.39	225400
2003-07-11	14.36	14.87	14.30	14.74	62500
2003-07-14	14.80	15.50	14.54	14.96	116500
2003-07-15	15.11	15.51	14.87	15.50	380100
2003-07-16	15.37	15.72	15.25	15.59	215600
2003-07-17	15.58	15.69	14.73	14.75	499500
2003-07-18	14.76	15.67	14.71	15.67	466800
2003-07-21	15.38	16.14	14.98	15.13	148200
2003-07-22	15.06	15.75	14.96	15.41	43500
2003-07-23	15.28	15.43	15.00	15.19	65900
2003-07-24	15.18	15.96	15.18	15.65	91900
2003-07-25	15.51	16.06	15.33	16.03	87200
2003-07-28	16.00	16.44	15.86	16.33	87600
2003-07-29	16.15	16.50	15.53	15.83	188300
2003-07-30	15.59	15.87	15.50	15.70	60600
2003-07-31	15.75	18.55	15.64	18.17	505400
2003-08-01	18.20	18.34	17.36	17.51	223400
2003-08-04	17.89	17.89	17.30	17.51	223000
2003-08-05	17.32	17.51	16.64	17.02	135900
2003-08-06	16.77	17.33	16.76	16.90	63400
2003-08-07	16.76	16.76	15.85	16.46	89400
2003-08-08	16.26	16.82	16.26	16.61	32000
2003-08-11	16.56	17.76	16.56	17.37	141100
2003-08-12	17.44	18.00	17.44	17.98	71100
2003-08-13	18.00	18.00	17.54	17.55	45000
2003-08-14	17.53	17.85	17.53	17.59	66000
2003-08-15	17.65	17.85	17.14	17.85	33700
2003-08-18	17.81	18.00	17.76	17.89	86800
2003-08-19	18.00	18.82	17.73	18.82	112200
2003-08-20	18.84	19.46	18.66	18.75	159900
2003-08-21	18.68	19.46	18.49	19.00	35500
2003-08-22	19.10	19.22	18.03	18.03	105500
2003-08-25	18.00	18.55	18.00	18.50	104400
2003-08-26	18.45	18.68	17.89	18.50	78800
2003-08-27	18.50	18.50	18.15	18.34	16700
2003-08-28	18.39	18.55	18.05	18.55	64900
2003-08-29	18.47	18.73	18.24	18.62	71400
2003-09-02	18.64	19.81	18.64	19.69	113800
2003-09-03	19.68	20.00	19.53	19.86	75300
2003-09-04	19.67	19.95	18.72	19.10	78600
2003-09-05	18.84	19.14	18.06	18.38	102700
2003-09-08	18.47	18.91	18.06	18.84	126800
2003-09-09	18.98	19.63	18.92	19.39	35700
2003-09-10	19.41	19.41	18.50	18.60	167800
2003-09-11	18.48	18.90	18.43	18.72	149600
2003-09-12	18.73	19.00	18.65	18.80	37300
2003-09-15	18.94	19.00	18.74	18.75	59800
2003-09-16	18.87	19.00	18.54	18.61	45000
2003-09-17	18.65	19.19	18.50	19.14	48600
2003-09-18	18.83	19.80	18.83	19.52	56500
2003-09-19	19.12	19.76	19.12	19.52	54600
2003-09-22	19.32	19.42	18.93	19.29	42000
2003-09-23	19.31	19.61	19.13	19.19	23700
2003-09-24	19.23	19.27	18.62	18.62	142700
2003-09-25	18.66	18.66	17.99	18.40	137500
2003-09-26	18.13	18.50	17.77	18.15	104100
2003-09-29	17.77	17.99	17.42	17.69	114300
2003-09-30	16.76	17.75	16.76	17.00	136300
2003-10-01	17.14	17.55	16.97	17.50	125800
2003-10-02	17.68	18.37	17.60	18.08	58500
2003-10-03	18.20	18.95	18.01	18.56	170800
2003-10-06	18.74	18.87	18.62	18.78	76100
2003-10-07	18.65	18.76	18.45	18.46	242200
2003-10-08	18.57	18.75	18.33	18.42	236200
2003-10-09	18.55	19.01	18.29	18.53	116300
2003-10-10	18.42	18.84	18.42	18.75	19200
2003-10-13	18.57	19.64	18.57	19.32	35700
2003-10-14	19.37	19.67	19.21	19.67	41500
2003-10-15	19.57	20.32	19.48	20.09	221100
2003-10-16	19.90	20.20	19.90	20.00	69300
2003-10-17	19.98	20.05	19.48	19.81	121600
2003-10-20	19.72	20.00	19.57	19.74	82900
2003-10-21	19.66	19.88	19.66	19.74	15700
2003-10-22	19.72	19.75	19.26	19.30	100800
2003-10-23	19.29	19.67	19.15	19.40	46400
2003-10-24	19.38	19.41	19.24	19.25	71200
2003-10-27	19.35	20.00	19.28	19.34	92900
2003-10-28	19.44	20.18	19.30	20.18	63000
2003-10-29	20.25	20.53	19.53	19.99	80400
2003-10-30	19.97	20.00	19.65	19.73	131800
2003-10-31	19.92	20.02	19.70	19.75	61100
2003-11-03	19.96	20.61	19.50	20.51	97300
2003-11-04	20.65	20.83	20.13	20.46	92600
2003-11-05	20.56	20.56	19.99	20.14	91000
2003-11-06	20.42	20.47	20.00	20.25	71300
2003-11-07	20.47	20.66	20.01	20.06	141500
2003-11-10	20.07	20.52	20.07	20.32	78700
2003-11-11	20.28	20.38	19.85	19.96	109000
2003-11-12	20.00	20.05	19.81	20.05	80700
2003-11-13	20.04	20.80	19.53	20.41	97000
2003-11-14	20.40	20.50	19.96	20.30	84600
2003-11-17	20.29	21.50	20.16	21.28	238400
2003-11-18	21.56	21.66	20.61	20.71	160200
2003-11-19	20.56	21.50	20.56	21.26	102000
2003-11-20	21.28	22.00	21.07	21.71	143300
2003-11-21	21.58	22.04	21.56	21.86	94400
2003-11-24	22.00	22.39	21.47	22.38	173300
2003-11-25	22.37	23.33	22.21	23.20	179400
2003-11-26	23.35	23.61	23.03	23.39	96700
2003-11-28	23.25	24.16	23.25	24.05	91500
2003-12-01	24.29	24.29	22.85	22.89	252100
2003-12-02	22.86	23.73	22.80	23.55	104200
2003-12-03	23.80	23.85	22.83	22.87	73100
2003-12-04	22.85	23.78	22.66	23.72	179200
2003-12-05	23.49	23.77	23.35	23.56	141400
2003-12-08	23.67	23.75	22.80	22.82	59000
2003-12-09	22.84	23.23	22.30	22.79	52000
2003-12-10	22.24	23.47	22.24	23.16	56300
2003-12-11	22.96	23.60	22.65	23.41	66700
2003-12-12	22.98	23.72	22.73	23.48	124700
2003-12-15	23.63	23.77	22.02	22.16	94800
2003-12-16	22.00	22.80	21.85	22.60	90300
2003-12-17	21.92	22.18	21.84	22.02	68200
2003-12-18	21.65	22.15	21.10	21.80	185500
2003-12-19	22.15	22.15	20.61	20.80	255300
2003-12-22	20.61	21.25	20.61	21.00	116400
2003-12-23	20.91	21.45	20.73	21.04	125900
2003-12-24	21.00	21.01	20.86	20.99	23700
2003-12-26	20.93	21.00	20.93	21.00	15000
2003-12-29	21.09	22.11	21.09	22.09	63800
2003-12-30	21.85	22.21	21.43	22.14	77500
2003-12-31	22.22	22.31	21.33	21.80	72700
2004-01-02	21.81	22.20	21.53	21.70	51800
2004-01-05	21.53	21.77	21.30	21.66	88100
2004-01-06	21.30	21.53	21.22	21.40	129700
2004-01-07	21.39	21.99	21.39	21.99	57200
2004-01-08	21.96	22.59	21.96	22.58	49100
2004-01-09	22.46	22.75	21.89	21.92	92300
2004-01-12	21.92	22.77	21.57	22.73	68000
2004-01-13	22.37	22.77	21.41	21.97	100400
2004-01-14	22.11	23.17	21.89	23.01	136200
2004-01-15	23.50	23.50	21.66	21.66	86300
2004-01-16	21.58	22.25	21.55	22.03	62400
2004-01-20	21.44	22.67	21.14	22.50	86500
2004-01-21	22.34	23.30	22.01	22.73	89500
2004-01-22	22.84	22.90	22.12	22.67	50300
2004-01-23	22.62	22.86	21.95	22.40	44900
2004-01-26	22.45	22.61	21.58	22.42	59500
2004-01-27	22.50	22.59	21.80	21.97	39800
2004-01-28	21.92	22.22	21.56	21.71	72700
2004-01-29	21.71	21.91	21.26	21.79	46200
2004-01-30	21.53	21.91	21.20	21.45	39800
2004-02-02	21.45	22.10	21.43	21.63	48900
2004-02-03	21.59	21.65	21.26	21.53	33600
2004-02-04	21.19	21.30	19.77	20.20	83800
2004-02-05	20.25	20.89	19.74	20.42	89600
2004-02-06	20.67	22.12	20.67	21.27	62200
2004-02-09	21.44	22.17	20.89	21.37	82300
2004-02-10	22.06	22.35	21.61	22.00	57600
2004-02-11	22.20	22.52	21.91	22.49	23500
2004-02-12	22.49	22.49	21.40	21.45	38500
2004-02-13	21.67	21.67	20.09	20.09	80300
2004-02-17	20.11	20.75	20.11	20.68	159300
2004-02-18	20.77	21.07	20.24	20.33	36500
2004-02-19	20.46	20.96	20.24	20.33	142200
2004-02-20	20.39	20.87	19.72	19.76	135700
2004-02-23	21.50	22.09	20.70	20.70	352300
2004-02-24	20.86	21.52	20.45	21.02	110200
2004-02-25	21.10	21.29	20.43	21.07	55000
2004-02-26	20.74	22.01	20.51	21.33	114500
2004-02-27	21.24	21.57	20.67	21.27	52800
2004-03-01	21.39	22.37	21.10	22.17	149100
2004-03-02	22.18	22.90	22.15	22.85	107700
2004-03-03	22.67	23.05	22.56	22.92	103700
2004-03-04	23.00	23.51	22.93	23.48	109500
2004-03-05	23.34	23.74	23.01	23.47	70600
2004-03-08	23.40	23.76	23.36	23.56	146300
2004-03-09	23.65	23.78	22.90	23.00	206300
2004-03-10	22.87	23.40	22.10	22.25	181700
2004-03-11	22.33	23.63	22.00	22.76	132700
2004-03-12	22.72	23.35	22.33	23.25	100000
2004-03-15	23.35	23.50	22.03	22.25	60700
2004-03-16	22.30	23.20	22.30	22.74	64100
2004-03-17	23.23	23.55	22.58	23.07	159900
2004-03-18	22.89	23.39	22.42	23.12	122100
2004-03-19	23.50	23.52	22.47	22.47	119100
2004-03-22	22.47	22.47	21.71	22.10	103500
2004-03-23	21.88	22.23	21.76	21.92	162200
2004-03-24	21.88	22.37	21.88	21.89	56400
2004-03-25	21.90	22.35	21.80	22.28	129000
2004-03-26	22.19	23.07	22.19	22.82	247200
2004-03-29	22.86	23.91	22.86	23.75	116700
2004-03-30	23.52	23.96	23.35	23.93	126200
2004-03-31	23.80	24.23	23.38	23.93	193200
2004-04-01	23.73	25.29	23.73	24.01	552000
2004-04-02	24.14	25.10	24.05	24.99	186600
2004-04-05	25.00	25.16	24.52	25.00	63500
2004-04-06	24.72	25.11	24.67	24.74	149700
2004-04-07	24.75	25.55	24.40	25.32	108800
2004-04-08	25.35	25.96	24.75	25.12	113600
2004-04-12	25.13	25.73	24.93	25.12	61600
2004-04-13	25.47	26.10	25.12	25.12	146500
2004-04-14	25.18	25.38	24.84	24.98	154300
2004-04-15	25.11	25.11	24.30	24.70	181700
2004-04-16	24.76	25.07	24.28	24.30	72600
2004-04-19	24.26	25.00	24.20	24.63	80000
2004-04-20	24.71	25.07	24.21	24.40	96200
2004-04-21	24.37	24.98	24.20	24.52	52400
2004-04-22	24.58	25.58	24.58	25.52	113200
2004-04-23	25.42	25.89	24.92	24.94	63400
2004-04-26	25.11	25.69	24.99	25.24	93400
2004-04-27	26.19	26.40	24.99	25.80	227600
2004-04-28	25.61	25.77	24.87	25.13	117000
2004-04-29	25.22	25.60	24.21	24.94	214300
2004-04-30	25.70	26.00	24.62	24.83	256600
2004-05-03	24.77	25.84	24.77	25.57	376900
2004-05-04	25.78	25.98	25.55	25.87	200000
2004-05-05	25.91	25.94	24.80	25.50	149600
2004-05-06	25.65	25.65	23.75	24.50	216900
2004-05-07	24.46	25.53	23.96	24.00	184300
2004-05-10	23.96	26.00	23.50	25.45	227900
2004-05-11	25.52	28.77	25.52	27.01	837600
2004-05-12	27.10	27.43	26.50	27.00	289400
2004-05-13	26.92	27.51	26.10	26.72	211300
2004-05-14	26.70	27.16	26.42	26.53	166700
2004-05-17	26.60	27.50	26.25	27.07	220300
2004-05-18	27.18	27.50	27.00	27.16	277400
2004-05-19	27.25	27.50	26.73	27.49	283800
2004-05-20	27.40	27.71	27.25	27.65	315500
2004-05-21	27.70	28.60	27.60	28.40	261300
2004-05-24	28.39	28.99	27.85	28.29	341000
2004-05-25	28.13	29.12	27.62	28.96	281000
2004-05-26	28.91	28.92	27.78	28.03	142100
2004-05-27	27.83	28.66	27.80	28.47	234600
2004-05-28	28.52	28.52	26.06	27.86	337200
2004-06-01	27.84	28.27	27.47	28.15	181100
2004-06-02	28.07	28.35	27.57	27.59	98100
2004-06-03	27.50	27.78	26.40	26.79	134400
2004-06-04	26.90	27.98	26.17	26.19	209800
2004-06-07	26.31	27.75	26.31	27.04	230800
2004-06-08	27.23	28.00	26.85	27.60	184500
2004-06-09	27.97	28.25	27.12	27.13	150300
2004-06-10	27.00	27.81	26.59	26.71	85900
2004-06-14	26.60	26.94	26.15	26.15	103400
2004-06-15	26.14	27.74	26.07	26.36	250100
2004-06-16	26.17	27.75	26.16	27.74	174900
2004-06-17	27.82	28.77	27.00	28.51	340700
2004-06-18	28.00	28.58	27.56	28.00	390300
2004-06-21	28.29	28.29	27.40	27.65	58700
2004-06-22	27.50	28.46	27.42	28.04	103600
2004-06-23	27.83	28.50	27.83	28.19	81300
2004-06-24	28.73	29.47	27.76	28.95	305700
2004-06-25	28.87	29.98	28.86	29.75	458500
2004-06-28	30.00	30.46	29.15	29.46	173100
2004-06-29	29.00	29.98	28.92	29.98	137700
2004-06-30	29.98	30.10	29.32	29.68	118700
2004-07-01	29.96	29.96	28.62	29.16	115100
2004-07-02	29.43	29.74	28.60	29.19	96500
2004-07-06	28.89	29.01	28.11	28.33	134500
2004-07-07	28.10	28.61	28.00	28.00	99500
2004-07-08	29.37	29.37	26.58	26.91	235900
2004-07-09	26.77	27.46	26.60	27.13	187000
2004-07-12	27.34	27.58	26.75	27.57	108300
2004-07-13	27.23	27.59	27.06	27.15	147200
2004-07-14	27.10	27.37	26.60	26.75	146000
2004-07-15	27.20	27.20	26.36	26.64	81900
2004-07-16	26.79	27.17	26.42	26.81	69300
2004-07-19	26.65	26.91	26.31	26.51	91200
2004-07-20	26.52	26.73	26.08	26.19	186900
2004-07-21	26.50	26.50	25.10	25.12	315400
2004-07-22	25.58	25.58	24.80	25.00	640100
2004-07-23	25.00	25.11	24.51	24.56	216700
2004-07-26	24.99	25.30	24.50	24.67	200400
2004-07-27	24.85	25.72	24.73	25.68	96800
2004-07-28	25.38	25.89	24.76	24.98	136600
2004-07-29	24.98	25.62	24.60	24.94	97200
2004-07-30	27.29	27.29	24.90	26.30	275800
2004-08-02	25.96	26.71	25.26	25.43	134500
2004-08-03	25.58	25.80	24.52	24.73	220800
2004-08-04	24.96	25.00	24.31	24.90	190300
2004-08-05	24.50	24.98	24.35	24.65	124500
2004-08-06	25.01	25.01	23.19	23.30	239600
2004-08-09	23.15	23.92	22.87	23.36	222000
2004-08-10	23.88	25.23	23.40	25.01	155900
2004-08-11	24.70	25.60	24.13	25.58	97100
2004-08-12	25.04	25.68	24.31	25.02	73700
2004-08-13	25.49	25.59	24.79	25.10	86700
2004-08-16	25.79	25.82	25.61	25.72	77700
2004-08-17	25.90	26.17	25.65	25.88	75100
2004-08-18	25.88	26.21	24.96	26.09	97900
2004-08-19	25.83	26.29	25.21	25.27	113200
2004-08-20	25.46	26.10	25.15	26.06	63400
2004-08-23	26.35	26.35	25.66	25.74	93700
2004-08-24	26.42	26.45	25.52	26.05	65000
2004-08-25	26.00	26.66	25.79	26.60	68100
2004-08-26	26.54	26.96	26.43	26.89	149900
2004-08-27	26.98	27.67	26.70	27.31	160400
2004-08-30	27.20	27.32	26.57	26.99	265300
2004-08-31	27.06	27.33	26.40	26.66	78500
2004-09-01	26.99	27.80	26.42	26.84	143600
2004-09-02	26.93	28.18	26.88	28.02	218500
2004-09-03	28.20	28.39	27.69	28.39	95200
2004-09-07	28.40	29.19	28.40	29.10	77000
2004-09-08	29.20	29.24	28.10	28.48	121700
2004-09-09	28.40	29.76	28.37	29.55	217000
2004-09-10	29.82	30.24	29.21	30.18	86100
2004-09-13	29.63	30.07	29.63	30.00	122100
2004-09-14	30.09	30.09	29.40	29.89	89700
2004-09-15	30.08	30.08	28.28	28.88	138700
2004-09-16	29.14	29.93	28.91	29.29	89200
2004-09-17	29.48	29.78	27.59	27.74	231300
2004-09-20	27.65	28.70	27.51	28.60	77800
2004-09-21	28.86	29.46	28.67	29.44	115800
2004-09-22	29.53	29.53	28.03	28.23	94900
2004-09-23	28.50	28.78	27.90	28.46	43300
2004-09-24	28.98	28.99	28.47	28.67	93700
2004-09-27	28.57	28.57	27.84	27.94	57100
2004-09-28	27.98	28.75	27.97	28.53	82700
2004-09-29	28.53	29.26	28.53	29.00	195300
2004-09-30	29.00	29.19	28.64	28.82	112500
2004-10-01	28.50	29.65	28.50	29.54	75500
2004-10-04	29.15	29.99	28.76	29.69	65900
2004-10-05	29.80	30.83	29.32	30.22	158600
2004-10-06	29.44	29.60	28.07	28.90	207000
2004-10-07	28.36	29.09	28.00	28.06	167300
2004-10-08	28.44	28.84	27.84	27.98	180200
2004-10-11	28.48	28.76	27.94	28.31	100400
2004-10-12	28.34	28.45	27.82	28.05	74700
2004-10-13	28.24	28.45	27.45	27.69	69000
2004-10-14	27.45	28.06	27.25	27.35	132400
2004-10-15	27.35	27.75	27.34	27.35	71300
2004-10-18	27.42	28.34	27.25	27.80	121200
2004-10-19	27.82	28.77	27.54	28.14	51900
2004-10-20	28.04	28.80	27.47	28.80	56000
2004-10-21	28.67	29.45	28.52	29.45	75000
2004-10-22	29.51	29.52	28.97	29.35	165300
2004-10-25	28.92	29.17	28.64	29.01	109700
2004-10-26	28.86	29.70	28.86	29.65	101000
2004-10-27	29.70	30.64	29.04	30.30	102100
2004-10-28	28.91	29.01	27.06	28.69	967200
2004-10-29	28.49	28.70	28.40	28.64	221400
2004-11-01	28.74	29.54	28.41	29.38	169600
2004-11-02	29.56	30.00	29.18	29.95	197100
2004-11-03	30.04	30.85	28.43	29.49	835700
2004-11-04	29.50	29.55	28.98	29.09	245200
2004-11-05	29.60	29.63	29.05	29.25	238900
2004-11-08	29.06	30.51	29.05	30.00	526600
2004-11-09	29.88	30.75	29.88	30.68	172700
2004-11-10	30.75	30.75	30.00	30.70	141400
2004-11-11	30.00	30.80	30.00	30.59	64600
2004-11-12	30.62	31.50	30.40	31.10	163300
2004-11-15	31.56	31.70	31.27	31.38	235500
2004-11-16	31.38	31.38	30.60	30.92	207400
2004-11-17	30.53	31.44	30.53	31.22	150000
2004-11-18	30.81	31.63	30.81	31.46	252500
2004-11-19	31.04	31.26	30.41	30.97	96300
2004-11-22	30.59	32.39	30.57	32.38	142400
2004-11-23	32.50	32.84	31.64	32.84	144100
2004-11-24	32.00	33.10	32.00	32.95	87600
2004-11-26	32.91	33.05	32.61	32.98	16700
2004-11-29	32.41	34.00	32.41	33.98	153600
2004-11-30	34.02	34.77	33.77	34.40	267400
2004-12-01	34.43	34.85	34.41	34.49	175300
2004-12-02	34.48	34.59	34.33	34.41	154000
2004-12-03	34.40	34.40	33.15	33.67	135100
2004-12-06	33.19	33.42	32.73	32.91	248900
2004-12-07	32.67	33.24	32.67	32.76	153500
2004-12-08	33.10	33.47	32.57	33.05	291800
2004-12-09	32.67	33.58	32.55	33.17	137000
2004-12-10	33.08	33.62	33.07	33.40	88200
2004-12-13	33.70	33.70	33.03	33.20	158600
2004-12-14	33.11	33.66	32.94	33.61	64000
2004-12-15	33.14	35.27	32.95	34.56	258500
2004-12-16	34.45	35.36	33.75	34.88	304100
2004-12-17	35.04	35.04	33.48	33.95	129000
2004-12-20	34.40	34.40	33.00	33.09	180700
2004-12-21	33.52	34.01	33.06	33.90	133100
2004-12-22	33.83	34.74	33.79	34.70	75600
2004-12-23	34.12	35.04	34.12	34.62	178100
2004-12-27	34.20	34.70	33.84	33.84	62000
2004-12-28	34.32	34.70	33.95	34.70	48800
2004-12-29	34.75	34.82	34.11	34.57	79400
2004-12-30	34.10	35.13	34.10	34.70	58600
2004-12-31	34.24	34.83	34.14	34.27	61200
2005-01-03	34.44	35.25	33.62	33.92	214800
2005-01-04	34.00	34.45	32.92	33.15	314000
2005-01-05	32.98	33.41	32.71	32.87	205100
2005-01-06	32.74	33.19	31.54	31.58	196100
2005-01-07	31.84	32.98	31.58	32.13	133600
2005-01-10	31.95	32.59	31.50	31.77	139000
2005-01-11	32.25	32.25	31.26	31.77	153000
2005-01-12	31.76	32.40	31.40	32.12	103100
2005-01-13	32.17	32.26	31.65	31.73	48400
2005-01-14	32.29	32.29	31.65	31.82	34800
2005-01-18	31.50	32.91	31.50	32.69	76500
2005-01-19	32.36	32.50	31.52	31.79	102400
2005-01-20	31.51	31.70	31.04	31.04	46200
2005-01-21	31.00	31.55	30.59	30.68	58700
2005-01-24	31.09	31.32	30.73	30.86	114400
2005-01-25	31.30	31.96	30.90	31.71	62900
2005-01-26	32.10	32.79	31.89	32.73	94100
2005-01-27	32.60	32.84	32.20	32.53	55300
2005-01-28	32.90	32.90	31.63	32.29	59400
2005-01-31	32.50	33.13	32.50	33.05	68900
2005-02-01	32.79	34.44	32.72	34.28	153600
2005-02-02	34.25	34.29	33.59	33.80	119300
2005-02-03	33.94	34.50	33.60	33.97	116300
2005-02-04	34.50	34.50	33.70	33.98	72900
2005-02-07	34.00	34.00	33.80	33.81	90300
2005-02-08	33.65	34.00	33.47	33.93	37700
2005-02-09	33.70	33.98	32.62	32.68	62300
2005-02-10	32.70	33.06	32.54	32.57	53900
2005-02-11	32.50	33.00	32.46	32.95	77800
2005-02-14	32.73	33.75	32.16	32.65	122300
2005-02-15	32.16	32.95	31.74	32.62	55700
2005-02-16	32.40	32.97	32.36	32.87	136200
2005-02-17	32.98	33.00	32.59	32.70	45800
2005-02-18	32.98	34.09	32.98	33.41	153800
2005-02-22	33.35	33.79	33.18	33.45	115000
2005-02-23	33.40	33.89	32.60	32.60	250700
2005-02-24	32.31	33.93	32.27	33.63	129800
2005-02-25	34.25	35.65	34.00	35.15	555600
2005-02-28	35.00	35.13	33.34	34.14	470700
2005-03-01	33.51	34.38	33.27	34.14	274300
2005-03-02	33.95	35.06	33.88	34.75	278800
2005-03-03	35.17	35.55	34.99	35.17	296600
2005-03-04	35.66	36.43	35.40	35.80	292300
2005-03-07	35.32	35.90	34.97	35.22	278200
2005-03-08	35.75	35.91	35.37	35.70	229400
2005-03-09	36.00	36.38	35.29	35.95	257500
2005-03-10	36.00	36.49	35.90	36.17	208000
2005-03-11	36.39	36.82	36.14	36.64	315300
2005-03-14	36.30	36.70	36.15	36.56	172600
2005-03-15	36.85	37.33	36.48	36.76	170800
2005-03-16	36.34	36.93	36.34	36.74	131200
2005-03-17	36.84	36.98	36.14	36.79	142500
2005-03-18	36.70	37.77	36.27	37.48	284400
2005-03-21	37.64	38.64	36.54	37.06	148900
2005-03-22	37.23	37.64	36.74	37.00	140900
2005-03-23	36.67	37.11	36.50	36.67	138400
2005-03-24	37.06	37.06	36.60	36.65	108000
2005-03-28	36.63	36.95	36.39	36.57	114800
2005-03-29	37.28	37.82	36.51	36.82	262000
2005-03-30	37.04	37.56	36.70	36.88	106900
2005-03-31	37.05	37.11	36.52	36.77	140600
2005-04-01	36.59	36.89	35.81	36.83	349900
2005-04-04	37.00	37.00	35.27	35.70	292500
2005-04-05	35.97	36.13	35.31	35.91	179300
2005-04-06	36.14	36.43	35.33	35.41	191300
2005-04-07	35.25	35.62	34.85	35.55	88200
2005-04-08	35.19	35.36	34.95	35.07	99100
2005-04-11	35.07	35.08	34.51	35.00	253800
2005-04-12	35.00	35.17	33.70	34.85	184400
2005-04-13	34.94	34.94	33.69	34.07	98600
2005-04-14	34.32	34.32	32.83	32.89	175900
2005-04-15	32.89	33.11	31.76	32.17	150000
2005-04-18	32.22	32.76	31.58	32.31	151400
2005-04-19	32.50	32.68	31.84	32.31	311600
2005-04-20	32.05	32.18	31.65	31.85	236000
2005-04-21	31.90	32.85	30.80	32.69	203100
2005-04-22	32.88	32.88	31.70	32.00	103900
2005-04-25	32.17	33.33	32.16	33.21	278800
2005-04-26	33.50	33.54	31.92	32.05	207100
2005-04-27	31.90	31.90	31.31	31.67	269800
2005-04-28	30.35	30.35	26.54	26.61	1942300
2005-04-29	26.62	26.99	25.25	25.86	814100
2005-05-02	25.73	27.22	25.46	26.54	728500
2005-05-03	26.24	27.40	26.00	27.03	530400
2005-05-04	26.90	26.94	25.96	26.05	444400
2005-05-05	26.25	26.54	25.56	26.07	552800
2005-05-06	26.18	26.32	25.85	25.95	302400
2005-05-09	25.90	25.94	25.42	25.79	435500
2005-05-10	25.82	25.95	25.58	25.76	323800
2005-05-11	25.99	26.54	25.50	26.32	295400
2005-05-12	26.58	26.88	26.21	26.45	283000
2005-05-13	26.16	26.83	25.65	25.91	226000
2005-05-16	25.72	26.19	25.50	26.19	415200
2005-05-17	25.92	26.12	25.18	25.43	457600
2005-05-18	25.63	25.85	25.19	25.70	345300
2005-05-19	25.71	25.95	25.34	25.54	210700
2005-05-20	25.59	25.93	25.11	25.80	81300
2005-05-23	25.54	25.87	24.84	25.05	260300
2005-05-24	24.85	25.10	24.72	25.01	172900
2005-05-25	24.85	25.65	24.51	25.16	187100
2005-05-26	25.19	25.30	24.86	25.10	129200
2005-05-27	24.80	25.57	24.80	25.47	89800
2005-05-31	25.45	25.47	24.80	25.11	570400
2005-06-01	24.85	25.78	24.82	25.77	165700
2005-06-02	25.81	25.81	25.30	25.53	214800
2005-06-03	25.49	25.53	24.85	25.00	151500
2005-06-06	26.64	27.90	26.13	27.78	682500
2005-06-07	27.99	27.99	26.60	27.53	293900
2005-06-08	27.89	28.33	27.60	28.24	203100
2005-06-09	28.03	28.63	27.88	28.10	268600
2005-06-10	28.21	28.26	27.19	27.45	158200
2005-06-13	27.61	27.61	27.10	27.27	128900
2005-06-14	27.20	27.38	26.96	27.17	191400
2005-06-15	27.22	27.25	26.77	27.02	105100
2005-06-16	27.15	27.15	26.48	26.75	159000
2005-06-17	26.95	26.98	26.55	26.71	465300
2005-06-20	26.58	26.75	26.45	26.47	174700
2005-06-21	26.43	26.50	26.03	26.12	248900
2005-06-22	26.15	26.42	26.15	26.25	170100
2005-06-23	25.96	26.25	25.23	25.40	255500
2005-06-24	25.35	25.51	24.25	24.50	408100
2005-06-27	24.49	25.21	24.40	24.77	211900
2005-06-28	24.75	26.22	24.69	26.22	243400
2005-06-29	26.02	26.43	25.74	26.35	466000
2005-06-30	26.31	26.50	26.01	26.08	111800
2005-07-01	26.15	26.45	25.81	26.29	164700
2005-07-05	26.22	27.25	26.19	27.25	209000
2005-07-06	27.04	27.30	26.95	27.20	136300
2005-07-07	27.00	27.75	26.67	27.30	198500
2005-07-08	27.04	28.10	27.00	27.84	123800
2005-07-11	27.91	28.28	27.70	28.17	98900
2005-07-12	28.24	28.90	28.00	28.69	140000
2005-07-13	28.84	29.23	28.23	28.67	190500
2005-07-14	28.96	28.99	28.63	28.63	160100
2005-07-15	28.42	29.50	28.42	29.25	112200
2005-07-18	29.20	29.40	29.10	29.12	209500
2005-07-19	29.22	29.92	29.11	29.82	80300
2005-07-20	29.67	30.49	29.37	30.30	75200
2005-07-21	30.48	30.48	28.88	29.21	106900
2005-07-22	29.28	29.57	28.85	29.15	167800
2005-07-25	29.14	29.40	28.74	28.76	104900
2005-07-26	28.79	29.44	28.53	29.13	105500
2005-07-27	29.19	29.35	28.56	29.30	111100
2005-07-28	29.20	30.13	29.20	30.09	163900
2005-07-29	29.96	30.32	29.86	29.98	163500
2005-08-01	29.92	30.67	29.92	30.13	118200
2005-08-02	30.03	30.16	29.76	30.02	77800
2005-08-03	29.97	29.97	29.61	29.70	100100
2005-08-04	29.59	29.59	28.38	28.70	165700
2005-08-05	29.82	32.03	28.88	28.89	808800
2005-08-08	29.03	29.94	29.00	29.68	521800
2005-08-09	29.79	30.07	29.56	29.86	290900
2005-08-10	30.00	30.98	29.88	30.43	218700
2005-08-11	30.25	30.60	29.79	30.40	170900
2005-08-12	30.27	31.01	29.82	30.81	181900
2005-08-15	30.73	30.99	30.37	30.65	82600
2005-08-16	30.38	30.76	30.29	30.40	105800
2005-08-17	30.32	30.82	30.13	30.73	81100
2005-08-18	30.69	30.85	30.06	30.50	103600
2005-08-19	30.42	30.73	30.18	30.18	59800
2005-08-22	30.10	31.03	29.99	31.00	392500
2005-08-23	30.80	31.00	30.49	30.88	154800
2005-08-24	30.74	31.65	30.38	31.48	212800
2005-08-25	31.49	32.18	31.49	32.09	157800
2005-08-26	32.08	32.10	31.46	31.68	256100
2005-08-29	31.62	31.95	31.46	31.84	67400
2005-08-30	31.60	32.12	31.55	32.01	100000
2005-08-31	32.17	33.03	31.95	33.02	122100
2005-09-01	32.83	33.20	32.37	32.90	154900
2005-09-02	33.11	33.32	32.66	32.70	85800
2005-09-06	32.62	33.95	32.62	33.81	271600
2005-09-07	33.59	33.96	33.59	33.71	490800
2005-09-08	33.65	33.94	33.65	33.86	217900
2005-09-09	33.87	34.00	33.41	33.75	82500
2005-09-12	33.65	34.00	33.49	33.90	210500
2005-09-13	33.68	33.94	33.50	33.61	109200
2005-09-14	33.62	33.80	32.50	32.68	112400
2005-09-15	32.45	32.52	31.94	32.07	142900
2005-09-16	32.25	33.34	32.25	33.28	210200
2005-09-19	33.04	33.47	32.88	33.09	110700
2005-09-20	33.15	33.70	32.34	32.60	87700
2005-09-21	32.43	32.59	31.39	31.39	83700
2005-09-22	31.37	31.93	31.03	31.74	60400
2005-09-23	31.95	32.29	31.18	32.05	52700
2005-09-26	32.26	32.73	32.05	32.54	52900
2005-09-27	32.44	33.02	31.88	32.65	92900
2005-09-28	32.66	32.83	31.75	32.07	102500
2005-09-29	32.03	32.49	31.72	32.39	100300
2005-09-30	32.39	32.55	31.88	32.38	70100
2005-10-03	32.33	32.66	32.10	32.59	89600
2005-10-04	32.64	33.15	32.34	32.77	80600
2005-10-05	32.50	32.90	31.66	31.80	243800
2005-10-06	32.16	32.16	31.51	31.75	109300
2005-10-07	31.86	32.25	31.47	31.47	41100
2005-10-10	31.46	31.63	30.57	30.78	71500
2005-10-11	30.87	31.25	29.96	30.32	143800
2005-10-12	30.19	30.30	28.87	29.45	98500
2005-10-13	29.30	30.45	29.17	30.00	247400
2005-10-14	30.43	30.56	29.65	30.21	69400
2005-10-17	30.18	30.30	29.28	29.74	79300
2005-10-18	29.67	30.12	29.09	30.10	113900
2005-10-19	29.96	30.39	29.58	30.31	143200
2005-10-20	30.19	30.90	29.02	29.21	97700
2005-10-21	29.09	30.57	29.02	30.42	94400
2005-10-24	30.52	31.14	30.26	31.14	48200
2005-10-25	31.00	31.00	29.80	30.24	70600
2005-10-26	30.10	30.70	29.18	29.34	100200
2005-10-27	29.05	29.62	28.54	28.58	69700
2005-10-28	28.95	33.16	28.95	31.99	589400
2005-10-31	33.24	33.40	32.18	32.28	455109
2005-11-01	32.08	33.14	32.03	33.03	199300
2005-11-02	32.98	34.00	32.85	33.73	447100
2005-11-03	33.50	34.25	33.34	33.62	461200
2005-11-04	33.60	33.84	32.42	32.60	252100
2005-11-07	32.74	32.90	32.28	32.56	182300
2005-11-08	32.38	32.38	31.74	31.93	183900
2005-11-09	32.00	32.11	31.55	31.90	158400
2005-11-10	31.92	33.59	31.84	33.52	133600
2005-11-11	33.50	33.92	33.29	33.37	197200
2005-11-14	33.43	34.40	33.17	34.30	412600
2005-11-15	34.30	34.30	32.74	33.02	280500
2005-11-16	32.89	33.20	32.85	32.98	165400
2005-11-17	33.00	33.40	32.96	33.40	56300
2005-11-18	33.54	33.54	33.10	33.30	67300
2005-11-21	33.43	33.59	33.03	33.44	55900
2005-11-22	33.38	33.63	32.70	33.36	66700
2005-11-23	33.29	33.92	33.26	33.46	76300
2005-11-25	33.31	33.45	32.95	33.01	26800
2005-11-28	32.92	33.20	32.83	32.97	69200
2005-11-29	33.37	34.33	33.21	33.64	169000
2005-11-30	33.67	33.80	32.82	33.05	103300
2005-12-01	33.32	33.46	32.82	32.89	285900
2005-12-02	32.80	32.83	32.52	32.83	225800
2005-12-05	32.92	33.24	32.78	32.87	144000
2005-12-06	33.00	33.37	33.00	33.07	130600
2005-12-07	33.38	33.38	33.09	33.30	178200
2005-12-08	33.28	33.52	32.99	33.24	119300
2005-12-09	33.47	33.55	33.15	33.38	70900
2005-12-12	33.65	33.65	33.12	33.43	71200
2005-12-13	33.30	33.40	32.75	32.93	271400
2005-12-14	32.80	33.18	32.80	33.06	80600
2005-12-15	33.21	33.21	32.09	32.60	107400
2005-12-16	32.68	32.98	32.54	32.60	213300
2005-12-19	32.55	32.55	32.11	32.32	112800
2005-12-20	32.20	32.86	32.16	32.72	223400
2005-12-21	32.90	32.90	32.63	32.75	104400
2005-12-22	32.67	32.75	32.41	32.45	106300
2005-12-23	32.39	32.71	32.36	32.64	78600
2005-12-27	32.63	32.75	32.38	32.45	114700
2005-12-28	32.40	32.50	32.24	32.40	43200
2005-12-29	32.45	32.53	32.17	32.34	92600
2005-12-30	32.18	32.30	31.99	32.05	39200
2006-01-03	32.20	32.20	31.00	32.08	197700
2006-01-04	32.15	32.59	31.97	32.31	85200
2006-01-05	32.18	32.51	32.04	32.43	58700
2006-01-06	32.65	32.75	32.14	32.71	164000
2006-01-09	32.85	33.89	32.59	33.67	151500
2006-01-10	33.51	34.72	33.41	34.49	168400
2006-01-11	34.40	34.43	34.16	34.26	118800
2006-01-12	34.10	34.27	33.86	34.13	109300
2006-01-13	34.29	34.49	33.72	33.92	78600
2006-01-17	33.79	33.98	33.34	33.98	72100
2006-01-18	33.56	33.83	33.40	33.66	89000
2006-01-19	33.93	34.55	33.66	34.03	56800
2006-01-20	34.24	34.24	33.39	33.51	52600
2006-01-23	33.71	33.71	32.85	33.18	86000
2006-01-24	33.18	34.00	33.18	33.85	72300
2006-01-25	34.07	34.07	33.13	33.37	105800
2006-01-26	33.54	33.67	33.30	33.50	104100
2006-01-27	33.64	34.24	33.51	34.20	105300
2006-01-30	33.95	34.18	33.37	33.48	238500
2006-01-31	33.34	33.93	33.30	33.56	115600
2006-02-01	33.35	33.44	32.93	33.18	132100
2006-02-02	33.25	33.25	31.77	32.23	106700
2006-02-03	32.15	32.49	31.63	31.75	132200
2006-02-06	31.64	31.85	31.28	31.45	142300
2006-02-07	31.30	31.55	31.22	31.30	134800
2006-02-08	31.51	31.95	30.88	31.78	147600
2006-02-09	31.74	32.87	31.47	32.61	168200
2006-02-10	32.47	32.58	31.69	32.23	221700
2006-02-13	32.22	32.82	31.91	32.67	118000
2006-02-14	32.62	33.60	32.62	33.29	203000
2006-02-15	33.14	33.98	32.91	33.92	94700
2006-02-16	33.97	34.52	33.93	34.52	78900
2006-02-17	34.40	34.63	34.00	34.51	88300
2006-02-21	34.47	34.63	33.96	34.18	82300
2006-02-22	34.27	34.97	34.20	34.77	146300
2006-02-23	34.81	35.00	34.15	34.58	138300
2006-02-24	34.69	35.69	34.24	35.64	130900
2006-02-27	35.55	36.16	35.55	35.98	158400
2006-02-28	35.90	37.12	35.90	37.00	324100
2006-03-01	35.65	35.65	31.91	32.80	892800
2006-03-02	33.38	33.64	32.87	33.14	407500
2006-03-03	32.97	33.32	32.83	32.96	258700
2006-03-06	32.99	33.22	31.96	32.49	819000
2006-03-07	32.49	33.19	32.48	33.01	301100
2006-03-08	33.01	33.69	32.81	33.60	425000
2006-03-09	33.64	33.85	33.28	33.30	200600
2006-03-10	33.31	34.01	33.31	34.00	87800
2006-03-13	34.00	34.70	33.89	34.44	164200
2006-03-14	34.10	34.59	33.76	34.46	191800
2006-03-15	34.55	34.84	34.28	34.70	61700
2006-03-16	34.67	35.08	34.54	34.64	97100
2006-03-17	34.80	35.19	34.59	34.97	227200
2006-03-20	35.12	35.14	34.75	35.07	106800
2006-03-21	34.69	35.12	33.96	33.96	139600
2006-03-22	34.00	34.74	33.96	34.74	78700
2006-03-23	34.50	35.15	34.33	35.09	84900
2006-03-24	34.95	35.48	34.88	35.30	118300
2006-03-27	35.17	35.47	35.11	35.40	72400
2006-03-28	35.25	35.65	35.14	35.61	68300
2006-03-29	35.50	35.62	35.32	35.54	115000
2006-03-30	35.38	36.20	34.89	35.90	186600
2006-03-31	35.76	36.49	35.75	36.28	123300
2006-04-03	36.34	36.34	35.61	35.61	107700
2006-04-04	35.50	36.15	35.36	35.83	82600
2006-04-05	36.10	36.25	35.60	36.01	52100
2006-04-06	35.89	36.04	35.72	35.95	63200
2006-04-07	36.13	36.35	35.72	35.81	89500
2006-04-10	35.77	36.25	35.58	35.82	79100
2006-04-11	36.07	36.07	35.59	35.66	72100
2006-04-12	35.82	35.94	35.43	35.91	43800
2006-04-13	35.70	36.10	35.29	35.97	85300
2006-04-17	35.74	36.10	35.59	35.82	73700
2006-04-18	36.09	36.80	35.79	36.34	159000
2006-04-19	36.46	36.93	36.26	36.90	153100
2006-04-20	36.76	37.03	36.27	37.02	72400
2006-04-21	37.16	37.40	36.84	37.17	146700
2006-04-24	37.00	37.50	36.85	36.87	131100
2006-04-25	35.51	36.59	35.28	36.03	247200
2006-04-26	35.87	37.03	35.76	36.93	52700
2006-04-27	36.60	37.02	35.37	35.89	56200
2006-04-28	35.60	36.53	35.39	36.16	62100
2006-05-01	36.48	37.25	35.71	35.85	118300
2006-05-02	32.65	32.78	29.87	31.16	1906400
2006-05-03	31.00	32.43	31.00	31.76	452200
2006-05-04	31.87	32.09	31.26	31.77	235300
2006-05-05	31.75	33.45	31.75	33.01	233400
2006-05-08	33.01	33.17	32.50	33.08	172200
2006-05-09	33.08	34.20	32.87	34.10	209400
2006-05-10	34.12	34.75	33.60	34.14	151100
2006-05-11	34.08	34.08	33.04	33.04	115100
2006-05-12	33.15	33.36	32.98	32.99	128600
2006-05-15	32.80	33.38	32.80	32.89	259300
2006-05-16	35.17	35.75	34.67	35.45	337800
2006-05-17	35.08	35.54	34.45	34.62	201700
2006-05-18	34.89	35.59	34.59	34.70	195900
2006-05-19	34.60	35.61	34.34	35.05	205600
2006-05-22	34.92	35.64	34.50	35.40	193200
2006-05-23	35.33	36.15	34.90	35.06	182800
2006-05-24	34.92	35.92	34.47	35.50	237400
2006-05-25	35.64	36.10	35.23	36.09	89200
2006-05-26	36.14	36.14	35.17	35.36	100400
2006-05-30	35.24	35.75	34.25	34.26	170400
2006-05-31	34.48	35.32	34.16	35.32	346900
2006-06-01	35.38	35.38	34.66	35.37	242500
2006-06-02	35.21	35.70	34.60	35.02	501200
2006-06-05	34.90	34.90	33.26	33.34	292700
2006-06-06	33.45	34.40	33.20	34.33	266200
2006-06-07	34.42	34.85	33.42	33.43	186700
2006-06-08	33.30	33.57	32.61	33.39	301800
2006-06-09	33.51	33.76	32.78	33.20	172500
2006-06-12	33.09	33.36	32.41	32.73	218600
2006-06-13	32.83	33.61	32.36	32.41	137800
2006-06-14	32.30	32.86	31.87	32.59	131900
2006-06-15	32.63	34.09	32.63	33.91	113600
2006-06-16	33.94	33.94	32.57	32.93	343700
2006-06-19	32.82	33.05	31.82	32.09	122300
2006-06-20	31.98	32.45	31.53	31.74	85100
2006-06-21	31.63	32.84	31.63	32.65	105200
2006-06-22	32.53	32.73	32.27	32.61	122700
2006-06-23	32.60	33.66	32.10	33.43	253000
2006-06-26	33.60	34.34	33.08	33.70	582800
2006-06-27	33.81	33.91	33.40	33.45	144600
2006-06-28	33.57	34.08	33.45	33.95	125500
2006-06-29	34.03	34.38	33.77	34.17	304800
2006-06-30	34.34	34.34	33.64	33.84	320900
2006-07-03	33.57	33.82	33.44	33.70	36500
2006-07-05	33.56	33.56	32.73	33.18	132400
2006-07-06	33.30	34.04	32.64	32.83	117000
2006-07-07	32.85	33.54	32.72	32.84	207600
2006-07-10	32.96	33.12	32.72	32.75	67700
2006-07-11	32.70	33.29	32.00	33.21	93300
2006-07-12	33.09	33.22	32.17	32.18	83900
2006-07-13	32.05	32.30	31.11	31.23	103300
2006-07-14	31.34	31.65	30.79	31.17	108400
2006-07-17	31.06	31.45	30.85	30.99	60900
2006-07-18	30.99	31.37	30.67	31.02	81000
2006-07-19	31.12	32.75	31.12	32.39	89000
2006-07-20	32.51	32.72	30.65	30.83	121400
2006-07-21	30.70	30.72	30.10	30.23	124300
2006-07-24	30.35	31.40	30.29	31.34	71300
2006-07-25	31.40	32.94	31.40	32.61	361900
2006-07-26	32.71	32.80	30.64	32.05	224400
2006-07-27	32.18	32.76	30.81	31.01	115400
2006-07-28	31.33	32.41	31.33	32.29	101700
2006-07-31	31.73	32.56	31.73	32.32	135900
2006-08-01	32.99	33.00	31.25	31.40	278800
2006-08-02	31.52	32.87	31.52	32.65	253500
2006-08-03	32.35	34.39	32.35	34.18	178900
2006-08-04	34.34	34.98	33.06	33.74	142200
2006-08-07	33.62	33.88	32.67	32.83	82800
2006-08-08	32.95	33.21	31.90	32.06	169900
2006-08-09	32.20	32.77	31.39	31.45	87300
2006-08-10	31.35	32.51	31.15	32.15	77900
2006-08-11	32.21	32.24	30.87	31.81	104900
2006-08-14	31.72	33.22	31.72	32.76	105500
2006-08-15	33.23	33.63	33.15	33.58	123700
2006-08-16	33.65	34.40	33.59	34.35	112600
2006-08-17	34.14	34.73	33.85	34.42	63900
2006-08-18	34.56	34.61	33.67	34.19	54800
2006-08-21	34.13	34.13	33.42	33.80	81500
2006-08-22	33.68	34.65	33.45	34.29	123200
2006-08-23	34.43	34.83	33.68	34.11	88200
2006-08-24	34.14	34.56	33.55	34.40	76600
2006-08-25	34.18	34.92	33.88	33.99	80500
2006-08-28	33.88	35.00	33.88	34.82	92000
2006-08-29	35.00	35.32	34.22	35.32	137900
2006-08-30	35.35	36.00	35.15	35.25	75100
2006-08-31	35.25	35.95	35.19	35.56	91400
2006-09-01	34.88	35.82	34.88	35.47	74500
2006-09-05	35.65	35.77	34.77	35.07	111100
2006-09-06	34.73	34.96	34.20	34.33	58600
2006-09-07	34.15	35.24	34.15	34.75	110000
2006-09-08	34.76	34.94	34.49	34.92	49300
2006-09-11	34.59	34.90	34.00	34.81	55500
2006-09-12	34.76	36.80	34.66	36.68	83700
2006-09-13	36.55	36.55	36.02	36.47	83800
2006-09-14	36.19	36.59	35.53	35.92	79600
2006-09-15	36.21	36.38	35.61	35.83	211500
2006-09-18	35.79	36.75	35.56	36.60	91600
2006-09-19	35.95	36.62	35.51	36.43	156800
2006-09-20	36.50	37.86	36.49	36.99	116900
2006-09-21	37.00	37.23	35.95	36.33	77800
2006-09-22	36.10	36.27	35.44	35.66	121900
2006-09-25	35.86	35.88	35.04	35.62	182300
2006-09-26	35.71	36.25	35.42	35.98	166400
2006-09-27	35.72	36.98	35.72	36.63	160000
2006-09-28	36.61	37.27	36.35	36.61	119600
2006-09-29	36.50	36.87	35.94	36.00	89800
2006-10-02	36.06	36.33	35.58	35.61	211100
2006-10-03	35.59	36.34	35.48	36.00	144600
2006-10-04	36.02	37.06	35.94	37.05	137400
2006-10-05	37.05	37.57	36.96	37.37	111400
2006-10-06	37.28	37.78	36.98	37.22	109200
2006-10-09	37.25	38.13	36.99	38.09	113000
2006-10-10	38.05	38.25	37.77	37.95	70900
2006-10-11	37.95	38.04	37.22	37.69	165100
2006-10-12	37.91	38.86	37.87	38.76	85100
2006-10-13	38.85	39.19	38.63	38.82	63800
2006-10-16	38.97	39.64	38.35	39.50	123200
2006-10-17	39.30	39.89	39.17	39.62	84600
2006-10-18	39.96	40.00	39.18	39.56	58600
2006-10-19	39.38	40.00	39.29	39.50	119700
2006-10-20	39.74	39.74	38.90	39.18	51400
2006-10-23	38.89	39.89	38.81	39.77	61900
2006-10-24	39.81	39.88	39.12	39.63	70200
2006-10-25	39.70	40.50	39.68	40.21	98200
2006-10-26	40.25	41.46	39.81	41.11	161300
2006-10-27	40.82	41.05	39.30	39.61	120400
2006-10-30	39.37	40.78	39.00	40.12	99580
2006-10-31	40.00	41.07	39.65	40.87	176714
2006-11-01	39.12	40.43	39.12	39.73	170645
2006-11-02	39.34	40.28	38.91	39.57	162590
2006-11-03	39.65	40.10	39.05	39.98	163683
2006-11-06	40.21	40.59	39.88	40.12	154871
2006-11-07	39.89	40.98	39.56	40.86	450815
2006-11-08	40.73	41.52	40.33	41.20	193075
2006-11-09	41.22	41.55	40.89	41.23	114155
2006-11-10	41.15	41.61	41.14	41.50	84870
2006-11-13	41.30	41.65	41.15	41.47	205466
2006-11-14	41.63	43.20	41.33	43.04	224955
2006-11-15	42.98	43.40	42.67	43.36	297777
2006-11-16	43.44	43.46	42.81	43.20	133559
2006-11-17	43.01	43.23	42.86	43.09	76328
2006-11-20	42.60	43.32	42.45	43.27	71618
2006-11-21	43.35	43.35	42.61	43.14	72476
2006-11-22	43.14	43.14	42.29	42.73	81951
2006-11-24	42.29	42.90	42.05	42.56	19408
2006-11-27	42.26	42.31	41.06	41.18	87219
2006-11-28	41.13	41.90	40.80	41.79	130659
2006-11-29	41.78	42.84	41.78	42.35	149029
2006-11-30	42.26	42.58	41.75	41.84	213710
2006-12-01	41.76	41.97	40.90	41.32	139042
2006-12-04	41.44	42.45	41.44	41.95	179307
2006-12-05	42.22	42.81	41.85	42.68	217970
2006-12-06	42.58	42.92	42.56	42.77	106384
2006-12-07	42.29	42.97	42.00	42.71	79506
2006-12-08	42.71	42.92	42.05	42.48	64332
2006-12-11	42.50	42.88	42.27	42.29	143271
2006-12-12	42.47	42.97	42.20	42.88	95480
2006-12-13	42.99	43.15	42.26	42.54	100945
2006-12-14	42.72	43.39	42.72	43.23	89559
2006-12-15	43.29	43.49	42.29	42.37	146482
2006-12-18	42.19	42.64	41.62	41.70	120594
2006-12-19	41.42	41.82	40.92	41.54	71471
2006-12-20	41.68	42.06	41.48	41.63	241305
2006-12-21	41.50	42.38	41.50	41.75	79951
2006-12-22	41.62	42.18	41.39	41.74	144277
2006-12-26	41.60	42.36	41.56	42.23	83920
2006-12-27	42.26	42.97	42.13	42.97	61184
2006-12-28	42.64	42.64	42.14	42.15	58324
2006-12-29	42.18	42.89	42.18	42.36	68249
2007-01-03	42.58	42.69	41.39	42.02	163176
2007-01-04	41.78	42.66	41.43	42.52	185143
2007-01-05	42.24	42.49	41.75	42.22	140984
2007-01-08	42.14	42.28	41.38	42.02	56135
2007-01-09	42.11	42.29	41.20	41.78	67334
2007-01-10	41.47	42.32	41.41	42.25	76102
2007-01-11	42.23	43.85	42.09	43.53	133862
2007-01-12	43.66	43.99	43.39	43.81	58591
2007-01-16	43.66	44.20	43.39	43.51	80869
2007-01-17	43.34	43.74	43.21	43.27	73546
2007-01-18	43.16	43.37	42.62	42.67	63395
2007-01-19	42.63	43.39	42.62	42.93	84453
2007-01-22	42.81	43.06	42.12	42.85	88354
2007-01-23	42.87	43.30	42.82	43.04	159813
2007-01-24	43.20	43.31	42.61	43.05	81227
2007-01-25	43.32	43.60	42.96	43.40	79906
2007-01-26	43.58	43.86	43.19	43.63	90598
2007-01-29	43.46	44.56	43.33	44.35	64756
2007-01-30	44.32	44.32	43.50	43.80	166924
2007-01-31	43.82	43.94	43.28	43.67	104193
2007-02-01	43.84	44.46	43.84	44.30	86794
2007-02-02	44.49	44.49	43.83	43.89	74381
2007-02-05	43.75	44.00	43.27	43.47	90895
2007-02-06	43.62	44.25	43.46	44.09	87029
2007-02-07	44.09	44.68	43.91	44.51	86663
2007-02-08	45.10	47.08	45.10	45.43	396811
2007-02-09	45.50	46.61	45.48	46.51	423024
2007-02-12	46.70	46.79	46.39	46.62	148171
2007-02-13	46.55	47.13	46.54	46.66	175940
2007-02-14	46.61	47.28	46.55	46.82	149322
2007-02-15	46.85	47.55	46.57	47.22	155460
2007-02-16	47.19	47.36	46.39	47.19	98307
2007-02-20	47.22	47.72	46.90	47.41	119694
2007-02-21	47.28	47.89	47.01	47.27	200587
2007-02-22	47.25	47.43	46.30	46.82	197738
2007-02-23	46.84	47.41	46.63	47.25	204200
2007-02-26	47.11	47.51	46.32	46.83	121969
2007-02-27	45.96	46.39	44.85	45.06	207843
2007-02-28	44.88	46.38	44.88	45.83	249389
2007-03-01	45.14	45.95	44.75	45.46	305635
2007-03-02	45.11	45.80	44.86	45.15	311129
2007-03-05	44.08	46.50	44.00	45.74	367358
2007-03-06	45.65	46.74	45.56	46.28	222136
2007-03-07	46.15	46.78	45.88	46.16	229284
2007-03-08	46.56	47.04	46.45	46.66	205893
2007-03-09	47.00	47.09	46.38	46.86	224684
2007-03-12	46.47	47.46	46.47	46.95	266265
2007-03-13	46.72	47.14	46.24	46.76	277952
2007-03-14	46.41	47.39	46.31	47.11	307205
2007-03-15	47.25	47.92	47.22	47.90	209524
2007-03-16	47.78	47.97	47.38	47.67	255301
2007-03-19	47.74	48.40	47.68	48.34	272006
2007-03-20	48.38	48.70	47.99	48.65	154692
2007-03-21	48.56	49.51	48.10	48.99	273553
2007-03-22	49.05	49.51	48.90	49.32	283019
2007-03-23	49.03	49.62	48.99	49.12	321173
2007-03-26	48.83	49.28	48.30	48.74	283566
2007-03-27	48.53	48.57	47.90	48.29	202027
2007-03-28	47.88	48.31	47.52	48.02	247236
2007-03-29	48.14	48.51	47.77	48.10	128433
2007-03-30	48.02	48.94	48.02	48.45	193596
2007-04-02	48.55	49.02	48.55	48.88	155997
2007-04-03	49.09	49.84	49.09	49.71	169791
2007-04-04	47.91	48.50	46.24	46.55	311592
2007-04-05	46.45	46.90	46.20	46.71	170183
2007-04-09	46.70	47.85	46.54	47.62	144662
2007-04-10	47.71	48.83	47.51	48.36	142692
2007-04-11	48.53	48.53	46.93	47.16	120477
2007-04-12	47.14	48.26	46.90	48.20	177607
2007-04-13	48.13	48.40	47.52	48.40	206398
2007-04-16	48.56	49.68	48.44	49.50	130154
2007-04-17	49.18	50.53	49.18	50.41	260359
2007-04-18	50.22	50.30	48.95	49.03	168501
2007-04-19	48.70	48.88	48.32	48.65	133391
2007-04-20	49.15	49.44	48.56	49.40	314732
2007-04-23	49.19	50.38	49.19	50.36	129485
2007-04-24	50.20	50.20	49.15	49.24	182691
2007-04-25	49.35	49.57	48.89	49.02	113112
2007-04-26	48.96	49.44	48.59	48.69	174478
2007-04-27	48.46	48.97	48.21	48.27	121837
2007-04-30	48.30	48.59	47.12	47.18	188437
2007-05-01	47.00	47.64	46.37	47.08	277409
2007-05-02	49.85	51.59	48.29	50.00	1040563
2007-05-03	50.09	50.09	47.43	48.06	577103
2007-05-04	48.07	49.21	47.89	48.80	444481
2007-05-07	48.83	50.36	48.74	49.87	361226
2007-05-08	49.73	49.73	48.54	49.34	375617
2007-05-09	49.32	49.58	48.26	49.39	232143
2007-05-10	49.07	49.08	47.58	47.86	365270
2007-05-11	47.93	48.89	47.84	48.78	176152
2007-05-14	48.74	49.12	47.08	47.38	293803
2007-05-15	47.25	47.87	46.87	47.19	300134
2007-05-16	47.24	47.65	46.19	46.74	173577
2007-05-17	46.71	47.17	45.86	46.31	180308
2007-05-18	46.44	47.17	46.14	46.87	186024
2007-05-21	46.90	48.09	46.82	47.85	180558
2007-05-22	47.72	48.36	47.38	48.17	198737
2007-05-23	48.17	48.62	47.45	47.54	136393
2007-05-24	47.50	47.92	46.31	46.53	212797
2007-05-25	46.64	47.67	46.28	47.32	170280
2007-05-29	47.51	48.34	47.38	47.76	162625
2007-05-30	47.61	48.97	47.51	48.97	304324
2007-05-31	48.93	49.35	48.51	48.74	232304
2007-06-01	48.92	49.11	48.43	48.79	253475
2007-06-04	48.71	49.33	48.24	48.93	170707
2007-06-05	48.72	48.89	47.27	47.61	178903
2007-06-06	47.48	48.29	47.04	47.61	204408
2007-06-07	47.59	48.21	46.94	47.00	308008
2007-06-08	46.99	47.61	46.70	47.00	119108
2007-06-11	47.00	47.50	46.64	46.73	198426
2007-06-12	46.54	46.92	46.24	46.44	193695
2007-06-13	46.54	48.07	46.54	47.69	150449
2007-06-14	47.81	48.96	47.80	48.96	287174
2007-06-15	49.55	49.99	49.18	49.65	297473
2007-06-18	49.53	49.81	48.98	49.52	127021
2007-06-19	49.28	49.93	49.28	49.72	130238
2007-06-20	49.80	50.19	49.35	49.40	136294
2007-06-21	49.12	50.47	49.12	50.32	167868
2007-06-22	50.27	50.46	49.63	50.46	487589
2007-06-25	50.20	50.53	49.57	50.22	339740
2007-06-26	50.20	50.61	49.60	50.20	300755
2007-06-27	50.20	50.50	49.63	50.40	209424
2007-06-28	50.52	51.58	50.23	51.06	188105
2007-06-29	51.34	51.48	50.92	51.24	207201
2007-07-02	51.49	51.69	51.02	51.68	173419
2007-07-03	51.65	51.68	51.07	51.45	54656
2007-07-05	51.46	51.84	50.95	51.42	131888
2007-07-06	51.41	51.97	51.39	51.82	121780
2007-07-09	51.83	52.26	51.60	52.06	121060
2007-07-10	51.83	51.83	49.88	49.90	172502
2007-07-11	49.95	50.40	49.48	50.38	101347
2007-07-12	50.74	51.66	50.64	51.61	100306
2007-07-13	51.55	51.55	50.90	51.36	64351
2007-07-16	51.71	51.71	49.99	50.10	130085
2007-07-17	50.31	51.32	50.31	50.93	103298
2007-07-18	50.88	51.14	50.36	50.92	124749
2007-07-19	51.29	51.32	50.15	50.77	80137
2007-07-20	50.61	50.89	49.80	50.03	119494
2007-07-23	50.22	50.53	49.97	50.21	105578
2007-07-24	49.80	50.13	49.00	49.34	197569
2007-07-25	49.69	50.48	49.40	50.20	184758
2007-07-26	49.32	50.11	48.90	49.75	229761
2007-07-27	49.37	49.81	49.10	49.64	262471
2007-07-30	49.66	50.35	49.36	50.09	277726
2007-07-31	52.68	54.98	52.57	53.74	659633
2007-08-01	54.09	55.22	52.80	53.83	442440
2007-08-02	54.26	54.93	53.77	54.50	527621
2007-08-03	54.03	54.62	51.39	51.71	545962
2007-08-06	51.86	52.70	51.07	52.56	469282
2007-08-07	52.37	53.14	50.21	50.55	481890
2007-08-08	50.99	50.99	47.14	49.13	755011
2007-08-09	48.50	48.63	44.65	45.30	737913
2007-08-10	44.53	50.48	44.53	49.12	473560
2007-08-13	49.85	51.03	48.26	48.45	276635
2007-08-14	48.62	49.04	47.50	47.64	131753
2007-08-15	47.14	48.01	45.78	45.93	279500
2007-08-16	45.79	47.83	45.57	47.83	267492
2007-08-17	49.38	49.46	46.78	48.65	325340
2007-08-20	48.86	48.90	47.57	48.65	77113
2007-08-21	48.82	48.82	47.19	47.42	118062
2007-08-22	47.01	47.97	46.87	47.00	197412
2007-08-23	47.54	48.48	46.79	47.93	186085
2007-08-24	48.05	48.55	47.71	48.47	155122
2007-08-27	48.41	48.55	47.52	47.63	95573
2007-08-28	47.31	47.31	46.10	46.11	109075
2007-08-29	46.42	47.01	44.94	46.86	324215
2007-08-30	46.31	47.00	45.99	46.20	119288
2007-08-31	46.97	47.04	46.44	46.85	101378
2007-09-04	43.15	44.34	42.54	43.60	531344
2007-09-05	43.00	43.93	41.29	41.35	447273
2007-09-06	41.58	41.58	38.31	38.91	846646
2007-09-07	38.15	38.78	37.05	37.36	458186
2007-09-10	37.37	38.85	36.34	36.93	506725
2007-09-11	37.20	37.20	36.44	37.00	277973
2007-09-12	36.85	37.39	36.56	36.61	217077
2007-09-13	36.81	37.16	36.14	37.02	457662
2007-09-14	36.65	37.54	36.46	37.05	291473
2007-09-17	37.02	37.02	36.27	36.45	558841
2007-09-18	36.72	37.88	36.53	37.35	414338
2007-09-19	37.74	38.17	35.94	36.12	408972
2007-09-20	36.08	36.21	34.92	34.98	464923
2007-09-21	35.31	36.61	35.05	35.71	335106
2007-09-24	35.80	36.57	35.15	35.61	356577
2007-09-25	36.00	38.07	35.69	36.87	495909
2007-09-26	37.17	37.31	36.51	36.97	728137
2007-09-27	37.21	37.25	36.56	36.79	359236
2007-09-28	36.80	37.42	36.36	36.45	447332
2007-10-01	36.52	37.36	36.47	37.05	492122
2007-10-02	37.15	39.27	37.15	39.17	479191
2007-10-03	39.02	39.35	38.30	39.05	308475
2007-10-04	39.15	40.20	38.65	40.17	292758
2007-10-05	40.59	41.69	40.35	41.45	367441
2007-10-08	41.31	41.42	39.95	40.14	434509
2007-10-09	40.09	40.14	38.52	38.93	478877
2007-10-10	38.71	39.86	38.69	39.15	316608
2007-10-11	39.27	39.41	38.25	38.62	299653
2007-10-12	38.52	40.75	38.52	40.20	255365
2007-10-15	40.12	40.41	39.92	40.32	287382
2007-10-16	40.13	40.95	40.08	40.76	280886
2007-10-17	41.17	41.66	40.53	41.01	423399
2007-10-18	40.85	41.38	40.71	40.93	189521
2007-10-19	40.85	41.01	40.57	40.70	244170
2007-10-22	40.49	40.72	40.00	40.64	367658
2007-10-23	41.07	41.07	39.99	40.44	211624
2007-10-24	40.22	40.63	39.07	39.72	474531
2007-10-25	39.69	39.90	39.12	39.62	206603
2007-10-26	39.96	40.84	39.78	40.43	194012
2007-10-29	40.40	40.67	39.09	39.71	284454
2007-10-30	44.04	45.57	41.09	42.11	896353
2007-10-31	42.43	43.57	42.19	43.22	488145
2007-11-01	42.42	42.42	40.45	40.59	321386
2007-11-02	41.25	41.61	40.11	41.47	199821
2007-11-05	40.99	41.44	40.19	40.26	269150
2007-11-06	40.36	41.41	39.55	40.65	190300
2007-11-07	40.12	41.45	38.37	38.60	200668
2007-11-08	38.79	39.22	37.84	38.40	189492
2007-11-09	37.97	38.75	37.24	38.19	235507
2007-11-12	38.22	39.40	37.75	37.86	195569
2007-11-13	38.14	38.64	37.63	38.17	180782
2007-11-14	38.34	39.27	38.13	38.57	149738
2007-11-15	37.80	38.48	37.04	37.39	139973
2007-11-16	37.49	37.94	36.13	36.40	207203
2007-11-19	36.08	37.04	35.45	36.38	273626
2007-11-20	36.33	37.00	35.49	36.12	211350
2007-11-21	35.80	36.20	34.73	34.83	191823
2007-11-23	35.18	36.62	35.18	35.99	133822
2007-11-26	36.14	36.82	35.12	35.18	157175
2007-11-27	33.96	33.96	30.96	33.25	1058886
2007-11-28	33.43	36.28	33.30	35.72	392490
2007-11-29	35.56	35.95	35.15	35.62	178165
2007-11-30	36.06	36.77	36.06	36.27	226201
2007-12-03	35.90	35.90	34.22	34.48	277372
2007-12-04	34.21	34.48	33.55	33.55	262356
2007-12-05	33.96	34.34	33.39	33.99	235296
2007-12-06	33.93	35.61	33.84	35.25	312585
2007-12-07	35.42	35.87	34.94	35.87	400314
2007-12-10	35.97	36.01	35.16	35.47	244688
2007-12-11	35.60	36.18	34.66	34.66	212803
2007-12-12	35.63	35.82	33.86	34.45	195332
2007-12-13	34.16	35.09	34.15	34.81	144426
2007-12-14	34.42	35.13	34.05	34.37	97103
2007-12-17	34.22	34.22	33.03	33.21	203833
2007-12-18	33.52	35.19	33.43	35.10	246478
2007-12-19	35.04	35.77	34.63	35.31	208484
2007-12-20	35.61	36.15	34.82	36.08	205532
2007-12-21	36.63	36.63	35.85	36.31	328932
2007-12-24	36.50	37.30	35.96	37.28	62593
2007-12-26	37.03	37.61	36.01	37.00	114504
2007-12-27	37.00	37.89	36.72	36.96	208207
2007-12-28	37.44	37.65	36.66	36.97	139140
2007-12-31	36.85	37.70	36.75	37.11	110131
2008-01-02	37.13	37.65	34.94	35.49	336797
2008-01-03	35.47	35.73	34.20	34.28	318904
2008-01-04	34.00	34.64	32.66	32.72	301105
2008-01-07	32.93	33.99	32.91	33.57	284964
2008-01-08	34.00	34.30	32.06	32.14	207090
2008-01-09	32.07	32.34	30.69	31.28	342270
2008-01-10	30.98	32.33	30.98	31.87	268970
2008-01-11	31.56	31.81	29.61	29.66	452208
2008-01-14	30.03	30.03	29.23	29.52	338020
2008-01-15	29.23	29.52	27.92	27.97	486268
2008-01-16	27.95	28.29	27.18	27.34	503312
2008-01-17	27.56	28.12	26.31	26.48	618599
2008-01-18	26.19	26.37	24.09	24.75	1166322
2008-01-22	23.92	25.23	23.64	24.56	545001
2008-01-23	23.99	26.44	23.56	25.98	545807
2008-01-24	26.08	27.12	25.92	26.52	316359
2008-01-25	26.85	27.19	25.80	26.00	332251
2008-01-28	26.00	27.32	25.89	26.64	391184
2008-01-29	26.85	27.17	25.81	26.82	269539
2008-01-30	26.57	28.60	26.43	26.90	404142
2008-01-31	26.86	28.05	26.42	27.48	383141
2008-02-01	27.49	27.79	26.88	27.44	207883
2008-02-04	27.42	28.68	27.12	28.45	406626
2008-02-05	27.84	27.92	26.35	27.18	442863
2008-02-06	27.45	28.39	26.09	26.14	406365
2008-02-07	26.04	27.74	26.04	27.60	330803
2008-02-08	27.48	27.93	26.27	27.51	358054
2008-02-11	27.58	28.09	27.11	27.46	385762
2008-02-12	27.55	28.53	27.24	27.50	260287
2008-02-13	27.51	30.00	27.51	29.65	407834
2008-02-14	29.66	30.23	29.00	29.30	297318
2008-02-15	29.09	29.72	28.63	29.16	223727
2008-02-19	29.58	29.70	28.87	29.41	255499
2008-02-20	29.26	30.25	29.05	30.16	235490
2008-02-21	30.27	30.38	29.22	29.68	285214
2008-02-22	29.67	29.67	28.25	28.71	356533
2008-02-25	28.67	29.03	28.28	29.00	470282
2008-02-26	29.50	35.35	29.50	34.02	1039718
2008-02-27	32.73	35.04	32.05	35.04	647843
2008-02-28	34.69	36.00	34.55	34.87	681393
2008-02-29	34.52	35.00	33.84	34.23	1065631
2008-03-03	34.33	37.03	34.33	36.10	692398
2008-03-04	35.60	35.77	34.80	35.53	861211
2008-03-05	34.81	35.73	34.45	35.08	602251
2008-03-06	34.96	35.88	33.66	33.79	494119
2008-03-07	31.22	32.97	30.30	31.59	853149
2008-03-10	31.64	31.64	30.27	30.32	336326
2008-03-11	31.24	32.36	30.84	31.52	455227
2008-03-12	31.60	32.27	30.67	31.58	358639
2008-03-13	31.09	32.03	30.39	32.00	311931
2008-03-14	32.16	32.97	30.11	30.42	402763
2008-03-17	29.73	30.90	29.73	30.07	368862
2008-03-18	30.91	32.21	30.39	32.15	390943
2008-03-19	32.20	33.17	31.07	31.10	351345
2008-03-20	30.91	32.36	30.71	32.01	484560
2008-03-24	32.20	34.72	32.20	34.25	340186
2008-03-25	33.58	34.89	32.14	32.62	326997
2008-03-26	32.53	32.86	31.92	32.17	228272
2008-03-27	32.27	32.57	31.41	31.46	412481
2008-03-28	31.66	32.86	31.66	32.68	433962
2008-03-31	32.64	33.57	32.22	32.53	239937
2008-04-01	32.40	34.07	31.67	34.04	365176
2008-04-02	33.96	34.88	33.69	34.42	303856
2008-04-03	34.04	34.52	33.16	33.71	189394
2008-04-04	33.87	33.87	33.10	33.56	144679
2008-04-07	33.86	35.35	33.60	34.58	207248
2008-04-08	34.37	34.80	34.03	34.57	172126
2008-04-09	34.55	34.83	32.98	33.13	308061
2008-04-10	32.97	33.78	32.88	33.27	159248
2008-04-11	32.93	33.06	32.09	32.17	209539
2008-04-14	32.05	32.46	31.58	31.77	162932
2008-04-15	32.11	32.28	31.79	32.13	127599
2008-04-16	32.47	33.74	32.47	33.13	176605
2008-04-17	32.99	33.41	31.74	32.42	363119
2008-04-18	33.16	34.22	32.78	33.38	283085
2008-04-21	33.10	33.52	32.52	33.20	203012
2008-04-22	32.98	33.12	32.20	32.53	175095
2008-04-23	32.88	32.88	31.87	32.40	196204
2008-04-24	32.35	33.29	31.93	32.57	305657
2008-04-25	32.77	35.47	32.77	35.30	583598
2008-04-28	35.45	37.98	35.06	37.00	695069
2008-04-29	32.00	34.42	31.49	32.27	1692118
2008-04-30	29.28	31.53	29.27	29.93	1295784
2008-05-01	29.85	29.88	28.64	28.91	730461
2008-05-02	29.42	30.12	29.22	29.91	595459
2008-05-05	29.69	30.49	28.15	28.60	608075
2008-05-06	28.31	29.11	28.04	28.54	408039
2008-05-07	28.65	28.65	28.05	28.20	475755
2008-05-08	28.26	28.39	27.90	28.33	339353
2008-05-09	28.13	28.19	27.48	27.87	285072
2008-05-12	28.08	28.54	27.79	28.40	226931
2008-05-13	28.49	28.49	27.89	28.18	232887
2008-05-14	28.24	29.11	28.00	28.50	303197
2008-05-15	28.46	29.25	28.09	29.11	184264
2008-05-16	29.08	29.20	28.35	28.71	169538
2008-05-19	28.66	29.38	28.38	29.07	300729
2008-05-20	29.00	29.16	28.40	29.07	187954
2008-05-21	29.20	29.29	28.42	28.80	438326
2008-05-22	28.00	28.02	26.90	27.52	702380
2008-05-23	27.44	28.15	26.96	27.98	456428
2008-05-27	27.78	28.56	27.60	28.11	268336
2008-05-28	28.17	28.43	27.51	27.69	305250
2008-05-29	27.87	28.90	27.58	28.45	402781
2008-05-30	28.42	28.69	27.89	28.65	321678
2008-06-02	28.66	28.66	27.56	27.93	257577
2008-06-03	28.02	28.82	27.33	27.59	290925
2008-06-04	27.40	28.30	27.35	27.80	200290
2008-06-05	27.98	29.14	27.92	29.11	207159
2008-06-06	28.54	28.55	27.56	27.58	194384
2008-06-09	27.72	28.37	27.19	27.53	229341
2008-06-10	27.22	27.81	27.05	27.38	270415
2008-06-11	27.25	27.75	26.44	26.86	363574
2008-06-12	27.13	27.79	26.71	26.81	254988
2008-06-13	27.13	27.78	26.84	27.27	144967
2008-06-16	27.16	27.76	26.66	27.48	168615
2008-06-17	27.50	28.23	27.12	27.78	226567
2008-06-18	27.75	28.66	27.73	28.10	212386
2008-06-19	28.03	28.93	27.92	28.51	233958
2008-06-20	28.54	28.95	27.95	28.57	515594
2008-06-23	28.69	28.69	27.89	28.03	261314
2008-06-24	27.76	28.39	27.57	27.77	362550
2008-06-25	27.80	29.09	27.76	28.83	256853
2008-06-26	29.07	29.07	28.16	28.36	218394
2008-06-27	28.35	29.04	28.10	28.39	685564
2008-06-30	28.35	28.40	27.64	27.64	271436
2008-07-01	27.09	27.29	26.26	26.74	432446
2008-07-02	26.68	27.62	25.56	25.63	275495
2008-07-03	25.64	26.18	25.58	25.71	198040
2008-07-07	25.81	25.94	24.52	24.96	296715
2008-07-08	24.95	26.02	24.71	25.98	269479
2008-07-09	25.94	26.13	25.31	25.44	153398
2008-07-10	25.38	25.82	24.94	25.24	292639
2008-07-11	24.97	26.19	24.50	26.00	328210
2008-07-14	26.14	26.22	25.18	25.74	201484
2008-07-15	25.55	26.48	24.59	25.30	428171
2008-07-16	25.40	26.56	25.00	26.20	202605
2008-07-17	26.36	26.52	25.40	26.39	262177
2008-07-18	26.45	26.50	25.71	25.98	196748
2008-07-21	26.00	26.20	25.69	26.00	177329
2008-07-22	25.60	27.37	25.36	27.25	300053
2008-07-23	27.27	28.00	26.73	27.80	377458
2008-07-24	27.97	27.97	27.16	27.38	308342
2008-07-25	27.66	28.03	26.65	27.65	294161
2008-07-28	27.51	27.61	26.35	26.91	250089
2008-07-29	27.75	28.41	27.41	28.21	301289
2008-07-30	28.32	28.91	27.96	28.73	305419
2008-07-31	28.30	29.26	28.30	28.36	261280
2008-08-01	28.43	29.83	28.04	29.70	305607
2008-08-04	29.77	30.39	29.28	29.37	285324
2008-08-05	29.70	30.78	29.46	30.76	531760
2008-08-06	33.03	34.99	31.30	32.01	720279
2008-08-07	32.02	32.04	30.22	30.31	389659
2008-08-08	30.42	31.78	29.84	31.26	280173
2008-08-11	31.32	31.77	30.92	31.36	239429
2008-08-12	31.35	31.67	30.55	30.92	284039
2008-08-13	31.16	31.99	30.04	31.20	277905
2008-08-14	30.93	31.96	30.62	31.18	260192
2008-08-15	31.47	32.00	30.40	31.04	253579
2008-08-18	31.04	31.04	29.63	29.91	158700
2008-08-19	29.90	30.90	29.28	29.53	196015
2008-08-20	29.65	31.17	29.65	30.42	325215
2008-08-21	30.16	30.94	30.07	30.11	210160
2008-08-22	30.31	30.81	30.10	30.14	248602
2008-08-25	30.07	30.47	29.60	30.18	163734
2008-08-26	30.27	30.40	29.57	30.25	270168
2008-08-27	30.19	30.94	29.99	30.59	195136
2008-08-28	30.48	30.86	30.09	30.72	197635
2008-08-29	30.57	30.82	30.00	30.36	217137
2008-09-02	30.42	31.34	30.34	30.48	299439
2008-09-03	30.47	31.99	30.47	31.78	354098
2008-09-04	31.90	31.92	30.92	31.15	226544
2008-09-05	31.11	32.22	30.58	31.99	281084
2008-09-08	32.45	33.16	31.75	32.09	315982
2008-09-09	32.19	33.13	31.99	31.99	479825
2008-09-10	32.36	33.16	31.92	32.90	348800
2008-09-11	32.61	33.19	32.23	32.74	347837
2008-09-12	32.42	32.72	31.73	32.56	336786
2008-09-15	31.53	31.79	29.85	29.98	288048
2008-09-16	30.31	31.19	29.64	30.15	393571
2008-09-17	30.43	30.98	29.56	30.10	366150
2008-09-18	30.79	31.10	27.38	29.51	549754
2008-09-19	30.96	33.99	29.94	31.43	640178
2008-09-22	31.12	31.16	30.12	30.23	173468
2008-09-23	30.27	31.43	29.90	30.28	248292
2008-09-24	30.44	31.17	29.86	29.92	137582
2008-09-25	30.06	30.09	29.76	29.79	180890
2008-09-26	29.63	30.90	29.55	29.95	137342
2008-09-29	29.79	29.80	28.34	28.63	145275
2008-09-30	29.45	30.35	27.94	30.15	278926
2008-10-01	29.90	30.20	28.97	29.66	179874
2008-10-02	28.90	29.61	28.64	28.81	188120
2008-10-03	29.09	29.66	28.39	28.54	165092
2008-10-06	26.44	28.05	25.64	27.92	438366
2008-10-07	28.24	28.86	25.95	26.11	276420
2008-10-08	25.71	26.08	24.84	25.09	460103
2008-10-09	25.56	25.85	23.11	23.48	319209
2008-10-10	22.98	26.39	22.58	25.05	545607
2008-10-13	26.11	26.50	24.77	25.78	172100
2008-10-14	25.58	25.66	23.18	23.77	322223
2008-10-15	23.70	24.04	21.34	21.56	238653
2008-10-16	21.69	23.23	21.09	22.92	226865
2008-10-17	22.49	26.10	21.34	24.22	324391
2008-10-20	24.68	25.09	23.82	24.81	281939
2008-10-21	24.52	25.03	23.21	23.29	234717
2008-10-22	22.91	23.33	21.30	21.48	225208
2008-10-23	21.61	21.74	19.10	19.97	636175
2008-10-24	19.42	19.80	18.99	19.29	422176
2008-10-27	19.06	19.95	18.92	19.18	296611
2008-10-28	19.60	22.42	19.60	22.38	297265
2008-10-29	22.50	23.31	21.59	22.38	295381
2008-10-30	22.93	23.27	21.62	23.27	223039
2008-10-31	23.10	24.58	23.05	24.13	250374
2008-11-03	24.11	24.62	23.65	24.28	105893
2008-11-04	24.69	25.24	23.97	24.95	162153
2008-11-05	24.71	25.71	23.57	23.69	182594
2008-11-06	23.45	23.62	22.08	22.43	155104
2008-11-07	22.67	23.25	22.44	22.97	140451
2008-11-10	23.47	24.10	22.66	23.04	128806
2008-11-11	22.88	23.17	22.20	22.63	122520
2008-11-12	22.33	22.33	20.87	21.10	165431
2008-11-13	21.19	22.84	19.90	22.57	234572
2008-11-14	22.09	22.98	21.06	21.24	179202
2008-11-17	21.01	21.18	20.00	20.60	145607
2008-11-18	20.24	21.94	19.85	21.54	204259
2008-11-19	21.40	21.59	19.70	19.70	197429
2008-11-20	19.72	20.57	18.66	18.68	224487
2008-11-21	18.95	19.39	17.86	19.19	333236
2008-11-24	19.83	20.05	19.04	19.80	434940
2008-11-25	19.96	20.27	19.18	20.10	203122
2008-11-26	19.63	21.67	19.63	21.24	203863
2008-11-28	20.97	21.16	20.30	20.70	131042
2008-12-01	19.36	21.27	19.26	19.43	174433
2008-12-02	19.89	21.07	18.85	20.87	236719
2008-12-03	20.35	22.21	20.12	21.75	213375
2008-12-04	21.50	22.84	20.93	21.44	152534
2008-12-05	21.03	22.13	20.34	22.08	187170
2008-12-08	22.66	23.04	21.34	22.14	176101
2008-12-09	22.00	22.65	21.12	21.63	233101
2008-12-10	21.67	21.88	20.36	20.66	266446
2008-12-11	20.36	20.50	18.85	19.17	301802
2008-12-12	18.78	19.94	18.57	19.58	260107
2008-12-15	18.68	19.99	18.68	19.16	190832
2008-12-16	19.60	20.52	19.30	20.18	357294
2008-12-17	19.86	21.80	19.83	21.35	195219
2008-12-18	21.42	21.65	20.65	20.91	200177
2008-12-19	21.27	21.27	19.83	20.06	396111
2008-12-22	20.07	20.07	18.58	19.24	258303
2008-12-23	19.37	19.86	19.22	19.69	209992
2008-12-24	19.76	19.86	19.45	19.51	93047
2008-12-26	19.67	20.10	19.21	19.72	51398
2008-12-29	19.72	20.11	19.38	19.80	128574
2008-12-30	19.81	20.41	19.31	20.38	142275
2008-12-31	20.37	21.79	20.32	21.54	230532
2009-01-02	21.60	21.79	20.58	21.59	88508
2009-01-05	21.64	21.72	20.77	21.18	96362
2009-01-06	21.29	22.29	21.24	21.95	91208
2009-01-07	21.64	22.14	20.91	21.22	80716
2009-01-08	20.94	21.43	20.62	21.04	94243
2009-01-09	21.10	21.56	19.55	19.65	158112
2009-01-12	19.52	20.15	19.22	19.75	152380
2009-01-13	19.55	20.26	19.55	20.00	258171
2009-01-14	19.62	20.09	18.89	19.45	254999
2009-01-15	19.43	20.22	19.07	20.14	194732
2009-01-16	20.24	20.46	18.47	19.01	197717
2009-01-20	18.68	18.72	16.63	16.64	664781
2009-01-21	16.90	17.44	16.53	17.26	327256
2009-01-22	17.12	17.52	16.45	16.52	331200
2009-01-23	16.17	16.46	15.22	15.59	455782
2009-01-26	15.75	15.75	15.24	15.48	470372
2009-01-27	15.66	15.97	15.38	15.56	291545
2009-01-28	15.60	16.34	15.60	16.15	260923
2009-01-29	16.07	16.37	15.22	15.26	124870
2009-01-30	15.44	15.83	15.00	15.20	379401
2009-02-02	15.05	15.57	14.90	15.40	250901
2009-02-03	15.47	15.85	15.05	15.30	297379
2009-02-04	15.26	15.67	15.15	15.23	155940
2009-02-05	15.11	16.13	15.11	15.89	217935
2009-02-06	15.82	17.32	15.82	17.00	259254
2009-02-09	16.88	17.48	16.82	17.05	243217
2009-02-10	16.90	17.55	16.04	16.19	161585
2009-02-11	16.14	16.61	15.90	16.12	168888
2009-02-12	15.93	16.34	15.61	16.25	154785
2009-02-13	16.18	16.64	16.08	16.33	222899
2009-02-17	15.81	16.18	15.67	15.88	227675
2009-02-18	15.86	16.47	15.81	16.16	258687
2009-02-19	16.38	16.63	15.98	16.23	224925
2009-02-20	15.97	16.49	15.32	15.63	285198
2009-02-23	16.33	16.33	15.29	15.48	210535
2009-02-24	15.76	17.17	15.68	16.94	300772
2009-02-25	17.00	17.13	15.90	16.20	329671
2009-02-26	16.14	16.15	15.27	16.06	426494
2009-02-27	15.86	16.39	15.81	16.04	233699
2009-03-02	15.85	15.97	15.07	15.33	234833
2009-03-03	15.28	15.28	14.81	14.81	429535
2009-03-04	15.01	15.68	14.97	15.45	165504
2009-03-05	15.11	15.11	14.00	14.15	230236
2009-03-06	14.23	14.54	13.71	14.00	187318
2009-03-09	13.86	14.18	13.52	13.67	232891
2009-03-10	13.94	14.51	13.53	14.33	241690
2009-03-11	14.34	14.79	14.00	14.17	408514
2009-03-12	14.15	14.82	13.78	14.68	272408
2009-03-13	14.71	14.82	14.00	14.74	125704
2009-03-16	14.60	14.71	14.30	14.35	116393
2009-03-17	14.30	14.75	14.15	14.74	207001
2009-03-18	13.94	15.15	13.94	15.06	175015
2009-03-19	15.11	15.41	14.97	15.13	191836
2009-03-20	15.28	15.41	14.79	14.97	269133
2009-03-23	15.31	16.17	14.97	16.17	157665
2009-03-24	16.00	16.49	15.44	15.50	283914
2009-03-25	15.56	17.00	15.33	16.16	320306
2009-03-26	16.29	17.88	15.97	17.87	331547
2009-03-27	17.61	17.77	17.35	17.53	251647
2009-03-30	17.06	17.53	16.76	17.04	252091
2009-03-31	17.09	18.25	17.04	17.74	287819
2009-04-01	17.49	17.74	17.34	17.58	424933
2009-04-02	17.84	20.01	17.83	20.01	399739
2009-04-03	19.95	20.03	19.31	20.03	359886
2009-04-06	19.09	19.13	17.86	18.61	429637
2009-04-07	18.31	18.46	17.87	18.13	222491
2009-04-08	18.22	18.66	17.90	18.25	326889
2009-04-09	18.72	19.51	18.18	19.49	262832
2009-04-13	19.13	19.38	18.60	19.18	149297
2009-04-14	18.83	19.35	18.19	18.41	197808
2009-04-15	18.26	19.43	18.24	19.11	151004
2009-04-16	19.12	19.71	18.92	19.56	204070
2009-04-17	19.67	20.00	19.43	19.89	113428
2009-04-20	19.37	19.37	18.78	19.05	168424
2009-04-21	18.92	19.78	18.83	19.59	303882
2009-04-22	20.00	22.40	19.73	21.13	601448
2009-04-23	21.11	21.52	20.62	21.18	398763
2009-04-24	21.48	23.36	21.14	22.98	312629
2009-04-27	22.49	23.51	22.35	23.29	339168
2009-04-28	19.00	19.85	18.11	19.46	1151752
2009-04-29	19.49	19.58	17.61	17.74	690841
2009-04-30	18.00	18.08	16.68	16.90	574498
2009-05-01	16.81	17.24	16.50	16.63	432671
2009-05-04	17.62	18.37	16.99	17.28	576345
2009-05-05	17.25	17.70	17.06	17.56	586081
2009-05-06	17.60	18.63	17.58	18.55	902807
2009-05-07	18.55	19.09	18.25	18.68	476789
2009-05-08	19.03	19.07	18.49	18.98	441411
2009-05-11	19.02	19.54	19.01	19.39	360322
2009-05-12	19.58	19.58	18.77	19.08	337855
2009-05-13	18.77	18.77	18.37	18.43	401218
2009-05-14	18.37	18.83	18.24	18.50	283523
2009-05-15	18.60	18.80	18.04	18.35	246969
2009-05-18	18.59	18.92	18.26	18.88	265582
2009-05-19	19.00	19.00	18.22	18.47	186381
2009-05-20	18.69	19.00	18.16	18.64	259550
2009-05-21	18.41	18.53	17.81	18.12	199284
2009-05-22	18.28	18.48	17.81	17.85	116044
2009-05-26	17.74	18.64	17.57	18.27	243953
2009-05-27	18.15	18.57	18.00	18.09	201245
2009-05-28	18.17	18.37	17.56	18.03	187141
2009-05-29	18.31	18.66	17.81	18.35	262958
2009-06-01	18.50	19.50	18.44	19.17	275804
2009-06-02	19.10	19.11	18.59	18.77	248457
2009-06-03	18.60	18.66	17.99	17.99	386881
2009-06-04	18.11	18.43	17.32	18.37	256244
2009-06-05	18.40	19.09	18.40	18.94	322889
2009-06-08	18.94	19.00	18.62	18.67	129923
2009-06-09	18.28	18.86	18.28	18.47	135052
2009-06-10	18.57	18.86	18.13	18.47	189567
2009-06-11	18.46	18.75	18.29	18.40	87952
2009-06-12	18.31	18.31	17.63	18.20	88916
2009-06-15	17.86	18.02	17.21	17.63	119800
2009-06-16	17.58	17.85	17.11	17.21	119582
2009-06-17	17.17	17.45	16.77	17.30	77951
2009-06-18	17.25	17.62	17.18	17.52	85942
2009-06-19	17.78	18.08	17.53	17.70	230491
2009-06-22	17.63	17.91	17.21	17.22	144019
2009-06-23	17.29	17.31	16.94	17.08	109007
2009-06-24	17.17	17.62	17.17	17.38	146481
2009-06-25	17.15	18.12	17.14	18.10	103694
2009-06-26	18.00	18.61	17.77	18.47	294815
2009-06-29	18.37	18.63	18.15	18.24	169719
2009-06-30	18.02	18.42	18.02	18.25	187606
2009-07-01	18.52	18.52	18.00	18.15	215583
2009-07-02	17.93	18.22	17.13	17.28	103325
2009-07-06	17.26	17.26	16.58	16.79	115896
2009-07-07	16.85	16.93	16.18	16.21	106087
2009-07-08	16.33	16.39	15.88	16.07	102934
2009-07-09	16.20	16.38	15.81	16.16	63896
2009-07-10	16.03	16.31	15.90	16.06	88287
2009-07-13	16.04	16.26	15.65	16.26	106655
2009-07-14	16.19	16.61	16.19	16.53	45460
2009-07-15	16.72	17.64	16.56	17.40	227969
2009-07-16	17.26	17.64	17.17	17.58	157613
2009-07-17	17.63	18.40	17.39	18.10	319885
2009-07-20	18.09	18.10	17.86	18.10	152688
2009-07-21	18.10	18.26	17.80	18.24	342246
2009-07-22	18.10	18.70	17.94	18.40	303451
2009-07-23	18.30	19.68	18.30	19.59	226938
2009-07-24	19.89	21.66	19.78	21.21	312994
2009-07-27	21.22	21.87	20.20	20.25	378505
2009-07-28	19.62	19.79	18.35	19.12	703124
2009-07-29	19.30	20.84	18.92	19.93	439369
2009-07-30	19.98	20.59	19.31	20.33	286957
2009-07-31	20.21	20.82	20.11	20.49	254475
2009-08-03	20.57	20.81	19.89	20.74	226709
2009-08-04	20.71	20.92	20.45	20.65	241096
2009-08-05	20.53	20.53	19.95	20.15	183140
2009-08-06	20.12	20.35	20.00	20.14	146806
2009-08-07	20.29	21.52	19.96	21.38	197763
2009-08-10	21.18	21.73	21.11	21.30	132175
2009-08-11	21.24	21.24	20.51	20.84	97027
2009-08-12	20.92	21.18	20.49	20.92	84719
2009-08-13	21.09	21.18	20.39	20.95	92144
2009-08-14	20.85	21.01	20.55	21.01	340931
2009-08-17	20.58	20.72	20.30	20.55	184918
2009-08-18	20.56	20.60	20.21	20.37	179833
2009-08-19	20.20	20.37	20.04	20.35	290430
2009-08-20	20.25	20.66	20.17	20.65	156948
2009-08-21	20.89	21.28	20.47	21.14	175435
2009-08-24	21.12	21.29	20.78	20.96	171447
2009-08-25	21.10	21.12	20.74	21.08	207071
2009-08-26	21.00	21.26	20.95	21.17	142245
2009-08-27	21.24	21.41	20.68	21.38	115706
2009-08-28	21.68	21.68	20.82	21.54	91840
2009-08-31	21.30	21.30	20.96	21.02	125040
2009-09-01	20.88	21.59	20.60	20.87	137880
2009-09-02	20.78	21.12	20.66	20.95	84377
2009-09-03	20.94	20.99	20.54	20.95	121571
2009-09-04	20.97	21.42	20.82	21.31	81503
2009-09-08	21.36	21.76	20.70	21.63	135576
2009-09-09	21.79	22.98	21.57	22.87	221126
2009-09-10	23.13	24.68	22.92	24.68	395114
2009-09-11	24.81	26.46	24.61	26.31	389674
2009-09-14	25.40	25.56	24.33	24.70	301679
2009-09-15	24.53	24.97	24.18	24.90	156777
2009-09-16	25.05	25.05	24.07	24.46	169728
2009-09-17	24.50	24.84	23.98	24.00	144240
2009-09-18	24.18	24.35	23.97	24.01	206199
2009-09-21	23.90	24.29	23.35	24.04	239981
2009-09-22	24.27	24.36	23.82	24.33	131141
2009-09-23	24.19	25.10	23.92	24.66	155159
2009-09-24	24.75	24.82	24.37	24.75	184148
2009-09-25	24.75	24.81	23.49	23.61	310716
2009-09-28	23.55	24.08	23.00	23.86	62647
2009-09-29	23.76	23.76	23.32	23.52	213580
2009-09-30	23.50	23.53	22.72	23.26	369327
2009-10-01	23.11	23.11	22.28	22.28	211137
2009-10-02	22.23	22.50	21.76	21.88	142081
2009-10-05	22.92	23.90	22.65	23.01	201062
2009-10-06	23.19	23.75	22.96	23.51	181308
2009-10-07	23.43	23.73	23.19	23.26	96946
2009-10-08	23.44	23.97	22.98	23.92	157230
2009-10-09	23.90	23.96	23.67	23.80	119700
2009-10-12	23.79	23.84	23.48	23.78	185951
2009-10-13	23.68	23.89	23.41	23.77	196906
2009-10-14	24.10	24.74	23.77	24.73	102600
2009-10-15	24.65	25.27	24.65	25.20	221963
2009-10-16	25.05	25.53	24.99	25.38	285489
2009-10-19	25.42	25.65	25.23	25.33	94847
2009-10-20	25.44	25.44	24.93	25.22	152829
2009-10-21	25.24	25.54	25.13	25.30	217216
2009-10-22	25.30	25.63	24.87	25.47	94129
2009-10-23	25.47	25.61	25.06	25.36	159745
2009-10-26	25.31	26.05	25.07	25.39	151063
2009-10-27	28.19	29.00	27.89	28.15	778589
2009-10-28	28.24	28.63	27.64	27.67	326604
2009-10-29	28.05	28.05	27.24	27.51	202953
2009-10-30	27.39	27.88	26.82	27.36	185720
2009-11-02	27.60	27.74	26.64	27.00	244923
2009-11-03	26.73	27.05	26.36	26.70	142509
2009-11-04	26.66	27.08	26.36	26.49	241006
2009-11-05	26.75	27.18	26.51	26.96	111746
2009-11-06	26.76	27.10	26.73	26.99	122794
2009-11-09	27.27	27.54	26.95	27.54	180784
2009-11-10	27.42	27.89	27.39	27.63	115813
2009-11-11	27.77	28.06	27.53	27.72	97794
2009-11-12	27.59	28.39	27.37	27.91	131481
2009-11-13	27.94	28.62	27.54	28.38	62694
2009-11-16	28.66	29.78	28.31	29.78	108376
2009-11-17	29.58	29.92	29.27	29.88	47466
2009-11-18	29.95	29.97	29.30	29.73	83577
2009-11-19	29.41	29.41	28.67	28.78	79776
2009-11-20	28.53	28.71	28.42	28.54	58450
2009-11-23	28.94	29.89	28.87	29.33	44083
2009-11-24	29.26	29.26	28.51	29.06	96068
2009-11-25	29.26	29.35	28.54	29.14	71684
2009-11-27	28.25	28.90	27.90	28.50	43497
2009-11-30	28.37	28.62	27.96	28.25	105542
2009-12-01	28.39	29.48	28.39	28.98	200245
2009-12-02	29.08	30.10	29.08	29.82	84427
2009-12-03	29.82	30.32	29.62	29.66	66726
2009-12-04	30.26	31.36	30.26	31.06	103320
2009-12-07	31.09	31.60	30.79	31.11	111629
2009-12-08	31.01	31.37	30.63	30.78	103004
2009-12-09	30.87	30.99	30.14	30.34	89520
2009-12-10	30.53	30.57	29.61	29.92	109762
2009-12-11	30.05	30.18	29.31	29.87	58360
2009-12-14	29.93	30.00	29.48	29.79	78219
2009-12-15	29.81	30.00	29.32	29.33	68525
2009-12-16	29.59	29.64	28.99	29.20	235694
2009-12-17	29.07	29.28	28.29	28.60	71283
2009-12-18	28.85	29.33	27.99	29.32	334384
2009-12-21	29.55	29.88	29.27	29.69	64096
2009-12-22	29.65	30.29	29.65	30.21	69374
2009-12-23	30.28	30.60	30.18	30.30	69183
2009-12-24	30.31	30.87	30.31	30.79	17200
2009-12-28	30.43	30.62	30.23	30.62	54075
2009-12-29	30.71	30.83	30.45	30.80	25761
2009-12-30	30.59	31.42	30.39	31.41	63581
2009-12-31	31.31	31.65	31.15	31.24	62722
2010-01-04	31.47	32.15	31.24	31.88	79397
2010-01-05	31.75	31.99	31.32	31.59	136992
2010-01-06	31.46	32.14	31.04	31.24	106376
2010-01-07	31.20	31.26	30.64	31.09	49111
2010-01-08	30.95	31.30	30.77	30.99	71832
2010-01-11	31.04	31.32	30.89	31.12	41586
2010-01-12	30.97	31.03	29.47	29.68	111120
2010-01-13	29.80	30.02	29.12	29.52	89589
2010-01-14	29.52	29.56	29.21	29.49	32829
2010-01-15	29.63	29.75	28.31	28.52	94980
2010-01-19	28.70	29.79	28.48	29.79	85288
2010-01-20	29.52	29.52	28.27	28.41	104371
2010-01-21	28.36	28.36	26.54	26.92	287244
2010-01-22	26.97	27.50	26.56	26.68	92393
2010-01-25	26.85	26.95	26.29	26.59	71029
2010-01-26	26.43	26.50	25.81	26.04	64211
2010-01-27	25.81	26.40	25.59	25.76	192921
2010-01-28	25.86	25.87	24.98	25.13	115015
2010-01-29	25.25	25.78	25.24	25.43	107071
2010-02-01	25.46	25.81	25.01	25.71	68243
2010-02-02	25.65	26.22	25.58	25.94	52550
2010-02-03	25.73	26.06	25.58	26.00	62097
2010-02-04	25.76	25.76	25.09	25.23	71875
2010-02-05	25.19	25.66	24.59	25.50	66894
2010-02-08	25.42	26.05	25.01	25.07	39535
2010-02-09	25.40	25.85	24.91	25.62	46085
2010-02-10	25.45	26.32	25.45	26.31	100395
2010-02-11	26.19	26.56	26.00	26.49	60106
2010-02-12	26.20	27.00	26.20	27.00	69253
2010-02-16	27.00	27.86	26.95	27.83	62033
2010-02-17	27.87	29.05	27.61	29.01	230161
2010-02-18	28.90	29.17	28.85	29.02	104458
2010-02-19	29.04	29.70	28.55	29.67	157834
2010-02-22	29.85	29.85	28.80	29.09	118841
2010-02-23	30.07	31.38	27.20	27.33	278996
2010-02-24	27.28	27.65	25.97	27.57	162035
2010-02-25	27.15	27.57	26.42	27.46	83170
2010-02-26	27.27	27.92	26.65	26.97	72069
2010-03-01	27.18	27.44	27.06	27.32	80428
2010-03-02	27.21	27.73	26.90	27.55	59434
2010-03-03	27.52	27.55	26.85	26.86	143313
2010-03-04	26.96	27.18	26.27	27.07	65104
2010-03-05	27.21	29.26	25.01	28.60	161036
2010-03-08	28.13	28.70	27.53	28.65	64283
2010-03-09	28.38	29.24	28.31	28.78	53843
2010-03-10	28.69	29.36	27.95	28.88	44946
2010-03-11	28.64	29.44	28.64	29.43	44116
2010-03-12	29.38	29.38	28.35	28.63	66514
2010-03-15	28.43	28.71	28.24	28.62	36651
2010-03-16	28.53	28.99	28.30	28.54	69400
2010-03-17	28.38	28.72	28.27	28.50	50225
2010-03-18	25.44	27.94	25.39	27.54	141784
2010-03-19	27.74	27.90	27.34	27.65	130869
2010-03-22	27.60	28.56	27.11	28.36	66119
2010-03-23	28.29	28.84	28.29	28.55	139045
2010-03-24	28.52	28.95	28.06	28.21	163820
2010-03-25	28.46	28.68	28.01	28.25	92786
2010-03-26	28.22	28.26	27.48	27.70	163172
2010-03-29	27.71	28.44	27.71	28.31	107112
2010-03-30	28.43	28.99	28.30	28.50	178141
2010-03-31	28.49	28.70	27.94	28.03	49112
2010-04-01	28.24	28.46	28.14	28.22	102908
2010-04-05	28.35	28.81	28.24	28.81	223169
2010-04-06	28.75	29.56	28.75	29.46	218669
2010-04-07	29.50	29.84	29.01	29.48	141244
2010-04-08	29.35	29.52	29.17	29.44	57836
2010-04-09	29.52	29.63	29.30	29.35	82996
2010-04-12	29.45	30.18	29.03	30.14	215611
2010-04-13	29.99	30.28	29.80	30.25	300797
2010-04-14	30.29	30.60	30.29	30.53	209597
2010-04-15	30.42	30.72	30.27	30.67	258453
2010-04-16	30.67	30.95	30.37	30.65	179248
2010-04-19	30.34	30.36	29.37	29.67	114370
2010-04-20	29.70	29.93	29.41	29.70	98973
2010-04-21	29.82	30.04	29.65	29.98	54181
2010-04-22	29.75	30.51	29.59	30.49	51109
2010-04-23	30.49	30.72	30.30	30.57	74894
2010-04-26	30.51	30.88	30.03	30.06	63228
2010-04-27	26.61	28.60	25.32	27.22	343914
2010-04-28	27.28	28.04	27.28	27.84	267982
2010-04-29	27.93	28.13	27.10	27.60	244133
2010-04-30	27.42	27.85	26.41	26.44	154878
2010-05-03	26.61	26.91	26.13	26.39	133835
2010-05-04	25.95	26.21	25.18	25.38	155240
2010-05-05	24.92	25.56	24.92	25.40	138531
2010-05-06	25.35	25.79	24.09	25.35	152943
2010-05-07	25.38	26.03	24.91	25.55	246648
2010-05-10	26.83	27.84	26.30	26.97	129294
2010-05-11	26.64	27.16	26.24	27.06	107541
2010-05-12	27.09	28.17	27.00	28.07	87964
2010-05-13	27.94	28.32	27.48	27.71	77065
2010-05-14	27.45	27.76	26.61	26.95	74193
2010-05-17	27.15	27.56	25.97	27.28	87669
2010-05-18	27.64	27.88	26.96	26.99	90552
2010-05-19	26.84	26.84	25.83	26.29	58981
2010-05-20	25.59	25.98	24.45	24.77	211547
2010-05-21	24.34	25.14	24.21	24.49	125983
2010-05-24	24.58	24.75	24.08	24.28	61899
2010-05-25	24.00	24.03	22.39	22.69	338950
2010-05-26	22.96	22.97	22.12	22.19	205601
2010-05-27	22.75	23.86	22.33	23.74	175231
2010-05-28	23.73	24.12	23.08	23.15	128465
2010-06-01	22.98	23.36	22.17	22.19	106665
2010-06-02	22.25	23.15	22.25	22.96	101693
2010-06-03	22.95	23.98	22.95	23.59	125603
2010-06-04	22.91	23.30	22.13	22.16	181817
2010-06-07	22.14	22.53	21.61	21.66	110000
2010-06-08	21.69	21.94	21.16	21.86	149838
2010-06-09	22.11	22.46	21.90	22.12	72132
2010-06-10	22.57	23.62	22.38	23.59	117622
2010-06-11	23.31	23.76	22.74	23.35	145403
2010-06-14	23.63	24.35	23.36	23.57	123274
2010-06-15	23.82	24.68	23.44	24.16	175144
2010-06-16	24.02	24.44	23.88	24.05	94490
2010-06-17	24.03	24.44	23.84	24.33	123453
2010-06-18	24.50	25.00	24.18	24.55	243545
2010-06-21	24.82	25.38	24.13	24.30	59837
2010-06-22	24.31	25.00	24.02	24.09	53638
2010-06-23	24.01	24.08	23.65	23.82	29531
2010-06-24	23.59	24.32	23.29	23.58	45717
2010-06-25	23.63	24.06	23.28	24.03	177118
2010-06-28	23.91	24.28	23.56	23.73	41015
2010-06-29	23.27	23.79	22.75	23.03	85022
2010-06-30	23.09	23.61	22.70	22.82	72326
2010-07-01	22.77	22.77	21.66	21.83	88164
2010-07-02	21.95	21.95	21.08	21.30	63408
2010-07-06	21.75	21.97	20.96	21.08	75080
2010-07-07	21.22	22.04	21.02	21.89	121274
2010-07-08	22.16	22.45	21.82	22.17	100221
2010-07-09	22.19	22.29	21.70	22.24	108416
2010-07-12	22.23	22.34	21.30	21.41	58465
2010-07-13	21.81	22.46	21.52	22.35	104052
2010-07-14	22.25	22.30	21.68	21.99	57544
2010-07-15	22.07	22.07	21.42	21.74	102056
2010-07-16	21.52	21.62	20.18	20.27	135559
2010-07-19	20.44	20.69	19.76	19.87	108721
2010-07-20	19.75	19.75	19.29	19.50	165084
2010-07-21	19.59	20.67	19.59	20.21	250293
2010-07-22	20.55	21.46	19.60	21.38	215535
2010-07-23	21.22	21.80	20.97	21.30	135393
2010-07-26	21.49	22.00	21.21	21.97	186288
2010-07-27	22.20	23.30	20.90	21.05	128969
2010-07-28	20.00	20.94	19.92	20.64	218782
2010-07-29	20.76	21.05	20.27	20.80	227269
2010-07-30	20.51	20.60	20.10	20.10	127806
2010-08-02	20.45	20.79	19.70	20.00	140529
2010-08-03	19.97	19.98	19.44	19.78	182479
2010-08-04	19.79	20.37	19.69	20.29	264454
2010-08-05	20.08	20.14	19.71	19.83	124222
2010-08-06	19.53	19.61	18.96	19.51	100137
2010-08-09	19.59	19.90	19.42	19.83	118706
2010-08-10	19.54	19.82	18.94	19.45	130645
2010-08-11	19.16	19.22	17.76	17.98	192477
2010-08-12	17.59	17.73	17.06	17.15	217914
2010-08-13	17.04	17.30	16.63	17.07	161903
2010-08-16	16.93	17.48	16.88	17.31	155175
2010-08-17	17.47	17.78	17.34	17.59	91757
2010-08-18	17.61	17.82	17.37	17.60	83920
2010-08-19	17.48	17.62	16.80	16.94	120467
2010-08-20	16.83	17.03	16.66	16.95	122418
2010-08-23	17.05	17.27	16.50	16.55	90249
2010-08-24	16.29	16.86	16.29	16.63	158280
2010-08-25	16.55	17.06	16.53	16.99	94809
2010-08-26	17.01	17.43	16.85	17.10	86513
2010-08-27	17.35	17.69	16.92	17.63	150024
2010-08-30	17.59	17.69	17.20	17.27	179064
2010-08-31	17.21	17.89	16.93	17.37	152078
2010-09-01	17.68	18.32	17.55	18.25	127672
2010-09-02	18.16	18.47	18.03	18.39	88057
2010-09-03	18.67	19.08	18.61	18.95	160553
2010-09-07	18.90	18.99	18.06	18.11	68605
2010-09-08	18.22	18.53	18.21	18.43	108181
2010-09-09	18.72	18.82	18.08	18.41	74563
2010-09-10	18.18	18.71	18.11	18.26	103975
2010-09-13	18.43	18.71	18.18	18.58	245312
2010-09-14	18.57	18.62	18.36	18.39	72422
2010-09-15	18.34	18.60	18.29	18.52	142038
2010-09-16	18.43	18.58	17.98	18.40	80452
2010-09-17	18.65	18.95	18.21	18.74	142498
2010-09-20	18.84	19.20	18.70	19.15	170058
2010-09-21	19.10	19.14	18.67	18.68	74499
2010-09-22	18.63	18.86	17.90	18.06	60563
2010-09-23	17.88	18.32	17.88	17.98	127947
2010-09-24	18.27	19.04	18.04	19.03	101898
2010-09-27	19.08	19.44	18.80	19.27	69104
2010-09-28	19.38	19.42	18.87	19.34	80014
2010-09-29	19.22	19.73	19.03	19.50	65727
2010-09-30	19.64	19.94	19.06	19.48	82584
2010-10-01	19.70	19.72	19.31	19.63	39761
2010-10-04	19.53	19.54	18.22	18.53	84898
2010-10-05	18.78	19.49	18.49	19.38	77080
2010-10-06	19.28	19.40	19.07	19.36	105580
2010-10-07	19.44	19.56	19.02	19.38	97829
2010-10-08	19.34	20.21	18.98	20.01	87260
2010-10-11	19.93	19.93	19.45	19.51	67004
2010-10-12	19.39	19.92	19.31	19.79	92645
2010-10-13	19.85	20.50	19.70	20.31	93157
2010-10-14	20.22	20.39	19.90	20.21	35916
2010-10-15	20.51	20.61	20.17	20.37	93961
2010-10-18	20.38	20.93	20.35	20.92	39671
2010-10-19	20.54	21.03	20.52	20.78	108524
2010-10-20	20.89	21.19	20.73	21.06	79877
2010-10-21	21.23	21.46	20.39	20.72	55805
2010-10-22	20.80	21.19	20.78	21.05	68328
2010-10-25	21.24	21.30	20.72	20.77	60794
2010-10-26	20.56	21.20	20.56	21.02	51609
2010-10-27	20.85	21.35	20.57	21.31	85431
2010-10-28	21.49	21.50	21.10	21.16	51470
2010-10-29	21.09	21.72	21.07	21.48	67462
2010-11-01	21.63	21.97	21.56	21.77	98182
2010-11-02	22.13	22.45	21.88	22.33	180878
2010-11-03	22.24	22.68	22.19	22.55	251260
2010-11-04	22.88	23.21	22.60	23.20	97958
2010-11-05	23.17	23.88	23.14	23.78	94184
2010-11-08	23.63	23.85	23.38	23.65	46747
2010-11-09	23.50	23.50	22.50	22.62	79963
2010-11-10	22.73	23.34	22.47	23.32	114682
2010-11-11	23.01	23.01	22.67	22.80	35070
2010-11-12	22.52	22.69	22.16	22.20	52714
2010-11-15	22.42	22.47	21.96	22.00	42438
2010-11-16	21.76	21.81	21.10	21.40	78561
2010-11-17	21.49	21.67	21.09	21.31	22368
2010-11-18	21.60	21.85	21.38	21.75	56025
2010-11-19	21.75	22.03	21.56	21.96	130428
2010-11-22	22.00	22.02	21.59	21.70	64981
2010-11-23	21.35	22.01	21.12	21.31	40936
2010-11-24	21.52	21.80	21.36	21.75	53595
2010-11-26	21.58	21.75	21.38	21.40	23245
2010-11-29	21.17	21.36	20.92	21.24	43396
2010-11-30	21.00	21.03	20.58	20.81	143024
2010-12-01	21.11	21.48	21.05	21.26	182540
2010-12-02	21.20	23.30	21.10	23.29	321573
2010-12-03	23.09	24.39	23.09	24.22	184281
2010-12-06	24.10	24.54	24.05	24.50	128783
2010-12-07	24.79	26.05	24.79	25.62	88683
2010-12-08	25.70	26.45	25.19	26.30	111262
2010-12-09	26.64	27.29	26.29	27.06	121997
2010-12-10	26.81	27.60	26.54	27.50	119876
2010-12-13	27.53	27.90	27.35	27.74	118543
2010-12-14	27.89	28.41	27.70	28.39	132146
2010-12-15	28.40	29.11	28.40	28.83	143450
2010-12-16	28.95	29.23	28.66	29.09	63474
2010-12-17	29.13	29.39	28.38	28.50	310542
2010-12-20	28.77	28.81	28.12	28.18	77759
2010-12-21	28.42	28.97	28.42	28.90	66671
2010-12-22	29.00	29.35	28.63	29.21	50188
2010-12-23	29.24	29.83	29.09	29.59	41349
2010-12-27	29.28	29.90	29.28	29.79	26262
2010-12-28	29.80	29.80	29.04	29.39	45169
2010-12-29	29.55	29.62	29.25	29.36	48457
2010-12-30	29.41	29.47	28.96	28.96	32786
2010-12-31	28.66	29.23	27.73	28.65	63634
2011-01-03	29.05	29.80	28.97	29.74	100391
2011-01-04	29.75	29.75	28.32	28.60	177218
2011-01-05	28.59	28.95	28.13	28.91	93541
2011-01-06	28.97	29.10	28.60	29.00	53926
2011-01-07	29.15	29.34	28.75	29.21	96050
2011-01-10	29.05	29.66	27.92	29.36	71599
2011-01-11	29.50	29.76	29.06	29.55	65057
2011-01-12	29.91	30.06	29.53	29.71	61501
2011-01-13	29.92	29.92	29.33	29.52	30883
2011-01-14	29.44	29.72	24.25	29.60	41500
2011-01-18	29.32	29.72	28.89	29.56	46562
2011-01-19	29.46	29.53	28.85	29.14	67275
2011-01-20	29.06	29.39	27.95	28.08	65035
2011-01-21	28.22	28.22	27.11	27.15	97306
2011-01-24	27.12	27.33	26.47	27.02	110336
2011-01-25	26.85	27.82	26.70	27.77	57217
2011-01-26	27.95	28.69	27.58	28.20	79205
2011-01-27	28.16	28.56	28.03	28.05	67507
2011-01-28	28.03	28.03	26.59	26.84	98658
2011-01-31	27.01	27.57	26.20	26.79	54115
2011-02-01	26.93	28.05	26.63	27.98	69653
2011-02-02	27.65	28.01	27.28	27.29	53096
2011-02-03	27.18	28.08	27.09	27.60	68633
2011-02-04	27.52	27.72	27.19	27.30	46616
2011-02-07	27.31	28.12	27.13	27.95	72617
2011-02-08	27.88	28.15	27.42	27.70	111080
2011-02-09	27.62	27.86	27.16	27.36	74424
2011-02-10	27.06	27.62	27.06	27.31	70042
2011-02-11	27.11	27.74	27.11	27.49	40554
2011-02-14	27.39	27.84	27.38	27.43	24321
2011-02-15	27.31	27.75	27.09	27.09	77243
2011-02-16	27.20	27.52	27.12	27.49	40708
2011-02-17	27.37	28.22	27.17	27.91	71434
2011-02-18	28.17	28.80	28.05	28.47	70811
2011-02-22	27.00	27.61	26.50	26.95	254838
2011-02-23	26.85	26.85	24.83	25.25	257328
2011-02-24	25.39	26.51	24.59	26.35	130005
2011-02-25	26.51	27.60	26.39	27.53	74190
2011-02-28	27.82	28.06	27.05	27.22	81285
2011-03-01	27.39	27.39	25.87	26.08	77638
2011-03-02	26.00	26.65	25.70	26.58	46757
2011-03-03	26.94	28.00	26.71	27.09	110014
2011-03-04	27.07	27.33	26.61	27.08	49975
2011-03-07	27.86	27.86	25.91	26.15	67878
2011-03-08	26.14	27.59	25.70	27.18	106936
2011-03-09	27.04	27.78	27.04	27.54	48178
2011-03-10	26.99	27.12	25.70	25.79	104610
2011-03-11	25.70	26.05	25.41	25.56	36338
2011-03-14	25.24	25.71	25.13	25.29	47844
2011-03-15	24.21	25.04	24.21	24.86	63606
2011-03-16	24.74	24.83	24.07	24.37	74685
2011-03-17	25.00	25.00	24.33	24.56	66480
2011-03-18	24.92	25.22	24.69	25.11	106419
2011-03-21	25.13	26.33	25.13	26.12	54391
2011-03-22	26.03	26.48	25.22	25.53	58647
2011-03-23	25.40	25.92	24.85	25.82	44882
2011-03-24	25.98	26.41	25.63	26.15	41327
2011-03-25	26.39	26.80	26.15	26.49	56168
2011-03-28	26.45	26.70	26.21	26.34	72314
2011-03-29	26.28	26.89	26.28	26.76	30748
2011-03-30	26.98	27.49	26.83	27.38	52291
2011-03-31	27.25	27.95	27.25	27.83	43383
2011-04-01	27.98	28.29	27.01	27.35	84660
2011-04-04	27.50	27.81	27.41	27.71	32917
2011-04-05	27.60	28.20	27.49	27.80	67125
2011-04-06	28.05	28.08	27.83	27.86	28818
2011-04-07	27.87	28.19	26.66	27.86	101608
2011-04-08	28.15	28.32	27.23	27.28	66642
2011-04-11	27.24	27.46	26.81	26.88	34294
2011-04-12	26.56	27.22	26.48	26.49	89716
2011-04-13	26.84	26.84	26.08	26.20	38700
2011-04-14	25.85	26.26	25.04	25.99	24670
2011-04-15	25.89	26.00	25.10	25.26	205828
2011-04-18	24.67	24.69	24.19	24.56	66283
2011-04-19	24.50	24.60	23.74	24.03	95665
2011-04-20	24.60	24.60	24.25	24.50	105511
2011-04-21	24.77	24.83	24.37	24.68	51449
2011-04-25	24.54	25.12	24.39	25.03	104207
2011-04-26	21.04	24.21	21.04	24.14	750407
2011-04-27	24.02	24.31	23.31	23.81	240947
2011-04-28	23.67	23.78	23.12	23.33	121350
2011-04-29	23.41	23.54	23.06	23.40	153552
2011-05-02	23.61	23.61	22.65	22.70	168478
2011-05-03	22.68	22.77	21.86	22.03	110796
2011-05-04	22.01	22.01	21.44	21.54	90976
2011-05-05	21.37	21.61	20.59	20.94	85055
2011-05-06	21.29	21.41	20.92	20.93	212565
2011-05-09	20.93	20.96	20.69	20.82	164662
2011-05-10	20.96	20.96	20.75	20.81	205068
2011-05-11	20.66	20.81	20.17	20.54	61767
2011-05-12	20.43	20.66	20.00	20.40	115727
2011-05-13	20.34	20.34	19.78	19.88	52822
2011-05-16	19.68	19.99	19.37	19.39	64368
2011-05-17	19.18	19.45	19.02	19.31	82563
2011-05-18	19.37	19.69	19.30	19.50	159467
2011-05-19	19.69	19.85	19.21	19.48	244501
2011-05-20	19.34	19.50	18.72	18.77	173411
2011-05-23	18.88	19.69	18.71	19.43	287184
2011-05-24	19.55	19.63	19.01	19.41	166624
2011-05-25	19.31	19.53	19.03	19.36	228133
2011-05-26	19.23	19.93	18.97	19.89	311110
2011-05-27	19.95	20.72	19.95	20.46	199729
2011-05-31	20.79	20.97	20.41	20.95	184069
2011-06-01	20.91	20.98	20.57	20.65	202014
2011-06-02	20.66	20.74	20.34	20.55	77799
2011-06-03	20.21	20.53	19.74	20.01	111389
2011-06-06	19.96	20.46	19.95	20.24	133659
2011-06-07	20.46	20.74	20.07	20.44	89480
2011-06-08	20.32	20.47	20.03	20.03	112002
2011-06-09	20.12	20.20	19.87	20.15	90637
2011-06-10	19.98	21.41	19.98	20.84	165736
2011-06-13	20.97	21.25	20.86	21.00	141650
2011-06-14	21.27	21.81	21.06	21.65	122289
2011-06-15	21.39	22.20	21.09	21.49	109555
2011-06-16	21.51	22.03	21.21	21.27	132821
2011-06-17	21.47	22.17	21.28	21.59	117242
2011-06-20	21.53	21.74	21.34	21.43	113119
2011-06-21	21.65	22.12	21.57	21.94	119332
2011-06-22	21.80	21.80	21.29	21.38	71221
2011-06-23	21.08	21.66	21.00	21.60	116261
2011-06-24	21.62	21.90	21.36	21.63	135982
2011-06-27	21.63	21.92	21.41	21.91	102786
2011-06-28	21.90	22.11	21.77	22.00	81375
2011-06-29	22.01	22.19	21.68	21.88	69954
2011-06-30	21.91	22.67	21.80	22.64	149239
2011-07-01	22.54	23.02	22.51	22.80	102585
2011-07-05	22.75	23.15	22.75	23.04	69190
2011-07-06	23.06	23.27	22.87	23.10	36257
2011-07-07	23.25	24.11	23.17	23.90	55646
2011-07-08	23.64	23.79	22.82	22.96	80918
2011-07-11	22.65	23.82	22.65	23.42	231734
2011-07-12	23.52	23.93	23.39	23.46	120345
2011-07-13	23.64	23.76	23.36	23.52	88260
2011-07-14	23.55	23.65	22.82	22.84	197215
2011-07-15	23.00	23.53	23.00	23.49	137017
2011-07-18	23.48	23.49	22.92	23.02	111419
2011-07-19	23.25	23.65	23.10	23.47	66955
2011-07-20	23.53	23.55	23.07	23.21	30116
2011-07-21	23.40	23.84	23.27	23.78	160950
2011-07-22	23.77	23.96	23.58	23.85	52685
2011-07-25	23.53	23.91	23.53	23.75	99803
2011-07-26	25.95	27.60	25.74	26.79	460504
2011-07-27	26.69	27.10	26.22	26.65	404009
2011-07-28	26.36	26.72	26.32	26.51	252347
2011-07-29	26.09	26.96	26.09	26.60	162707
2011-08-01	26.87	27.09	26.52	26.64	117673
2011-08-02	26.38	26.77	25.53	26.02	488940
2011-08-03	25.92	26.17	24.94	25.56	344709
2011-08-04	25.23	25.49	24.31	24.38	226331
2011-08-05	24.72	25.40	23.53	24.18	122193
2011-08-08	23.57	24.68	21.08	22.54	226212
2011-08-09	23.01	23.38	21.07	23.28	297342
2011-08-10	22.67	22.88	21.51	21.69	135645
2011-08-11	21.84	22.41	21.25	22.07	210471
2011-08-12	22.28	22.58	21.53	22.09	141207
2011-08-15	22.77	22.77	22.25	22.66	60139
2011-08-16	22.44	23.05	20.39	22.18	124054
2011-08-17	22.35	22.68	21.60	21.83	56241
2011-08-18	21.49	21.50	19.99	20.17	221926
2011-08-19	19.85	20.53	19.35	20.04	405099
2011-08-22	20.61	20.61	19.73	19.81	145774
2011-08-23	20.37	20.37	19.50	19.93	243520
2011-08-24	19.88	20.70	19.43	20.56	349502
2011-08-25	20.75	21.13	19.49	19.52	228588
2011-08-26	19.43	19.93	19.06	19.70	144260
2011-08-29	19.94	20.73	19.79	20.65	93618
2011-08-30	20.45	20.91	20.14	20.79	61359
2011-08-31	20.83	21.21	20.46	20.77	102532
2011-09-01	20.55	20.99	19.85	20.17	103998
2011-09-02	19.71	20.00	18.77	18.92	102947
2011-09-06	18.32	18.60	18.17	18.54	137201
2011-09-07	18.85	19.12	18.57	19.09	140647
2011-09-08	18.91	19.10	18.45	18.60	113728
2011-09-09	18.36	18.36	17.48	18.31	352216
2011-09-12	17.98	18.63	17.82	18.09	251527
2011-09-13	18.23	18.68	17.73	17.98	194831
2011-09-14	18.11	18.61	17.84	18.35	177544
2011-09-15	18.58	18.94	18.29	18.90	79681
2011-09-16	19.05	19.05	18.27	18.46	149762
2011-09-19	18.12	18.14	17.62	17.83	98487
2011-09-20	17.98	18.48	17.60	17.65	136011
2011-09-21	17.68	17.78	16.66	16.83	89310
2011-09-22	16.24	16.77	16.01	16.09	243889
2011-09-23	16.14	16.89	16.14	16.61	72410
2011-09-26	16.74	16.74	15.74	16.59	152756
2011-09-27	16.89	17.57	16.45	16.97	79621
2011-09-28	16.98	17.15	16.41	16.57	172808
2011-09-29	16.97	17.19	16.51	17.06	121191
2011-09-30	16.75	17.09	16.39	16.45	101767
2011-10-03	16.35	16.72	15.57	15.91	193373
2011-10-04	15.72	18.09	15.72	18.03	198520
2011-10-05	18.02	18.18	17.17	17.54	168154
2011-10-06	17.50	17.89	17.37	17.74	66046
2011-10-07	17.88	17.88	16.73	17.05	69762
2011-10-10	17.43	18.14	17.16	18.10	89840
2011-10-11	17.54	17.54	16.63	17.07	208649
2011-10-12	17.23	17.88	16.82	17.15	298945
2011-10-13	16.95	17.06	15.78	16.76	154400
2011-10-14	16.91	17.57	16.85	17.49	103345
2011-10-17	17.29	17.48	17.24	17.34	110216
2011-10-18	17.40	17.67	17.28	17.53	170240
2011-10-19	17.54	17.72	17.01	17.14	104807
2011-10-20	17.18	17.42	16.42	17.04	61617
2011-10-21	17.36	17.64	17.01	17.52	93070
2011-10-24	17.89	18.66	17.54	18.19	200593
2011-10-25	18.75	20.31	18.75	19.80	264491
2011-10-26	19.98	20.59	18.49	20.06	177606
2011-10-27	20.75	22.09	20.75	21.61	153149
2011-10-28	21.56	21.87	20.88	20.89	111394
2011-10-31	20.57	20.86	19.77	19.78	97667
2011-11-01	19.03	19.87	18.43	19.51	108098
2011-11-02	19.69	20.39	19.34	20.01	65165
2011-11-03	20.21	20.49	19.58	20.42	107891
2011-11-04	20.23	20.79	20.02	20.72	74536
2011-11-07	20.32	20.78	19.90	20.69	54761
2011-11-08	20.80	21.17	20.32	21.13	79554
2011-11-09	20.48	20.72	19.38	19.49	100426
2011-11-10	19.83	20.11	19.52	19.93	57940
2011-11-11	20.14	20.78	20.05	20.66	55885
2011-11-14	20.48	20.66	20.17	20.27	103066
2011-11-15	20.13	21.02	20.13	20.82	59408
2011-11-16	20.61	20.61	19.67	19.85	102441
2011-11-17	19.44	19.81	19.37	19.55	49478
2011-11-18	19.54	19.84	19.49	19.70	62971
2011-11-21	19.36	19.55	19.06	19.21	66012
2011-11-22	19.21	19.33	18.95	19.00	37423
2011-11-23	18.86	19.06	18.36	18.39	73312
2011-11-25	18.32	18.71	18.15	18.15	33792
2011-11-28	18.78	19.84	18.47	19.50	122961
2011-11-29	19.54	19.68	19.22	19.41	58899
2011-11-30	20.27	21.41	19.95	21.30	135362
2011-12-01	21.20	21.20	20.46	20.59	70141
2011-12-02	20.99	21.07	20.26	20.61	67190
2011-12-05	20.96	21.75	20.72	21.28	66325
2011-12-06	21.29	21.84	21.10	21.45	72738
2011-12-07	21.26	21.41	20.16	20.94	100679
2011-12-08	20.73	21.01	19.75	19.95	117558
2011-12-09	20.01	21.36	20.01	21.13	83130
2011-12-12	20.73	21.45	20.38	21.42	96662
2011-12-13	21.60	22.22	20.99	21.17	100655
2011-12-14	20.91	21.37	20.18	20.24	80362
2011-12-15	20.63	21.35	20.46	21.18	92154
2011-12-16	21.25	21.67	20.65	21.07	206764
2011-12-19	21.32	22.06	20.99	21.16	138912
2011-12-20	21.68	22.40	21.43	22.03	152725
2011-12-21	21.92	22.00	21.10	21.99	144099
2011-12-22	22.00	22.50	21.80	22.21	127754
2011-12-23	22.34	22.52	22.01	22.28	67066
2011-12-27	22.10	22.68	21.89	22.51	60238
2011-12-28	22.32	22.61	21.77	21.84	74507
2011-12-29	21.99	22.46	21.88	22.25	128712
2011-12-30	22.20	22.39	21.54	21.54	84109
2012-01-03	22.13	22.66	21.95	22.29	89092
2012-01-04	22.11	22.88	21.54	21.83	97427
2012-01-05	21.65	22.09	21.12	21.98	109499
2012-01-06	21.96	22.16	21.56	21.99	165277
2012-01-09	22.08	22.33	21.64	21.85	84864
2012-01-10	22.22	22.34	21.83	22.02	95020
2012-01-11	21.91	22.21	21.91	22.02	74846
2012-01-12	22.23	22.31	21.88	22.21	83805
2012-01-13	21.89	22.08	21.56	21.92	75364
2012-01-17	22.11	22.24	21.57	21.68	80451
2012-01-18	21.55	22.22	21.55	22.08	60987
2012-01-19	22.09	22.42	22.03	22.35	52748
2012-01-20	22.26	22.61	22.20	22.41	67538
2012-01-23	22.42	22.74	22.02	22.21	41405
2012-01-24	22.05	22.59	21.81	22.44	57897
2012-01-25	22.45	22.66	22.22	22.48	50332
2012-01-26	22.58	22.81	22.08	22.46	31543
2012-01-27	22.36	22.59	22.09	22.22	37552
2012-01-30	21.99	22.20	21.78	21.85	44368
2012-01-31	21.89	22.09	21.82	21.95	84960
2012-02-01	22.21	22.88	22.21	22.79	87556
2012-02-02	22.81	23.08	22.59	22.75	49170
2012-02-03	23.14	23.95	22.96	23.25	64207
2012-02-06	23.13	23.33	22.73	23.23	54664
2012-02-07	23.25	23.25	22.75	23.16	61162
2012-02-08	23.21	23.53	22.95	23.08	30723
2012-02-09	23.19	23.19	22.65	22.83	25482
2012-02-10	22.63	22.86	22.16	22.22	33562
2012-02-13	22.43	22.60	22.00	22.30	65618
2012-02-14	22.16	22.36	21.42	21.85	54188
2012-02-15	21.92	21.92	21.45	21.59	49569
2012-02-16	21.66	21.71	21.35	21.53	72903
2012-02-17	21.67	22.15	21.50	21.57	77370
2012-02-21	21.77	21.92	21.60	21.87	38754
2012-02-22	21.24	21.97	21.24	21.72	60004
2012-02-23	21.81	22.35	21.73	22.28	48887
2012-02-24	22.24	22.64	22.04	22.60	207515
2012-02-27	22.22	22.77	22.10	22.66	95369
2012-02-28	22.55	22.55	19.78	20.44	249197
2012-02-29	20.66	21.95	20.24	20.32	155667
2012-03-01	20.51	20.69	20.01	20.01	206030
2012-03-02	20.05	20.44	19.90	20.12	146681
2012-03-05	20.03	20.46	19.98	20.30	49190
2012-03-06	20.04	20.27	19.86	20.17	71879
2012-03-07	20.29	20.55	20.23	20.45	83915
2012-03-08	20.55	20.87	20.38	20.62	86421
2012-03-09	20.62	21.15	20.44	20.93	83675
2012-03-12	20.91	21.04	20.32	20.65	90588
2012-03-13	20.88	21.52	20.69	21.46	49955
2012-03-14	21.37	21.66	21.03	21.10	36525
2012-03-15	21.05	21.84	21.05	21.80	39485
2012-03-16	21.89	21.89	21.26	21.67	99126
2012-03-19	21.59	22.15	21.59	21.69	57166
2012-03-20	21.48	21.75	21.32	21.53	43115
2012-03-21	21.43	21.88	21.43	21.51	50728
2012-03-22	21.24	21.51	20.79	21.01	45457
2012-03-23	21.08	21.50	20.67	21.29	46288
2012-03-26	21.63	22.21	21.51	21.98	138960
2012-03-27	21.93	22.11	21.62	21.80	68541
2012-03-28	21.76	22.08	21.48	22.07	96111
2012-03-29	21.83	22.24	21.59	22.17	50182
2012-03-30	22.39	22.39	21.77	22.03	76391
2012-04-02	21.94	22.31	21.51	22.29	104022
2012-04-03	22.28	22.41	21.85	22.13	121950
2012-04-04	21.80	22.06	21.65	21.96	103921
2012-04-05	21.81	22.39	21.81	22.12	131732
2012-04-09	21.67	21.99	21.06	21.71	94232
2012-04-10	21.59	21.96	21.24	21.31	132609
2012-04-11	21.56	21.66	21.31	21.64	59715
2012-04-12	21.59	22.25	21.50	21.94	49710
2012-04-13	21.82	21.84	21.06	21.10	34467
2012-04-16	21.22	21.77	20.93	21.37	32377
2012-04-17	21.63	22.18	21.63	21.71	49721
2012-04-18	21.58	21.59	21.04	21.19	79272
2012-04-19	21.19	21.23	20.51	20.71	53843
2012-04-20	20.99	21.46	20.72	21.16	63843
2012-04-23	20.63	20.78	19.90	20.29	98474
2012-04-24	20.16	21.00	19.69	20.19	261912
2012-04-25	20.37	20.47	19.84	20.13	165007
2012-04-26	20.03	20.12	19.80	19.90	96374
2012-04-27	19.91	20.25	19.68	20.20	70295
2012-04-30	20.09	20.09	19.46	19.50	85650
2012-05-01	19.52	19.69	19.04	19.06	75364
2012-05-02	18.71	19.45	18.50	19.37	119501
2012-05-03	19.36	19.68	18.93	19.05	119625
2012-05-04	18.91	18.91	18.37	18.40	71741
2012-05-07	18.36	18.59	18.15	18.30	65956
2012-05-08	18.14	18.48	18.07	18.36	132639
2012-05-09	18.06	18.23	17.77	17.98	67790
2012-05-10	18.19	18.25	17.56	17.78	157598
2012-05-11	17.56	18.03	17.51	18.03	74099
2012-05-14	17.79	18.00	17.62	17.79	74466
2012-05-15	17.72	17.83	17.56	17.73	39820
2012-05-16	17.86	17.86	17.12	17.25	149276
2012-05-17	17.30	17.34	16.77	16.81	147225
2012-05-18	16.78	17.08	16.63	16.75	86426
2012-05-21	16.64	17.23	16.64	17.17	64964
2012-05-22	17.13	17.14	16.39	16.60	78621
2012-05-23	16.37	16.71	16.28	16.68	54881
2012-05-24	16.74	16.74	16.25	16.52	53251
2012-05-25	16.47	16.60	16.27	16.53	78896
2012-05-29	16.66	16.92	16.63	16.79	44371
2012-05-30	16.60	16.74	16.22	16.29	38186
2012-05-31	16.27	16.50	16.02	16.42	145155
2012-06-01	15.96	16.31	15.83	15.90	70570
2012-06-04	16.04	16.13	15.60	15.90	55588
2012-06-05	15.76	15.97	15.63	15.80	44233
2012-06-06	15.91	16.45	15.79	16.38	53270
2012-06-07	16.62	16.68	16.11	16.20	51668
2012-06-08	16.17	16.39	15.89	16.24	51978
2012-06-11	16.47	16.64	15.81	15.89	48859
2012-06-12	16.01	16.21	15.67	16.21	35795
2012-06-13	16.14	16.66	16.14	16.32	124768
2012-06-14	16.15	16.40	16.00	16.23	110632
2012-06-15	16.19	16.43	16.02	16.37	139623
2012-06-18	16.27	16.36	16.11	16.26	48047
2012-06-19	16.31	17.07	16.30	17.00	83905
2012-06-20	17.00	17.00	16.66	16.80	49418
2012-06-21	16.74	16.95	16.30	16.39	80046
2012-06-22	16.56	16.71	16.36	16.61	134773
2012-06-25	16.31	16.55	15.87	16.26	84143
2012-06-26	16.29	16.47	16.17	16.40	74004
2012-06-27	16.46	16.71	16.40	16.50	88806
2012-06-28	16.35	16.63	16.02	16.45	104420
2012-06-29	16.81	17.59	16.71	17.50	70425
2012-07-02	17.61	18.22	17.37	18.19	156341
2012-07-03	18.19	18.41	18.09	18.26	129040
2012-07-05	18.15	18.24	17.88	17.92	34032
2012-07-06	17.69	17.91	17.29	17.44	50023
2012-07-09	17.44	17.52	17.06	17.20	108895
2012-07-10	17.30	17.44	16.55	16.74	92007
2012-07-11	16.80	16.80	16.42	16.57	48870
2012-07-12	16.38	16.42	16.07	16.35	71556
2012-07-13	16.35	16.39	16.06	16.29	99407
2012-07-16	16.28	16.49	15.95	16.43	47059
2012-07-17	16.58	16.77	16.16	16.64	33600
2012-07-18	16.55	16.66	16.32	16.65	56921
2012-07-19	16.67	16.81	16.44	16.46	30826
2012-07-20	16.21	16.29	15.60	15.72	87331
2012-07-23	15.36	15.66	15.18	15.50	74805
2012-07-24	15.58	15.58	15.14	15.22	62162
2012-07-25	15.38	15.42	15.02	15.08	60945
2012-07-26	15.34	15.34	14.79	14.81	57448
2012-07-27	14.85	15.30	14.78	15.11	100675
2012-07-30	15.17	15.39	14.85	14.95	53947
2012-07-31	14.46	14.46	13.27	13.38	228260
2012-08-01	13.27	13.75	12.74	12.74	110226
2012-08-02	12.65	12.91	12.29	12.30	133939
2012-08-03	12.59	12.98	12.30	12.86	142045
2012-08-06	12.89	13.14	12.64	12.69	101281
2012-08-07	12.79	13.02	12.59	13.00	123459
2012-08-08	12.96	13.37	12.86	13.07	104093
2012-08-09	13.10	13.14	12.76	12.96	112334
2012-08-10	12.96	12.99	12.78	12.86	42479
2012-08-13	12.81	12.87	12.49	12.66	51226
2012-08-14	12.73	12.77	12.02	12.15	128681
2012-08-15	12.15	12.28	12.03	12.25	140221
2012-08-16	12.21	12.77	11.95	12.60	516463
2012-08-17	12.57	13.03	12.30	12.95	133278
2012-08-20	13.00	13.28	12.74	13.24	94701
2012-08-21	13.27	13.46	13.07	13.17	90996
2012-08-22	13.18	13.18	12.78	12.87	55748
2012-08-23	12.87	12.98	12.59	12.71	76128
2012-08-24	12.65	12.75	12.51	12.66	66011
2012-08-27	12.75	12.77	12.51	12.62	46212
2012-08-28	12.64	12.71	12.55	12.69	70007
2012-08-29	12.76	12.84	12.62	12.76	62738
2012-08-30	12.70	12.70	12.50	12.53	24263
2012-08-31	12.67	12.67	12.32	12.32	70867
2012-09-04	12.37	12.68	12.05	12.56	82660
2012-09-05	12.64	12.87	12.55	12.81	84451
2012-09-06	12.87	13.21	12.78	12.91	119184
2012-09-07	12.98	13.31	12.76	13.24	77476
2012-09-10	13.23	13.60	13.23	13.39	96288
2012-09-11	13.44	13.64	13.38	13.51	54914
2012-09-12	13.56	13.70	13.53	13.56	38104
2012-09-13	13.57	14.09	13.55	13.77	105572
2012-09-14	13.86	14.47	13.86	14.46	90601
2012-09-17	14.33	14.33	13.14	13.23	100762
2012-09-18	13.25	13.27	13.06	13.18	90150
2012-09-19	13.21	13.21	12.84	12.97	70203
2012-09-20	12.93	12.94	12.74	12.79	46923
2012-09-21	13.04	13.04	12.60	12.69	313759
2012-09-24	12.64	13.01	12.61	12.85	89010
2012-09-25	12.95	13.05	12.67	12.71	82217
2012-09-26	12.79	12.79	12.37	12.44	81937
2012-09-27	12.45	12.88	12.45	12.86	54175
2012-09-28	12.77	12.91	12.62	12.74	44391
2012-10-01	12.80	13.04	12.63	12.82	48065
2012-10-02	12.92	13.13	12.57	12.61	34003
2012-10-03	12.59	12.69	12.37	12.59	73760
2012-10-04	12.61	12.82	12.44	12.76	38166
2012-10-05	12.90	13.13	12.84	12.84	38232
2012-10-08	12.80	12.96	12.73	12.76	17584
2012-10-09	12.74	12.77	12.36	12.38	29290
2012-10-10	12.36	12.55	12.26	12.36	104722
2012-10-11	12.52	12.67	12.41	12.53	31199
2012-10-12	12.56	12.74	12.34	12.45	45344
2012-10-15	12.46	12.56	12.38	12.39	37562
2012-10-16	12.51	12.68	12.40	12.55	38348
2012-10-17	12.58	12.58	12.32	12.52	43749
2012-10-18	12.38	12.49	12.30	12.45	35300
2012-10-19	12.45	12.45	12.01	12.01	106214
2012-10-22	12.00	12.09	11.94	11.99	57224
2012-10-23	12.20	12.20	11.80	12.01	88364
2012-10-24	12.13	12.18	11.81	12.06	124600
2012-10-25	12.20	12.23	11.89	12.04	98118
2012-10-26	12.07	12.10	11.74	12.02	73193
2012-10-31	12.00	12.47	11.55	11.84	256941
2012-11-01	11.81	12.22	11.81	11.96	181110
2012-11-02	12.07	12.30	11.91	12.21	151104
2012-11-05	12.17	12.83	12.09	12.80	99176
2012-11-06	12.81	13.17	12.81	13.08	57901
2012-11-07	12.86	12.96	12.52	12.59	73779
2012-11-08	12.52	12.52	11.98	12.00	47637
2012-11-09	11.91	12.34	11.80	12.18	36328
2012-11-12	12.17	12.17	11.51	11.89	56925
2012-11-13	11.82	11.96	11.79	11.90	32231
2012-11-14	11.97	11.97	11.57	11.60	77725
2012-11-15	11.57	11.70	11.35	11.55	63742
2012-11-16	11.50	11.58	11.27	11.47	54269
2012-11-19	11.72	12.66	11.40	11.63	61722
2012-11-20	11.55	11.72	11.27	11.38	108725
2012-11-21	11.44	11.61	11.12	11.59	28479
2012-11-23	11.66	11.82	11.60	11.79	20734
2012-11-26	11.79	12.14	11.79	12.12	40953
2012-11-27	12.16	12.51	12.15	12.18	41029
2012-11-28	12.08	12.47	11.93	12.39	40823
2012-11-29	12.55	12.79	12.23	12.74	52864
2012-11-30	12.80	13.19	12.80	13.14	78314
2012-12-03	13.29	13.44	13.10	13.30	71491
2012-12-04	13.25	13.33	13.16	13.26	97114
2012-12-05	13.35	13.70	13.27	13.34	43231
2012-12-06	13.31	13.41	13.18	13.31	61497
2012-12-07	13.32	13.42	13.11	13.25	70457
2012-12-10	13.32	13.34	13.19	13.25	40097
2012-12-11	13.30	13.52	13.25	13.43	72056
2012-12-12	13.41	13.55	13.37	13.43	70976
2012-12-13	13.45	13.54	13.37	13.44	49665
2012-12-14	13.36	13.68	13.35	13.65	129435
2012-12-17	13.67	14.28	13.52	14.21	132582
2012-12-18	14.16	14.97	14.13	14.93	77660
2012-12-19	14.96	15.21	14.77	15.08	219320
2012-12-20	15.05	15.18	14.98	15.14	114034
2012-12-21	14.98	15.72	14.88	15.61	326035
2012-12-24	15.45	15.70	15.14	15.22	28773
2012-12-26	14.75	15.55	14.71	15.33	34976
2012-12-27	15.38	15.53	14.92	15.31	52890
2012-12-28	15.27	15.45	14.98	15.15	52926
2012-12-31	15.16	15.34	14.94	15.26	63537
2013-01-02	15.73	16.45	15.51	16.24	117899
2013-01-03	16.31	16.45	16.05	16.19	130498
2013-01-04	16.30	16.30	16.09	16.15	79036
2013-01-07	16.03	16.21	15.91	16.15	62597
2013-01-08	16.08	16.20	15.92	16.02	74528
2013-01-09	16.10	16.10	15.55	15.65	138751
2013-01-10	15.77	15.77	15.38	15.55	112949
2013-01-11	15.58	15.65	15.27	15.48	74907
2013-01-14	15.47	15.66	15.28	15.45	88085
2013-01-15	15.38	15.64	15.27	15.41	83128
2013-01-16	15.32	15.40	14.87	14.95	75133
2013-01-17	15.07	15.44	15.07	15.32	34325
2013-01-18	15.28	15.29	15.01	15.10	90524
2013-01-22	15.07	15.32	15.07	15.28	55347
2013-01-23	15.31	15.41	15.08	15.15	67673
2013-01-24	15.20	15.40	15.17	15.30	110104
2013-01-25	15.34	15.38	15.21	15.36	156561
2013-01-28	15.40	15.83	15.16	15.69	51004
2013-01-29	15.73	15.73	15.28	15.43	69536
2013-01-30	15.36	15.73	15.36	15.58	165309
2013-01-31	15.55	16.02	15.55	15.81	170925
2013-02-01	15.97	16.57	15.78	16.41	124888
2013-02-04	16.25	16.25	15.26	15.74	56877
2013-02-05	15.89	15.89	15.48	15.57	43239
2013-02-06	15.51	15.89	15.40	15.86	48268
2013-02-07	15.83	15.91	15.48	15.88	26546
2013-02-08	15.88	15.91	15.70	15.79	49062
2013-02-11	15.81	15.95	15.57	15.94	37618
2013-02-12	15.95	16.27	15.82	16.19	68985
2013-02-13	16.27	16.32	16.02	16.18	71527
2013-02-14	16.15	16.27	16.13	16.18	39746
2013-02-15	16.28	16.82	16.17	16.56	81737
2013-02-19	16.59	17.37	16.59	17.25	73123
2013-02-20	17.23	17.42	16.84	16.87	90809
2013-02-21	16.84	17.05	16.49	16.65	34793
2013-02-22	16.79	16.93	16.65	16.84	41105
2013-02-25	16.24	16.78	16.10	16.51	122629
2013-02-26	14.21	14.21	12.51	13.59	531012
2013-02-27	13.55	13.88	13.53	13.60	216866
2013-02-28	13.55	13.67	13.40	13.60	106414
2013-03-01	13.44	13.70	13.42	13.68	133223
2013-03-04	13.59	13.62	13.30	13.47	111243
2013-03-05	13.60	13.66	13.43	13.58	133502
2013-03-06	13.60	13.67	13.55	13.64	45169
2013-03-07	13.56	13.70	13.52	13.69	69132
2013-03-08	13.84	14.07	13.67	13.89	90000
2013-03-11	13.85	14.07	13.84	14.05	123532
2013-03-12	14.06	14.64	14.06	14.41	113587
2013-03-13	14.38	14.70	14.36	14.55	63862
2013-03-14	14.54	14.79	14.51	14.75	90210
2013-03-15	14.78	14.91	14.70	14.89	131641
2013-03-18	14.74	14.97	14.55	14.86	79979
2013-03-19	14.94	15.08	14.72	14.86	53077
2013-03-20	14.97	15.05	14.87	15.05	47057
2013-03-21	14.88	15.10	14.86	14.90	42161
2013-03-22	15.00	15.12	14.92	15.02	48685
2013-03-25	14.99	15.13	14.92	15.06	91399
2013-03-26	15.20	15.25	14.91	15.07	56959
2013-03-27	14.96	15.12	14.78	14.94	42314
2013-03-28	14.97	15.07	14.82	14.95	112671
2013-04-01	14.91	14.91	14.40	14.49	123306
2013-04-02	14.56	15.19	14.47	14.63	131002
2013-04-03	14.62	14.68	14.24	14.30	115477
2013-04-04	14.27	14.43	13.48	13.69	130061
2013-04-05	13.42	13.63	13.34	13.55	146689
2013-04-08	13.63	13.83	13.49	13.82	115778
2013-04-09	13.81	13.84	13.45	13.58	102064
2013-04-10	13.59	14.04	13.59	13.85	67842
2013-04-11	13.87	14.00	13.76	13.79	41407
2013-04-12	13.72	13.89	13.52	13.66	41681
2013-04-15	13.60	13.78	13.21	13.33	142410
2013-04-16	13.45	13.67	13.28	13.55	125916
2013-04-17	13.50	13.68	12.89	13.16	145388
2013-04-18	13.23	13.49	13.16	13.24	62100
2013-04-19	13.27	13.48	13.11	13.16	57927
2013-04-22	13.24	13.24	12.42	12.64	112233
2013-04-23	12.79	13.94	12.72	12.83	88793
2013-04-24	12.85	12.91	12.40	12.55	82169
2013-04-25	12.60	13.12	12.49	13.03	115172
2013-04-26	13.02	13.02	12.61	12.69	44905
2013-04-29	12.79	13.19	12.79	13.06	37967
2013-04-30	13.12	13.30	12.95	13.22	63904
2013-05-01	13.07	13.07	12.49	12.49	107808
2013-05-02	12.53	12.53	12.20	12.37	138610
2013-05-03	12.60	13.18	12.20	13.13	40041
2013-05-06	13.17	13.21	12.96	13.14	20102
2013-05-07	13.20	13.32	13.08	13.32	28593
2013-05-08	13.27	13.60	13.25	13.31	62069
2013-05-09	13.24	14.71	13.12	14.20	120380
2013-05-10	14.25	15.20	14.21	14.86	107981
2013-05-13	14.79	14.80	14.08	14.12	69122
2013-05-14	14.10	14.66	14.10	14.66	81738
2013-05-15	14.66	14.97	14.58	14.85	92720
2013-05-16	14.84	15.16	14.69	14.93	91280
2013-05-17	14.99	15.28	14.94	15.25	68507
2013-05-20	15.25	15.56	15.12	15.30	75538
2013-05-21	15.35	15.52	15.15	15.35	52694
2013-05-22	15.42	15.76	15.22	15.38	54826
2013-05-23	15.20	15.43	14.78	14.93	65577
2013-05-24	14.95	15.03	14.84	15.01	38601
2013-05-28	15.22	15.43	14.85	15.03	56884
2013-05-29	14.96	15.19	14.60	14.86	30624
2013-05-30	14.81	14.86	14.58	14.67	49704
2013-05-31	14.53	14.63	14.22	14.41	76874
2013-06-03	14.49	17.38	14.09	17.25	914586
2013-06-04	17.55	17.75	17.29	17.55	255703
2013-06-05	17.53	17.72	16.63	17.00	176880
2013-06-06	16.98	17.27	16.80	17.22	73975
2013-06-07	17.41	17.62	17.25	17.47	218996
2013-06-10	17.57	17.57	17.02	17.16	118688
2013-06-11	16.97	17.44	16.92	17.19	34499
2013-06-12	17.39	17.50	16.98	17.27	31945
2013-06-13	17.25	17.89	17.25	17.75	67178
2013-06-14	17.76	17.78	17.10	17.17	35878
2013-06-17	17.38	17.57	17.25	17.30	34166
2013-06-18	17.39	17.65	17.29	17.43	48095
2013-06-19	17.43	17.50	16.87	17.02	65860
2013-06-20	16.76	16.95	16.52	16.78	54912
2013-06-21	16.86	17.14	16.70	16.76	98419
2013-06-24	16.61	16.84	16.35	16.58	73186
2013-06-25	16.80	16.80	16.35	16.45	45504
2013-06-26	16.64	16.82	16.50	16.52	34338
2013-06-27	16.68	16.95	16.50	16.91	44553
2013-06-28	16.80	17.15	16.64	16.72	150268
2013-07-01	16.86	16.86	16.19	16.51	122998
2013-07-02	16.45	16.47	15.98	16.33	136990
2013-07-03	16.34	17.11	16.27	16.94	38205
2013-07-05	17.24	17.42	17.02	17.25	40853
2013-07-08	17.36	17.52	17.19	17.40	52647
2013-07-09	17.57	17.80	17.32	17.75	75654
2013-07-10	17.73	18.02	17.33	17.86	54882
2013-07-11	18.02	18.10	17.81	18.04	47782
2013-07-12	17.99	18.21	17.61	17.79	28791
2013-07-15	17.76	17.93	17.60	17.86	38755
2013-07-16	15.27	15.50	14.54	14.79	431423
2013-07-17	14.84	15.02	14.69	14.90	119165
2013-07-18	14.99	15.01	14.51	14.92	70202
2013-07-19	14.96	15.19	14.74	15.00	112289
2013-07-22	15.06	15.06	14.93	14.99	68747
2013-07-23	15.01	15.07	14.89	14.94	39833
2013-07-24	15.00	15.10	14.94	14.94	68545
2013-07-25	14.95	15.41	14.95	15.36	83567
2013-07-26	15.22	15.41	15.00	15.14	32295
2013-07-29	15.14	15.18	14.88	14.99	98006
2013-07-30	15.00	15.88	15.00	15.25	172980
2013-07-31	15.24	15.48	15.21	15.38	134055
2013-08-01	15.54	15.54	15.07	15.41	81435
2013-08-02	15.30	15.69	15.30	15.54	73532
2013-08-05	15.46	15.59	15.44	15.55	61231
2013-08-06	15.54	15.72	15.49	15.59	83269
2013-08-07	15.61	15.65	15.39	15.53	46850
2013-08-08	15.70	16.22	15.50	15.95	71360
2013-08-09	15.97	16.09	15.74	15.86	36223
2013-08-12	15.82	16.12	15.77	16.05	23298
2013-08-13	16.11	16.11	15.63	15.72	31078
2013-08-14	15.74	15.88	15.58	15.58	33478
2013-08-15	15.58	15.58	15.21	15.37	45362
2013-08-16	15.28	15.66	15.03	15.15	39800
2013-08-19	15.06	15.49	14.95	15.01	49383
2013-08-20	15.04	15.43	14.98	15.18	21683
2013-08-21	15.08	15.27	14.86	14.88	30363
2013-08-22	14.90	15.27	14.72	15.05	35249
2013-08-23	15.07	15.27	14.85	15.05	26182
2013-08-26	15.13	15.45	15.04	15.30	26526
2013-08-27	15.17	15.93	14.92	15.01	51504
2013-08-28	14.94	15.32	14.82	15.22	28927
2013-08-29	15.23	15.62	15.15	15.48	28465
2013-08-30	15.42	15.43	14.90	15.05	36069
2013-09-03	15.22	15.40	14.90	14.98	15410
2013-09-04	15.02	15.29	14.91	15.20	25930
2013-09-05	15.21	15.49	14.96	15.34	14410
2013-09-06	15.49	15.74	15.16	15.64	38869
2013-09-09	15.69	16.33	15.65	16.29	20835
2013-09-10	16.43	16.76	16.02	16.55	47286
2013-09-11	16.51	16.79	16.36	16.50	42934
2013-09-12	16.58	16.64	16.01	16.11	16229
2013-09-13	16.19	16.63	15.93	16.60	26885
2013-09-16	16.87	16.87	16.43	16.60	27369
2013-09-17	16.63	16.96	16.58	16.80	36875
2013-09-18	16.75	17.33	16.73	17.22	46583
2013-09-19	17.25	17.85	17.03	17.67	85222
2013-09-20	17.80	18.48	17.80	18.22	198473
2013-09-23	17.95	18.50	17.95	18.41	77741
2013-09-24	18.50	18.55	17.78	18.47	54637
2013-09-25	18.44	19.05	18.22	18.67	88104
2013-09-26	18.76	18.95	18.21	18.51	62329
2013-09-27	18.20	18.92	18.20	18.83	25513
2013-09-30	18.66	19.37	18.57	19.06	136562
2013-10-01	19.10	19.36	18.85	19.06	62468
2013-10-02	18.86	19.02	18.36	18.76	64752
2013-10-03	18.75	19.06	18.50	18.86	42254
2013-10-04	18.82	19.12	18.62	18.99	46234
2013-10-07	18.80	18.80	18.50	18.60	92769
2013-10-08	18.66	18.70	18.50	18.54	23607
2013-10-09	18.65	18.73	18.50	18.52	36379
2013-10-10	18.75	19.26	18.51	19.11	66031
2013-10-11	19.00	19.50	18.87	19.25	60065
2013-10-14	19.20	19.24	18.88	18.94	100351
2013-10-15	18.92	19.19	18.80	18.99	64347
2013-10-16	19.05	19.19	18.89	18.92	94583
2013-10-17	18.75	19.16	18.75	19.06	45946
2013-10-18	19.28	19.54	19.12	19.46	60799
2013-10-21	19.56	19.58	19.16	19.19	36515
2013-10-22	19.34	19.49	19.00	19.01	47300
2013-10-23	18.95	19.50	18.16	19.08	36170
2013-10-24	19.08	19.09	18.76	18.93	34485
2013-10-25	19.00	19.00	18.00	18.39	56617
2013-10-28	18.46	18.46	18.10	18.37	57876
2013-10-29	17.78	19.56	17.60	18.93	74513
2013-10-30	18.86	18.92	18.39	18.43	54898
2013-10-31	18.43	18.75	18.36	18.52	62548
2013-11-01	18.49	18.89	18.35	18.57	68281
2013-11-04	18.77	18.82	18.51	18.66	39000
2013-11-05	18.52	18.83	18.35	18.60	27782
2013-11-06	18.78	18.78	18.51	18.60	26605
2013-11-07	18.66	18.70	17.96	18.19	30438
2013-11-08	18.20	18.57	17.81	17.94	62296
2013-11-11	18.06	18.16	17.83	17.99	62673
2013-11-12	17.87	18.34	17.87	18.06	29043
2013-11-13	18.00	18.15	17.91	18.09	7571
2013-11-14	18.04	18.07	17.67	17.82	16104
2013-11-15	17.78	18.03	17.32	17.88	43533
2013-11-18	17.94	18.10	17.61	17.62	33303
2013-11-19	17.57	18.08	17.40	17.53	32351
2013-11-20	17.57	17.69	17.20	17.42	18537
2013-11-21	17.52	17.63	17.33	17.50	40269
2013-11-22	17.55	17.86	17.50	17.74	31380
2013-11-25	17.75	17.85	17.57	17.77	15149
2013-11-26	17.85	17.95	17.47	17.91	45069
2013-11-27	17.98	18.25	17.85	18.23	33016
2013-11-29	18.25	18.31	17.96	18.24	32981
2013-12-02	18.15	18.15	17.43	17.84	54005
2013-12-03	17.76	17.93	16.97	17.57	32509
2013-12-04	17.50	17.50	16.94	17.04	44186
2013-12-05	17.14	17.20	16.89	17.03	29456
2013-12-06	17.29	17.37	17.06	17.25	55357
2013-12-09	17.32	17.37	17.06	17.20	29336
2013-12-10	17.22	17.36	17.02	17.23	53926
2013-12-11	17.24	17.31	16.89	16.99	35480
2013-12-12	17.05	17.44	16.96	17.28	27296
2013-12-13	17.23	17.56	17.00	17.41	33000
2013-12-16	17.50	18.30	17.50	18.09	78822
2013-12-17	18.10	18.62	18.02	18.39	147697
2013-12-18	18.42	19.00	18.04	18.98	67007
2013-12-19	18.90	18.97	18.69	18.86	30191
2013-12-20	18.99	20.36	18.79	19.99	206111
2013-12-23	20.01	20.25	19.82	20.14	63600
2013-12-24	20.21	20.62	19.93	20.21	24383
2013-12-26	20.12	20.24	19.97	20.13	76303
2013-12-27	20.20	20.43	19.89	20.38	41191
2013-12-30	20.38	20.42	20.03	20.11	41594
2013-12-31	20.17	20.30	19.95	20.14	36969
2014-01-02	20.02	20.02	19.42	19.71	36527
2014-01-03	19.73	20.46	19.71	20.24	37459
2014-01-06	20.24	20.27	19.93	20.16	62753
2014-01-07	20.29	20.87	20.29	20.52	35802
2014-01-08	20.44	20.44	19.59	19.92	74873
2014-01-09	20.01	20.12	19.60	19.88	37650
2014-01-10	19.94	20.11	19.53	20.06	78407
2014-01-13	19.94	19.98	19.15	19.31	27743
2014-01-14	19.45	19.98	19.37	19.64	44479
2014-01-15	19.59	19.85	19.42	19.67	32379
2014-01-16	19.62	19.91	19.19	19.33	30026
2014-01-17	19.34	19.71	19.25	19.67	48897
2014-01-21	19.85	20.05	19.41	19.93	47012
2014-01-22	19.90	20.00	19.75	19.95	18835
2014-01-23	19.91	19.99	19.51	19.92	73883
2014-01-24	19.71	20.00	18.73	19.08	42204
2014-01-27	19.18	19.45	18.37	18.44	30875
2014-01-28	18.52	18.52	18.02	18.26	41941
2014-01-29	18.03	18.16	17.37	17.55	31338
2014-01-30	17.69	18.19	17.38	17.76	40794
2014-01-31	17.43	17.58	16.62	16.68	91036
2014-02-03	16.67	16.75	15.52	15.97	87152
2014-02-04	16.01	16.70	15.84	16.47	73058
2014-02-05	16.30	16.67	15.70	16.01	72963
2014-02-06	16.08	16.97	16.08	16.44	49067
2014-02-07	16.47	16.60	16.26	16.48	51120
2014-02-10	16.46	16.62	16.09	16.26	50231
2014-02-11	16.21	16.97	15.99	16.10	79015
2014-02-12	16.11	16.65	16.11	16.41	87001
2014-02-13	16.41	16.95	16.41	16.81	62012
2014-02-14	16.82	17.09	16.75	16.92	31779
2014-02-18	17.01	19.85	16.86	17.35	42652
2014-02-19	17.23	17.35	17.07	17.13	59359
2014-02-20	17.13	17.46	17.05	17.20	48673
2014-02-21	17.32	17.49	17.20	17.35	43566
2014-02-24	17.37	17.71	17.14	17.26	44275
2014-02-25	17.22	17.65	17.20	17.39	44690
2014-02-26	17.48	17.88	17.40	17.68	38683
2014-02-27	17.67	18.00	17.58	18.00	30691
2014-02-28	18.00	18.58	17.95	18.39	111524
2014-03-03	18.27	18.61	17.97	18.36	39161
2014-03-04	18.64	19.40	18.12	19.24	100735
2014-03-05	19.14	19.31	18.96	19.20	31580
2014-03-06	19.30	19.32	18.94	19.02	33794
2014-03-07	19.22	19.94	18.86	19.65	209563
2014-03-10	19.54	19.60	19.27	19.39	52192
2014-03-11	19.48	19.48	18.96	19.35	47606
2014-03-12	19.28	19.46	19.10	19.29	46706
2014-03-13	19.35	19.35	18.85	18.99	36837
2014-03-14	18.85	19.17	18.81	18.95	34865
2014-03-17	19.03	19.26	18.91	19.05	41966
2014-03-18	19.09	19.49	19.00	19.26	139290
2014-03-19	19.26	19.26	18.45	18.97	76421
2014-03-20	18.88	19.19	18.88	19.00	78867
2014-03-21	19.11	19.79	18.97	19.23	167600
2014-03-24	19.24	19.48	18.77	19.20	102977
2014-03-25	19.26	19.75	19.09	19.48	73588
2014-03-26	19.69	19.85	19.16	19.19	102777
2014-03-27	19.21	19.45	18.93	18.94	56356
2014-03-28	18.92	19.50	18.65	19.26	62822
2014-03-31	19.37	20.25	19.12	20.07	145473
2014-04-01	20.18	20.60	19.89	20.34	84787
2014-04-02	20.40	20.46	20.16	20.34	43808
2014-04-03	20.42	20.71	20.11	20.15	46120
2014-04-04	20.35	20.35	19.32	19.43	59702
2014-04-07	19.43	19.72	18.98	19.63	85104
2014-04-08	19.70	20.14	19.54	19.81	86187
2014-04-09	19.90	20.16	19.56	20.08	77501
2014-04-10	20.09	20.09	19.32	19.53	43567
2014-04-11	19.35	19.53	19.11	19.25	53895
2014-04-14	19.50	19.88	19.09	19.53	51366
2014-04-15	19.56	19.60	18.88	19.24	46129
2014-04-16	19.45	19.60	19.14	19.48	25281
2014-04-17	19.48	19.99	19.40	19.95	27836
2014-04-21	19.91	20.25	19.88	20.04	32631
2014-04-22	20.14	20.33	20.03	20.20	47479
2014-04-23	20.22	20.45	19.88	19.93	71239
2014-04-24	20.09	20.11	19.50	19.57	44095
2014-04-25	19.44	19.50	18.94	19.16	49408
2014-04-28	19.30	19.56	18.95	19.30	72854
2014-04-29	18.80	19.56	18.80	19.06	119975
2014-04-30	19.10	19.10	18.32	18.85	105412
2014-05-01	18.84	19.15	18.04	18.26	117459
2014-05-02	18.34	18.69	17.96	18.06	53687
2014-05-05	17.93	18.04	17.54	17.82	60452
2014-05-06	17.65	17.86	17.43	17.55	57395
2014-05-07	17.63	17.78	17.27	17.78	59520
2014-05-08	17.83	18.99	17.83	18.59	89466
2014-05-09	18.49	18.90	18.14	18.78	47432
2014-05-12	18.97	19.48	18.86	19.13	90781
2014-05-13	19.14	19.14	18.68	18.84	65355
2014-05-14	18.83	18.83	18.14	18.25	44089
2014-05-15	18.10	18.28	17.83	18.19	66034
2014-05-16	18.16	18.49	17.96	18.49	36236
2014-05-19	18.47	19.05	18.47	18.68	48811
2014-05-20	18.59	18.59	18.05	18.30	75759
2014-05-21	18.41	18.72	18.05	18.44	47864
2014-05-22	18.40	18.68	18.40	18.57	33136
2014-05-23	18.61	18.92	18.37	18.85	52961
2014-05-27	19.06	19.35	18.76	19.01	163542
2014-05-28	18.96	18.96	18.59	18.70	91479
2014-05-29	18.84	18.86	18.37	18.72	28813
2014-05-30	18.79	18.82	18.44	18.68	17960
2014-06-02	18.68	18.68	18.35	18.42	43268
2014-06-03	18.39	18.56	18.30	18.42	45740
2014-06-04	18.39	18.48	18.15	18.26	23147
2014-06-05	18.37	18.83	18.15	18.60	51442
2014-06-06	18.77	18.81	18.60	18.73	84877
2014-06-09	18.74	19.00	18.61	18.86	70152
2014-06-10	18.86	18.94	18.68	18.73	31050
2014-06-11	18.58	18.62	18.25	18.39	33899
2014-06-12	18.37	18.37	17.94	18.04	37748
2014-06-13	18.14	18.17	17.39	17.52	66909
2014-06-16	17.56	17.73	17.51	17.58	75770
2014-06-17	17.58	17.86	17.58	17.68	69542
2014-06-18	17.73	17.93	17.65	17.83	74161
2014-06-19	18.00	18.00	17.71	17.77	48851
2014-06-20	17.80	17.88	17.75	17.78	114103
2014-06-23	18.01	18.02	17.75	17.76	107236
2014-06-24	17.75	17.94	17.67	17.68	102382
2014-06-25	17.68	18.02	17.68	17.92	116955
2014-06-26	17.99	18.03	17.63	17.87	56242
2014-06-27	17.70	18.30	17.70	18.25	165437
2014-06-30	18.26	18.58	18.14	18.50	74551
2014-07-01	18.68	19.25	18.55	18.79	115954
2014-07-02	18.83	19.16	18.83	19.06	107576
2014-07-03	19.13	19.30	19.13	19.19	48654
2014-07-07	19.12	19.25	19.05	19.09	63384
2014-07-08	19.11	19.14	18.78	19.09	124845
2014-07-09	19.18	19.27	18.98	19.05	36796
2014-07-10	18.65	18.75	18.40	18.49	43884
2014-07-11	18.43	18.43	18.17	18.30	33852
2014-07-14	18.52	18.59	18.25	18.40	35604
2014-07-15	18.33	18.49	18.13	18.22	37432
2014-07-16	18.35	18.35	17.87	18.04	61577
2014-07-17	17.98	18.22	17.75	17.85	84289
2014-07-18	17.78	18.70	17.78	18.52	129876
2014-07-21	18.37	18.95	18.13	18.26	26262
2014-07-22	18.36	18.69	18.35	18.49	39924
2014-07-23	18.50	18.50	18.30	18.40	31106
2014-07-24	18.49	18.49	18.09	18.21	57458
2014-07-25	17.99	18.18	17.97	18.09	34964
2014-07-28	18.05	18.15	17.94	17.97	66486
2014-07-29	18.50	19.16	17.92	18.83	251488
2014-07-30	19.00	19.00	18.64	18.97	105410
2014-07-31	18.76	18.87	18.44	18.67	54355
2014-08-01	18.68	19.00	18.36	18.57	56611
2014-08-04	18.70	19.02	18.27	18.85	93693
2014-08-05	18.79	19.09	18.62	18.94	68628
2014-08-06	18.76	19.26	18.61	19.08	94898
2014-08-07	19.18	19.20	18.84	18.92	36299
2014-08-08	18.95	19.28	18.61	19.14	65697
2014-08-11	19.16	19.56	19.06	19.49	64936
2014-08-12	19.46	19.59	19.09	19.32	84597
2014-08-13	19.34	19.75	19.34	19.62	73735
2014-08-14	19.68	19.72	19.25	19.63	53424
2014-08-15	19.84	19.94	19.53	19.92	171044
2014-08-18	20.11	20.64	19.98	20.12	182015
2014-08-19	20.25	20.64	20.25	20.44	111339
2014-08-20	20.41	20.54	20.09	20.35	35904
2014-08-21	20.33	20.70	19.90	20.60	63180
2014-08-22	20.52	20.73	20.41	20.64	55201
2014-08-25	20.75	21.10	20.62	20.89	96598
2014-08-26	20.99	21.36	20.64	21.29	125726
2014-08-27	21.30	21.60	21.12	21.49	104286
2014-08-28	21.50	21.60	21.41	21.46	128142
2014-08-29	21.46	21.74	21.21	21.66	93229
2014-09-02	21.59	22.41	21.50	22.31	193475
2014-09-03	22.43	23.03	22.32	22.80	191114
2014-09-04	22.95	23.53	22.95	23.36	155311
2014-09-05	23.21	23.78	23.05	23.68	89891
2014-09-08	23.74	23.84	23.07	23.47	59346
2014-09-09	23.36	23.36	22.54	22.69	91212
2014-09-10	22.65	23.29	22.50	23.13	66346
2014-09-11	22.99	23.35	22.93	23.34	69072
2014-09-12	23.16	23.26	22.95	23.17	100607
2014-09-15	23.10	23.50	22.98	23.25	79682
2014-09-16	23.19	23.82	23.19	23.47	88649
2014-09-17	23.40	23.88	22.52	22.59	60588
2014-09-18	22.68	22.81	21.95	22.00	187984
2014-09-19	22.09	22.34	20.56	20.80	353687
2014-09-22	20.73	20.98	20.44	20.76	201992
2014-09-23	20.74	20.91	20.50	20.71	137739
2014-09-24	20.70	20.82	20.34	20.58	92108
2014-09-25	20.49	20.54	20.08	20.37	68256
2014-09-26	20.38	20.71	19.91	20.71	92062
2014-09-29	20.48	20.93	20.24	20.75	108201
2014-09-30	20.79	21.01	20.54	20.54	143275
2014-10-01	20.47	20.55	20.05	20.23	104227
2014-10-02	20.17	20.42	20.06	20.28	157365
2014-10-03	20.51	20.73	20.34	20.42	47934
2014-10-06	20.41	21.22	20.27	20.96	128830
2014-10-07	20.72	20.72	20.22	20.22	131207
2014-10-08	20.23	20.89	19.95	20.68	119634
2014-10-09	20.52	20.52	19.80	19.96	108761
2014-10-10	19.83	20.44	19.83	19.99	115354
2014-10-13	19.93	20.55	19.93	20.43	126343
2014-10-14	20.69	20.69	20.09	20.38	139108
2014-10-15	20.06	20.87	19.83	20.74	163182
2014-10-16	20.30	21.20	20.23	20.97	155569
2014-10-17	21.29	21.29	20.87	20.97	104444
2014-10-20	20.96	21.18	20.49	20.78	73101
2014-10-21	20.82	21.57	20.52	21.39	94097
2014-10-22	21.35	21.92	21.16	21.22	91239
2014-10-23	21.48	21.85	21.40	21.54	60714
2014-10-24	21.46	21.93	21.46	21.66	111916
2014-10-27	21.59	21.88	21.29	21.48	115641
2014-10-28	20.69	21.54	20.09	20.97	169663
2014-10-29	20.87	21.45	20.41	20.46	121846
2014-10-30	20.30	20.83	20.28	20.51	93844
2014-10-31	20.96	20.96	20.47	20.82	196506
2014-11-03	20.79	20.82	19.99	20.21	117376
2014-11-04	20.12	20.61	19.96	20.56	105014
2014-11-05	20.49	20.94	20.42	20.60	94772
2014-11-06	20.64	20.97	20.39	20.73	78572
2014-11-07	20.65	21.09	20.26	20.52	85487
2014-11-10	20.44	20.74	20.32	20.66	74906
2014-11-11	20.66	20.98	20.39	20.63	83146
2014-11-12	20.50	20.98	20.35	20.83	84141
2014-11-13	20.81	20.97	20.63	20.91	10504
2014-11-14	20.40	20.54	20.18	20.24	52760
2014-11-17	20.17	20.38	19.79	20.02	99933
2014-11-18	20.04	20.23	19.88	20.04	104522
2014-11-19	20.00	20.09	19.67	20.00	102344
2014-11-20	19.96	20.22	19.93	20.10	121362
2014-11-21	20.28	20.31	19.94	20.01	148438
2014-11-24	19.99	20.49	19.99	20.37	64681
2014-11-25	20.46	20.59	20.12	20.44	78370
2014-11-26	20.51	20.87	20.32	20.58	74120
2014-11-28	20.67	20.67	19.98	20.02	58941
2014-12-01	20.04	20.56	19.53	19.75	176013
2014-12-02	19.75	20.37	19.75	20.12	68565
2014-12-03	20.07	20.73	19.55	20.65	55275
2014-12-04	20.58	20.79	20.16	20.49	72108
2014-12-05	20.51	20.98	20.51	20.83	136511
2014-12-08	20.71	21.19	20.50	20.58	64131
2014-12-09	20.33	21.42	20.28	21.25	82925
2014-12-10	21.26	21.80	20.88	20.92	139941
2014-12-11	21.10	21.36	20.69	21.02	100208
2014-12-12	20.68	21.01	20.13	20.86	69558
2014-12-15	20.88	21.29	20.88	21.11	77443
2014-12-16	21.01	21.88	20.99	21.47	181653
2014-12-17	21.43	22.21	21.13	21.99	110386
2014-12-18	22.22	22.54	21.50	22.12	148234
2014-12-19	22.05	22.41	21.94	22.19	245560
2014-12-22	22.15	22.82	22.00	22.65	77648
2014-12-23	22.63	23.16	21.35	23.06	74613
2014-12-24	23.00	23.53	22.60	22.92	63508
2014-12-26	22.99	23.25	22.94	23.08	54164
2014-12-29	23.00	23.31	22.99	23.16	58848
2014-12-30	23.12	23.19	22.94	23.05	47192
2014-12-31	23.04	23.29	22.87	23.05	92441
2015-01-02	23.13	23.43	22.51	23.01	80705
2015-01-05	22.93	23.24	22.58	22.68	87322
2015-01-06	22.69	22.75	22.12	22.49	88831
2015-01-07	22.82	23.22	22.25	23.07	148260
2015-01-08	23.28	23.35	22.61	22.88	117905
2015-01-09	22.94	23.00	22.29	22.67	90722
2015-01-12	22.62	22.82	22.25	22.79	71017
2015-01-13	22.90	23.69	22.79	23.16	90557
2015-01-14	22.93	23.37	22.72	23.16	49069
2015-01-15	23.12	23.12	22.23	22.81	150522
2015-01-16	22.72	23.24	22.25	22.70	182595
2015-01-20	22.63	23.18	22.36	22.73	53060
2015-01-21	22.61	22.87	22.41	22.49	65891
2015-01-22	22.52	22.93	22.22	22.89	121755
2015-01-23	22.98	22.98	22.69	22.81	46749
2015-01-26	22.82	23.27	22.30	23.14	60335
2015-01-27	22.91	23.06	22.60	22.65	70934
2015-01-28	22.69	22.82	22.01	22.48	94137
2015-01-29	22.46	22.99	22.30	22.95	44347
2015-01-30	22.70	22.94	22.14	22.16	78068
2015-02-02	22.28	22.66	21.99	22.60	112805
2015-02-03	22.60	23.33	22.53	23.19	53919
2015-02-04	23.03	23.77	22.96	23.05	87993
2015-02-05	23.19	23.68	23.19	23.39	62359
2015-02-06	23.50	23.79	23.08	23.23	56151
2015-02-09	23.22	23.66	22.86	23.03	50797
2015-02-10	23.24	23.52	22.66	22.93	38078
2015-02-11	22.87	23.09	22.64	22.89	42721
2015-02-12	23.02	23.40	22.89	23.27	58247
2015-02-13	23.23	23.48	23.08	23.30	32346
2015-02-17	23.39	23.90	23.27	23.42	60150
2015-02-18	23.31	23.78	23.31	23.63	37409
2015-02-19	23.52	23.90	23.48	23.57	28716
2015-02-20	23.63	23.80	23.17	23.21	139780
2015-02-23	23.12	23.71	23.06	23.56	65132
2015-02-24	23.00	24.84	22.59	24.61	330588
2015-02-25	24.52	24.89	23.83	24.11	81235
2015-02-26	24.02	24.41	23.93	24.24	60796
2015-02-27	24.23	24.31	23.83	23.94	45820
2015-03-02	23.83	24.93	23.83	24.78	115755
2015-03-03	24.32	24.63	23.70	23.81	71531
2015-03-04	23.77	23.98	23.30	23.61	81306
2015-03-05	23.64	23.72	23.27	23.35	40724
2015-03-06	23.13	23.69	22.61	23.16	78015
2015-03-09	23.16	23.80	23.15	23.64	84163
2015-03-10	23.33	23.95	22.93	23.34	85227
2015-03-11	23.30	23.60	22.75	23.16	104503
2015-03-12	23.21	24.57	23.21	24.48	94773
2015-03-13	24.53	24.73	24.01	24.53	66054
2015-03-16	24.71	24.91	23.84	24.17	82486
2015-03-17	23.91	24.32	23.91	24.17	68663
2015-03-18	23.98	24.47	23.78	24.36	73959
2015-03-19	24.38	24.62	23.90	24.34	95961
2015-03-20	24.36	24.73	24.29	24.32	81536
2015-03-23	24.38	24.93	24.19	24.41	173504
2015-03-24	24.44	24.82	24.25	24.67	157061
2015-03-25	24.65	24.65	24.06	24.20	181910
2015-03-26	24.06	24.30	23.98	24.02	83752
2015-03-27	23.96	24.19	23.75	24.06	51346
2015-03-30	24.25	24.58	24.21	24.42	54695
2015-03-31	24.19	24.65	24.11	24.58	69313
2015-04-01	24.51	24.94	24.21	24.92	81989
2015-04-02	24.84	25.41	24.64	25.11	77710
2015-04-06	24.88	25.17	24.49	24.73	75520
2015-04-07	24.68	25.03	24.61	24.79	82463
2015-04-08	24.82	24.98	24.68	24.83	59149
2015-04-09	24.73	25.15	24.18	24.66	74922
2015-04-10	24.81	25.06	24.22	24.75	75922
2015-04-13	24.86	25.16	24.71	24.84	37759
2015-04-14	24.95	24.98	24.49	24.67	90318
2015-04-15	24.72	24.93	24.54	24.61	92365
2015-04-16	24.60	24.64	24.12	24.32	117624
2015-04-17	24.14	24.44	23.96	24.34	58085
2015-04-20	24.41	24.73	24.11	24.26	63163
2015-04-21	24.42	24.55	23.66	24.17	46310
2015-04-22	24.24	24.46	23.92	24.30	43869
2015-04-23	24.34	24.43	23.52	23.56	126343
2015-04-24	23.66	23.75	23.24	23.32	64552
2015-04-27	23.32	23.73	22.95	23.13	59056
2015-04-28	25.00	25.48	24.02	25.18	348008
2015-04-29	25.01	25.10	23.61	24.10	317774
2015-04-30	24.11	24.53	23.97	24.06	264500
2015-05-01	24.25	24.48	24.04	24.11	174196
2015-05-04	23.96	24.28	23.66	23.78	219291
2015-05-05	23.75	23.95	23.55	23.73	141412
2015-05-06	23.84	23.84	23.25	23.51	108278
2015-05-07	23.55	23.94	23.40	23.74	143094
2015-05-08	24.04	24.08	23.72	23.95	112569
2015-05-11	23.95	24.62	23.25	24.45	181795
2015-05-12	24.42	24.73	24.04	24.50	68469
2015-05-13	24.65	24.88	24.17	24.73	62945
2015-05-14	24.86	25.56	24.80	25.48	64766
2015-05-15	25.41	25.64	25.00	25.54	59564
2015-05-18	25.38	25.98	25.20	25.41	80441
2015-05-19	25.48	25.73	25.20	25.58	44455
2015-05-20	25.74	26.50	25.29	26.45	120172
2015-05-21	26.47	26.60	25.82	25.83	57088
2015-05-22	25.83	25.90	25.39	25.46	40329
2015-05-26	25.41	25.55	24.81	25.37	58076
2015-05-27	25.47	25.75	25.01	25.41	55461
2015-05-28	25.40	25.55	25.15	25.43	33965
2015-05-29	25.47	25.47	24.63	25.14	69494
2015-06-01	25.28	25.57	24.79	25.39	63432
2015-06-02	25.31	25.85	25.19	25.65	47286
2015-06-03	25.76	26.38	25.52	26.11	94221
2015-06-04	25.90	26.10	25.01	25.36	142879
2015-06-05	25.35	25.35	24.78	25.23	93139
2015-06-08	25.27	25.61	24.95	25.24	48098
2015-06-09	25.29	25.54	24.84	25.21	50621
2015-06-10	25.42	25.90	24.95	25.68	80621
2015-06-11	25.68	25.70	25.33	25.45	38249
2015-06-12	25.50	25.81	25.44	25.53	48030
2015-06-15	25.44	25.47	24.87	24.89	64307
2015-06-16	24.94	25.81	24.77	25.56	56059
2015-06-17	25.64	25.75	25.25	25.34	42375
2015-06-18	25.43	25.92	25.42	25.79	66412
2015-06-19	25.88	26.21	25.40	25.98	149197
2015-06-22	26.20	26.37	25.60	25.62	69477
2015-06-23	25.83	26.28	25.74	26.19	66977
2015-06-24	26.05	26.20	25.88	26.15	50341
2015-06-25	26.15	26.66	25.96	26.47	66125
2015-06-26	26.61	26.73	26.25	26.59	170720
2015-06-29	26.31	26.42	25.72	25.81	46424
2015-06-30	25.93	26.21	25.79	26.08	68593
2015-07-01	26.31	26.73	26.14	26.26	50873
2015-07-02	26.34	26.41	25.57	25.88	33046
2015-07-06	25.81	26.41	25.81	26.01	58546
2015-07-07	25.96	26.02	25.23	25.33	64544
2015-07-08	25.22	25.76	25.12	25.41	52098
2015-07-09	25.80	25.80	24.68	25.49	57176
2015-07-10	25.68	26.06	25.68	25.87	70796
2015-07-13	25.88	26.40	25.88	25.95	41665
2015-07-14	25.95	26.54	25.94	26.17	94075
2015-07-15	26.13	26.21	25.92	25.96	24557
2015-07-16	26.19	26.53	26.05	26.12	41329
2015-07-17	26.23	26.33	25.90	25.98	47772
2015-07-20	25.95	26.06	25.24	25.26	61177
2015-07-21	25.25	25.36	24.70	24.71	49851
2015-07-22	24.72	24.99	24.66	24.78	38669
2015-07-23	24.90	24.97	24.07	24.17	64436
2015-07-24	24.10	24.30	23.89	24.06	116175
2015-07-27	23.92	24.18	23.45	23.66	92780
2015-07-28	22.76	23.31	21.77	22.51	113429
2015-07-29	22.61	23.23	21.85	22.22	81825
2015-07-30	22.08	22.44	21.75	21.86	69359
2015-07-31	21.86	22.51	21.68	21.87	58646
2015-08-03	21.78	22.27	20.70	20.80	99364
2015-08-04	20.63	20.85	20.12	20.35	146525
2015-08-05	20.26	20.65	19.85	19.99	92588
2015-08-06	20.06	20.21	19.49	19.90	68533
2015-08-07	19.75	20.25	19.75	19.91	56431
2015-08-10	20.05	20.37	20.03	20.11	75652
2015-08-11	20.11	20.11	19.78	19.87	81825
2015-08-12	19.73	20.42	19.70	20.13	71086
2015-08-13	20.26	20.48	20.04	20.29	62774
2015-08-14	20.20	20.35	19.95	20.15	86490
2015-08-17	20.07	20.63	19.92	20.31	88242
2015-08-18	20.22	20.39	19.90	20.07	78559
2015-08-19	20.03	20.30	19.89	20.03	58491
2015-08-20	20.00	20.47	19.79	20.23	92751
2015-08-21	19.91	20.38	19.90	20.17	61653
2015-08-24	20.00	20.12	17.98	20.00	153934
2015-08-25	20.57	20.57	19.64	20.01	183309
2015-08-26	20.33	20.33	18.30	19.85	189026
2015-08-27	19.87	19.95	19.30	19.66	93828
2015-08-28	19.56	19.72	19.22	19.62	88022
2015-08-31	19.62	19.80	19.33	19.49	94248
2015-09-01	19.21	19.65	19.18	19.50	86553
2015-09-02	19.72	19.99	19.47	19.96	52642
2015-09-03	19.98	20.27	19.84	20.02	101353
2015-09-04	19.84	20.30	19.83	20.19	29573
2015-09-08	20.41	20.54	20.26	20.34	37274
2015-09-09	20.47	20.47	19.97	20.14	28878
2015-09-10	20.16	20.29	19.62	19.70	42510
2015-09-11	19.56	20.00	19.53	19.85	47843
2015-09-14	19.84	19.88	19.55	19.68	56069
2015-09-15	19.59	19.92	19.58	19.71	54413
2015-09-16	19.79	20.63	19.75	20.45	44702
2015-09-17	20.49	20.54	19.84	20.08	61058
2015-09-18	19.84	19.87	19.01	19.16	145261
2015-09-21	19.10	19.73	19.03	19.49	49055
2015-09-22	19.34	19.65	19.24	19.48	35726
2015-09-23	19.53	19.66	19.30	19.57	34705
2015-09-24	19.44	19.90	19.40	19.82	44833
2015-09-25	19.85	20.14	19.73	19.78	40716
2015-09-28	19.72	19.83	19.42	19.44	75200
2015-09-29	19.50	19.58	19.23	19.23	76587
2015-09-30	19.37	19.68	19.35	19.45	32149
2015-10-01	19.54	19.68	19.31	19.49	31798
2015-10-02	19.35	19.48	19.06	19.43	42451
2015-10-05	19.18	21.12	19.18	21.06	75289
2015-10-06	21.18	21.30	20.47	20.58	50877
2015-10-07	20.68	21.06	20.52	21.05	151421
2015-10-08	21.00	21.71	19.74	21.68	45942
2015-10-09	21.75	21.85	21.65	21.72	24100
2015-10-12	21.69	21.86	19.59	21.66	24712
2015-10-13	21.48	21.48	21.01	21.09	29035
2015-10-14	21.16	21.16	20.63	20.82	39696
2015-10-15	20.93	21.34	20.47	21.29	39746
2015-10-16	21.37	21.37	20.47	20.79	38709
2015-10-19	20.65	21.03	20.59	20.98	20011
2015-10-20	20.96	21.62	20.52	21.54	49948
2015-10-21	21.51	21.51	20.63	20.70	50256
2015-10-22	20.90	21.87	20.78	21.78	31722
2015-10-23	21.86	22.30	21.73	22.28	39349
2015-10-26	22.25	22.25	21.80	21.93	36575
2015-10-27	24.24	26.75	23.94	26.44	215033
2015-10-28	26.50	27.81	26.20	27.73	133096
2015-10-29	27.70	29.25	27.39	27.76	133439
2015-10-30	27.91	27.91	26.25	26.56	118751
2015-11-02	26.78	27.92	26.78	27.39	138473
2015-11-03	27.48	28.20	27.29	28.06	120332
2015-11-04	28.08	28.51	27.34	27.67	41412
2015-11-05	27.79	27.95	26.02	27.80	65888
2015-11-06	27.73	29.13	27.47	28.82	112898
2015-11-09	28.82	29.00	28.63	28.75	65262
2015-11-10	28.75	29.03	28.65	28.79	72352
2015-11-11	28.93	29.72	28.92	29.43	62368
2015-11-12	29.18	29.19	28.63	28.79	44778
2015-11-13	28.55	29.04	28.00	28.04	67973
2015-11-16	27.97	28.25	27.79	28.02	54485
2015-11-17	27.90	28.07	27.68	27.68	71679
2015-11-18	27.71	28.21	27.64	27.85	54915
2015-11-19	27.91	28.07	26.33	27.80	67373
2015-11-20	27.98	28.28	27.82	27.87	77332
2015-11-23	27.73	28.88	27.72	27.98	81975
2015-11-24	27.86	28.22	27.86	28.13	71388
2015-11-25	28.23	28.26	27.45	27.90	70348
2015-11-27	27.78	28.13	27.78	27.90	43478
2015-11-30	28.40	29.66	28.22	28.86	258578
2015-12-01	28.59	29.89	28.59	29.67	280533
2015-12-02	29.67	30.62	29.45	29.51	205010
2015-12-03	29.67	30.08	29.33	29.59	136665
2015-12-04	29.49	29.95	29.38	29.58	59521
2015-12-07	29.59	29.88	29.19	29.74	101892
2015-12-08	29.46	30.10	29.16	29.77	54916
2015-12-09	29.59	30.05	29.14	29.18	52819
2015-12-10	29.04	29.08	28.01	28.17	77729
2015-12-11	27.63	28.23	27.58	27.65	81883
2015-12-14	27.65	28.40	26.96	27.29	149503
2015-12-15	27.35	27.49	26.94	27.10	95442
2015-12-16	27.29	27.99	26.90	27.59	116615
2015-12-17	27.63	28.00	26.99	27.01	72329
2015-12-18	27.01	27.39	26.72	27.27	596982
2015-12-21	27.32	28.41	27.24	28.13	156346
2015-12-22	28.31	28.35	27.12	28.02	97951
2015-12-23	28.07	28.42	27.91	28.17	45600
2015-12-24	28.13	28.29	28.00	28.14	23392
2015-12-28	27.97	28.45	27.84	27.98	51245
2015-12-29	28.12	28.90	27.97	28.37	67479
2015-12-30	28.26	28.65	27.93	28.01	69061
2015-12-31	27.97	27.97	27.21	27.22	81750
2016-01-04	26.82	26.82	25.41	25.43	116897
2016-01-05	25.41	25.64	25.10	25.27	161586
2016-01-06	24.99	26.39	24.58	26.22	136982
2016-01-07	25.70	26.52	25.62	25.69	69954
2016-01-08	25.97	26.39	25.60	25.76	168249
2016-01-11	25.76	26.55	25.63	26.52	103107
2016-01-12	26.71	26.78	26.34	26.59	105366
2016-01-13	26.67	27.10	26.39	26.69	161592
2016-01-14	26.79	27.39	26.44	26.91	123264
2016-01-15	26.31	26.94	25.51	26.81	98102
2016-01-19	27.07	27.10	25.73	26.06	127007
2016-01-20	25.78	26.95	25.58	26.69	135344
2016-01-21	26.69	27.15	26.08	26.49	119137
2016-01-22	26.66	26.95	25.96	26.17	89497
2016-01-25	25.91	26.39	25.00	25.97	70948
2016-01-26	26.21	26.93	25.91	26.65	69546
2016-01-27	26.52	27.15	25.50	25.80	76561
2016-01-28	25.94	26.72	25.01	26.09	60993
2016-01-29	26.10	26.62	25.94	26.36	112173
2016-02-01	26.41	26.41	25.98	26.10	66049
2016-02-02	25.93	26.29	25.22	25.27	45617
2016-02-03	25.43	25.43	24.19	24.25	51084
2016-02-04	24.08	24.55	23.80	23.90	36543
2016-02-05	23.91	24.51	22.17	22.22	89954
2016-02-08	22.05	23.13	21.69	22.93	111053
2016-02-09	22.62	23.67	22.43	23.20	53658
2016-02-10	23.06	23.67	22.72	22.75	74538
2016-02-11	22.31	22.75	22.20	22.46	60944
2016-02-12	22.53	23.20	21.75	22.36	79369
2016-02-16	22.45	22.78	22.21	22.46	90600
2016-02-17	22.55	22.75	22.12	22.28	91251
2016-02-18	22.42	22.87	22.32	22.44	62584
2016-02-19	22.45	23.64	22.45	23.06	96205
2016-02-22	23.08	23.45	22.67	22.83	157070
2016-02-23	21.44	23.73	21.44	22.57	170168
2016-02-24	22.30	23.37	21.49	22.74	108038
2016-02-25	22.71	23.31	22.02	23.20	124996
2016-02-26	23.11	23.18	22.66	23.13	66831
2016-02-29	22.90	23.66	22.90	23.49	120485
2016-03-01	23.59	24.49	22.94	24.42	107013
2016-03-02	24.55	25.14	24.30	24.42	160807
2016-03-03	24.84	25.19	23.69	24.02	94377
2016-03-04	24.11	24.76	23.86	24.45	93381
2016-03-07	24.42	24.93	24.11	24.27	74907
2016-03-08	24.07	24.19	23.67	24.27	78329
2016-03-09	23.82	24.17	21.86	23.73	128953
2016-03-10	23.73	23.86	22.32	22.45	98317
2016-03-11	22.77	23.03	22.33	22.69	101220
2016-03-14	22.56	22.78	22.16	22.28	29080
2016-03-15	22.29	22.59	21.80	22.32	76854
2016-03-16	22.20	22.80	22.20	22.75	61851
2016-03-17	22.67	23.63	22.38	23.52	80956
2016-03-18	23.65	23.77	23.29	23.63	138140
2016-03-21	23.53	23.91	23.21	23.62	53685
2016-03-22	23.44	23.88	22.99	23.35	73901
2016-03-23	23.37	23.68	22.85	23.10	95532
2016-03-24	23.12	23.70	22.95	23.40	111103
2016-03-28	23.55	23.71	23.09	23.22	30418
2016-03-29	23.04	23.21	22.83	22.94	194991
2016-03-30	23.12	23.34	22.81	23.16	239970
2016-03-31	23.11	23.91	22.97	23.16	118617
2016-04-01	23.62	24.21	23.38	24.10	92374
2016-04-04	24.22	24.56	23.34	23.44	76307
2016-04-05	23.25	25.07	23.06	23.11	73835
2016-04-06	23.02	23.77	22.57	23.69	110964
2016-04-07	23.49	24.20	23.45	23.70	285992
2016-04-08	23.79	24.49	23.55	24.19	64702
2016-04-11	24.20	24.61	23.85	23.87	66818
2016-04-12	23.88	24.01	23.62	23.67	45662
2016-04-13	23.75	24.14	23.75	23.95	73701
2016-04-14	23.98	24.54	23.98	24.35	39136
2016-04-15	24.23	24.77	24.14	24.69	26751
2016-04-18	24.49	24.72	24.13	24.30	35600
2016-04-19	24.38	24.38	23.82	24.10	39493
2016-04-20	24.05	24.81	24.05	24.60	54510
2016-04-21	24.49	24.52	24.11	24.30	51774
2016-04-22	24.22	24.52	24.12	24.25	71440
2016-04-25	24.11	24.82	23.43	23.92	72127
2016-04-26	22.36	22.49	20.56	20.57	473412
2016-04-27	20.88	20.88	19.85	19.96	254746
2016-04-28	19.94	20.42	19.81	20.35	174364
2016-04-29	20.17	20.40	19.57	19.73	183373
2016-05-02	19.60	19.66	18.75	18.99	188116
2016-05-03	18.83	19.48	18.29	18.43	233703
2016-05-04	18.34	18.67	18.18	18.52	209630
2016-05-05	18.40	18.71	18.34	18.50	139264
2016-05-06	18.32	19.36	18.23	18.62	145503
2016-05-09	18.56	19.19	18.15	18.93	78240
2016-05-10	19.03	19.25	18.62	18.84	122585
2016-05-11	18.98	18.98	18.48	18.82	108005
2016-05-12	18.80	19.56	18.34	18.52	73368
2016-05-13	18.48	18.82	18.38	18.50	65742
2016-05-16	18.57	19.12	18.37	18.95	97262
2016-05-17	18.92	19.22	18.43	18.51	120289
2016-05-18	18.50	18.65	18.00	18.09	109297
2016-05-19	18.04	18.22	17.74	17.77	88436
2016-05-20	17.80	18.30	17.63	18.27	143760
2016-05-23	18.23	18.69	18.07	18.11	76417
2016-05-24	18.23	18.58	18.08	18.28	138869
2016-05-25	18.26	18.32	18.07	18.12	95751
2016-05-26	18.21	18.53	17.94	18.28	118318
2016-05-27	18.24	18.86	18.24	18.86	102567
2016-05-31	18.78	18.80	18.36	18.46	92363
2016-06-01	18.43	18.74	18.27	18.64	164730
2016-06-02	18.55	18.77	18.52	18.62	61757
2016-06-03	18.44	18.55	18.31	18.35	101215
2016-06-06	18.32	18.84	18.25	18.64	105071
2016-06-07	18.62	18.90	18.40	18.84	135136
2016-06-08	18.78	19.23	18.63	19.16	94485
2016-06-09	18.96	19.16	18.89	18.99	82676
2016-06-10	18.80	18.97	18.57	18.59	64524
2016-06-13	18.67	18.67	18.20	18.22	67205
2016-06-14	18.09	18.34	17.99	18.19	77023
2016-06-15	18.16	18.31	18.07	18.12	64506
2016-06-16	17.94	17.94	17.33	17.54	167425
2016-06-17	17.50	17.67	17.36	17.42	232796
2016-06-20	17.55	18.03	17.55	17.87	159901
2016-06-21	17.94	17.94	17.55	17.79	58613
2016-06-22	17.76	17.99	17.49	17.53	65111
2016-06-23	17.74	18.03	17.61	17.70	54365
2016-06-24	17.02	17.49	16.90	16.96	180835
2016-06-27	16.67	16.67	16.23	16.37	132972
2016-06-28	16.52	16.66	16.30	16.36	160905
2016-06-29	16.45	16.65	16.39	16.50	111977
2016-06-30	16.56	16.92	16.51	16.88	131273
2016-07-01	16.82	17.15	16.82	17.05	69323
2016-07-05	16.85	16.96	16.57	16.93	97696
2016-07-06	16.77	16.90	16.67	16.74	65252
2016-07-07	16.87	17.05	16.72	16.73	63093
2016-07-08	16.97	17.48	16.63	17.45	81328
2016-07-11	17.52	17.85	17.37	17.72	40189
2016-07-12	17.76	18.31	17.76	18.05	53433
2016-07-13	18.08	18.30	18.02	18.14	78136
2016-07-14	18.41	18.45	17.83	17.84	59661
2016-07-15	17.99	18.40	17.30	17.88	79022
2016-07-18	17.86	17.91	17.64	17.78	83600
2016-07-19	17.80	17.85	17.49	17.63	61378
2016-07-20	17.73	17.80	17.51	17.65	79892
2016-07-21	17.70	17.79	17.52	17.67	148975
2016-07-22	17.62	17.71	17.49	17.67	103387
2016-07-25	17.57	17.73	17.43	17.43	89380
2016-07-26	18.01	21.32	17.58	21.15	674866
2016-07-27	21.09	21.15	20.06	20.64	163330
2016-07-28	20.70	20.71	20.13	20.16	99975
2016-07-29	20.00	20.53	19.35	19.46	137960
2016-08-01	19.55	20.29	19.12	19.26	72885
2016-08-02	19.32	19.50	18.91	19.03	74795
2016-08-03	18.86	19.14	18.52	18.95	51430
2016-08-04	18.91	19.01	18.49	18.62	55043
2016-08-05	18.65	19.42	18.65	19.02	77069
2016-08-08	19.08	19.08	18.76	18.95	63278
2016-08-09	18.90	19.04	18.72	18.73	40435
2016-08-10	18.68	19.07	18.52	18.70	35528
2016-08-11	18.75	19.02	18.64	18.86	49045
2016-08-12	18.87	19.84	18.48	18.77	37159
2016-08-15	18.75	19.26	18.71	19.19	40477
2016-08-16	19.19	19.49	18.85	19.17	74449
2016-08-17	19.13	19.64	19.05	19.31	45813
2016-08-18	19.32	19.42	18.81	18.89	51371
2016-08-19	18.83	19.09	18.63	18.83	74273
2016-08-22	18.74	19.30	18.59	19.22	36814
2016-08-23	19.40	19.40	18.86	18.90	57220
2016-08-24	18.87	18.99	18.51	18.80	70858
2016-08-25	18.66	19.17	18.66	19.08	72023
2016-08-26	19.16	19.45	19.04	19.27	36420
2016-08-29	19.43	19.43	18.70	18.86	81479
2016-08-30	19.03	19.19	18.82	19.16	47120
2016-08-31	19.21	19.21	18.52	18.69	45634
2016-09-01	18.67	19.12	18.51	18.98	50306
2016-09-02	19.11	19.25	18.75	18.85	48962
2016-09-06	18.81	19.10	18.63	18.82	57753
2016-09-07	18.78	18.89	18.64	18.81	27402
2016-09-08	18.76	19.20	18.45	19.09	52680
2016-09-09	18.80	19.00	18.49	18.50	52577
2016-09-12	18.35	19.08	18.33	18.96	86515
2016-09-13	18.75	18.80	18.24	18.35	64946
2016-09-14	18.30	18.43	18.01	18.30	47191
2016-09-15	18.36	18.56	18.08	18.52	51177
2016-09-16	18.60	18.72	18.22	18.62	176002
2016-09-19	18.60	18.85	18.33	18.46	49624
2016-09-20	18.46	18.59	17.74	17.77	95605
2016-09-21	17.74	18.53	17.74	18.38	86872
2016-09-22	18.40	18.64	18.40	18.49	86926
2016-09-23	18.42	18.43	17.70	18.19	66153
2016-09-26	18.17	18.25	17.96	17.97	32057
2016-09-27	17.87	18.06	17.84	18.02	34926
2016-09-28	17.95	18.39	17.95	18.31	56588
2016-09-29	18.36	18.38	17.87	17.89	30337
2016-09-30	18.03	18.68	17.84	18.55	68713
2016-10-03	18.31	19.09	18.31	19.07	65881
2016-10-04	19.09	19.48	18.77	18.93	58115
2016-10-05	19.04	19.83	19.04	19.64	56211
2016-10-06	19.67	19.98	19.58	19.93	82584
2016-10-07	19.91	20.01	19.32	19.75	81059
2016-10-10	19.87	20.26	19.87	19.97	80364
2016-10-11	20.00	20.00	19.40	19.55	72354
2016-10-12	19.47	19.80	19.39	19.62	59644
2016-10-13	19.57	20.04	19.22	19.99	88717
2016-10-14	20.20	20.47	19.93	20.26	112517
2016-10-17	20.25	20.30	20.00	20.05	63406
2016-10-18	20.35	21.20	20.05	20.30	102840
2016-10-19	20.45	20.45	19.45	20.25	77842
2016-10-20	20.35	20.40	19.95	20.00	60863
2016-10-21	20.00	20.60	19.75	20.45	54354
2016-10-24	20.40	20.95	20.05	20.35	60241
2016-10-25	20.50	20.50	17.45	17.70	168949
2016-10-26	17.40	18.70	17.40	18.10	101208
2016-10-27	18.05	18.05	17.60	17.60	83734
2016-10-28	17.70	18.05	17.50	17.55	85618
2016-10-31	17.90	18.50	17.60	18.50	93769
2016-11-01	18.55	18.55	17.70	18.10	79716
2016-11-02	18.30	18.40	17.95	18.05	87594
2016-11-03	18.20	18.50	17.95	18.15	69271
2016-11-04	18.30	18.60	18.05	18.10	51895
2016-11-07	18.40	18.55	18.10	18.10	73226
2016-11-08	18.20	18.75	17.37	18.65	35302
2016-11-09	18.35	19.65	18.35	19.60	79302
2016-11-10	19.80	20.70	19.60	20.55	87170
2016-11-11	20.55	21.75	20.40	21.70	116115
2016-11-14	21.55	22.10	20.60	20.80	104371
2016-11-15	20.45	21.30	19.80	20.80	60931
2016-11-16	20.65	21.30	20.65	21.10	85330
2016-11-17	21.10	21.51	20.50	21.10	61211
2016-11-18	20.90	21.25	20.90	21.00	75731
2016-11-21	21.20	21.30	20.85	21.10	109337
2016-11-22	21.15	21.28	20.95	21.05	131569
2016-11-23	21.15	21.30	20.90	21.00	144311
2016-11-25	21.05	21.25	20.95	21.25	48247
2016-11-28	21.35	21.45	21.00	21.25	125842
2016-11-29	21.00	21.35	21.00	21.05	59067
2016-11-30	21.30	21.30	20.95	21.20	105797
2016-12-01	21.15	21.50	21.05	21.30	81136
2016-12-02	21.30	21.45	21.20	21.30	26723
2016-12-05	21.35	21.75	21.35	21.75	55898
2016-12-06	21.95	22.50	21.55	22.45	103671
2016-12-07	22.45	22.75	22.20	22.65	65809
2016-12-08	22.80	23.90	22.65	23.85	95758
2016-12-09	24.15	24.45	23.55	24.00	106119
2016-12-12	23.90	24.25	23.70	23.90	87439
2016-12-13	24.10	24.35	23.75	24.00	86775
2016-12-14	24.00	24.00	23.45	23.70	48068
2016-12-15	23.85	24.35	23.63	24.25	70673
2016-12-16	24.25	24.65	23.90	24.25	993689
2016-12-19	24.65	24.80	23.90	24.20	95514
2016-12-20	24.45	24.70	24.20	24.30	76873
2016-12-21	24.25	24.55	23.75	23.90	61951
2016-12-22	24.05	24.10	23.75	23.90	28825
2016-12-23	23.90	24.15	23.72	23.95	29166
2016-12-27	23.70	24.35	23.70	23.85	46959
2016-12-28	23.90	24.30	23.85	24.30	73250
2016-12-29	24.30	25.00	24.15	24.50	64337
2016-12-30	24.50	24.50	24.05	24.15	43658
2017-01-03	24.45	24.45	23.80	24.20	51038
2017-01-04	24.40	24.90	24.30	24.80	88200
2017-01-05	24.75	24.75	23.78	23.85	35583
2017-01-06	23.85	23.95	23.20	23.25	45122
2017-01-09	23.15	23.20	22.65	22.70	54866
2017-01-10	22.70	23.45	22.70	23.20	53621
2017-01-11	23.25	23.95	23.10	23.90	74069
2017-01-12	23.80	23.85	23.25	23.30	74674
2017-01-13	23.40	23.55	23.00	23.20	105655
2017-01-17	23.15	23.15	22.75	22.75	44653
2017-01-18	22.80	23.75	22.50	22.70	65666
2017-01-19	22.80	22.80	22.20	22.35	55212
2017-01-20	22.30	22.85	22.30	22.45	76436
2017-01-23	22.25	22.29	22.00	22.05	36365
2017-01-24	22.00	23.00	22.00	22.90	64588
2017-01-25	23.15	23.40	23.00	23.10	60548
2017-01-26	23.05	23.15	22.70	22.70	22540
2017-01-27	22.85	22.85	22.25	22.40	20157
2017-01-30	22.15	22.15	21.75	21.90	34073
2017-01-31	21.90	22.55	21.70	22.35	55393
2017-02-01	22.40	22.65	22.10	22.30	40374
2017-02-02	22.25	22.60	21.75	21.90	24114
2017-02-03	22.20	22.35	22.00	22.35	30100
2017-02-06	22.25	22.60	21.70	21.85	30099
2017-02-07	21.90	22.00	21.50	21.50	47357
2017-02-08	21.35	21.35	20.95	21.20	76919
2017-02-09	21.20	21.90	21.15	21.85	84971
2017-02-10	21.85	22.05	21.85	22.00	27485
2017-02-13	22.20	22.25	22.00	22.10	30344
2017-02-14	22.15	22.15	21.90	22.00	32634
2017-02-15	21.85	22.25	21.75	22.15	63730
2017-02-16	22.20	22.35	21.66	21.90	49421
2017-02-17	21.70	22.05	21.65	21.80	85701
2017-02-21	21.80	22.15	21.70	22.00	68902
2017-02-22	21.90	22.15	21.65	21.85	23498
2017-02-23	21.90	21.90	21.25	21.25	47905
2017-02-24	21.00	21.65	21.00	21.50	73060
2017-02-27	21.45	21.60	21.10	21.45	101054
2017-02-28	23.35	24.73	22.50	24.45	233981
2017-03-01	24.90	25.25	24.45	24.50	100660
2017-03-02	24.50	24.75	24.35	24.70	63166
2017-03-03	24.55	24.85	24.35	24.70	106187
2017-03-06	24.70	24.80	24.30	24.35	69909
2017-03-07	24.45	24.79	24.30	24.45	51918
2017-03-08	24.50	24.70	24.30	24.40	51700
2017-03-09	24.35	24.70	24.25	24.30	82059
2017-03-10	24.55	24.65	24.15	24.20	76903
2017-03-13	24.05	24.75	24.05	24.55	67611
2017-03-14	24.35	24.50	24.15	24.35	39047
2017-03-15	24.45	25.45	24.45	25.30	176107
2017-03-16	25.35	26.30	25.35	26.25	90158
2017-03-17	26.05	26.20	25.65	26.05	154727
2017-03-20	26.00	26.13	25.70	25.85	67920
2017-03-21	25.95	26.45	25.40	25.55	91540
2017-03-22	25.40	25.75	25.25	25.45	128459
2017-03-23	25.55	26.25	25.40	25.85	133676
2017-03-24	25.85	26.05	25.35	25.50	70226
2017-03-27	25.55	25.90	24.65	25.85	63217
2017-03-28	25.75	25.85	25.30	25.60	48165
2017-03-29	25.50	25.55	24.90	25.20	92627
2017-03-30	25.20	25.85	25.05	25.65	88922
2017-03-31	25.75	26.50	25.40	26.35	109015
2017-04-03	26.20	26.50	25.20	25.65	195806
2017-04-04	25.65	26.45	25.50	25.85	202078
2017-04-05	25.95	26.25	25.40	25.50	121950
2017-04-06	25.60	25.60	24.90	25.15	147025
2017-04-07	25.05	25.50	25.00	25.05	85845
2017-04-10	25.25	25.95	25.20	25.75	109793
2017-04-11	25.55	25.90	25.40	25.65	58669
2017-04-12	25.85	25.95	25.35	25.70	70596
2017-04-13	25.75	25.75	25.10	25.35	66456
2017-04-17	25.40	25.75	25.15	25.70	76744
2017-04-18	25.70	25.75	25.35	25.60	91145
2017-04-19	25.65	26.45	25.60	26.20	84362
2017-04-20	26.25	26.90	26.20	26.65	86875
2017-04-21	26.60	26.70	26.10	26.15	83755
2017-04-24	26.75	27.10	26.25	26.75	172790
2017-04-25	24.70	25.70	21.85	22.00	616619
2017-04-26	22.00	22.00	21.25	21.45	251169
2017-04-27	21.45	21.78	21.25	21.75	173496
2017-04-28	21.85	22.07	21.30	21.50	181455
2017-05-01	21.75	22.00	21.10	21.80	154582
2017-05-02	21.80	22.05	21.53	21.60	141041
2017-05-03	21.40	21.90	19.90	21.80	147321
2017-05-04	21.90	22.05	20.65	21.65	198822
2017-05-05	21.85	21.85	21.35	21.65	210015
2017-05-08	21.45	21.95	21.15	21.55	255512
2017-05-09	21.60	21.85	21.40	21.75	124571
2017-05-10	21.70	21.90	21.60	21.65	109301
2017-05-11	21.55	21.70	21.45	21.55	90687
2017-05-12	21.50	21.50	21.10	21.35	70335
2017-05-15	21.30	22.55	21.30	22.50	216163
2017-05-16	22.60	22.80	21.70	21.85	135715
2017-05-17	21.65	21.70	21.35	21.40	105174
2017-05-18	21.30	21.70	21.30	21.55	81215
2017-05-19	21.55	21.80	21.30	21.80	91205
2017-05-22	21.85	22.10	21.75	22.00	128343
2017-05-23	22.15	22.30	21.95	22.20	90769
2017-05-24	22.25	22.90	22.20	22.40	122791
2017-05-25	22.50	22.65	22.05	22.30	86726
2017-05-26	22.15	22.55	22.15	22.25	59086
2017-05-30	22.15	22.20	21.40	21.45	142489
2017-05-31	21.45	21.70	21.25	21.55	121955
2017-06-01	21.65	22.15	21.55	22.03	85709
2017-06-02	22.05	22.50	22.05	22.43	130776
2017-06-05	22.35	22.45	21.65	21.65	47088
2017-06-06	21.55	21.80	21.25	21.50	52282
2017-06-07	21.50	22.15	21.35	21.58	50871
2017-06-08	21.55	22.35	21.55	22.25	39105
2017-06-09	22.30	22.65	22.00	22.10	163078
2017-06-12	22.05	22.80	21.70	21.90	84278
2017-06-13	21.80	22.55	21.80	22.15	44996
2017-06-14	22.15	22.15	21.60	21.80	53645
2017-06-15	21.55	21.90	21.55	21.70	46304
2017-06-16	21.45	22.05	21.40	21.75	93134
2017-06-19	21.65	22.35	21.65	22.20	41591
2017-06-20	22.15	22.40	21.95	22.25	49648
2017-06-21	22.30	22.55	22.10	22.25	49533
2017-06-22	22.30	22.55	22.20	22.25	45640
2017-06-23	22.30	22.50	22.10	22.30	82531
2017-06-26	22.30	22.50	22.05	22.10	30244
2017-06-27	22.05	22.25	21.75	21.85	31415
2017-06-28	21.95	22.50	21.65	22.50	93955
2017-06-29	22.45	22.45	21.70	22.05	42358
2017-06-30	22.00	22.30	21.65	21.75	63478
2017-07-03	21.85	21.90	21.65	21.75	24735
2017-07-05	21.70	21.90	21.35	21.70	44973
2017-07-06	21.40	22.20	21.25	21.35	65819
2017-07-07	21.25	22.55	20.95	22.45	55799
2017-07-10	22.20	22.50	21.75	21.95	41403
2017-07-11	22.00	22.00	21.40	21.85	107321
2017-07-12	21.95	22.60	21.80	21.80	81701
2017-07-13	21.75	22.10	21.50	22.08	54169
2017-07-14	21.90	22.35	21.90	22.20	85518
2017-07-17	22.10	22.50	21.80	22.45	72067
2017-07-18	22.25	22.40	22.00	22.30	44920
2017-07-19	22.30	22.55	22.15	22.40	41364
2017-07-20	22.35	22.60	22.20	22.40	25053
2017-07-21	22.60	22.60	22.20	22.25	39889
2017-07-24	22.30	22.60	22.00	22.20	80521
2017-07-25	21.40	21.40	18.23	19.90	446991
2017-07-26	19.90	19.90	18.80	18.85	225991
2017-07-27	18.85	18.90	18.35	18.45	150658
2017-07-28	18.40	18.70	18.25	18.45	132954
2017-07-31	18.45	18.45	18.05	18.10	188624
2017-08-01	18.20	18.70	17.93	18.60	111051
2017-08-02	18.50	18.90	18.50	18.75	114000
2017-08-03	18.80	19.25	18.75	18.95	125421
2017-08-04	19.05	19.05	18.40	18.45	85212
2017-08-07	18.45	18.63	17.95	18.05	121878
2017-08-08	18.05	19.00	17.90	18.70	106484
2017-08-09	18.65	19.35	18.35	19.05	123258
2017-08-10	18.90	18.95	17.95	18.55	175318
2017-08-11	18.55	18.80	17.95	18.30	181265
2017-08-14	18.35	18.90	18.35	18.65	67266
2017-08-15	18.70	18.75	18.25	18.35	121691
2017-08-16	18.40	18.40	17.95	18.15	125140
2017-08-17	18.15	18.35	18.00	18.05	87433
2017-08-18	17.90	18.30	17.90	18.30	67133
2017-08-21	18.15	18.35	18.14	18.25	55007
2017-08-22	18.35	18.45	18.10	18.15	81075
2017-08-23	18.05	18.25	18.05	18.08	48061
2017-08-24	18.15	18.25	18.10	18.18	42509
2017-08-25	18.30	18.35	18.05	18.20	79379
2017-08-28	18.30	18.52	18.10	18.15	65596
2017-08-29	18.10	18.45	18.10	18.10	108725
2017-08-30	18.10	18.30	18.03	18.05	82677
2017-08-31	18.15	18.35	18.15	18.25	74741
2017-09-01	18.30	18.45	18.15	18.30	74279
2017-09-05	18.30	18.35	17.95	17.95	47724
2017-09-06	17.95	18.20	17.95	18.05	53337
2017-09-07	18.05	18.15	17.90	18.00	74051
2017-09-08	18.05	18.35	17.95	18.15	68661
2017-09-11	18.15	18.75	18.15	18.65	131098
2017-09-12	18.85	18.85	18.45	18.50	49878
2017-09-13	18.60	18.95	18.40	18.90	87473
2017-09-14	18.80	18.90	18.45	18.75	139605
2017-09-15	18.80	19.15	18.60	19.10	167472
2017-09-18	19.10	19.11	18.55	18.75	92962
2017-09-19	18.75	19.00	18.60	18.85	54562
2017-09-20	18.90	19.30	18.70	19.20	68157
2017-09-21	19.25	19.25	18.95	19.00	59037
2017-09-22	19.05	19.80	19.00	19.50	52939
2017-09-25	19.55	20.35	19.55	19.80	111966
2017-09-26	19.85	20.30	19.80	20.25	61391
2017-09-27	20.30	20.75	19.90	20.60	81107
2017-09-28	20.65	21.20	20.50	20.75	108933
2017-09-29	20.75	21.30	20.75	21.15	86824
2017-10-02	21.15	21.80	21.00	21.75	47039
2017-10-03	21.75	21.85	21.45	21.65	84145
2017-10-04	21.70	21.80	21.20	21.45	82542
2017-10-05	21.55	21.95	21.48	21.70	60478
2017-10-06	21.45	22.00	21.45	21.75	73692
2017-10-09	21.85	21.93	21.28	21.40	62010
2017-10-10	21.40	21.80	20.70	21.50	77516
2017-10-11	21.55	21.73	20.90	21.05	104070
2017-10-12	20.90	21.20	20.75	20.95	68881
2017-10-13	21.00	21.30	20.95	21.05	49033
2017-10-16	21.05	21.15	20.55	21.05	50118
2017-10-17	21.10	21.15	20.70	20.80	33922
2017-10-18	20.85	21.30	20.85	21.15	47057
2017-10-19	21.00	21.10	20.75	20.75	69746
2017-10-20	20.95	21.25	20.90	21.05	138878
2017-10-23	21.10	21.35	20.55	20.75	76676
2017-10-24	20.80	21.55	20.80	21.30	44950
2017-10-25	21.25	21.65	21.05	21.40	45106
2017-10-26	21.50	21.85	21.35	21.45	41548
2017-10-27	22.70	25.50	21.95	24.75	211623
2017-10-30	25.10	25.20	22.79	24.40	98444
2017-10-31	24.55	25.95	24.45	24.85	214185
2017-11-01	24.80	24.85	23.30	24.85	121622
2017-11-02	24.80	25.10	24.30	24.60	119291
2017-11-03	24.60	24.90	24.40	24.80	104585
2017-11-06	24.80	25.15	24.45	24.45	84994
2017-11-07	24.40	24.93	23.60	23.75	116664
2017-11-08	23.65	23.80	23.30	23.55	140170
2017-11-09	23.45	24.10	23.25	23.90	104564
2017-11-10	23.85	24.10	23.55	23.90	138330
2017-11-13	23.85	24.15	23.80	23.90	95459
2017-11-14	23.85	23.95	23.72	23.90	100813
2017-11-15	23.80	24.00	23.40	23.95	95565
2017-11-16	24.00	24.75	23.48	24.30	147304
2017-11-17	24.15	24.25	23.35	24.00	131520
2017-11-20	24.00	24.55	23.90	24.45	169356
2017-11-21	24.65	24.88	24.05	24.70	137984
2017-11-22	24.75	25.10	23.84	24.60	78856
2017-11-24	24.60	24.60	23.80	24.40	41971
2017-11-27	24.40	24.80	24.25	24.60	91097
2017-11-28	24.55	24.70	24.10	24.55	216087
2017-11-29	24.65	25.00	24.10	24.65	195905
2017-11-30	24.80	25.15	24.60	25.00	298237
2017-12-01	24.90	24.93	23.75	24.45	109504
2017-12-04	24.70	24.85	24.40	24.50	111416
2017-12-05	24.45	24.85	24.25	24.30	108016
2017-12-06	24.25	24.35	23.85	24.05	67873
2017-12-07	23.90	24.60	23.60	24.15	224764
2017-12-08	24.25	24.25	23.75	23.80	56492
2017-12-11	23.85	24.20	23.05	23.15	77122
2017-12-12	23.20	23.75	23.20	23.50	143477
2017-12-13	23.55	24.25	23.45	23.85	90487
2017-12-14	23.90	23.90	23.40	23.65	116560
2017-12-15	23.80	25.00	23.70	24.75	399530
2017-12-18	24.75	25.10	24.55	24.80	77175
2017-12-19	24.80	25.05	24.60	24.85	79066
2017-12-20	25.00	25.10	24.60	24.90	212048
2017-12-21	24.95	25.20	24.65	25.05	61347
2017-12-22	25.00	25.15	24.55	25.10	83234
2017-12-26	25.05	25.40	25.00	25.35	129309
2017-12-27	25.40	26.82	24.60	24.65	388071
2017-12-28	24.65	25.03	24.20	24.35	109447
2017-12-29	24.55	25.05	24.45	24.55	102595
2018-01-02	24.70	25.00	24.55	24.95	112020
2018-01-03	24.90	24.95	23.80	24.10	225112
2018-01-04	24.15	24.35	24.00	24.10	81048
2018-01-05	24.10	24.35	23.85	24.25	101619
2018-01-08	24.30	24.93	24.15	24.65	131238
2018-01-09	24.75	26.40	24.75	26.20	154061
2018-01-10	26.05	26.05	25.60	25.80	137162
2018-01-11	25.80	25.90	25.65	25.80	147042
2018-01-12	25.90	25.95	25.75	25.85	135910
2018-01-16	25.90	26.90	25.80	26.30	105438
2018-01-17	26.25	26.35	26.00	26.25	68288
2018-01-18	26.30	26.40	25.90	26.20	64196
2018-01-19	26.10	26.80	26.10	26.60	81079
2018-01-22	26.65	26.80	26.40	26.75	56097
2018-01-23	26.75	26.90	26.23	26.70	57407
2018-01-24	26.55	26.85	26.30	26.45	59577
2018-01-25	26.45	26.75	26.00	26.70	102676
2018-01-26	26.70	26.80	26.35	26.75	128863
2018-01-29	26.75	27.10	26.60	26.80	67340
2018-01-30	26.80	27.05	26.65	26.95	54053
2018-01-31	27.00	27.25	26.35	26.40	135471
2018-02-01	26.15	26.95	25.90	26.95	218313
2018-02-02	26.90	27.00	25.90	26.00	98123
2018-02-05	25.70	25.80	24.50	24.55	73935
2018-02-06	24.25	25.30	23.65	24.80	127495
2018-02-07	24.80	25.30	24.60	25.05	74402
2018-02-08	25.10	25.10	24.45	24.45	69788
2018-02-09	24.75	25.15	24.30	24.75	84559
2018-02-12	25.00	25.55	24.73	25.20	100934
2018-02-13	25.15	25.20	24.68	25.20	53686
2018-02-14	25.05	25.45	25.05	25.20	72729
2018-02-15	25.35	25.45	24.80	25.45	78698
2018-02-16	25.35	26.20	25.15	25.25	67563
2018-02-20	25.05	25.35	24.85	25.05	43822
2018-02-21	25.10	25.85	25.10	25.65	86790
2018-02-22	25.70	25.90	25.20	25.30	58759
2018-02-23	25.50	25.68	25.30	25.50	25744
2018-02-26	25.50	26.00	25.35	25.45	87396
2018-02-27	20.95	26.30	20.95	25.80	256549
2018-02-28	25.90	26.80	25.90	26.40	169418
2018-03-01	26.40	27.58	26.05	26.85	165581
2018-03-02	26.75	28.00	26.65	27.60	163273
2018-03-05	27.55	27.65	27.25	27.60	150003
2018-03-06	27.65	28.85	27.30	28.75	121843
2018-03-07	28.65	29.95	28.60	29.70	154369
2018-03-08	29.80	30.10	29.40	29.65	89782
2018-03-09	29.95	30.45	29.35	30.45	118694
2018-03-12	30.45	30.90	30.10	30.40	76124
2018-03-13	30.55	31.05	30.40	30.75	63770
2018-03-14	30.80	30.90	30.35	30.50	125374
2018-03-15	30.60	30.90	30.40	30.85	215327
2018-03-16	31.00	31.90	30.60	31.75	204435
2018-03-19	31.70	31.75	31.20	31.75	185825
2018-03-20	31.80	32.60	31.80	32.45	121321
2018-03-21	32.25	32.65	32.20	32.45	113280
2018-03-22	32.20	32.50	31.95	31.95	89044
2018-03-23	32.05	32.30	31.25	31.40	130899
2018-03-26	31.90	31.90	30.85	31.80	179214
2018-03-27	31.60	31.90	31.15	31.30	108038
2018-03-28	31.25	31.60	30.20	30.30	176986
2018-03-29	30.30	31.40	30.30	31.25	233554
2018-04-02	31.10	31.40	30.10	30.40	95221
2018-04-03	30.60	31.35	30.53	31.30	99817
2018-04-04	31.00	31.45	28.80	31.10	70169
2018-04-05	31.15	31.15	30.75	31.15	88356
2018-04-06	30.95	31.00	30.10	30.30	92364
2018-04-09	30.55	30.75	30.25	30.35	94767
2018-04-10	30.70	31.15	30.60	30.90	234940
2018-04-11	30.75	31.30	30.65	31.20	139970
2018-04-12	31.35	31.70	30.95	31.45	182061
2018-04-13	31.35	31.85	31.35	31.65	108364
2018-04-16	31.60	31.75	31.30	31.75	261724
2018-04-17	31.90	32.55	31.70	32.50	171531
2018-04-18	32.55	32.80	32.25	32.25	131574
2018-04-19	32.25	32.85	32.00	32.40	86965
2018-04-20	32.30	32.40	31.65	32.05	141472
2018-04-23	32.15	32.70	32.00	32.40	144540
2018-04-24	34.95	39.32	34.85	37.95	887960
2018-04-25	38.00	38.25	37.40	37.80	347280
2018-04-26	37.95	38.10	36.80	37.65	226419
2018-04-27	37.70	38.10	37.00	37.90	220603
2018-04-30	37.85	38.45	37.50	37.65	142433
2018-05-01	37.75	38.00	36.85	37.50	229636
2018-05-02	37.70	38.25	36.85	37.80	197845
2018-05-03	37.65	37.95	37.20	37.30	122437
2018-05-04	37.30	37.90	37.10	37.65	129195
2018-05-07	37.85	37.90	37.00	37.65	203071
2018-05-08	37.20	37.70	37.10	37.55	157523
2018-05-09	37.75	38.20	37.44	38.00	174423
2018-05-10	38.05	39.10	37.80	38.70	231906
2018-05-11	38.65	39.00	38.28	38.60	99224
2018-05-14	38.70	39.73	37.85	37.95	167086
2018-05-15	37.75	38.50	36.45	38.10	118361
2018-05-16	38.05	38.75	37.95	38.55	162802
2018-05-17	38.60	38.80	37.95	38.60	146776
2018-05-18	38.80	39.00	38.40	38.95	106571
2018-05-21	39.00	39.55	38.75	38.90	185920
2018-05-22	39.00	39.25	38.45	38.85	161975
2018-05-23	38.70	39.35	38.45	39.15	188170
2018-05-24	39.20	39.50	38.75	38.85	202029
2018-05-25	38.85	38.95	38.10	38.15	82137
2018-05-29	37.85	38.40	37.50	38.20	201351
2018-05-30	38.30	38.85	38.25	38.40	84258
2018-05-31	38.45	38.65	37.75	37.80	130909
2018-06-01	38.05	38.60	37.75	38.40	158268
2018-06-04	38.50	39.05	38.25	38.65	151757
2018-06-05	38.75	39.30	38.50	38.90	122663
2018-06-06	38.90	39.20	38.55	38.60	71981
2018-06-07	38.70	38.70	37.65	38.20	95302
2018-06-08	38.20	38.60	38.10	38.25	73936
2018-06-11	38.25	38.25	37.55	37.75	59418
2018-06-12	37.75	37.95	37.20	37.55	138329
2018-06-13	37.55	38.15	37.38	37.70	130696
2018-06-14	37.75	39.10	37.60	38.70	122839
2018-06-15	38.50	38.55	38.10	38.35	184164
2018-06-18	38.35	38.35	37.03	37.35	121683
2018-06-19	37.00	37.00	36.05	36.30	188927
2018-06-20	36.25	36.95	35.55	36.90	164810
2018-06-21	36.95	37.15	35.95	37.10	307164
2018-06-22	37.15	37.45	36.05	36.65	790116
2018-06-25	36.45	36.45	35.50	35.80	154774
2018-06-26	35.85	36.75	35.85	36.25	137917
2018-06-27	36.15	36.30	35.05	35.10	95444
2018-06-28	35.20	35.68	34.75	35.55	108565
2018-06-29	35.75	36.00	34.63	35.00	149481
2018-07-02	34.85	35.60	34.80	35.50	211994
2018-07-03	35.60	36.40	35.60	36.10	73289
2018-07-05	36.15	36.65	35.60	36.35	77206
2018-07-06	36.45	36.50	35.50	35.75	41834
2018-07-09	35.95	35.95	35.65	35.95	48747
2018-07-10	36.05	36.05	34.95	35.10	61647
2018-07-11	34.95	35.55	34.93	35.40	101689
2018-07-12	35.55	35.80	35.10	35.40	61686
2018-07-13	35.40	35.70	34.95	35.15	62478
2018-07-16	35.25	35.45	34.75	35.10	67990
2018-07-17	35.05	35.65	35.05	35.40	63295
2018-07-18	35.40	36.35	35.40	36.30	131727
2018-07-19	36.15	36.15	35.10	35.35	69952
2018-07-20	35.35	35.50	34.55	34.80	87176
2018-07-23	34.75	35.55	34.60	35.20	91823
2018-07-24	35.25	35.75	33.80	34.50	169345
2018-07-25	34.50	35.10	34.25	34.85	95231
2018-07-26	34.90	35.80	34.45	35.45	88641
2018-07-27	35.45	35.60	34.40	34.60	124414
2018-07-30	34.65	35.63	34.05	34.20	128539
2018-07-31	36.35	44.00	36.15	40.90	718322
2018-08-01	40.90	41.80	40.50	41.60	279625
2018-08-02	41.10	41.88	40.25	41.80	295253
2018-08-03	41.55	42.00	40.25	41.95	217618
2018-08-06	42.10	44.15	41.35	44.10	178108
2018-08-07	44.00	44.30	43.25	43.60	191904
2018-08-08	43.65	44.25	43.45	43.80	144191
2018-08-09	44.00	44.35	43.35	43.80	96158
2018-08-10	43.55	43.60	42.35	42.40	111364
2018-08-13	42.35	42.70	41.70	41.90	126645
2018-08-14	42.10	42.45	42.00	42.25	194375
2018-08-15	42.30	42.38	41.50	41.80	280228
2018-08-16	41.90	42.05	41.15	41.35	107801
2018-08-17	41.10	42.10	40.55	41.60	298181
2018-08-20	41.00	41.95	41.00	41.85	118096
2018-08-21	42.00	43.77	42.00	43.50	403825
2018-08-22	43.50	44.55	43.38	44.50	219491
2018-08-23	44.50	45.29	44.20	44.25	106067
2018-08-24	44.35	45.03	44.00	44.05	112634
2018-08-27	44.35	45.15	44.15	44.50	98854
2018-08-28	44.65	44.83	43.85	44.05	67730
2018-08-29	44.25	44.25	43.35	43.90	98157
2018-08-30	43.80	44.50	43.25	44.20	134107
2018-08-31	44.15	44.65	43.30	44.20	110378
2018-09-04	44.10	44.40	43.30	44.20	135857
2018-09-05	44.20	44.20	42.90	44.15	84596
2018-09-06	44.10	44.30	43.05	43.10	87562
2018-09-07	43.05	43.15	40.90	41.25	155990
2018-09-10	41.30	41.40	40.25	40.55	173029
2018-09-11	40.60	40.60	39.00	39.05	146211
2018-09-12	38.95	39.10	38.15	38.45	147340
2018-09-13	38.45	38.80	37.95	38.05	150775
2018-09-14	37.85	38.08	37.10	37.15	118526
2018-09-17	37.10	37.80	36.05	36.45	151074
2018-09-18	36.55	37.30	35.30	35.45	102967
2018-09-19	35.40	35.40	34.40	34.65	115056
2018-09-20	34.85	35.10	34.65	35.00	79906
2018-09-21	34.95	35.55	34.95	35.45	206191
2018-09-24	35.65	35.70	34.95	35.00	111934
2018-09-25	35.15	35.15	34.50	34.55	125986
2018-09-26	34.50	34.75	34.20	34.35	250539
2018-09-27	34.20	34.20	33.10	33.80	135047
2018-09-28	33.80	34.40	33.40	33.85	164739
2018-10-01	33.86	34.57	32.12	32.24	184788
2018-10-02	32.16	32.16	30.85	31.34	211083
2018-10-03	31.21	31.66	30.79	31.42	262661
2018-10-04	31.42	32.31	31.19	31.93	169272
2018-10-05	32.00	32.07	30.83	31.20	165924
2018-10-08	31.21	31.54	30.63	31.01	102263
2018-10-09	31.00	31.53	30.93	31.12	403286
2018-10-10	31.12	31.49	30.69	30.76	226467
2018-10-11	30.58	30.85	29.72	29.76	184842
2018-10-12	30.12	30.25	28.99	29.39	154601
2018-10-15	29.49	30.22	29.21	30.05	168475
2018-10-16	30.26	30.95	29.72	30.87	204691
2018-10-17	30.78	30.92	30.26	30.60	97646
2018-10-18	30.48	30.71	29.09	29.22	86722
2018-10-19	29.22	29.33	28.51	28.57	133425
2018-10-22	28.74	29.56	28.74	29.13	118553
2018-10-23	28.81	29.13	28.25	28.86	102765
2018-10-24	28.91	29.54	28.67	28.82	284156
2018-10-25	28.82	30.38	28.41	30.27	222601
2018-10-26	29.77	29.77	28.45	28.99	131602
2018-10-29	29.32	30.45	28.62	29.36	127909
2018-10-30	32.39	39.69	31.04	36.37	518929
2018-10-31	36.83	36.83	33.86	34.51	343786
2018-11-01	34.50	35.30	32.71	34.93	634733
2018-11-02	35.11	35.70	34.46	34.91	151632
2018-11-05	35.09	35.38	33.78	34.12	214930
2018-11-06	34.24	36.40	33.80	36.10	254768
2018-11-07	36.30	36.99	35.87	36.61	156906
2018-11-08	36.50	36.69	35.31	35.93	158307
2018-11-09	35.66	35.66	34.57	35.02	148294
2018-11-12	35.03	36.30	35.03	35.33	151564
2018-11-13	35.69	36.48	35.08	35.32	102295
2018-11-14	35.53	35.53	34.59	35.17	225134
2018-11-15	35.18	35.86	34.73	35.82	103756
2018-11-16	35.77	35.92	35.15	35.75	175385
2018-11-19	35.70	36.55	34.12	36.37	146240
2018-11-20	35.88	36.00	34.68	35.12	234641
2018-11-21	35.00	36.04	34.84	35.15	76746
2018-11-23	34.85	36.43	34.63	35.56	84064
2018-11-26	35.87	36.46	35.34	35.39	138568
2018-11-27	35.13	35.54	34.21	34.38	113810
2018-11-28	34.39	36.03	34.00	35.90	134423
2018-11-29	35.66	36.19	35.01	35.05	76446
2018-11-30	35.06	36.78	35.06	36.66	133134
2018-12-03	36.88	37.75	35.06	35.57	151106
2018-12-04	35.65	35.67	32.60	32.75	116384
2018-12-06	32.52	32.61	31.86	32.50	189480
2018-12-07	32.72	33.36	31.98	31.99	155591
2018-12-10	32.00	32.94	30.05	32.69	147819
2018-12-11	33.52	34.50	33.06	33.37	129975
2018-12-12	33.88	34.75	33.63	34.04	131420
2018-12-13	34.05	35.06	33.17	33.82	155298
2018-12-14	33.57	34.67	33.26	33.53	203024
2018-12-17	33.39	33.96	31.86	32.13	236204
2018-12-18	32.42	33.26	32.13	32.58	130054
2018-12-19	32.59	33.59	30.79	31.23	112417
2018-12-20	31.05	31.70	30.54	31.32	91263
2018-12-21	31.25	32.26	30.22	30.32	381388
2018-12-24	30.27	30.54	29.98	30.01	49884
2018-12-26	30.11	30.89	29.57	30.55	177224
2018-12-27	30.14	31.45	30.07	31.19	117315
2018-12-28	31.22	32.00	30.70	31.06	83725
2018-12-31	31.37	31.49	30.22	31.19	128304
2019-01-02	30.97	31.96	30.97	31.57	78067
2019-01-03	31.47	31.51	30.93	30.98	105398
2019-01-04	31.23	32.30	30.79	31.85	145052
2019-01-07	31.85	32.27	31.40	31.74	276362
2019-01-08	31.86	33.48	31.55	33.45	104146
2019-01-09	33.48	33.83	32.84	33.41	143201
2019-01-10	33.40	33.40	32.56	32.99	55755
2019-01-11	32.83	33.49	32.47	33.44	61067
2019-01-14	33.15	33.56	32.76	33.07	70262
2019-01-15	33.07	33.23	32.64	32.93	94907
2019-01-16	33.10	33.38	32.37	32.61	135596
2019-01-17	32.55	33.81	32.36	33.48	140490
2019-01-18	33.56	33.77	33.20	33.25	120419
2019-01-22	33.05	33.33	32.57	33.13	320316
2019-01-23	33.30	33.39	32.28	32.48	64884
2019-01-24	32.64	33.19	32.52	32.94	93696
2019-01-25	33.14	33.34	32.47	32.53	81231
2019-01-28	32.41	32.45	31.65	32.17	64766
2019-01-29	32.12	32.44	31.91	32.22	39011
2019-01-30	32.49	32.63	32.13	32.49	148285
2019-01-31	32.48	33.10	32.44	33.05	189807
2019-02-01	33.04	33.15	32.36	32.49	108990
2019-02-04	32.50	33.13	32.48	32.82	171622
2019-02-05	32.88	33.16	32.50	32.50	132124
2019-02-06	32.51	32.89	32.49	32.49	151031
2019-02-07	32.45	32.60	32.33	32.34	73005
2019-02-08	32.18	32.27	31.71	31.89	51617
2019-02-11	31.90	32.63	31.72	32.61	60310
2019-02-12	32.75	33.09	32.49	32.83	43872
2019-02-13	32.97	33.60	32.97	33.50	61957
2019-02-14	33.49	33.82	33.19	33.22	118780
2019-02-15	33.47	33.99	33.40	33.68	117057
2019-02-19	33.89	34.17	33.41	34.03	92091
2019-02-20	34.02	34.20	33.51	34.20	102790
2019-02-21	34.19	34.41	33.20	33.40	72288
2019-02-22	33.43	33.84	33.32	33.81	78881
2019-02-25	33.97	34.64	33.42	33.86	283619
2019-02-26	38.02	44.66	36.63	43.13	803842
2019-02-27	43.72	43.79	41.28	43.59	224380
2019-02-28	43.60	44.31	43.07	43.11	361143
2019-03-01	43.57	43.96	43.10	43.27	139522
2019-03-04	43.26	43.80	42.31	42.40	386699
2019-03-05	42.39	43.66	42.18	43.03	171113
2019-03-06	42.92	42.92	41.74	42.15	142871
2019-03-07	42.11	42.13	41.64	41.96	76613
2019-03-08	41.75	41.75	40.55	40.77	95738
2019-03-11	40.85	41.87	40.85	41.80	277961
2019-03-12	41.80	42.59	40.59	40.65	173999
2019-03-13	40.88	41.87	40.55	41.16	185631
2019-03-14	41.16	42.18	40.65	40.69	197116
2019-03-15	40.75	41.33	40.47	40.75	215641
2019-03-18	40.80	41.76	40.54	41.21	172275
2019-03-19	41.49	41.51	40.33	40.41	75734
2019-03-20	40.43	41.21	40.18	40.37	90041
2019-03-21	40.13	40.89	40.10	40.57	145703
2019-03-22	40.15	40.21	38.73	38.74	133595
2019-03-25	38.53	39.45	37.56	39.15	199195
2019-03-26	39.51	39.94	38.94	39.52	75208
2019-03-27	39.38	39.38	37.97	38.45	153442
2019-03-28	38.37	39.26	38.25	39.22	99941
2019-03-29	39.50	39.50	38.09	38.33	177457
2019-04-01	38.72	39.87	38.45	39.69	173704
2019-04-02	39.70	39.89	38.54	39.51	210302
2019-04-03	39.79	41.02	39.43	40.65	121874
2019-04-04	40.70	41.53	40.61	41.22	187603
2019-04-05	41.44	41.79	41.16	41.72	139034
2019-04-08	41.59	41.81	40.83	41.25	119163
2019-04-09	41.14	41.88	40.85	41.39	181538
2019-04-10	41.51	42.00	41.24	41.97	104316
2019-04-11	42.23	42.23	41.71	42.02	84282
2019-04-12	42.30	42.30	41.30	41.50	70490
2019-04-15	41.57	41.57	40.76	40.95	92091
2019-04-16	41.19	41.19	40.40	40.57	107723
2019-04-17	40.78	40.89	39.97	40.00	93344
2019-04-18	40.11	40.29	39.66	39.86	75176
2019-04-22	39.65	39.91	38.96	39.31	104951
2019-04-23	39.56	40.48	39.12	40.13	440473
2019-04-24	40.15	40.57	39.40	39.50	169069
2019-04-25	39.47	39.88	37.68	38.20	119654
2019-04-26	38.43	39.20	38.35	39.10	125602
2019-04-29	39.42	40.42	39.24	39.92	218771
2019-04-30	39.20	39.23	33.45	35.78	458635
2019-05-01	35.94	36.00	34.04	34.27	262173
2019-05-02	34.27	35.22	34.27	34.75	129988
2019-05-03	34.91	35.50	34.91	35.44	162433
2019-05-06	34.80	36.21	34.80	35.78	127778
2019-05-07	35.46	35.99	34.18	34.62	146629
2019-05-08	34.62	35.13	34.41	34.43	124774
2019-05-09	34.07	35.12	34.03	35.04	149942
2019-05-10	34.96	34.98	34.30	34.95	110881
2019-05-13	34.25	34.94	34.13	34.44	163008
2019-05-14	34.42	34.50	33.38	33.87	246886
2019-05-15	33.58	33.92	33.14	33.18	252481
2019-05-16	33.31	33.89	33.31	33.47	82435
2019-05-17	33.23	33.25	32.28	32.37	89733
2019-05-20	32.31	32.76	31.66	32.62	88094
2019-05-21	32.75	33.34	32.32	33.03	95170
2019-05-22	33.01	33.09	32.68	32.94	209472
2019-05-23	32.50	32.74	31.49	31.72	125763
2019-05-24	31.86	32.04	31.16	31.54	86551
2019-05-28	31.53	31.71	30.59	30.72	196508
2019-05-29	30.51	31.11	29.76	30.91	266749
2019-05-30	30.99	31.68	30.99	31.14	216013
2019-05-31	30.81	31.00	30.18	30.36	113626
2019-06-03	30.30	31.60	30.00	30.95	178739
2019-06-04	31.40	32.01	30.78	31.52	163995
2019-06-05	31.55	31.86	31.39	31.67	149206
2019-06-06	31.83	32.65	31.18	31.92	401841
2019-06-07	31.82	32.46	31.82	32.20	195328
2019-06-10	32.28	32.65	31.48	31.60	203946
2019-06-11	31.79	32.86	31.79	32.45	155630
2019-06-12	32.33	32.77	31.94	32.61	64690
2019-06-13	32.71	33.06	32.36	32.99	53575
2019-06-14	33.29	33.40	32.77	33.14	60187
2019-06-17	33.10	33.24	32.91	32.94	72179
2019-06-18	33.26	34.05	33.18	33.98	105958
2019-06-19	34.18	34.41	33.05	33.41	94381
2019-06-20	33.85	34.01	33.32	33.97	133101
2019-06-21	33.64	33.64	30.72	30.79	247956
2019-06-24	30.64	30.64	29.28	29.79	145847
2019-06-25	29.71	30.22	29.26	30.07	150820
2019-06-26	30.09	30.30	29.11	29.12	119182
2019-06-27	29.20	29.37	28.53	29.24	169069
2019-06-28	29.32	30.30	29.32	29.97	776906
2019-07-01	30.41	30.89	29.79	29.86	114644
2019-07-02	29.77	29.92	28.82	28.93	83102
2019-07-03	29.13	29.65	29.13	29.55	56047
2019-07-05	29.34	29.34	28.80	29.30	68727
2019-07-08	29.28	29.54	28.82	28.95	94660
2019-07-09	28.76	29.15	28.68	29.12	76521
2019-07-10	29.24	29.87	29.16	29.17	93415
2019-07-11	29.16	29.39	28.95	29.10	76740
2019-07-12	29.13	29.86	29.02	29.70	59816
2019-07-15	29.67	30.13	29.47	30.08	79011
2019-07-16	30.18	30.59	30.03	30.10	90497
2019-07-17	30.28	30.45	29.92	29.92	87026
2019-07-18	29.76	30.24	29.76	30.07	61166
2019-07-19	29.92	30.26	29.87	29.99	103137
2019-07-22	30.01	30.02	28.98	29.09	209131
2019-07-23	29.33	30.45	29.33	30.25	169535
2019-07-24	30.23	31.44	30.13	31.28	182140
2019-07-25	31.30	31.39	30.02	30.04	126609
2019-07-26	30.07	30.75	30.07	30.70	82210
2019-07-29	30.93	31.38	30.33	30.48	176165
2019-07-30	32.65	32.65	28.77	29.74	225206
2019-07-31	29.56	30.34	29.50	29.70	178491
2019-08-01	29.52	30.50	29.16	29.30	117826
2019-08-02	29.29	29.66	28.76	29.47	102445
2019-08-05	29.40	29.40	27.76	28.18	134974
2019-08-06	28.34	28.42	27.42	28.20	80745
2019-08-07	27.97	28.29	27.60	28.06	66346
2019-08-08	28.08	28.48	27.98	28.05	87075
2019-08-09	27.98	27.98	27.32	27.33	69097
2019-08-12	27.21	27.62	26.91	27.55	58843
2019-08-13	27.55	28.36	27.46	27.58	65519
2019-08-14	27.16	27.16	26.58	26.70	76974
2019-08-15	26.75	26.93	26.59	26.70	80673
2019-08-16	26.87	27.72	26.87	27.45	69431
2019-08-19	27.83	28.32	27.39	27.47	129850
2019-08-20	27.40	27.56	26.89	26.96	130237
2019-08-21	27.35	27.53	27.02	27.22	79249
2019-08-22	27.02	27.42	26.53	26.61	87430
2019-08-23	26.45	26.53	25.28	25.51	119585
2019-08-26	25.57	25.81	25.45	25.58	108982
2019-08-27	25.71	25.99	25.45	25.59	91511
2019-08-28	25.52	26.43	25.27	26.42	90033
2019-08-29	26.68	27.04	26.25	26.30	58188
2019-08-30	26.62	26.70	26.19	26.55	57729
2019-09-03	26.34	26.56	25.64	25.75	89281
2019-09-04	26.10	26.21	25.80	26.10	69064
2019-09-05	26.50	27.21	26.38	26.96	104112
2019-09-06	27.00	27.00	26.25	26.30	84440
2019-09-09	26.35	27.04	26.16	26.72	93459
2019-09-10	26.75	27.30	26.33	26.91	256904
2019-09-11	27.20	27.68	26.86	27.22	152063
2019-09-12	27.30	27.95	27.15	27.45	97667
2019-09-13	27.67	28.09	27.64	27.65	110027
2019-09-16	27.65	28.37	27.65	28.30	70228
2019-09-17	28.17	28.60	28.00	28.52	66776
2019-09-18	28.58	28.74	28.33	28.36	107967
2019-09-19	28.40	28.83	27.99	28.04	85864
2019-09-20	27.99	28.35	27.27	27.50	208653
2019-09-23	27.50	28.03	27.25	27.82	65743
2019-09-24	28.23	28.23	27.14	27.25	94339
2019-09-25	27.26	28.13	27.22	28.07	92874
2019-09-26	28.03	28.25	27.70	27.73	55685
2019-09-27	27.93	27.93	27.25	27.41	64584
2019-09-30	27.53	27.74	27.24	27.30	74267
2019-10-01	27.42	28.02	25.75	25.82	158826
2019-10-02	25.59	26.37	25.55	25.76	108580
2019-10-03	25.73	25.90	25.07	25.50	64046
2019-10-04	25.51	25.80	25.32	25.58	51962
2019-10-07	25.56	26.38	25.30	25.99	146079
2019-10-08	25.77	25.85	25.33	25.44	74891
2019-10-09	25.82	25.88	25.21	25.23	63901
2019-10-10	25.36	25.60	25.08	25.24	50581
2019-10-11	25.64	26.28	25.64	25.85	79953
2019-10-14	25.61	26.12	25.53	26.12	87688
2019-10-15	26.24	26.58	26.00	26.53	78161
2019-10-16	26.45	27.06	26.45	26.79	117602
2019-10-17	26.80	27.11	26.80	27.09	114185
2019-10-18	26.91	27.32	26.83	26.88	53615
2019-10-21	27.08	27.55	27.08	27.36	78763
2019-10-22	27.38	27.48	26.76	27.40	86225
2019-10-23	27.40	28.04	27.37	28.02	75037
2019-10-24	28.02	28.42	27.52	27.63	57376
2019-10-25	27.65	27.88	27.38	27.71	69690
2019-10-28	27.88	28.34	27.77	27.81	134663
2019-10-29	23.55	28.39	23.55	28.08	213388
2019-10-30	28.18	28.96	27.87	28.78	133398
2019-10-31	28.75	29.22	28.14	28.46	106757
2019-11-01	28.83	29.01	28.31	28.85	106783
2019-11-04	29.24	29.54	28.91	29.50	107235
2019-11-05	29.76	30.55	29.62	30.46	129425
2019-11-06	30.45	30.45	29.60	29.91	89079
2019-11-07	30.13	30.46	29.88	30.07	91761
2019-11-08	30.04	30.56	29.91	30.47	121128
2019-11-11	30.31	30.53	29.63	29.80	109117
2019-11-12	29.84	30.33	29.54	30.20	89523
2019-11-13	29.99	30.19	29.49	29.61	69736
2019-11-14	29.59	30.43	29.09	29.18	177040
2019-11-15	29.43	29.84	28.59	29.43	112333
2019-11-18	29.40	30.43	29.19	30.15	126801
2019-11-19	30.36	30.84	30.20	30.26	137888
2019-11-20	30.17	30.62	29.96	30.29	141260
2019-11-21	30.55	30.55	29.37	29.91	132936
2019-11-22	30.08	30.34	29.55	29.57	84670
2019-11-25	29.59	31.16	29.59	30.93	107181
2019-11-26	30.89	31.63	30.74	31.49	81309
2019-11-27	31.61	31.70	30.97	31.12	41244
2019-11-29	30.96	31.07	30.77	31.02	32370
2019-12-02	31.04	31.41	30.67	30.70	91182
2019-12-03	30.47	31.58	30.02	31.44	211972
2019-12-04	31.56	32.09	30.86	31.14	97839
2019-12-05	31.13	31.21	30.65	30.75	90956
2019-12-06	31.03	31.33	30.77	30.79	167379
2019-12-09	30.80	31.04	30.62	30.72	104177
2019-12-10	30.69	31.22	30.48	30.92	240458
2019-12-11	31.14	31.65	30.61	31.45	119303
2019-12-12	31.44	32.24	30.49	31.47	106894
2019-12-13	31.38	31.78	30.76	31.52	151866
2019-12-16	31.80	32.25	31.62	32.07	259152
2019-12-17	32.07	32.49	31.88	32.21	106710
2019-12-18	32.29	32.41	31.90	32.04	81992
2019-12-19	31.98	32.37	31.71	32.31	173666
2019-12-20	32.35	32.90	32.25	32.82	495188
2019-12-23	32.75	32.77	32.18	32.51	120568
2019-12-24	32.51	32.75	32.42	32.50	32270
2019-12-26	32.46	32.75	32.30	32.46	148397
2019-12-27	32.54	32.59	32.26	32.29	64527
2019-12-30	32.32	32.46	32.02	32.35	66013
2019-12-31	32.17	32.73	32.17	32.50	136507
2020-01-02	32.80	33.21	31.93	32.80	88443
2020-01-03	32.65	32.65	32.13	32.28	80230
2020-01-06	32.13	32.31	31.78	32.17	79986
2020-01-07	32.03	32.17	31.81	32.04	56270
2020-01-08	32.19	32.56	31.98	32.01	74816
2020-01-09	32.23	32.31	31.78	31.88	67425
2020-01-10	31.93	31.93	31.08	31.34	73888
2020-01-13	31.32	31.72	31.21	31.54	181017
2020-01-14	31.47	31.94	31.32	31.49	108745
2020-01-15	31.41	31.92	31.30	31.48	96106
2020-01-16	31.62	31.94	31.51	31.69	86378
2020-01-17	31.85	32.12	31.48	32.08	60153
2020-01-21	31.95	31.95	31.26	31.30	50013
2020-01-22	31.30	31.72	30.95	31.46	57211
2020-01-23	31.43	31.43	30.84	31.22	106397
2020-01-24	31.33	31.33	30.34	30.45	77593
2020-01-27	29.90	30.26	29.77	30.01	73818
2020-01-28	30.25	30.49	30.01	30.17	67765
2020-01-29	30.28	30.55	29.57	29.61	59048
2020-01-30	29.50	29.83	29.21	29.64	56175
2020-01-31	29.54	29.67	28.33	28.42	79613
2020-02-03	28.61	28.90	28.47	28.71	80200
2020-02-04	29.13	29.39	28.62	29.09	69845
2020-02-05	29.45	29.65	29.14	29.25	49360
2020-02-06	29.28	29.28	28.37	28.37	69602
2020-02-07	28.35	28.37	27.45	27.60	123324
2020-02-10	27.50	27.98	27.42	27.68	102392
2020-02-11	27.77	28.40	27.77	28.23	74535
2020-02-12	28.43	28.80	28.32	28.43	59357
2020-02-13	28.26	28.57	28.16	28.30	45197
2020-02-14	28.30	28.60	28.16	28.48	61465
2020-02-18	28.40	28.69	28.15	28.33	67030
2020-02-19	28.33	28.55	28.25	28.37	69647
2020-02-20	28.30	28.37	27.65	28.02	43266
2020-02-21	27.96	27.96	27.17	27.44	48514
2020-02-24	26.54	26.54	25.53	25.83	106505
2020-02-25	25.69	26.35	21.64	22.34	414477
2020-02-26	22.30	22.65	21.18	21.39	108175
2020-02-27	20.85	22.49	20.53	22.20	208650
2020-02-28	21.27	22.38	21.27	22.30	164968
2020-03-02	22.41	23.39	21.76	23.31	169966
2020-03-03	23.31	23.80	21.33	21.65	187653
2020-03-04	21.85	23.05	21.70	22.98	97536
2020-03-05	22.29	23.00	22.22	22.89	179836
2020-03-06	22.05	23.60	22.05	23.49	176947
2020-03-09	22.79	23.49	22.18	23.43	214902
2020-03-10	24.00	24.74	22.34	23.19	335959
2020-03-11	22.23	22.35	21.10	21.92	143976
2020-03-12	20.44	21.89	20.25	20.79	212713
2020-03-13	21.75	23.62	21.03	22.65	164833
2020-03-16	20.60	22.02	20.34	21.51	217818
2020-03-17	21.93	22.96	19.03	22.58	264246
2020-03-18	21.66	22.47	21.03	22.05	283511
2020-03-19	21.88	22.40	20.57	21.77	349522
2020-03-20	21.70	22.24	21.11	21.35	239801
2020-03-23	21.57	22.28	19.41	20.43	136274
2020-03-24	21.05	22.06	19.39	20.00	139315
2020-03-25	20.06	20.81	17.99	18.23	191341
2020-03-26	18.23	21.67	18.10	21.58	198551
2020-03-27	21.06	22.22	20.31	21.78	192631
2020-03-30	22.13	23.40	21.67	22.86	182679
2020-03-31	22.39	23.33	21.89	22.50	238530
2020-04-01	21.69	22.77	21.44	22.27	109310
2020-04-02	22.18	23.45	22.05	22.73	105935
2020-04-03	22.59	22.88	20.11	20.67	182731
2020-04-06	21.16	21.91	20.10	21.37	134338
2020-04-07	21.97	23.12	21.12	21.32	168334
2020-04-08	20.61	23.17	20.10	22.98	129218
2020-04-09	23.56	23.89	22.85	23.36	168108
2020-04-13	23.20	23.52	22.59	22.94	71077
2020-04-14	23.24	23.24	21.62	22.00	110902
2020-04-15	21.48	22.32	20.85	21.82	164704
2020-04-16	22.02	22.26	21.19	21.56	141542
2020-04-17	22.12	24.06	22.01	23.61	121134
2020-04-20	23.00	24.32	22.06	23.04	142981
2020-04-21	22.75	23.84	22.36	23.55	144238
2020-04-22	23.97	24.70	23.73	23.92	196340
2020-04-23	23.87	24.14	23.10	23.40	261000
2020-04-24	23.67	23.86	23.24	23.56	85363
2020-04-27	23.73	25.11	23.72	24.88	123790
2020-04-28	24.25	24.70	22.65	22.74	301894
2020-04-29	22.40	23.98	22.01	23.56	364576
2020-04-30	23.86	24.10	22.04	22.44	175262
2020-05-01	22.20	22.21	21.04	22.00	119105
2020-05-04	21.90	21.90	20.85	21.30	251595
2020-05-05	21.40	22.17	21.40	21.99	148307
2020-05-06	22.06	22.20	21.36	21.45	135590
2020-05-07	21.54	21.65	21.09	21.23	98286
2020-05-08	21.19	22.06	21.19	22.02	159017
2020-05-11	21.49	22.06	21.46	21.61	151737
2020-05-12	21.62	21.94	20.76	20.77	209522
2020-05-13	20.61	20.64	19.25	19.39	120369
2020-05-14	19.12	19.41	18.08	19.09	157021
2020-05-15	19.10	19.91	18.52	19.27	753212
2020-05-18	19.88	21.65	19.88	21.60	278116
2020-05-19	21.33	21.53	20.59	20.95	136201
2020-05-20	21.43	21.69	20.71	21.01	117556
2020-05-21	20.91	22.26	20.72	21.73	130807
2020-05-22	21.83	21.97	21.30	21.70	119549
2020-05-26	22.20	22.63	22.00	22.26	112015
2020-05-27	22.62	23.56	22.38	23.52	104910
2020-05-28	23.87	23.87	22.89	23.00	98779
2020-05-29	22.74	22.98	21.77	22.18	150988
2020-06-01	22.35	22.78	22.07	22.47	116844
2020-06-02	22.68	22.83	22.27	22.40	88928
2020-06-03	22.82	24.10	22.53	23.53	125041
2020-06-04	23.34	23.84	22.95	23.38	89579
2020-06-05	24.19	24.65	23.84	24.07	156469
2020-06-08	24.34	24.69	23.97	24.06	119022
2020-06-09	23.94	24.41	23.67	24.15	120688
2020-06-10	24.15	24.15	22.59	22.71	83816
2020-06-11	21.93	22.07	20.95	21.02	105433
2020-06-12	21.71	22.05	20.17	20.89	114598
2020-06-15	20.45	21.81	20.13	21.56	122930
2020-06-16	22.29	22.65	21.39	21.58	86331
2020-06-17	21.77	21.83	21.18	21.34	83438
2020-06-18	21.07	21.19	20.72	20.98	55853
2020-06-19	20.98	20.98	19.87	20.00	322372
2020-06-22	19.83	20.57	19.50	20.42	293556
2020-06-23	20.66	21.05	20.41	20.66	131959
2020-06-24	20.49	21.07	19.84	20.47	161672
2020-06-25	20.38	21.28	20.32	21.18	104903
2020-06-26	21.10	21.43	20.78	21.13	162083
2020-06-29	21.33	21.76	21.07	21.35	89888
2020-06-30	21.36	22.13	21.36	21.62	207033
2020-07-01	21.74	22.19	20.86	21.04	95809
2020-07-02	21.45	22.07	21.02	21.09	52194
2020-07-06	21.43	21.64	20.91	20.93	93983
2020-07-07	20.87	20.97	20.48	20.63	135759
2020-07-08	20.50	20.53	19.56	19.88	81712
2020-07-09	19.94	19.94	19.25	19.51	93370
2020-07-10	19.59	20.12	19.41	20.05	56108
2020-07-13	20.23	20.76	19.80	20.38	78838
2020-07-14	20.38	20.68	20.01	20.48	74385
2020-07-15	20.83	21.56	20.50	21.30	157993
2020-07-16	21.40	21.73	20.81	21.03	45683
2020-07-17	20.99	21.29	20.77	20.98	79663
2020-07-20	20.88	20.98	20.50	20.59	60327
2020-07-21	20.82	22.25	20.82	21.94	250306
2020-07-22	22.03	22.26	20.94	21.10	85144
2020-07-23	21.12	21.53	21.09	21.39	69591
2020-07-24	21.42	21.49	20.84	20.93	64255
2020-07-27	20.92	22.06	19.89	20.31	198357
2020-07-28	20.93	22.59	20.52	21.17	169792
2020-07-29	21.13	21.58	21.13	21.40	76353
2020-07-30	21.23	21.26	20.55	20.76	85003
2020-07-31	20.74	20.95	20.13	20.23	130688
2020-08-03	20.31	20.61	20.11	20.35	84458
2020-08-04	20.23	20.23	19.59	19.85	125050
2020-08-05	20.07	21.14	19.75	21.04	195898
2020-08-06	20.81	20.85	19.86	20.21	121178
2020-08-07	20.32	21.25	20.23	21.24	112618
2020-08-10	21.43	22.00	21.14	21.79	83104
2020-08-11	22.06	22.54	21.39	21.54	257193
2020-08-12	21.88	21.97	21.22	21.44	106604
2020-08-13	21.26	21.33	20.76	21.07	114482
2020-08-14	20.86	21.88	20.70	21.73	125007
2020-08-17	21.62	21.78	21.27	21.55	75726
2020-08-18	21.49	21.49	21.06	21.17	136544
2020-08-19	21.21	21.43	20.84	20.94	72896
2020-08-20	20.76	21.18	20.62	21.12	79047
2020-08-21	21.10	21.10	20.13	20.39	219206
2020-08-24	20.26	20.83	20.26	20.80	155984
2020-08-25	21.04	21.04	20.57	20.82	149868
2020-08-26	20.83	21.14	20.63	21.02	95703
2020-08-27	21.09	21.64	20.95	21.41	81726
2020-08-28	21.59	21.65	21.15	21.56	115671
2020-08-31	21.49	21.74	21.33	21.63	142473
2020-09-01	21.53	21.53	21.11	21.31	70890
2020-09-02	21.29	22.09	21.29	22.02	267777
2020-09-03	22.08	22.74	21.89	22.57	218315
2020-09-04	22.73	22.94	21.41	22.10	185851
2020-09-08	21.76	22.43	21.65	22.29	215277
2020-09-09	22.33	23.65	22.19	22.36	210382
2020-09-10	22.37	22.54	22.01	22.08	181957
2020-09-11	22.10	22.32	21.79	22.09	129372
2020-09-14	22.24	22.24	21.75	22.16	140202
2020-09-15	22.26	22.46	22.04	22.22	113911
2020-09-16	22.31	22.35	22.05	22.23	106655
2020-09-17	22.09	22.18	21.73	21.90	77223
2020-09-18	21.95	22.27	21.47	21.79	315313
2020-09-21	21.45	21.45	19.98	20.46	125182
2020-09-22	20.58	20.60	20.00	20.05	101792
2020-09-23	20.06	20.59	19.84	19.86	146986
2020-09-24	19.86	19.86	19.28	19.63	127404
2020-09-25	19.51	19.51	19.03	19.08	140669
2020-09-28	19.25	20.15	19.25	19.80	97993
2020-09-29	19.70	20.25	19.65	20.00	132453
2020-09-30	20.11	20.35	19.50	19.65	124486
2020-10-01	19.51	19.71	19.18	19.54	106148
2020-10-02	19.25	19.64	19.12	19.57	88379
2020-10-05	19.75	20.40	19.75	20.27	77052
2020-10-06	20.49	20.76	20.03	20.22	274826
2020-10-07	20.31	20.76	20.22	20.70	107368
2020-10-08	20.88	21.28	20.44	21.26	104365
2020-10-09	21.47	21.60	20.98	21.47	70410
2020-10-12	21.42	22.17	20.86	22.03	81292
2020-10-13	21.89	22.29	21.46	21.92	99011
2020-10-14	21.94	22.50	21.88	21.94	46112
2020-10-15	21.60	22.61	20.41	22.49	151899
2020-10-16	22.38	22.54	22.09	22.25	97504
2020-10-19	22.37	22.69	21.91	21.98	114944
2020-10-20	22.28	22.50	21.53	21.77	100753
2020-10-21	21.93	22.07	21.56	21.77	66088
2020-10-22	21.91	22.01	21.39	21.73	110838
2020-10-23	21.97	22.49	21.67	21.75	51915
2020-10-26	21.43	21.80	21.06	21.31	147413
2020-10-27	22.14	24.51	22.14	23.71	204283
2020-10-28	23.34	23.84	22.39	22.76	91661
2020-10-29	22.52	23.34	22.27	22.83	96134
2020-10-30	22.58	22.97	22.23	22.85	170268
2020-11-02	22.97	23.14	22.41	22.80	87505
2020-11-03	23.06	23.86	23.06	23.74	89364
2020-11-04	23.27	24.19	23.21	24.04	118320
2020-11-05	23.95	24.00	23.13	23.32	89268
2020-11-06	23.51	23.80	23.01	23.28	141335
2020-11-09	24.02	25.79	24.02	25.47	141432
2020-11-10	25.70	26.70	25.62	26.58	141563
2020-11-11	26.60	26.92	25.59	25.83	154128
2020-11-12	25.60	25.90	24.78	25.20	270993
2020-11-13	25.26	25.83	25.06	25.69	112295
2020-11-16	26.13	26.42	25.67	26.01	152167
2020-11-17	25.80	26.20	25.52	25.87	106564
2020-11-18	25.92	26.20	25.32	25.32	112991
2020-11-19	25.36	25.58	24.41	25.14	104329
2020-11-20	24.91	25.66	24.88	25.42	234107
2020-11-23	25.74	26.48	25.62	26.17	137690
2020-11-24	26.53	26.86	25.96	26.72	163042
2020-11-25	26.64	27.78	26.53	26.96	113676
2020-11-27	26.31	27.30	26.21	26.67	48350
2020-11-30	26.75	27.09	25.99	26.10	139665
2020-12-01	26.50	27.01	26.26	26.71	240541
2020-12-02	26.69	27.16	26.56	26.93	80800
2020-12-03	26.92	27.33	26.65	26.84	119004
2020-12-04	27.19	27.75	26.85	27.22	142166
2020-12-07	27.24	27.41	26.59	27.23	234051
2020-12-08	27.16	27.74	27.00	27.52	106112
2020-12-09	27.80	28.16	27.46	27.77	122480
2020-12-10	27.85	28.24	27.70	28.15	204375
2020-12-11	27.88	28.13	27.75	27.92	237611
2020-12-14	28.07	28.48	27.94	28.04	132080
2020-12-15	28.27	28.86	27.53	28.68	135571
2020-12-16	28.87	28.98	28.50	28.79	200587
2020-12-17	28.98	29.25	28.63	28.66	143663
2020-12-18	28.79	28.83	28.37	28.61	387764
2020-12-21	28.16	28.61	27.22	28.55	130104
2020-12-22	28.52	28.94	26.99	28.88	105219
2020-12-23	28.98	29.55	28.75	29.48	95078
2020-12-24	30.13	30.13	29.45	29.64	28919
2020-12-28	29.76	30.16	29.59	29.82	81894
2020-12-29	29.96	29.96	28.78	29.13	82764
2020-12-30	29.20	29.96	29.14	29.48	59005
2020-12-31	29.39	29.64	29.16	29.38	63337
2021-01-04	29.60	29.99	28.57	28.91	121183
2021-01-05	28.88	29.50	28.88	29.25	82545
2021-01-06	29.63	30.91	29.37	30.60	174283
2021-01-07	30.92	31.45	30.28	31.31	87365
2021-01-08	31.60	31.60	28.44	31.07	113465
2021-01-11	30.74	31.27	30.46	31.09	93102
2021-01-12	31.33	32.26	31.29	32.19	64609
2021-01-13	32.17	32.67	31.49	32.19	91407
2021-01-14	32.52	33.00	31.78	32.95	116630
2021-01-15	32.77	33.58	32.48	32.78	150117
2021-01-19	33.28	34.88	32.53	32.89	154614
2021-01-20	33.03	33.28	32.17	32.63	140080
2021-01-21	32.63	32.63	31.60	31.93	110960
2021-01-22	31.62	32.81	31.00	31.96	75491
2021-01-25	31.83	32.14	31.33	31.93	76308
2021-01-26	32.28	32.28	31.30	31.37	80933
2021-01-27	31.35	31.85	30.78	31.12	143881
2021-01-28	31.38	31.38	29.88	30.25	88525
2021-01-29	30.30	30.31	29.14	29.16	134697
2021-02-01	29.33	30.08	28.93	29.90	67923
2021-02-02	30.10	30.13	29.52	29.77	59222
2021-02-03	29.65	30.53	29.48	30.34	100546
2021-02-04	30.34	30.83	30.14	30.70	58378
2021-02-05	31.14	31.29	30.72	30.96	78756
2021-02-08	31.39	33.12	31.39	33.12	62127
2021-02-09	33.22	33.74	32.79	33.47	81656
2021-02-10	33.59	34.28	33.23	34.00	90459
2021-02-11	34.00	34.36	33.40	33.98	97909
2021-02-12	33.81	34.65	33.77	34.37	70094
2021-02-16	34.49	34.67	33.66	33.74	85459
2021-02-17	33.63	34.05	33.50	33.67	112983
2021-02-18	33.56	33.64	32.84	32.93	58569
2021-02-19	32.84	33.73	32.76	33.32	132678
2021-02-22	33.32	36.08	33.25	35.90	180689
2021-02-23	35.90	38.36	35.33	36.18	313701
2021-02-24	36.43	38.41	35.43	37.89	131584
2021-02-25	37.55	37.89	36.60	36.85	211524
2021-02-26	36.71	38.32	35.17	35.89	107301
2021-03-01	36.21	37.13	35.93	36.50	74694
2021-03-02	36.42	36.67	35.13	35.19	75261
2021-03-03	35.36	37.00	35.04	35.92	96459
2021-03-04	35.92	36.64	35.50	35.91	111919
2021-03-05	36.47	37.19	35.68	37.17	120212
2021-03-08	37.29	38.64	37.29	37.96	137702
2021-03-09	38.28	38.28	36.65	36.95	86059
2021-03-10	37.11	38.15	36.98	37.45	104421
2021-03-11	37.33	38.60	37.17	38.32	145130
2021-03-12	38.47	39.57	38.00	38.29	122301
2021-03-15	38.03	38.39	37.39	37.80	76961
2021-03-16	37.82	37.82	36.93	37.43	101058
2021-03-17	37.42	38.03	36.84	37.34	115010
2021-03-18	37.29	39.25	37.29	38.26	262971
2021-03-19	38.12	38.91	37.41	37.60	262908
2021-03-22	37.75	37.75	35.89	36.12	75956
2021-03-23	35.78	36.10	34.19	34.44	127306
2021-03-24	34.92	35.88	34.35	34.38	106416
2021-03-25	34.19	35.28	33.25	35.04	100013
2021-03-26	35.48	36.29	34.70	35.33	99894
2021-03-29	35.33	36.81	34.41	34.72	123113
2021-03-30	34.72	35.44	34.72	35.15	88792
2021-03-31	35.12	36.15	34.62	35.72	191020
2021-04-01	35.77	37.31	35.75	36.60	78700
2021-04-05	36.87	37.22	36.60	36.85	67268
2021-04-06	37.01	37.73	36.77	37.05	84807
2021-04-07	37.25	37.26	36.38	36.59	80161
2021-04-08	36.65	37.25	36.26	37.24	52040
2021-04-09	37.24	37.57	36.51	37.23	146584
2021-04-12	37.23	37.74	36.52	37.10	49638
2021-04-13	37.00	37.19	36.44	37.06	298116
2021-04-14	37.00	39.08	36.63	37.70	118480
2021-04-15	37.92	38.24	37.11	37.50	47647
2021-04-16	37.49	38.58	37.37	37.51	63936
2021-04-19	37.58	37.58	36.58	37.03	100742
2021-04-20	37.13	37.72	35.90	36.73	98812
2021-04-21	36.78	37.36	36.71	37.25	50843
2021-04-22	37.82	37.93	36.96	37.32	147934
2021-04-23	37.37	38.79	37.36	38.42	97741
2021-04-26	38.57	38.64	37.59	37.73	282845
2021-04-27	43.84	45.91	40.60	41.39	464846
2021-04-28	41.52	41.82	40.39	41.60	158207
2021-04-29	42.01	43.04	42.00	42.56	184431
2021-04-30	42.52	43.07	42.04	42.30	234127
2021-05-03	42.93	43.95	42.03	43.45	289142
2021-05-04	43.34	43.69	42.54	43.26	126020
2021-05-05	43.35	43.45	42.56	43.25	101626
2021-05-06	43.25	43.25	42.24	42.69	64432
2021-05-07	42.30	42.62	41.63	42.23	69276
2021-05-10	42.43	42.45	41.55	41.77	147038
2021-05-11	40.95	41.51	40.49	41.18	87916
2021-05-12	41.16	41.34	39.85	40.09	77572
2021-05-13	40.59	42.00	40.01	41.72	102311
2021-05-14	41.87	42.43	41.74	42.37	78386
2021-05-17	42.14	43.14	41.49	42.62	94275
2021-05-18	42.51	42.93	41.70	41.70	98933
2021-05-19	41.24	41.53	40.19	41.47	75017
2021-05-20	41.29	41.31	40.35	41.02	117887
2021-05-21	41.44	41.95	40.56	41.22	466978
2021-05-24	41.56	42.76	41.32	41.81	169809
2021-05-25	41.92	42.41	41.58	42.10	233151
2021-05-26	42.33	43.56	42.01	43.22	170032
2021-05-27	43.65	44.29	43.65	43.85	133026
2021-05-28	43.97	46.33	42.28	43.04	81520
2021-06-01	43.03	44.44	42.80	43.89	149594
2021-06-02	44.21	44.44	43.34	43.72	168461
2021-06-03	43.67	43.70	42.13	43.70	63799
2021-06-04	43.90	43.96	43.47	43.83	62993
2021-06-07	43.99	45.02	43.51	44.90	100739
2021-06-08	44.89	45.70	44.74	45.64	63550
2021-06-09	45.68	45.87	45.08	45.36	61312
2021-06-10	45.69	45.86	44.96	45.35	61464
2021-06-11	45.33	45.98	45.33	45.83	181023
2021-06-14	45.44	46.28	45.44	45.92	90177
2021-06-15	46.15	46.36	45.62	45.91	87049
2021-06-16	45.80	46.02	45.23	45.76	56876
2021-06-17	45.76	45.95	44.41	44.85	77996
2021-06-18	44.04	44.42	42.16	43.34	154007
2021-06-21	43.58	43.98	42.00	43.72	116532
2021-06-22	44.00	44.85	43.39	44.70	80963
2021-06-23	44.80	45.71	44.61	45.18	112562
2021-06-24	45.38	46.05	45.01	45.90	50096
2021-06-25	45.95	46.90	45.38	46.22	487601
2021-06-28	46.39	46.50	44.87	45.35	87118
2021-06-29	45.51	45.51	44.60	44.63	52759
2021-06-30	44.50	44.68	44.19	44.55	43833
2021-07-01	44.84	45.15	44.12	45.03	86818
2021-07-02	45.22	45.50	44.23	44.27	55886
2021-07-06	44.11	44.11	41.56	41.73	76486
2021-07-07	41.67	42.00	41.23	41.29	100240
2021-07-08	40.55	41.40	39.67	40.79	84745
2021-07-09	41.29	42.20	40.31	41.69	63487
2021-07-12	41.29	42.36	40.80	42.32	82289
2021-07-13	42.19	42.52	41.45	41.73	53798
2021-07-14	41.77	42.00	41.30	41.47	40291
2021-07-15	41.27	41.91	41.17	41.50	60799
2021-07-16	41.87	41.87	40.18	40.32	49824
2021-07-19	39.96	40.27	38.62	39.33	68007
2021-07-20	39.66	41.11	39.33	40.47	100600
2021-07-21	40.82	41.36	40.45	40.92	50412
2021-07-22	41.20	41.59	39.94	40.54	47028
2021-07-23	40.95	41.01	40.51	40.78	51188
2021-07-26	40.78	41.52	40.78	41.33	133291
2021-07-27	43.00	43.09	41.34	42.00	174176
2021-07-28	42.04	42.81	40.91	42.34	255889
2021-07-29	42.76	43.24	42.05	42.82	129447
2021-07-30	42.73	43.19	42.63	42.71	84522
2021-08-02	43.00	43.38	41.81	42.05	152974
2021-08-03	42.45	42.45	40.58	41.71	114913
2021-08-04	41.62	41.62	40.17	40.38	105635
2021-08-05	40.47	41.84	40.19	41.65	114474
2021-08-06	42.00	42.24	40.96	41.00	99657
2021-08-09	40.80	40.81	39.87	40.71	96361
2021-08-10	40.90	41.74	40.60	41.70	79441
2021-08-11	42.12	42.12	41.35	41.93	55192
2021-08-12	42.06	42.13	41.75	41.97	130215
2021-08-13	41.92	41.92	41.33	41.51	53943
2021-08-16	38.70	42.00	38.70	41.45	71749
2021-08-17	41.10	42.33	41.01	41.63	68105
2021-08-18	41.33	42.06	40.83	41.74	104587
2021-08-19	41.34	41.83	40.99	41.17	100985
2021-08-20	40.99	41.79	40.92	41.68	81426
2021-08-23	42.01	42.82	41.88	42.64	98192
2021-08-24	42.78	42.99	41.63	41.87	63699
2021-08-25	41.81	42.74	41.60	41.96	78391
2021-08-26	42.05	42.05	41.68	41.89	67341
2021-08-27	41.90	43.51	41.80	43.45	130576
2021-08-30	43.28	43.82	43.15	43.57	61889
2021-08-31	43.53	43.70	42.98	43.22	93704
2021-09-01	43.65	43.65	42.18	42.68	66694
2021-09-02	42.28	43.06	42.28	42.95	125123
2021-09-03	42.78	43.00	42.69	42.99	84373
2021-09-07	42.88	42.99	40.91	41.17	102406
2021-09-08	41.41	42.33	41.16	42.10	115279
2021-09-09	42.01	42.76	41.81	42.11	48546
2021-09-10	42.44	42.54	41.54	41.61	75388
2021-09-13	42.04	43.03	41.73	43.01	98306
2021-09-14	43.32	43.66	42.59	42.81	134629
2021-09-15	42.97	44.23	42.86	44.13	89161
2021-09-16	44.32	44.78	43.27	43.56	103909
2021-09-17	43.36	43.39	41.26	42.41	472198
2021-09-20	41.57	42.08	40.51	41.05	98502
2021-09-21	41.14	41.52	40.64	41.14	94650
2021-09-22	41.55	42.86	41.23	42.69	79801
2021-09-23	42.73	44.11	42.62	43.75	57852
2021-09-24	43.56	44.36	43.11	43.98	72521
2021-09-27	43.91	44.96	43.90	44.47	69664
2021-09-28	44.60	44.85	43.43	43.64	149028
2021-09-29	43.73	44.96	42.86	44.91	121799
2021-09-30	45.00	46.07	44.60	44.63	108793
2021-10-01	45.01	46.88	44.71	46.57	169310
2021-10-04	46.59	47.32	46.25	47.03	146487
2021-10-05	47.06	47.06	46.26	47.01	134251
2021-10-06	46.54	46.98	45.83	46.84	80825
2021-10-07	47.21	49.21	47.15	48.85	150483
2021-10-08	49.06	50.03	48.80	49.23	70715
2021-10-11	49.52	49.67	47.69	48.06	90458
2021-10-12	48.35	49.11	48.20	48.86	70844
2021-10-13	48.92	49.25	46.89	47.21	90525
2021-10-14	47.95	48.51	46.13	46.21	122737
2021-10-15	46.87	49.87	45.44	45.50	146558
2021-10-18	45.60	45.64	44.01	45.22	124392
2021-10-19	45.43	45.47	44.06	44.59	100627
2021-10-20	44.44	44.96	44.18	44.60	83139
2021-10-21	44.60	44.63	44.02	44.44	82146
2021-10-22	44.54	45.45	44.30	44.74	71548
2021-10-25	44.78	46.13	44.22	46.06	158966
2021-10-26	49.30	49.30	45.48	45.70	212097
2021-10-27	45.75	47.62	45.01	46.80	126599
2021-10-28	46.93	48.38	46.93	47.32	101800
2021-10-29	47.20	48.15	46.20	46.88	101365
2021-11-01	47.27	48.57	46.93	48.07	140659
2021-11-02	48.18	48.59	47.37	47.86	77811
2021-11-03	47.88	48.66	47.46	48.28	100276
2021-11-04	48.35	48.79	47.47	47.95	191069
2021-11-05	48.43	48.96	48.01	48.39	127654
2021-11-08	46.83	49.03	46.83	48.20	103678
2021-11-09	48.20	48.27	47.26	47.51	89279
2021-11-10	47.35	47.84	46.47	46.69	133967
2021-11-11	46.90	47.27	46.37	46.98	96603
2021-11-12	47.12	47.48	46.46	46.80	104372
2021-11-15	47.12	47.52	46.04	47.45	234557
2021-11-16	47.20	48.68	47.04	48.15	123405
2021-11-17	48.27	48.70	46.10	46.34	178848
2021-11-18	46.56	46.57	45.41	45.55	122024
2021-11-19	45.10	45.92	44.68	45.12	147378
2021-11-22	45.43	46.53	45.09	45.34	169538
2021-11-23	45.38	46.60	45.28	46.44	119299
2021-11-24	46.08	46.66	44.96	45.41	52609
2021-11-26	43.88	44.72	42.03	42.93	86923
2021-11-29	43.63	44.14	42.86	43.12	179164
2021-11-30	42.59	44.08	41.80	43.17	184192
2021-12-01	44.10	44.24	42.00	42.35	168080
2021-12-02	42.36	43.88	42.35	43.67	100783
2021-12-03	43.97	44.27	42.86	43.65	113894
2021-12-06	44.14	45.14	43.42	44.46	186366
2021-12-07	45.01	45.50	43.84	44.10	108692
2021-12-08	44.50	44.50	43.32	43.99	78915
2021-12-09	43.66	43.66	42.77	43.10	90791
2021-12-10	43.32	43.69	42.36	43.53	95112
2021-12-13	43.31	43.44	42.55	42.64	111702
2021-12-14	42.62	43.08	41.93	42.30	194488
2021-12-15	42.27	43.27	41.50	43.26	132879
2021-12-16	43.53	44.00	42.52	42.94	163265
2021-12-17	43.07	44.77	42.01	43.80	960265
2021-12-20	43.15	43.18	40.83	42.31	187314
2021-12-21	42.97	44.20	42.88	43.20	119927
2021-12-22	43.04	43.87	42.45	43.59	80294
2021-12-23	43.81	44.39	43.76	44.29	45996
2021-12-27	44.59	46.14	43.69	44.62	200688
2021-12-28	44.69	44.90	44.34	44.48	72429
2021-12-29	44.46	44.85	44.15	44.26	69447
2021-12-30	44.41	44.77	43.38	43.54	94348
2021-12-31	43.72	43.96	43.33	43.73	72471
2022-01-03	44.00	45.26	44.00	45.15	92728
2022-01-04	45.29	46.62	45.29	46.57	118695
2022-01-05	46.57	46.85	45.52	45.52	94509
2022-01-06	45.84	46.11	44.89	45.99	140246
2022-01-07	46.17	46.35	45.04	45.04	67029
2022-01-10	45.04	45.14	43.64	44.12	86115
2022-01-11	44.33	45.10	43.73	44.92	86609
2022-01-12	44.97	45.11	44.06	44.54	87418
2022-01-13	45.00	45.99	44.70	45.12	91438
2022-01-14	44.43	45.36	44.25	45.11	91410
2022-01-18	44.85	44.85	43.81	43.92	74589
2022-01-19	44.01	44.08	42.58	42.69	110233
2022-01-20	42.74	43.57	42.14	42.33	99598
2022-01-21	41.94	43.54	41.31	42.41	100530
2022-01-24	41.86	43.92	41.72	43.69	125230
2022-01-25	43.23	44.14	42.39	43.45	199492
2022-01-26	43.66	44.44	42.30	42.93	107731
2022-01-27	43.23	44.12	42.24	42.62	132686
2022-01-28	42.73	42.93	41.42	42.93	98252
2022-01-31	42.84	43.90	42.40	43.77	155305
2022-02-01	43.83	44.40	43.46	44.16	113971
2022-02-02	44.16	44.33	43.42	43.74	94630
2022-02-03	43.51	44.13	43.25	43.86	62802
2022-02-04	43.78	43.92	42.44	43.30	128604
2022-02-07	43.16	43.71	42.77	43.13	67612
2022-02-08	43.13	44.55	43.13	44.43	77573
2022-02-09	44.55	45.09	43.86	44.00	55213
2022-02-10	43.43	44.24	42.92	43.07	86953
2022-02-11	43.08	43.50	42.30	42.79	85299
2022-02-14	43.03	43.74	42.76	43.37	148824
2022-02-15	43.63	44.02	43.39	43.86	56872
2022-02-16	43.85	44.35	43.52	44.26	69494
2022-02-17	43.90	44.13	43.22	43.35	103155
2022-02-18	43.48	43.97	43.01	43.50	71021
2022-02-22	43.66	43.85	42.40	42.54	198994
2022-02-23	42.92	43.03	41.91	42.05	70919
2022-02-24	41.52	42.24	41.05	42.16	104019
2022-02-25	42.16	43.39	42.16	43.30	51040
2022-02-28	42.97	43.38	42.62	42.75	212135
2022-03-01	42.75	43.03	39.89	40.88	293388
2022-03-02	41.30	41.79	40.60	41.21	108935
2022-03-03	41.44	41.92	40.86	41.83	103428
2022-03-04	41.41	41.63	39.76	39.91	98225
2022-03-07	39.88	40.15	37.86	37.97	161726
2022-03-08	38.27	38.30	37.23	37.38	243878
2022-03-09	38.19	38.71	37.92	38.24	271748
2022-03-10	37.76	37.99	37.08	37.56	122571
2022-03-11	37.55	37.80	37.08	37.48	95070
2022-03-14	37.29	38.80	37.21	38.70	124127
2022-03-15	38.73	39.93	38.51	39.63	145290
2022-03-16	40.15	40.69	39.68	40.63	151621
2022-03-17	40.84	41.68	40.40	41.51	121909
2022-03-18	41.47	41.76	40.47	40.55	538155
2022-03-21	40.76	41.34	40.12	40.29	125415
2022-03-22	40.60	41.10	39.69	40.39	76205
2022-03-23	40.06	40.06	39.14	39.20	63909
2022-03-24	39.27	39.95	38.87	39.70	74668
2022-03-25	39.88	40.29	39.63	39.82	94080
2022-03-28	39.82	39.96	39.06	39.18	124815
2022-03-29	39.68	42.17	39.42	41.75	189212
2022-03-30	41.36	41.52	40.38	40.57	86944
2022-03-31	40.51	40.72	39.35	39.58	79484
2022-04-01	39.88	40.73	39.61	40.60	162795
2022-04-04	40.53	40.78	40.16	40.40	85250
2022-04-05	40.32	40.32	39.20	39.30	67652
2022-04-06	39.05	39.38	38.84	39.21	100790
2022-04-07	39.04	40.01	38.96	39.31	85925
2022-04-08	39.15	39.81	38.55	38.62	54775
2022-04-11	38.36	39.37	38.12	38.75	85700
2022-04-12	38.94	39.73	38.94	39.41	84164
2022-04-13	39.13	39.80	39.12	39.47	97042
2022-04-14	39.67	40.32	39.24	39.46	65987
2022-04-18	39.20	39.61	38.95	38.99	76802
2022-04-19	39.02	39.99	38.91	39.90	62601
2022-04-20	40.26	40.59	39.77	40.03	42534
2022-04-21	40.27	41.07	39.59	40.69	129927
2022-04-22	40.54	41.29	39.79	39.82	146047
2022-04-25	39.48	39.99	39.04	39.65	277105
2022-04-26	38.37	39.39	32.10	32.11	391699
2022-04-27	31.68	32.47	30.49	32.03	322788
2022-04-28	32.03	33.34	31.84	32.86	207486
2022-04-29	32.74	33.42	31.86	31.96	155450
2022-05-02	31.97	33.12	31.90	32.30	164907
2022-05-03	32.30	33.48	31.94	33.30	105939
2022-05-04	33.54	34.37	33.45	34.15	175996
2022-05-05	33.55	33.63	32.41	33.06	122432
2022-05-06	32.75	33.15	32.19	32.44	75900
2022-05-09	32.12	32.83	31.73	32.44	103244
2022-05-10	32.74	33.16	32.02	32.72	170021
2022-05-11	32.68	33.26	31.07	31.20	103843
2022-05-12	31.18	32.01	30.61	31.28	191174
2022-05-13	31.45	31.89	30.92	31.10	105768
2022-05-16	30.95	31.45	30.45	31.01	89455
2022-05-17	31.55	32.86	31.55	32.32	125211
2022-05-18	31.77	32.28	30.55	30.78	127985
2022-05-19	30.61	32.08	30.49	31.17	246880
2022-05-20	31.53	31.85	30.80	31.80	106093
2022-05-23	32.07	32.61	31.40	32.09	99970
2022-05-24	32.03	34.08	31.58	33.69	196098
2022-05-25	33.15	34.67	32.82	34.43	199835
2022-05-26	34.74	35.41	34.13	34.18	107123
2022-05-27	34.53	34.92	34.21	34.53	87102
2022-05-31	34.11	34.93	33.91	34.56	124437
2022-06-01	34.62	35.01	34.23	34.50	151762
2022-06-02	34.53	35.18	34.13	34.74	59639
2022-06-03	34.46	35.59	34.24	34.60	64909
2022-06-06	34.72	35.54	34.72	34.82	122302
2022-06-07	34.83	35.11	34.69	35.11	78520
2022-06-08	35.09	35.27	34.54	35.17	68657
2022-06-09	34.89	35.40	34.39	34.62	73881
2022-06-10	34.05	34.12	32.22	32.38	66632
2022-06-13	31.54	31.69	30.67	30.80	74173
2022-06-14	30.88	31.76	30.47	31.58	91419
2022-06-15	31.95	31.95	30.88	31.00	130904
2022-06-16	30.30	30.30	28.79	29.22	124755
2022-06-17	29.66	30.22	29.23	29.72	350814
2022-06-21	30.25	31.31	29.73	31.12	116277
2022-06-22	30.69	32.05	30.69	31.36	151014
2022-06-23	31.22	31.87	30.60	31.47	108148
2022-06-24	31.48	32.70	31.45	32.48	445500
2022-06-27	32.73	33.00	32.07	32.48	61852
2022-06-28	32.65	32.71	31.44	31.52	67224
2022-06-29	31.72	31.72	30.95	31.52	78201
2022-06-30	30.89	32.36	30.63	32.36	122021
2022-07-01	32.10	32.81	31.73	32.40	88432
2022-07-05	32.00	32.39	31.48	31.62	179113
2022-07-06	31.63	31.72	31.18	31.62	160291
2022-07-07	31.94	32.37	31.65	31.83	289296
2022-07-08	31.67	32.24	31.16	32.07	288357
2022-07-11	32.07	32.39	30.80	30.85	123919
2022-07-12	30.96	31.54	30.58	30.78	119226
2022-07-13	30.48	30.82	30.21	30.65	172540
2022-07-14	30.40	30.41	29.16	29.49	104094
2022-07-15	29.60	29.62	27.91	28.16	208046
2022-07-18	28.46	29.06	28.16	28.62	255864
2022-07-19	29.03	30.27	29.03	30.06	354906
2022-07-20	30.01	31.14	29.88	31.00	154676
2022-07-21	31.16	31.47	30.49	31.38	99665
2022-07-22	31.10	31.31	29.71	29.91	148716
2022-07-25	30.11	30.83	29.72	30.61	253549
2022-07-26	31.00	31.02	28.98	30.36	401421
2022-07-27	30.69	31.14	30.46	30.68	182363
2022-07-28	30.78	30.96	30.06	30.79	129936
2022-07-29	30.79	31.60	30.79	31.14	110857
2022-08-01	31.20	32.00	30.66	31.68	120603
2022-08-02	31.41	31.85	30.83	30.91	195296
2022-08-03	31.05	31.77	30.46	31.44	124579
2022-08-04	31.23	31.38	30.11	30.38	94813
2022-08-05	30.14	31.43	29.99	31.36	204228
2022-08-08	31.37	31.46	30.52	31.27	165787
2022-08-09	31.22	31.44	30.75	31.20	103438
2022-08-10	31.51	31.94	31.22	31.28	133807
2022-08-11	31.39	31.79	31.02	31.60	155635
2022-08-12	31.60	31.99	31.11	31.47	81461
2022-08-15	31.35	32.07	30.97	31.99	98748
2022-08-16	31.83	32.51	31.62	32.35	159318
2022-08-17	31.98	32.55	31.77	32.01	70413
2022-08-18	31.90	32.13	31.54	31.56	45872
2022-08-19	31.38	31.39	30.69	31.33	171410
2022-08-22	30.84	31.02	30.40	30.60	91264
2022-08-23	30.46	30.81	30.34	30.42	71378
2022-08-24	30.42	30.86	30.33	30.36	67925
2022-08-25	30.20	30.80	30.06	30.72	76442
2022-08-26	30.80	30.85	29.23	29.30	73456
2022-08-29	29.05	29.32	28.88	28.95	287688
2022-08-30	28.90	29.10	28.80	28.84	249044
2022-08-31	28.80	29.16	28.46	28.46	154616
2022-09-01	28.23	28.56	27.75	28.38	99155
2022-09-02	28.81	29.10	28.11	28.38	120222
2022-09-06	28.60	28.77	27.75	28.75	184946
2022-09-07	28.74	28.82	27.26	27.62	172544
2022-09-08	27.60	27.63	27.01	27.43	93193
2022-09-09	27.62	27.93	27.19	27.48	130480
2022-09-12	27.78	28.27	27.72	28.12	117472
2022-09-13	27.59	28.03	27.27	27.57	151786
2022-09-14	27.46	28.40	27.30	27.50	114172
2022-09-15	27.26	27.62	26.89	27.06	87243
2022-09-16	27.00	27.11	26.29	26.66	261287
2022-09-19	26.28	27.05	26.28	26.94	80084
2022-09-20	26.81	26.81	26.14	26.63	113127
2022-09-21	26.86	27.03	26.48	26.62	108824
2022-09-22	26.51	26.70	26.01	26.14	65786
2022-09-23	25.88	26.03	25.51	25.60	89920
2022-09-26	25.36	26.32	25.15	25.73	148911
2022-09-27	25.88	26.13	25.32	25.74	88239
2022-09-28	25.70	26.32	25.65	26.13	78919
2022-09-29	25.78	26.22	25.27	26.15	79393
2022-09-30	26.07	26.81	25.86	25.99	106311
2022-10-03	26.13	27.48	26.06	27.41	251824
2022-10-04	27.72	28.29	27.68	28.13	122864
2022-10-05	27.72	28.08	27.51	27.90	56363
2022-10-06	27.83	28.11	27.29	27.83	62986
2022-10-07	27.51	27.72	27.00	27.14	65826
2022-10-10	27.11	27.83	27.11	27.64	53792
2022-10-11	27.55	28.00	27.21	27.49	133885
2022-10-12	27.47	27.77	27.24	27.31	71869
2022-10-13	27.06	28.75	26.47	28.51	86733
2022-10-14	28.47	28.47	27.68	27.72	59438
2022-10-17	28.21	28.93	27.98	28.54	68085
2022-10-18	28.85	29.08	28.28	28.75	62390
2022-10-19	28.53	28.92	28.26	28.70	108972
2022-10-20	28.68	29.08	28.22	28.28	77184
2022-10-21	28.38	29.00	28.09	28.81	67784
2022-10-24	28.86	29.48	28.50	28.59	382742
2022-10-25	25.94	27.42	22.79	27.26	416032
2022-10-26	27.52	28.79	27.52	27.69	173914
2022-10-27	27.81	28.63	27.59	28.05	139983
2022-10-28	28.33	28.67	27.79	28.57	85249
2022-10-31	28.26	28.55	28.16	28.16	87118
2022-11-01	28.07	28.50	27.94	28.06	123176
2022-11-02	27.97	28.33	27.21	27.37	110813
2022-11-03	26.87	27.10	26.65	26.82	56453
2022-11-04	27.03	27.40	26.85	27.40	54590
2022-11-07	27.49	27.88	27.34	27.75	62405
2022-11-08	27.75	28.36	27.48	27.63	120497
2022-11-09	27.50	28.05	26.90	26.96	94374
2022-11-10	28.03	29.11	27.68	28.85	163788
2022-11-11	29.04	29.08	28.02	28.39	98088
2022-11-14	28.41	28.94	28.28	28.59	86904
2022-11-15	28.80	29.46	28.54	28.57	77122
2022-11-16	28.61	28.65	27.90	28.26	54912
2022-11-17	28.00	28.69	27.94	28.66	53341
2022-11-18	29.24	29.27	28.49	28.82	83549
2022-11-21	28.92	29.54	28.82	29.14	109767
2022-11-22	29.34	29.70	29.19	29.42	60453
2022-11-23	29.30	29.89	28.60	29.00	61268
2022-11-25	28.80	29.30	28.80	29.26	76781
2022-11-28	29.10	29.36	28.96	29.23	86088
2022-11-29	29.15	29.45	29.08	29.11	51792
2022-11-30	29.15	29.73	28.59	29.70	97541
2022-12-01	29.77	30.25	29.60	30.08	58820
2022-12-02	29.82	30.25	28.67	29.88	62793
2022-12-05	29.68	29.91	28.78	29.06	173167
2022-12-06	29.05	29.50	28.72	29.12	178555
2022-12-07	28.96	29.27	28.40	28.47	79216
2022-12-08	28.43	28.49	27.51	27.93	113044
2022-12-09	27.77	28.26	27.58	27.87	84267
2022-12-12	27.78	28.93	27.41	28.02	116690
2022-12-13	28.75	29.42	28.04	28.25	208056
2022-12-14	28.28	30.46	28.28	29.73	234261
2022-12-15	29.46	29.46	27.14	27.90	223786
2022-12-16	27.75	28.33	27.56	27.95	1044424
2022-12-19	27.90	28.36	27.49	27.68	98807
2022-12-20	27.58	28.11	27.15	27.92	95819
2022-12-21	28.08	28.70	28.07	28.64	81848
2022-12-22	28.38	28.38	27.49	27.73	68092
2022-12-23	27.68	28.52	27.44	28.36	40035
2022-12-27	28.26	28.60	28.17	28.26	35627
2022-12-28	28.27	28.58	27.76	27.81	45327
2022-12-29	28.02	28.76	28.02	28.50	42488
2022-12-30	28.59	29.34	27.80	27.97	84891
2023-01-03	28.09	28.23	26.86	27.03	221519
2023-01-04	27.24	28.00	26.99	27.58	110678
2023-01-05	27.59	27.59	26.70	26.80	62383
2023-01-06	27.17	27.71	26.81	27.58	73689
2023-01-09	27.62	27.91	27.40	27.64	76047
2023-01-10	27.53	28.66	27.19	28.61	168431
2023-01-11	28.55	29.09	28.29	28.68	115226
2023-01-12	28.75	29.68	28.22	28.97	96195
2023-01-13	28.57	29.37	28.52	29.29	42303
2023-01-17	29.35	30.18	29.20	29.29	106113
2023-01-18	29.34	30.00	28.77	29.04	89628
2023-01-19	28.80	29.24	28.26	28.90	101660
2023-01-20	29.03	29.53	28.69	29.41	81135
2023-01-23	29.39	29.80	29.23	29.36	90616
2023-01-24	29.24	29.41	28.97	29.22	40209
2023-01-25	29.00	29.85	28.71	29.70	55573
2023-01-26	29.85	29.91	29.21	29.84	41180
2023-01-27	29.73	30.18	29.58	30.02	40073
2023-01-30	29.95	30.18	29.59	29.63	120304
2023-01-31	29.81	30.97	29.81	30.76	119407
2023-02-01	30.76	31.57	30.37	31.25	99037
2023-02-02	31.60	33.00	31.37	32.76	118575
2023-02-03	32.55	32.99	32.43	32.71	111011
2023-02-06	32.65	32.89	32.03	32.29	84321
2023-02-07	32.34	32.90	32.03	32.70	129418
2023-02-08	32.42	32.50	31.86	31.93	88613
2023-02-09	32.18	32.45	31.01	31.14	161597
2023-02-10	31.16	31.32	30.62	31.04	100366
2023-02-13	31.00	31.29	30.58	31.25	118293
2023-02-14	31.22	31.44	30.78	31.11	142563
2023-02-15	31.05	31.58	30.81	31.48	72849
2023-02-16	31.16	31.48	30.99	31.14	75649
2023-02-17	31.17	31.67	31.00	31.44	96609
2023-02-21	31.18	31.41	30.80	30.87	238866
2023-02-22	30.95	31.63	30.42	30.52	232174
2023-02-23	30.76	31.37	30.28	30.69	101937
2023-02-24	30.43	30.43	29.70	29.90	64445
2023-02-27	30.23	30.34	29.66	29.92	57084
2023-02-28	32.36	35.15	30.83	34.33	455535
2023-03-01	34.09	35.11	33.97	34.98	111493
2023-03-02	34.64	34.73	33.66	34.06	174079
2023-03-03	34.15	34.96	33.73	34.48	118690
2023-03-06	34.48	34.72	32.48	32.73	241217
2023-03-07	32.75	33.10	32.58	32.69	116190
2023-03-08	33.00	33.93	32.66	33.47	94177
2023-03-09	33.29	33.43	32.77	33.00	115377
2023-03-10	33.00	33.00	31.48	31.63	131830
2023-03-13	30.95	31.74	30.59	31.02	100597
2023-03-14	31.97	32.50	31.05	31.34	212441
2023-03-15	30.69	30.84	30.10	30.78	132556
2023-03-16	30.36	31.57	29.26	31.17	138100
2023-03-17	30.94	30.95	29.81	30.13	620566
2023-03-20	30.52	31.24	30.44	30.45	112576
2023-03-21	31.06	32.58	30.96	31.16	106597
2023-03-22	31.31	31.31	30.08	30.13	87658
2023-03-23	30.20	30.54	29.46	29.59	78738
2023-03-24	29.40	29.77	29.07	29.54	121146
2023-03-27	29.92	30.54	29.92	30.26	72584
2023-03-28	30.06	30.31	29.69	29.75	73075
2023-03-29	30.00	30.12	29.35	29.52	86038
2023-03-30	29.76	29.98	29.17	29.40	68288
2023-03-31	29.69	30.41	29.69	30.36	104868
2023-04-03	30.41	30.53	29.98	30.27	66618
2023-04-04	30.42	30.42	29.30	29.63	57982
2023-04-05	29.31	29.34	28.51	28.74	55981
2023-04-06	28.90	28.99	28.53	28.67	42910
2023-04-10	28.58	28.95	28.58	28.91	64634
2023-04-11	28.97	29.13	28.62	28.85	187341
2023-04-12	29.09	29.10	28.71	28.74	58022
2023-04-13	28.99	29.29	28.73	29.16	43147
2023-04-14	29.16	29.42	28.76	29.12	66228
2023-04-17	29.22	30.15	28.81	29.19	56911
2023-04-18	29.32	29.34	28.76	28.94	61807
2023-04-19	28.93	30.05	28.20	28.33	63422
2023-04-20	28.10	28.37	27.91	28.20	78026
2023-04-21	28.19	28.76	27.73	27.86	67682
2023-04-24	27.87	28.20	26.42	26.99	111520
2023-04-25	28.50	29.55	23.91	24.76	329012
2023-04-26	24.65	24.84	23.60	24.43	247685
2023-04-27	24.43	25.12	24.43	24.87	121791
2023-04-28	24.87	25.47	24.85	25.11	101754
2023-05-01	25.33	25.84	25.08	25.75	163057
2023-05-02	25.53	25.80	24.92	25.34	183998
2023-05-03	25.42	25.63	25.03	25.06	144510
2023-05-04	24.82	24.82	23.88	23.91	112672
2023-05-05	24.41	25.14	24.11	25.06	103305
2023-05-08	25.22	25.22	24.43	24.57	68316
2023-05-09	24.54	24.78	24.33	24.51	216608
2023-05-10	24.92	25.20	24.26	24.81	125500
2023-05-11	24.46	24.67	24.16	24.57	157612
2023-05-12	24.75	24.94	24.49	24.91	124265
2023-05-15	24.92	25.51	24.78	25.21	87928
2023-05-16	24.96	25.44	24.85	24.98	77814
2023-05-17	25.18	25.64	25.01	25.53	112390
2023-05-18	25.52	26.06	25.36	25.79	117969
2023-05-19	26.21	26.21	25.26	25.59	159888
2023-05-22	25.82	26.17	25.63	25.93	109672
2023-05-23	25.81	26.60	25.81	26.17	76664
2023-05-24	25.98	26.00	25.48	25.55	94687
2023-05-25	25.39	25.47	24.96	25.10	53939
2023-05-26	25.01	25.42	25.00	25.10	51648
2023-05-30	25.13	25.14	24.68	24.86	83395
2023-05-31	24.87	24.99	24.14	24.25	163259
2023-06-01	24.34	24.84	24.18	24.71	69809
2023-06-02	25.15	26.14	24.82	25.79	98145
2023-06-05	25.52	25.62	24.41	25.03	104784
2023-06-06	25.03	26.16	24.90	25.99	127125
2023-06-07	26.29	27.10	26.29	26.96	99074
2023-06-08	26.86	26.86	26.14	26.67	88613
2023-06-09	26.73	26.73	26.17	26.53	81565
2023-06-12	26.50	26.74	26.05	26.60	87828
2023-06-13	26.68	27.25	26.56	27.08	91532
2023-06-14	27.12	27.19	26.05	26.25	97382
2023-06-15	26.06	26.34	25.90	26.30	207441
2023-06-16	26.59	26.63	26.24	26.42	575438
2023-06-20	26.45	26.89	26.23	26.54	108835
2023-06-21	26.36	26.74	26.13	26.57	94848
2023-06-22	26.61	27.20	26.16	27.02	133492
2023-06-23	26.57	27.15	26.27	26.36	178918
2023-06-26	26.22	26.55	26.07	26.33	88936
2023-06-27	26.33	26.40	25.87	26.00	99163
2023-06-28	25.99	26.12	25.68	25.89	101318
2023-06-29	25.96	26.60	25.96	26.44	59386
2023-06-30	26.63	26.80	26.23	26.47	108105
2023-07-03	26.33	26.74	26.33	26.57	28046
2023-07-05	26.37	27.10	26.10	26.65	297313
2023-07-06	26.45	26.45	26.09	26.24	123339
2023-07-07	26.22	27.05	26.22	26.87	150083
2023-07-10	26.71	27.70	26.71	27.43	96907
2023-07-11	27.38	27.69	27.33	27.52	68029
2023-07-12	27.99	27.99	27.26	27.34	80964
2023-07-13	27.31	27.63	27.25	27.57	74339
2023-07-14	27.45	28.01	27.15	27.94	60992
2023-07-17	27.76	28.32	27.60	28.25	59439
2023-07-18	28.08	28.72	28.03	28.68	89468
2023-07-19	28.94	29.38	28.61	29.32	122638
2023-07-20	29.14	29.19	27.62	28.21	95170
2023-07-21	28.43	28.53	27.43	27.49	53328
2023-07-24	27.49	28.18	27.46	28.07	59186
2023-07-25	27.83	27.98	27.28	27.38	51660
2023-07-26	27.26	27.60	26.92	27.13	65281
2023-07-27	27.21	27.36	26.73	26.86	263927
2023-07-28	26.97	27.43	26.90	27.10	61067
2023-07-31	27.18	27.47	27.10	27.27	66177
2023-08-01	24.75	29.30	24.46	28.12	212947
2023-08-02	27.53	28.07	27.49	28.00	103469
2023-08-03	27.83	28.52	27.60	28.09	117688
2023-08-04	28.03	28.45	27.25	27.31	165638
2023-08-07	27.48	28.37	27.43	28.21	111261
2023-08-08	27.83	28.20	27.55	28.17	90409
2023-08-09	28.09	28.39	27.93	28.19	63600
2023-08-10	28.07	28.45	27.65	27.87	63108
2023-08-11	27.73	27.99	27.58	27.65	45450
2023-08-14	27.62	27.62	27.20	27.42	66825
2023-08-15	27.23	27.31	27.01	27.18	114106
2023-08-16	27.04	27.46	26.79	26.80	111742
2023-08-17	26.80	26.96	26.59	26.84	85141
2023-08-18	26.65	27.31	26.65	27.25	153699
2023-08-21	27.25	27.30	27.00	27.09	74675
2023-08-22	27.13	27.37	26.99	27.24	86181
2023-08-23	27.19	27.37	27.09	27.24	80857
2023-08-24	27.08	27.52	27.03	27.27	132151
2023-08-25	27.48	27.79	27.28	27.61	79173
2023-08-28	27.72	28.04	27.39	27.39	52480
2023-08-29	27.33	27.58	27.11	27.22	47177
2023-08-30	27.09	27.51	27.07	27.23	52775
2023-08-31	27.29	27.35	26.47	26.49	64387
2023-09-01	26.63	27.18	26.63	26.87	69840
2023-09-05	26.65	26.65	25.20	25.82	126362
2023-09-06	25.92	26.95	25.34	25.44	83013
2023-09-07	25.23	25.44	24.24	24.67	200510
2023-09-08	24.83	24.83	24.10	24.40	124929
2023-09-11	24.46	24.46	24.46	24.46	981
2023-09-12	24.58	24.71	24.09	24.29	154689
2023-09-13	24.25	24.61	23.97	24.14	129003
2023-09-14	24.39	24.59	24.21	24.56	81971
2023-09-15	24.54	24.94	24.29	24.88	576042
2023-09-18	24.97	25.71	24.78	25.66	107303
2023-09-19	25.62	26.23	25.39	26.09	105025
2023-09-20	26.23	26.42	25.55	25.58	74869
2023-09-21	25.49	25.82	25.46	25.65	179204
2023-09-22	25.62	26.08	25.21	25.23	92364
2023-09-25	25.06	25.36	25.04	25.35	57195
2023-09-26	25.08	25.41	24.66	24.73	90065
2023-09-27	24.94	25.10	24.77	24.91	61346
2023-09-28	24.95	25.52	24.95	25.15	153303
2023-09-29	25.26	25.26	24.93	25.02	114277
2023-10-02	25.00	25.08	24.79	25.05	126071
2023-10-03	25.02	25.16	24.76	25.03	76101
2023-10-04	25.03	25.39	24.97	25.38	103962
2023-10-05	25.36	25.41	25.15	25.32	70891
2023-10-06	25.16	25.59	25.14	25.55	61050
2023-10-09	25.31	25.75	25.19	25.73	109998
2023-10-10	25.78	25.97	25.76	25.93	46980
2023-10-11	25.98	26.03	25.76	25.98	51781
2023-10-12	26.07	26.07	25.53	25.97	65890
2023-10-13	25.98	26.06	25.28	25.48	49669
2023-10-16	25.77	25.79	25.22	25.26	114481
2023-10-17	25.23	25.90	25.23	25.65	116272
2023-10-18	25.45	25.57	25.12	25.15	67909
2023-10-19	25.06	25.06	24.44	24.64	129690
2023-10-20	24.83	25.02	24.47	24.55	127101
2023-10-23	24.43	24.43	23.51	23.57	192980
2023-10-24	23.69	23.88	22.52	23.00	135074
2023-10-25	23.05	23.94	22.73	23.04	89290
2023-10-26	24.55	26.05	24.38	24.74	151252
2023-10-27	24.66	24.66	23.84	24.20	99313
2023-10-30	24.54	24.77	24.07	24.14	239348
2023-10-31	24.28	24.54	23.98	24.34	77759
2023-11-01	24.15	24.46	24.03	24.26	109226
2023-11-02	24.36	24.76	24.07	24.69	106270
2023-11-03	25.09	25.71	25.06	25.09	93453
2023-11-06	25.04	25.68	24.90	25.67	97729
2023-11-07	25.46	25.70	24.93	25.09	122841
2023-11-08	25.23	25.89	25.13	25.62	96816
2023-11-09	25.62	25.88	25.35	25.51	55695
2023-11-10	25.62	26.28	25.52	25.68	122980
2023-11-13	25.66	25.82	25.32	25.33	51061
2023-11-14	26.01	27.04	26.01	27.00	148846
2023-11-15	26.91	27.49	26.91	27.25	126371
2023-11-16	27.21	27.21	26.80	27.04	128220
2023-11-17	27.34	27.49	26.98	27.15	123031
2023-11-20	27.15	27.80	26.96	27.78	109363
2023-11-21	27.70	27.84	27.21	27.22	67608
2023-11-22	27.49	27.68	27.24	27.35	52268
2023-11-24	27.36	27.44	27.17	27.24	19791
2023-11-27	27.26	27.61	27.16	27.40	58606
2023-11-28	27.33	27.33	26.95	26.97	85482
2023-11-29	27.03	27.23	26.98	27.11	111117
2023-11-30	27.27	27.49	26.91	27.18	183304
2023-12-01	27.25	27.98	27.05	27.92	82014
2023-12-04	27.91	28.68	27.91	28.64	80178
2023-12-05	28.51	28.51	28.05	28.07	101685
2023-12-06	28.07	28.50	27.61	27.62	101910
2023-12-07	27.73	28.17	27.59	28.17	68748
2023-12-08	28.08	28.45	27.82	28.10	67387
2023-12-11	28.10	28.26	28.02	28.15	100579
2023-12-12	28.24	28.39	27.85	28.05	151238
2023-12-13	27.99	28.12	27.20	28.07	197208
2023-12-14	28.49	29.12	28.27	28.54	171255
2023-12-15	28.94	29.18	28.05	28.07	320232
2023-12-18	28.27	28.49	27.97	28.20	129256
2023-12-19	28.42	29.14	28.42	28.98	124851
2023-12-20	28.98	29.70	28.73	28.78	123881
2023-12-21	28.98	29.88	28.70	29.59	194962
2023-12-22	29.52	29.85	28.98	29.24	73877
2023-12-26	29.35	29.75	29.12	29.28	67106
2023-12-27	29.26	29.52	29.12	29.48	111035
2023-12-28	29.31	29.60	29.25	29.46	57000
2023-12-29	29.37	29.64	29.30	29.53	87202
2024-01-02	29.30	29.67	28.44	28.56	255642
2024-01-03	28.46	28.73	27.84	27.92	84383
2024-01-04	28.04	28.04	27.15	27.23	94376
2024-01-05	27.09	27.44	26.65	27.31	157244
2024-01-08	27.40	28.01	27.33	27.88	150489
2024-01-09	27.56	27.56	27.01	27.21	87694
2024-01-10	27.20	27.30	26.86	27.30	88716
2024-01-11	27.33	27.33	26.52	27.26	115704
2024-01-12	27.62	27.62	27.06	27.22	72312
2024-01-16	26.95	27.24	26.73	27.12	107127
2024-01-17	26.81	27.26	26.81	27.20	154695
2024-01-18	27.35	27.64	27.10	27.62	91539
2024-01-19	27.80	27.80	27.07	27.68	70718
2024-01-22	27.92	28.43	27.83	28.38	74132
2024-01-23	28.60	28.70	28.18	28.20	116253
2024-01-24	28.33	29.27	28.20	29.27	135215
2024-01-25	29.57	29.60	28.88	29.16	167017
2024-01-26	29.37	29.70	28.80	29.56	292401
2024-01-29	29.90	30.34	29.60	30.22	108438
2024-01-30	30.01	30.40	29.80	30.21	193732
2024-01-31	29.98	30.54	29.94	29.97	152565
2024-02-01	30.25	30.47	29.49	30.41	145953
2024-02-02	30.13	30.83	29.97	30.73	113631
2024-02-05	30.63	30.68	30.08	30.61	114622
2024-02-06	30.68	30.86	30.20	30.47	116064
2024-02-07	30.47	30.48	29.65	29.65	147847
2024-02-08	29.59	30.22	29.51	30.05	102868
2024-02-09	30.29	30.44	29.92	30.05	155388
2024-02-12	30.10	31.03	30.10	30.90	68662
2024-02-13	30.22	30.40	28.78	28.89	149138
2024-02-14	29.38	29.79	29.16	29.75	134975
2024-02-15	29.82	30.19	29.53	29.82	116041
2024-02-16	29.65	29.80	28.84	28.84	104411
2024-02-20	28.56	29.20	28.52	28.90	350706
2024-02-21	28.98	29.31	28.52	29.31	80459
2024-02-22	29.23	29.40	28.80	29.01	98423
2024-02-23	29.06	29.59	28.81	29.55	116310
2024-02-26	29.70	29.70	28.58	28.95	236888
2024-02-27	30.36	34.88	30.32	34.44	465890
2024-02-28	33.77	34.38	33.18	33.80	286038
2024-02-29	33.93	34.36	33.65	34.00	230593
2024-03-01	33.90	34.38	33.27	34.04	231272
2024-03-04	34.46	35.38	33.38	33.42	110161
2024-03-05	33.05	33.33	32.19	32.41	137745
2024-03-06	32.83	32.88	32.10	32.39	137866
2024-03-07	32.27	33.12	32.09	32.92	177963
2024-03-08	33.23	33.31	32.95	33.13	143276
2024-03-11	32.98	33.11	31.71	31.79	125545
2024-03-12	31.63	32.05	31.00	31.29	292763
2024-03-13	31.19	31.78	31.19	31.37	144362
2024-03-14	31.21	31.85	31.21	31.49	242681
2024-03-15	31.28	31.94	31.28	31.94	200201
2024-03-18	32.30	32.38	31.71	32.05	126478
2024-03-19	31.75	32.48	31.75	31.82	127131
2024-03-20	31.63	32.91	31.43	32.85	98754
2024-03-21	33.02	33.27	32.66	32.83	151914
2024-03-22	33.01	33.01	32.14	32.14	58189
2024-03-25	32.31	32.86	32.17	32.50	133733
2024-03-26	32.64	32.99	32.44	32.52	83092
2024-03-27	32.85	33.41	32.81	33.28	126910
2024-03-28	33.22	33.77	33.00	33.66	118887
2024-04-01	33.66	33.83	32.60	32.63	131286
2024-04-02	32.32	32.47	31.98	32.35	122805
2024-04-03	32.32	32.70	32.25	32.70	77935
2024-04-04	32.92	32.92	32.22	32.45	168941
2024-04-05	32.39	32.64	32.07	32.17	77137
2024-04-08	32.33	32.61	32.17	32.17	44584
2024-04-09	32.35	32.62	31.93	31.99	50136
2024-04-10	31.31	31.58	30.32	30.67	91019
2024-04-11	30.84	31.17	30.83	31.04	58344
2024-04-12	30.77	30.77	30.10	30.62	64926
2024-04-15	30.62	30.62	29.77	30.19	59592
2024-04-16	29.96	30.01	29.50	29.81	52428
2024-04-17	29.88	30.25	29.38	29.42	84015
2024-04-18	29.63	29.94	29.52	29.54	81515
2024-04-19	29.31	30.59	29.31	30.50	105713
2024-04-22	30.81	31.14	30.42	30.68	90843
2024-04-23	30.61	30.97	30.46	30.77	227977
2024-04-24	30.52	30.95	30.35	30.87	83142
2024-04-25	30.49	30.49	29.87	30.28	146663
2024-04-26	30.23	30.61	30.10	30.26	56694
2024-04-29	30.08	30.72	29.94	30.37	148783
2024-04-30	30.09	30.16	29.36	29.48	138962
2024-05-01	29.47	30.08	29.25	29.39	108229
2024-05-02	29.72	29.87	29.28	29.63	72241
2024-05-03	30.14	30.33	29.54	29.83	61252
2024-05-06	29.81	30.44	29.56	30.31	84801
2024-05-07	30.37	31.48	29.36	29.42	174269
2024-05-08	29.41	31.80	29.03	31.80	277840
2024-05-09	31.87	32.44	31.32	32.34	219339
2024-05-10	32.22	33.22	32.15	33.22	154592
2024-05-13	33.65	33.93	32.40	33.71	165928
2024-05-14	34.21	34.86	34.08	34.74	186628
2024-05-15	34.79	34.98	34.17	34.76	187488
2024-05-16	34.75	35.71	34.57	35.67	162045
2024-05-17	35.83	36.18	35.58	35.97	162658
2024-05-20	36.15	36.15	35.08	35.13	151860
2024-05-21	35.09	35.51	34.56	35.41	184343
2024-05-22	35.35	35.80	34.93	35.71	183343
2024-05-23	35.72	35.92	35.04	35.81	190812
2024-05-24	36.16	36.36	35.48	35.56	117346
2024-05-28	35.56	35.65	34.82	34.98	175033
2024-05-29	34.48	34.80	34.04	34.54	176120
2024-05-30	34.75	34.78	33.64	33.66	208775
2024-05-31	34.45	34.81	33.85	34.28	357155
2024-06-03	34.64	35.26	34.35	34.80	158180
2024-06-04	34.49	35.29	34.49	34.77	196306
2024-06-05	34.81	35.11	34.26	34.82	224906
2024-06-06	34.60	34.86	34.09	34.10	94220
2024-06-07	34.02	34.02	33.20	33.54	116924
2024-06-10	33.16	33.52	32.67	33.49	179901
2024-06-11	33.18	33.62	33.05	33.56	149485
2024-06-12	34.34	34.64	33.92	33.98	102193
2024-06-13	33.75	34.10	33.02	34.06	290984
2024-06-14	33.72	34.14	33.15	33.68	250813
2024-06-17	33.54	33.89	33.32	33.54	202324
2024-06-18	33.22	33.46	32.71	33.17	305103
2024-06-20	33.15	33.93	32.93	33.66	226255
2024-06-21	33.82	34.28	33.41	34.14	2347727
2024-06-24	34.12	34.95	33.67	33.81	349768
2024-06-25	33.82	33.82	32.69	32.71	157297
2024-06-26	32.63	32.67	31.22	31.37	155104
2024-06-27	31.63	31.76	31.04	31.28	193037
2024-06-28	31.41	31.75	31.14	31.58	329745
2024-07-01	31.64	31.64	31.09	31.49	105933
2024-07-02	31.58	31.95	31.36	31.90	169739
2024-07-03	32.05	32.34	31.58	32.11	64611
2024-07-05	31.95	32.06	31.11	31.11	110973
2024-07-08	31.49	32.10	31.31	31.35	114438
2024-07-09	31.17	31.17	30.20	30.32	121861
2024-07-10	30.47	30.91	30.30	30.78	141216
2024-07-11	31.40	32.03	30.99	31.54	131441
2024-07-12	31.98	32.29	31.86	32.04	149984
2024-07-15	32.26	32.93	32.10	32.20	214636
2024-07-16	32.58	34.66	32.23	34.53	223078
2024-07-17	34.17	34.99	33.76	34.68	184618
2024-07-18	34.54	35.56	34.07	34.28	103528
2024-07-19	34.37	34.56	33.91	33.99	167183
2024-07-22	34.05	34.59	33.70	34.49	119659
2024-07-23	34.23	35.07	34.23	34.80	122801
2024-07-24	34.75	35.60	34.67	35.05	153822
2024-07-25	34.94	35.89	34.94	35.40	175252
2024-07-26	35.86	36.29	35.41	36.05	120738
2024-07-29	35.94	36.33	35.53	35.78	163050
2024-07-30	36.95	41.94	36.59	41.21	380386
2024-07-31	40.99	41.58	38.98	40.14	239849
2024-08-01	40.41	40.60	38.50	39.10	146551
2024-08-02	38.93	38.93	37.53	38.26	302787
2024-08-05	37.00	37.21	36.08	36.92	251663
2024-08-06	36.68	37.59	36.51	36.92	181284
2024-08-07	37.21	37.54	36.21	36.26	117299
2024-08-08	36.40	36.57	36.00	36.23	124507
2024-08-09	36.10	36.35	35.62	36.25	94961
2024-08-12	36.07	36.21	35.38	35.84	99462
2024-08-13	36.12	36.87	35.84	36.81	153307
2024-08-14	36.74	36.79	35.94	36.35	76409
2024-08-15	37.28	37.40	36.71	36.87	93060
2024-08-16	36.82	37.75	36.82	37.32	106811
2024-08-19	37.47	37.74	37.24	37.49	104152
2024-08-20	37.54	37.54	36.63	36.85	95691
2024-08-21	37.24	37.47	36.96	37.39	72526
2024-08-22	37.53	37.63	37.19	37.27	53825
2024-08-23	36.38	37.89	36.16	37.32	207330
2024-08-26	37.39	38.61	37.19	37.79	111144
2024-08-27	37.66	37.87	37.03	37.57	120357
2024-08-28	37.68	38.84	37.68	38.31	130781
2024-08-29	38.47	38.85	38.08	38.34	105377
2024-08-30	38.29	38.67	37.83	38.60	128583
2024-09-03	38.47	38.66	37.51	37.59	105476
2024-09-04	37.41	37.85	37.22	37.44	87847
2024-09-05	37.32	37.32	36.46	36.67	87265
2024-09-06	36.58	36.58	35.58	35.91	117605
2024-09-09	35.58	36.27	35.58	36.06	88148
2024-09-10	36.30	37.25	36.30	37.02	113044
2024-09-11	36.69	36.69	35.54	36.00	183627
2024-09-12	36.17	36.84	35.90	36.48	72289
2024-09-13	36.92	37.52	36.88	37.50	70959
2024-09-16	37.52	38.08	37.47	37.55	129043
2024-09-17	37.91	38.55	37.76	38.07	76100
2024-09-18	38.00	38.87	37.79	37.86	86011
2024-09-19	38.65	38.90	38.06	38.85	67636
2024-09-20	38.63	39.22	37.69	38.10	408724
2024-09-23	38.37	38.53	37.58	38.02	90729
2024-09-24	38.11	38.32	37.76	37.88	84501
2024-09-25	37.83	37.84	37.11	37.13	163356
2024-09-26	37.49	38.05	37.37	37.48	72608
2024-09-27	37.86	38.31	37.39	37.62	49448
2024-09-30	37.60	38.87	37.57	38.86	162771
2024-10-01	38.85	38.85	38.05	38.61	113759
2024-10-02	38.61	38.71	37.90	38.01	81490
2024-10-03	37.72	37.80	36.80	36.92	89044
2024-10-04	37.40	37.69	37.01	37.41	107707
2024-10-07	37.15	37.34	36.80	37.09	72320
2024-10-08	37.10	37.15	36.55	36.75	73103
2024-10-09	36.78	37.59	36.67	37.20	109164
2024-10-10	36.81	36.98	36.49	36.94	79583
2024-10-11	37.04	37.84	37.04	37.73	55869
2024-10-14	37.65	38.10	37.49	37.94	57056
2024-10-15	38.06	38.81	37.96	38.01	74777
2024-10-16	38.16	38.84	38.16	38.78	85963
2024-10-17	38.66	38.98	37.92	38.76	129391
2024-10-18	38.76	38.89	37.92	38.28	126208
2024-10-21	38.30	38.30	37.49	37.61	121624
2024-10-22	37.73	39.10	37.72	38.76	144202
2024-10-23	38.29	39.05	38.29	39.04	118611
2024-10-24	39.08	39.08	38.41	38.69	216145
2024-10-25	38.76	39.48	38.01	38.64	78729
2024-10-28	38.98	39.87	38.48	39.22	91247
2024-10-29	38.80	39.34	38.63	39.34	66924
2024-10-30	39.14	39.75	39.14	39.41	130675
2024-10-31	39.32	39.60	38.53	39.06	143613
2024-11-01	39.18	39.44	39.04	39.28	80247
2024-11-04	39.06	39.96	38.82	39.93	89759
2024-11-05	40.00	43.23	40.00	42.28	243489
2024-11-06	45.27	47.80	45.00	47.41	312301
2024-11-07	47.08	47.23	46.33	46.34	266212
2024-11-08	46.42	47.81	46.42	47.53	209567
2024-11-11	48.05	48.68	48.00	48.36	119947
2024-11-12	48.23	48.68	46.36	47.29	124059
2024-11-13	49.02	49.02	46.95	47.16	108388
2024-11-14	47.16	47.75	46.01	46.37	142652
2024-11-15	46.66	46.66	44.52	44.78	119374
2024-11-18	45.07	45.81	44.50	44.90	79640
2024-11-19	43.51	44.87	42.78	44.82	99207
2024-11-20	44.47	45.05	44.07	44.99	88040
2024-11-21	45.27	46.75	45.08	46.59	139016
2024-11-22	46.84	47.83	46.40	46.57	126813
2024-11-25	47.10	48.87	46.99	47.00	246819
2024-11-26	46.74	47.22	46.37	46.73	140069
2024-11-27	47.01	47.83	46.05	46.13	104052
2024-11-29	46.59	46.61	45.67	46.14	83603
2024-12-02	46.47	47.40	46.25	47.20	172804
2024-12-03	47.36	47.58	46.05	46.31	106866
2024-12-04	46.41	46.77	45.15	45.82	153873
2024-12-05	45.68	46.04	44.35	44.84	205719
2024-12-06	45.34	45.39	44.47	44.91	161988
2024-12-09	44.97	45.80	44.45	45.63	124851
2024-12-10	45.30	46.11	45.03	45.64	141570
2024-12-11	46.09	46.49	45.44	45.84	151271
2024-12-12	45.59	45.97	44.87	45.52	176610
2024-12-13	45.33	45.63	44.95	45.45	102033
2024-12-16	45.32	46.04	44.55	45.59	120461
2024-12-17	45.43	45.99	45.08	45.45	150325
2024-12-18	45.80	46.20	44.01	44.41	212100
2024-12-19	44.88	45.30	43.76	44.43	160494
2024-12-20	43.78	44.85	43.57	43.71	1028039
2024-12-23	43.85	44.28	43.46	44.04	144981
2024-12-24	44.19	44.47	43.80	44.15	49515
2024-12-26	43.87	44.85	43.80	44.63	87804
2024-12-27	44.53	45.25	43.83	44.27	92183
2024-12-30	44.05	44.42	43.26	44.21	75456
2024-12-31	44.55	44.73	44.09	44.31	103164
2025-01-02	44.84	45.35	43.80	44.08	95162
2025-01-03	44.14	44.57	43.81	44.51	60499
2025-01-06	44.48	45.01	44.08	44.16	99245
2025-01-07	44.15	44.54	43.73	43.91	203457
2025-01-08	43.67	44.22	43.02	44.19	103646
2025-01-10	43.52	43.85	42.87	43.80	131047
2025-01-13	43.43	44.47	43.04	44.36	144426
2025-01-14	44.92	45.53	44.71	45.48	91015
2025-01-15	46.48	46.48	45.69	46.08	88807
2025-01-16	45.97	46.40	45.67	45.99	85400
2025-01-17	46.28	46.28	45.78	46.09	80366
2025-01-21	46.34	46.95	46.16	46.45	113631
2025-01-22	46.22	46.57	45.80	45.91	109421
2025-01-23	45.76	46.06	45.44	45.98	148896
2025-01-24	45.82	46.44	45.47	46.12	89312
2025-01-27	45.94	47.17	45.94	46.13	147695
2025-01-28	46.06	46.37	45.86	46.36	83315
2025-01-29	46.46	47.16	45.63	46.10	85226
2025-01-30	46.38	47.16	45.95	46.76	80008
2025-01-31	46.72	47.20	46.16	46.49	109024
2025-02-03	47.30	47.30	45.57	46.13	85630
2025-02-04	45.80	46.43	45.77	46.31	57042
2025-02-05	46.71	46.90	45.87	45.93	96491
2025-02-06	45.96	46.32	45.51	45.70	136329
2025-02-07	45.76	46.00	44.95	45.24	159200
2025-02-10	45.34	45.73	44.78	45.41	94721
2025-02-11	45.09	45.55	45.09	45.48	51761
2025-02-12	44.92	45.30	44.71	44.74	113117
2025-02-13	45.13	45.18	44.40	45.06	79260
2025-02-14	45.80	46.52	44.73	45.05	94374
2025-02-18	44.94	44.94	42.38	43.31	182333
2025-02-19	42.87	43.39	42.72	43.08	105451
2025-02-20	42.82	43.35	42.13	42.23	100158
2025-02-21	42.68	42.68	41.08	41.41	131989
2025-02-24	42.21	43.76	41.14	41.19	133238
2025-02-25	41.49	41.93	40.44	40.53	143737
2025-02-26	40.37	41.19	40.15	40.64	116675
2025-02-27	40.46	40.82	40.18	40.32	143961
2025-02-28	40.33	41.01	40.05	40.99	195229
2025-03-03	41.47	41.55	39.51	39.61	231697
2025-03-04	41.96	47.98	41.96	44.48	450264
2025-03-05	44.39	45.67	43.62	45.13	254101
2025-03-06	44.79	45.91	44.28	45.72	223741
2025-03-07	45.66	46.94	44.51	46.83	148248
2025-03-10	46.42	46.73	44.46	44.62	161425
2025-03-11	45.11	46.66	44.92	45.79	147830
2025-03-12	45.86	47.48	43.23	43.54	209571
2025-03-13	43.81	44.64	42.42	42.56	141159
2025-03-14	42.65	43.90	42.20	42.75	193705
2025-03-17	43.55	44.53	42.14	42.65	156487
2025-03-18	42.42	42.79	42.04	42.68	123872
2025-03-19	42.71	43.49	42.17	43.45	108023
2025-03-20	42.95	43.12	42.65	42.80	104667
2025-03-21	42.28	42.62	41.27	42.33	708095
2025-03-24	43.06	44.32	42.26	44.13	146030
2025-03-25	43.95	44.47	43.59	43.92	160572
2025-03-26	44.06	44.33	43.29	43.82	95855
2025-03-27	44.20	44.61	41.90	44.09	94858
2025-03-28	43.81	43.85	42.46	43.48	128236
2025-03-31	42.87	43.42	42.68	42.83	132728
2025-04-01	42.94	43.67	42.65	43.49	113454
2025-04-02	42.91	43.70	42.81	43.62	79565
2025-04-03	42.15	43.46	40.46	41.25	190365
2025-04-04	39.84	41.70	39.31	40.87	255088
2025-04-07	39.67	40.97	38.76	39.36	141734
2025-04-08	40.13	40.37	38.72	39.16	153886
2025-04-09	39.02	42.56	37.69	41.28	211131
2025-04-10	41.38	41.38	39.71	40.50	97696
2025-04-11	40.62	41.64	40.10	41.16	96202
2025-04-14	41.21	42.17	40.99	41.81	122073
2025-04-15	40.82	41.59	38.97	39.00	136886
2025-04-16	38.93	39.19	38.16	38.81	98335
2025-04-17	38.64	39.21	37.79	37.96	120600
2025-04-21	37.63	38.69	36.87	37.18	134522
2025-04-22	37.73	38.30	37.38	38.03	136471
2025-04-23	38.66	39.08	37.71	37.76	176031
2025-04-24	38.00	38.55	37.76	38.54	221503
2025-04-25	38.12	38.68	37.80	38.56	168126
2025-04-28	38.58	38.99	38.07	38.77	115758
2025-04-29	38.68	38.82	38.44	38.72	68797
2025-04-30	38.51	39.16	37.83	39.02	161176
2025-05-01	39.02	39.49	38.72	39.17	97519
2025-05-02	39.27	40.22	39.27	39.71	87256
2025-05-05	39.31	39.87	39.01	39.19	109688
2025-05-06	39.02	41.12	38.53	40.66	234477
2025-05-07	40.55	40.90	39.84	40.68	226714
2025-05-08	41.11	42.52	40.93	42.50	234794
2025-05-09	42.62	44.60	41.94	42.35	100470
2025-05-12	43.76	44.02	42.41	43.26	102698
2025-05-13	43.33	43.76	42.69	43.43	126075
2025-05-14	43.13	45.66	42.42	42.87	110748
2025-05-15	42.97	43.92	42.84	43.18	74566
2025-05-16	43.13	43.40	42.97	43.05	183697
2025-05-19	42.65	43.31	42.28	43.16	118105
2025-05-20	43.02	43.45	42.76	43.19	85677
2025-05-21	42.76	43.11	42.35	42.86	108161
2025-05-22	42.90	43.52	42.36	43.28	109988
2025-05-23	42.38	43.00	40.10	42.75	154685
2025-05-27	43.08	44.11	42.88	43.87	90355
2025-05-28	43.78	44.70	43.24	43.44	97096
2025-05-29	43.46	43.85	43.25	43.47	82376
2025-05-30	43.47	43.83	43.35	43.66	124499
2025-06-02	43.67	43.67	42.89	43.47	91145
2025-06-03	43.36	43.65	42.76	43.54	134946
2025-06-04	43.40	43.91	43.34	43.71	77144
2025-06-05	43.65	43.72	43.31	43.66	57442
2025-06-06	44.22	44.22	43.75	44.12	63509
2025-06-09	44.40	44.44	43.98	44.30	87743
2025-06-10	44.30	44.75	43.94	44.31	76773
2025-06-11	44.39	44.52	43.83	44.07	86952
2025-06-12	43.67	44.33	43.27	44.15	131913
2025-06-13	43.57	44.04	43.16	43.40	95670
2025-06-16	43.55	43.97	42.86	43.66	166122
2025-06-17	43.30	43.88	42.96	43.43	103352
2025-06-18	43.59	44.14	42.97	42.98	226048
2025-06-20	43.00	43.37	42.22	42.76	454340
2025-06-23	42.79	43.21	42.27	43.21	155581
2025-06-24	43.57	44.23	43.36	43.88	114451
2025-06-25	43.81	44.11	43.25	43.60	103375
2025-06-26	43.64	44.12	43.30	44.06	95426
2025-06-27	44.04	44.63	43.76	44.56	161435
2025-06-30	44.65	45.89	44.58	45.76	175707
2025-07-01	45.39	46.90	45.29	46.50	176472
2025-07-02	46.57	47.55	46.17	47.42	141388
2025-07-03	47.56	48.55	47.33	48.52	71895
2025-07-07	48.15	48.66	47.97	48.12	142467
2025-07-08	48.19	48.70	48.00	48.01	131931
2025-07-09	47.96	48.56	47.48	48.44	270683
2025-07-10	48.42	49.02	47.87	48.40	135305
2025-07-11	48.26	48.49	46.83	46.86	176304
2025-07-14	46.72	47.29	46.57	47.14	74083
2025-07-15	47.40	47.60	45.80	45.83	91175
2025-07-16	46.05	46.67	45.47	46.22	89600
2025-07-17	46.36	47.19	46.29	46.31	130526
2025-07-18	46.75	46.91	45.96	46.15	105738
2025-07-21	46.27	46.35	45.31	45.63	60382
2025-07-22	45.47	47.30	45.47	46.24	98113
2025-07-23	46.56	46.94	45.99	46.87	57898
2025-07-24	46.68	46.82	46.20	46.23	68305
2025-07-25	46.49	46.53	46.00	46.30	62330
2025-07-28	46.42	46.80	46.21	46.38	53652
2025-07-29	46.35	46.43	45.77	46.17	81620
2025-07-30	46.13	46.17	44.88	45.09	68291
2025-07-31	44.81	45.13	44.22	44.53	80299
2025-08-01	43.96	44.06	42.69	43.05	127477
2025-08-04	43.04	43.69	42.82	43.52	124311
2025-08-05	49.43	51.24	45.44	45.66	207460
2025-08-06	45.56	45.99	44.91	45.71	126809
2025-08-07	45.75	46.06	44.96	45.39	135033
2025-08-08	45.42	46.10	44.81	45.24	79064
2025-08-11	45.29	45.78	44.79	45.36	100739
2025-08-12	45.74	48.20	44.83	48.04	131851
2025-08-13	48.18	49.80	48.12	49.58	132800
2025-08-14	49.12	49.18	47.74	47.93	74218
2025-08-15	48.12	48.23	46.92	47.67	105841
2025-08-18	47.83	48.98	47.83	48.65	86492
2025-08-19	48.77	49.36	48.10	48.77	101133
2025-08-20	48.76	49.04	48.41	48.68	67765
2025-08-21	48.34	49.02	48.11	48.60	61287
2025-08-22	48.89	52.18	47.82	51.79	129973
2025-08-25	51.42	52.09	50.96	51.21	90619
2025-08-26	51.16	51.63	50.37	50.59	78133
2025-08-27	50.32	50.92	50.12	50.53	83828
2025-08-28	50.70	50.98	50.18	50.65	98864
2025-08-29	50.80	51.13	50.29	50.81	162407
2025-09-02	50.27	50.51	50.01	50.08	79118
2025-09-03	49.81	50.93	49.36	49.92	126690
2025-09-04	50.01	50.66	49.86	50.49	69967
2025-09-05	50.58	51.51	49.88	50.37	166372
2025-09-08	50.38	51.00	49.66	50.27	138268
2025-09-09	50.42	50.94	49.78	50.38	118767
2025-09-10	50.28	50.34	49.12	49.22	77924
2025-09-11	49.25	50.75	49.05	50.73	97993
2025-09-12	50.79	51.15	49.84	49.88	64951

Explore More About HSII

Coins representing dividend payouts and trends

HSII Dividend History

Discover Heidrick & Struggles'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

HSII Stock Split History

Discover Heidrick & Struggles'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

HSII Historical Prices

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

Web Analytics