JOE Historical Prices

Summary

Key Stock Metrics

40.19

(April 9, 2025)

52-Week Low

62.49

(September 18, 2024)

52-Week High

85.25

(July 11, 2005)

All-Time High

50.20

(August 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-07-22	26.50	26.69	26.00	26.00	51000
1998-07-23	25.88	25.88	24.81	25.06	138400
1998-07-24	25.31	25.38	24.50	24.75	76300
1998-07-27	24.94	25.63	24.56	25.50	106600
1998-07-28	25.75	25.88	25.06	25.31	96400
1998-07-29	25.69	25.69	25.00	25.00	74400
1998-07-30	25.00	25.44	25.00	25.13	67900
1998-07-31	25.13	25.50	24.63	24.81	44700
1998-08-03	24.63	24.88	24.31	24.56	56200
1998-08-04	24.00	24.00	21.75	22.38	318800
1998-08-05	22.25	22.25	21.38	21.75	196700
1998-08-06	21.50	21.75	21.38	21.50	156200
1998-08-07	21.56	23.75	21.56	23.25	185900
1998-08-10	23.44	23.44	22.50	22.81	134100
1998-08-11	22.63	22.69	22.38	22.69	95300
1998-08-12	22.81	23.88	22.69	23.00	249800
1998-08-13	23.06	23.06	22.38	22.50	164600
1998-08-14	22.69	23.31	22.69	23.06	105100
1998-08-17	22.94	23.19	22.88	23.00	332000
1998-08-18	23.25	23.63	23.25	23.50	104500
1998-08-19	23.63	23.69	23.38	23.50	74800
1998-08-20	23.44	23.63	23.38	23.44	257600
1998-08-21	23.56	23.56	22.75	23.00	131300
1998-08-24	23.13	23.25	22.88	22.94	102900
1998-08-25	23.00	23.88	23.00	23.06	78100
1998-08-26	23.06	23.06	21.81	22.00	235400
1998-08-27	21.75	22.00	21.63	21.75	158700
1998-08-28	21.69	22.13	21.69	21.75	75700
1998-08-31	22.00	22.13	20.00	20.06	250600
1998-09-01	20.00	20.38	19.63	20.25	293500
1998-09-02	20.38	21.13	20.38	20.38	87400
1998-09-03	19.88	20.19	19.63	20.00	234200
1998-09-04	20.38	20.50	20.06	20.13	61200
1998-09-08	20.75	20.88	20.19	20.38	119800
1998-09-09	20.56	20.63	20.25	20.44	100400
1998-09-10	19.50	19.69	18.88	19.00	307900
1998-09-11	19.00	19.13	18.50	18.88	1133900
1998-09-14	19.19	20.00	19.13	19.38	93800
1998-09-15	19.50	20.63	19.31	20.56	161100
1998-09-16	21.38	21.81	21.13	21.19	284600
1998-09-17	21.00	21.13	20.63	21.06	113100
1998-09-18	21.00	21.38	20.69	21.00	96600
1998-09-21	20.75	20.88	20.13	20.88	114200
1998-09-22	20.75	21.25	20.75	21.06	99200
1998-09-23	21.19	21.75	21.00	21.50	58500
1998-09-24	21.63	22.75	21.63	22.69	79600
1998-09-25	22.50	22.50	22.00	22.19	119700
1998-09-28	22.31	22.75	22.25	22.56	116800
1998-09-29	22.81	23.63	22.81	23.38	86700
1998-09-30	23.25	23.88	22.88	23.88	129100
1998-10-01	23.38	23.38	22.06	22.38	147800
1998-10-02	22.25	22.69	21.94	22.63	36500
1998-10-05	22.38	22.63	21.75	22.00	108200
1998-10-06	22.19	22.25	22.00	22.00	66700
1998-10-07	22.00	22.13	21.13	21.25	152200
1998-10-08	21.13	21.13	19.75	20.00	113500
1998-10-09	20.13	20.63	20.00	20.31	96800
1998-10-12	20.69	21.38	20.63	21.06	96800
1998-10-13	21.00	21.06	20.75	21.00	38700
1998-10-14	20.81	20.88	20.44	20.75	71700
1998-10-15	21.00	21.81	21.00	21.50	97800
1998-10-16	22.00	22.56	21.88	22.31	38000
1998-10-19	22.44	22.44	21.50	21.88	79900
1998-10-20	22.25	22.75	22.13	22.13	78800
1998-10-21	22.13	22.13	21.44	21.94	77000
1998-10-22	21.75	22.13	21.38	21.81	285400
1998-10-23	21.56	22.00	21.38	21.69	285500
1998-10-26	21.56	21.63	21.06	21.44	35400
1998-10-27	21.19	22.19	21.19	22.19	60300
1998-10-28	22.63	23.31	22.38	22.94	130700
1998-10-29	22.63	23.88	22.63	23.88	109300
1998-10-30	24.00	24.25	23.88	23.94	67500
1998-11-02	24.00	25.38	23.75	25.13	181200
1998-11-03	25.13	27.44	25.13	26.56	200100
1998-11-04	26.81	27.31	26.56	26.75	106900
1998-11-05	26.75	26.94	26.38	26.69	42800
1998-11-06	26.69	26.88	26.38	26.38	96700
1998-11-09	26.25	26.25	25.44	25.50	52400
1998-11-10	25.63	26.00	25.50	25.81	67400
1998-11-11	25.63	26.44	25.56	26.31	39600
1998-11-12	26.38	26.38	25.63	25.75	25900
1998-11-13	25.75	26.00	25.56	25.94	41700
1998-11-16	25.81	26.00	25.25	25.56	40100
1998-11-17	25.38	25.69	25.13	25.13	46800
1998-11-18	25.19	25.38	24.88	25.06	28100
1998-11-19	25.13	25.13	24.50	25.00	33500
1998-11-20	24.94	25.13	24.75	24.81	40600
1998-11-23	24.63	25.13	24.06	25.00	60500
1998-11-24	24.75	25.25	24.50	24.75	108400
1998-11-25	24.63	25.00	24.50	24.63	38500
1998-11-27	24.81	24.81	24.50	24.56	18300
1998-11-30	24.50	24.50	23.38	23.56	161300
1998-12-01	23.56	24.56	23.56	24.56	90000
1998-12-02	24.19	24.63	24.06	24.44	61600
1998-12-03	24.56	24.75	24.31	24.50	53600
1998-12-04	24.38	24.88	24.38	24.63	46600
1998-12-07	24.50	24.81	24.06	24.81	65900
1998-12-08	24.56	24.69	23.75	24.31	61600
1998-12-09	24.50	24.50	24.00	24.13	92600
1998-12-10	24.13	24.38	24.00	24.00	75600
1998-12-11	23.88	24.19	23.88	23.94	86400
1998-12-14	23.88	24.00	23.69	23.81	98000
1998-12-15	24.00	24.25	23.25	23.69	176900
1998-12-16	23.38	23.88	23.25	23.81	84500
1998-12-17	23.69	24.06	23.69	23.88	72000
1998-12-18	23.63	24.06	23.63	24.00	68200
1998-12-21	24.13	24.13	23.50	23.63	121900
1998-12-22	23.50	23.94	23.25	23.25	101400
1998-12-23	23.25	23.50	23.00	23.00	110000
1998-12-24	23.00	23.25	22.81	23.13	64200
1998-12-28	23.06	23.63	23.06	23.38	92800
1998-12-29	23.50	23.63	23.06	23.19	135500
1998-12-30	23.00	23.38	23.00	23.25	114600
1998-12-31	23.00	23.44	22.88	23.44	161300
1999-01-04	23.44	23.75	23.38	23.75	80700
1999-01-05	23.75	23.88	23.50	23.88	45200
1999-01-06	23.81	24.00	23.75	24.00	67800
1999-01-07	23.94	24.00	23.69	23.69	38800
1999-01-08	23.75	24.00	23.75	23.88	68600
1999-01-11	23.75	23.75	23.25	23.38	141200
1999-01-12	23.13	23.25	22.94	23.00	80500
1999-01-13	22.50	22.75	22.44	22.75	60300
1999-01-14	23.00	23.13	22.56	22.94	70000
1999-01-15	22.81	22.94	22.50	22.75	67700
1999-01-19	22.00	22.25	21.75	22.00	121500
1999-01-20	22.00	22.00	21.75	21.94	150900
1999-01-21	21.75	22.00	21.75	21.88	121100
1999-01-22	21.75	21.94	21.75	21.88	48800
1999-01-25	21.81	22.38	21.81	22.31	134900
1999-01-26	22.31	22.63	22.25	22.50	136000
1999-01-27	22.63	22.63	22.38	22.50	112400
1999-01-28	22.50	22.81	22.31	22.44	53000
1999-01-29	22.50	22.63	22.25	22.25	89100
1999-02-01	22.50	22.75	22.25	22.69	101900
1999-02-02	22.69	22.69	22.38	22.44	118200
1999-02-03	22.44	22.44	22.00	22.38	244600
1999-02-04	22.31	22.38	21.75	22.06	107700
1999-02-05	22.00	22.50	22.00	22.44	56800
1999-02-08	22.56	22.63	21.56	22.00	234800
1999-02-09	22.00	22.00	21.63	21.69	63600
1999-02-10	21.56	21.75	21.44	21.75	196000
1999-02-11	21.75	21.94	21.63	21.63	309600
1999-02-12	21.88	22.13	21.63	21.94	119300
1999-02-16	21.88	22.00	21.81	21.94	38600
1999-02-17	21.88	21.88	21.13	21.25	40000
1999-02-18	21.50	21.50	21.00	21.19	40900
1999-02-19	21.19	21.44	21.06	21.38	43400
1999-02-22	21.38	21.44	20.94	21.31	44300
1999-02-23	21.56	21.63	20.69	20.69	45000
1999-02-24	20.75	20.88	20.50	20.75	43100
1999-02-25	20.75	20.88	20.50	20.88	22400
1999-02-26	20.88	21.56	20.75	21.56	52700
1999-03-01	22.13	22.75	21.81	21.81	107700
1999-03-02	22.00	23.00	21.88	23.00	199900
1999-03-03	23.25	24.69	23.25	24.56	284900
1999-03-04	24.63	24.88	24.44	24.81	233600
1999-03-05	24.94	25.13	24.63	24.94	162900
1999-03-08	25.06	25.25	24.88	25.13	172900
1999-03-09	25.19	25.19	24.50	24.75	69200
1999-03-10	24.50	25.50	24.13	24.75	145500
1999-03-11	24.75	25.13	24.63	25.00	84500
1999-03-12	24.94	25.56	24.94	25.38	76200
1999-03-15	24.88	26.13	24.88	26.00	188500
1999-03-16	26.00	26.25	25.69	25.69	47200
1999-03-17	25.69	25.69	25.38	25.44	67300
1999-03-18	25.50	25.69	25.38	25.44	78300
1999-03-19	25.50	25.69	25.38	25.38	76500
1999-03-22	25.38	25.56	25.25	25.38	76800
1999-03-23	25.38	25.44	24.69	24.81	60400
1999-03-24	24.75	24.81	24.50	24.81	72500
1999-03-25	24.75	25.25	24.56	25.06	62700
1999-03-26	25.00	25.19	25.00	25.13	55500
1999-03-29	24.88	25.31	24.75	25.06	138800
1999-03-30	24.81	25.13	24.56	24.94	31500
1999-03-31	24.69	24.69	23.75	24.25	73300
1999-04-01	24.13	24.38	24.06	24.06	35000
1999-04-05	23.56	24.00	23.38	23.75	138600
1999-04-06	23.38	23.94	23.38	23.81	114400
1999-04-07	23.38	24.25	23.13	24.00	185100
1999-04-08	23.75	23.88	23.06	23.75	65100
1999-04-09	23.50	23.88	23.31	23.69	67300
1999-04-12	23.44	23.94	23.25	23.69	61000
1999-04-13	23.63	23.63	23.25	23.31	89600
1999-04-14	23.31	23.56	23.25	23.44	61300
1999-04-15	23.50	23.75	23.38	23.44	180100
1999-04-16	23.63	23.88	23.56	23.81	169300
1999-04-19	23.88	24.38	23.75	24.38	143600
1999-04-20	25.25	25.25	24.38	24.63	42600
1999-04-21	24.50	24.94	24.38	24.75	40500
1999-04-22	24.56	24.81	24.31	24.75	91800
1999-04-23	24.63	24.88	24.38	24.50	97000
1999-04-26	24.50	24.63	24.13	24.31	26600
1999-04-27	24.56	24.63	24.25	24.31	29300
1999-04-28	24.56	25.38	24.56	25.25	102300
1999-04-29	25.13	25.63	25.13	25.44	137100
1999-04-30	25.50	25.69	25.38	25.50	87700
1999-05-03	25.44	26.25	25.44	26.25	124400
1999-05-04	26.25	27.00	26.06	26.63	68500
1999-05-05	26.88	27.44	26.63	27.13	92300
1999-05-06	27.25	27.38	27.00	27.06	37300
1999-05-07	27.00	28.50	27.00	27.00	142400
1999-05-10	26.75	27.00	26.50	26.94	53700
1999-05-11	26.88	27.13	26.56	26.56	29700
1999-05-12	26.50	27.00	26.38	26.88	63700
1999-05-13	27.13	27.50	26.56	27.38	48500
1999-05-14	27.50	27.50	26.00	26.00	39900
1999-05-17	26.06	26.31	25.44	25.69	75000
1999-05-18	26.25	26.25	25.75	25.75	64400
1999-05-19	26.25	27.00	26.00	27.00	92300
1999-05-20	27.94	28.56	27.63	28.13	166900
1999-05-21	28.25	28.50	28.00	28.00	205600
1999-05-24	28.13	28.38	28.13	28.13	58100
1999-05-25	28.19	28.25	28.00	28.00	73600
1999-05-26	27.75	27.94	27.38	27.94	41900
1999-05-27	27.94	27.94	27.38	27.44	60500
1999-05-28	27.13	27.44	27.13	27.31	59500
1999-06-01	27.06	27.25	26.94	27.25	33200
1999-06-02	27.25	27.25	27.06	27.06	80800
1999-06-03	27.06	27.13	27.00	27.06	51900
1999-06-04	27.06	27.25	27.06	27.06	52900
1999-06-07	27.06	27.31	27.00	27.31	40200
1999-06-08	27.38	27.75	27.13	27.13	33400
1999-06-09	27.50	27.50	27.38	27.44	46500
1999-06-10	27.38	27.44	27.13	27.19	68700
1999-06-11	27.25	27.38	26.88	27.06	50300
1999-06-14	27.00	27.31	27.00	27.06	31800
1999-06-15	26.94	27.25	26.94	27.06	21600
1999-06-16	27.06	27.50	27.06	27.38	43600
1999-06-17	27.13	27.44	27.00	27.25	43800
1999-06-18	27.13	27.50	27.00	27.44	24800
1999-06-21	27.44	27.44	26.75	27.00	38300
1999-06-22	27.13	27.13	26.75	26.75	28600
1999-06-23	26.75	26.81	26.31	26.31	29200
1999-06-24	26.31	26.44	26.25	26.25	28700
1999-06-25	26.31	26.31	26.00	26.00	61900
1999-06-28	25.88	26.38	25.88	26.31	27900
1999-06-29	27.00	27.00	26.50	26.81	23200
1999-06-30	26.81	27.13	26.50	27.00	50100
1999-07-01	27.00	27.13	26.69	27.13	32000
1999-07-02	26.88	27.00	26.69	27.00	23500
1999-07-06	27.00	27.19	27.00	27.06	240600
1999-07-07	27.13	27.19	27.00	27.06	20900
1999-07-08	26.88	26.94	26.69	26.69	37700
1999-07-09	26.75	27.19	26.75	27.06	38100
1999-07-12	27.06	27.19	26.69	26.69	34100
1999-07-13	26.94	26.94	26.50	26.75	28800
1999-07-14	26.56	26.63	26.44	26.44	37000
1999-07-15	26.63	26.75	26.44	26.75	33700
1999-07-16	26.75	27.00	26.50	27.00	31700
1999-07-19	27.13	27.13	26.25	26.50	44800
1999-07-20	26.50	26.75	25.81	25.81	52600
1999-07-21	25.38	25.75	24.75	25.31	91100
1999-07-22	25.25	25.75	25.19	25.50	67900
1999-07-23	25.25	25.94	25.25	25.50	23300
1999-07-26	25.50	25.50	24.75	24.88	53900
1999-07-27	25.00	25.25	24.81	24.81	20000
1999-07-28	25.50	25.50	24.88	25.19	43500
1999-07-29	25.44	25.50	25.00	25.13	48400
1999-07-30	25.06	25.19	24.75	25.00	50800
1999-08-02	24.94	25.06	24.38	24.38	53200
1999-08-03	24.38	24.69	24.19	24.25	52000
1999-08-04	24.50	24.69	24.31	24.56	71200
1999-08-05	24.56	24.69	24.56	24.63	29000
1999-08-06	24.63	24.75	24.56	24.75	98000
1999-08-09	24.75	24.94	24.75	24.94	65800
1999-08-10	24.94	24.94	24.63	24.81	239400
1999-08-11	24.94	25.00	24.75	25.00	38200
1999-08-12	25.25	25.31	25.00	25.25	76500
1999-08-13	25.25	25.31	25.00	25.06	74900
1999-08-16	25.00	25.19	25.00	25.13	28800
1999-08-17	25.13	25.13	24.69	24.81	74100
1999-08-18	24.81	24.94	24.69	24.94	36500
1999-08-19	24.69	24.94	24.63	24.63	15400
1999-08-20	24.88	24.94	24.63	24.88	29500
1999-08-23	24.94	24.94	24.25	24.38	156100
1999-08-24	24.44	24.50	24.13	24.19	36100
1999-08-25	24.19	24.19	24.00	24.19	33800
1999-08-26	24.19	24.25	24.00	24.00	40900
1999-08-27	23.75	24.13	23.75	23.94	38400
1999-08-30	24.00	24.00	23.50	23.63	73500
1999-08-31	23.56	23.75	23.38	23.38	58400
1999-09-01	23.44	23.63	23.06	23.38	54600
1999-09-02	23.13	23.50	22.75	23.13	80600
1999-09-03	23.50	23.63	23.38	23.63	38400
1999-09-07	23.38	23.69	23.13	23.38	70100
1999-09-08	23.56	23.56	23.06	23.56	24400
1999-09-09	23.31	23.38	22.88	23.25	27600
1999-09-10	23.25	23.63	22.94	23.50	91200
1999-09-13	23.38	23.56	23.25	23.38	38300
1999-09-14	22.75	23.31	22.75	22.75	52900
1999-09-15	22.88	22.94	22.69	22.75	46600
1999-09-16	22.56	22.81	22.38	22.50	33800
1999-09-17	22.44	23.00	22.44	22.94	40800
1999-09-20	22.75	22.75	22.00	22.25	36100
1999-09-21	22.25	22.25	21.75	21.94	38400
1999-09-22	21.94	22.44	21.81	22.00	58700
1999-09-23	22.25	22.25	21.63	21.63	34700
1999-09-24	21.63	21.63	20.06	21.00	97500
1999-09-27	21.44	22.50	21.25	21.69	121400
1999-09-28	21.88	22.06	21.50	21.63	49800
1999-09-29	21.63	22.31	21.63	21.81	40200
1999-09-30	21.94	22.13	21.50	21.56	70100
1999-10-01	21.63	21.63	21.38	21.56	96000
1999-10-04	21.50	21.88	21.50	21.63	17300
1999-10-05	21.56	22.00	21.50	21.56	45500
1999-10-06	21.63	21.81	21.38	21.75	60500
1999-10-07	21.56	21.63	21.50	21.50	60100
1999-10-08	21.50	21.75	21.50	21.63	73500
1999-10-11	21.38	21.63	21.25	21.63	81700
1999-10-12	21.50	21.50	21.25	21.25	85800
1999-10-13	21.50	21.63	21.06	21.13	69300
1999-10-14	21.06	21.25	21.00	21.06	63800
1999-10-15	20.75	20.75	20.50	20.63	111900
1999-10-18	20.88	20.88	20.50	20.69	95900
1999-10-19	20.56	20.94	20.56	20.81	31300
1999-10-20	20.69	20.94	20.50	20.69	67000
1999-10-21	20.50	21.00	20.50	20.88	440200
1999-10-22	21.13	21.44	20.81	21.31	93800
1999-10-25	21.44	21.50	21.06	21.44	36600
1999-10-26	21.44	21.44	21.06	21.25	50700
1999-10-27	21.50	23.13	21.50	22.88	344800
1999-10-28	23.13	24.19	23.13	23.75	250100
1999-10-29	23.94	24.00	23.50	23.88	96300
1999-11-01	23.63	23.75	23.00	23.19	81900
1999-11-02	23.13	24.19	23.00	24.06	111000
1999-11-03	24.06	24.06	23.56	23.56	68900
1999-11-04	23.31	23.44	23.00	23.31	192400
1999-11-05	23.25	23.88	23.13	23.81	71500
1999-11-08	23.56	24.25	23.56	23.63	55200
1999-11-09	23.38	24.25	23.38	24.06	58200
1999-11-10	24.00	24.06	23.56	23.69	40500
1999-11-11	23.63	23.81	23.38	23.69	25900
1999-11-12	23.88	23.88	23.13	23.63	33000
1999-11-15	23.50	24.00	23.00	24.00	134400
1999-11-16	24.00	24.13	23.50	23.63	86700
1999-11-17	23.75	23.88	22.81	23.25	55200
1999-11-18	23.13	23.56	22.88	23.06	52000
1999-11-19	23.06	23.25	23.00	23.00	97400
1999-11-22	23.25	23.25	22.56	22.63	43200
1999-11-23	22.63	22.94	22.25	22.44	41700
1999-11-24	22.56	22.56	22.25	22.31	41000
1999-11-26	22.25	22.50	22.25	22.38	10600
1999-11-29	22.63	22.69	22.25	22.31	93400
1999-11-30	22.25	22.44	22.25	22.38	67900
1999-12-01	22.25	22.44	22.25	22.44	116400
1999-12-02	22.44	23.50	22.44	23.13	108700
1999-12-03	22.56	23.50	22.56	23.50	54600
1999-12-06	23.25	23.94	23.25	23.69	143800
1999-12-07	23.56	23.63	23.00	23.13	92200
1999-12-08	22.63	24.00	22.63	24.00	139500
1999-12-09	23.94	24.25	23.75	24.13	84600
1999-12-10	24.38	24.38	23.88	23.94	71100
1999-12-13	23.25	23.94	23.25	23.63	82600
1999-12-14	23.38	24.44	23.38	24.00	110900
1999-12-15	24.13	24.38	23.88	24.25	65900
1999-12-16	24.25	25.25	24.25	24.94	231600
1999-12-17	24.88	25.13	24.50	24.75	99500
1999-12-20	24.25	24.63	24.00	24.06	139400
1999-12-21	24.25	24.25	23.75	24.13	81900
1999-12-22	24.00	24.13	23.88	24.00	51800
1999-12-23	24.00	24.31	23.88	24.00	29200
1999-12-27	24.00	24.75	24.00	24.50	111800
1999-12-28	24.38	24.38	23.88	24.13	75700
1999-12-29	24.13	24.44	23.81	24.31	79000
1999-12-30	24.25	24.31	23.88	24.06	77400
1999-12-31	23.63	24.50	23.63	24.31	61100
2000-01-03	24.06	24.38	24.06	24.25	150300
2000-01-04	24.25	24.25	23.25	23.38	59900
2000-01-05	23.31	24.19	23.31	23.94	827200
2000-01-06	24.00	24.50	23.94	24.50	61500
2000-01-07	24.50	24.56	23.63	24.00	94300
2000-01-10	23.75	24.00	23.50	23.94	89400
2000-01-11	23.81	23.94	23.50	23.94	32400
2000-01-12	23.69	23.94	23.63	23.63	42900
2000-01-13	23.50	24.00	23.38	24.00	60500
2000-01-14	23.75	23.75	23.19	23.44	62600
2000-01-18	23.38	23.50	23.06	23.50	38600
2000-01-19	23.25	23.69	23.06	23.06	55800
2000-01-20	23.31	23.63	23.13	23.50	68000
2000-01-21	23.75	26.00	23.38	24.88	206400
2000-01-24	25.38	25.88	24.13	24.25	126100
2000-01-25	24.00	24.25	23.69	24.06	96600
2000-01-26	24.06	24.38	23.88	24.25	69000
2000-01-27	24.50	24.88	24.25	24.88	82700
2000-01-28	24.81	24.81	24.00	24.06	22400
2000-01-31	23.81	23.94	23.69	23.69	38300
2000-02-01	23.94	24.06	23.69	24.06	30100
2000-02-02	23.81	25.38	23.81	25.00	80300
2000-02-03	24.63	24.69	23.75	23.75	63000
2000-02-04	23.63	24.31	23.63	24.00	45000
2000-02-07	24.00	24.00	23.63	23.69	31800
2000-02-08	23.94	24.06	23.25	23.50	44300
2000-02-09	23.75	24.38	23.63	24.19	152200
2000-02-10	24.50	24.50	24.13	24.25	67100
2000-02-11	24.31	24.75	24.13	24.38	63000
2000-02-14	24.50	24.63	24.13	24.50	58900
2000-02-15	24.50	24.81	24.31	24.31	63100
2000-02-16	24.44	24.75	24.38	24.50	42000
2000-02-17	24.50	24.69	24.31	24.44	27800
2000-02-18	24.31	24.75	24.25	24.31	30100
2000-02-22	24.25	24.44	24.00	24.13	80400
2000-02-23	24.38	24.94	24.38	24.81	48300
2000-02-24	24.56	24.56	23.94	24.00	70800
2000-02-25	24.25	24.25	23.94	24.13	36800
2000-02-28	23.94	24.13	23.88	23.94	72700
2000-02-29	24.00	24.19	23.94	24.19	122300
2000-03-01	24.19	24.19	23.88	24.00	83700
2000-03-02	24.06	25.38	24.06	24.88	77500
2000-03-03	24.63	24.94	24.63	24.81	29800
2000-03-06	24.44	25.50	24.38	25.44	134900
2000-03-07	25.50	25.75	24.56	24.69	64600
2000-03-08	24.75	26.50	24.63	26.44	116800
2000-03-09	26.44	26.50	25.63	26.00	98700
2000-03-10	26.25	26.25	25.50	26.06	50800
2000-03-13	25.88	26.19	25.63	26.19	54400
2000-03-14	26.19	26.31	25.75	26.06	51000
2000-03-15	26.19	27.81	25.94	26.88	150400
2000-03-16	27.00	28.31	27.00	28.00	152400
2000-03-17	28.00	28.25	27.50	28.25	80200
2000-03-20	28.25	28.75	27.94	28.56	76400
2000-03-21	28.44	29.25	28.38	28.69	120800
2000-03-22	28.56	28.94	28.31	28.50	83800
2000-03-23	28.38	28.88	28.38	28.63	60100
2000-03-24	28.31	28.69	28.31	28.69	60000
2000-03-27	28.63	28.94	28.50	28.63	64200
2000-03-28	28.56	28.81	28.25	28.38	61100
2000-03-29	28.38	28.50	27.75	28.00	173300
2000-03-30	28.13	28.88	28.06	28.81	96400
2000-03-31	28.81	29.00	28.69	28.94	79300
2000-04-03	28.94	29.13	28.88	28.88	68400
2000-04-04	28.75	29.00	28.00	28.56	55300
2000-04-05	28.19	29.00	28.19	28.94	116300
2000-04-06	29.00	29.00	28.75	28.88	61200
2000-04-07	28.63	28.75	28.25	28.75	21100
2000-04-10	28.50	29.00	28.13	28.13	53700
2000-04-11	28.69	28.69	28.13	28.38	58700
2000-04-12	28.13	29.00	28.13	28.81	38900
2000-04-13	29.06	29.06	28.38	28.56	32500
2000-04-14	28.31	28.56	27.13	27.38	77300
2000-04-17	27.25	28.00	26.75	28.00	86400
2000-04-18	27.75	27.88	27.06	27.44	39200
2000-04-19	27.63	27.88	27.13	27.56	42500
2000-04-20	27.31	29.00	27.31	28.69	60800
2000-04-24	28.88	28.88	28.50	28.88	54900
2000-04-25	29.13	29.13	28.38	28.63	75400
2000-04-26	28.88	29.06	28.63	29.00	175800
2000-04-27	28.75	29.00	28.75	28.81	29000
2000-04-28	28.94	29.50	28.81	28.81	49600
2000-05-01	29.06	30.00	29.06	29.50	71200
2000-05-02	29.75	30.50	29.75	29.75	83900
2000-05-03	29.75	29.75	28.38	28.38	87400
2000-05-04	28.63	29.44	28.56	29.31	38600
2000-05-05	29.88	29.88	29.13	29.19	36700
2000-05-08	29.88	30.25	29.38	29.56	105100
2000-05-09	29.94	30.13	29.56	29.88	76400
2000-05-10	29.88	29.94	29.31	29.31	30000
2000-05-11	29.31	30.25	29.31	29.56	66200
2000-05-12	29.63	30.00	29.38	29.94	74900
2000-05-15	30.00	30.00	29.63	29.88	64100
2000-05-16	30.13	30.75	29.81	30.56	108900
2000-05-17	30.56	30.75	30.06	30.38	120700
2000-05-18	30.13	30.88	29.75	30.63	97800
2000-05-19	30.31	30.63	30.00	30.31	80300
2000-05-22	30.31	30.50	29.88	30.06	55700
2000-05-23	30.31	30.50	30.13	30.31	70300
2000-05-24	30.25	30.38	29.75	29.81	55200
2000-05-25	30.00	30.19	30.00	30.00	56800
2000-05-26	30.00	30.06	29.75	30.06	25300
2000-05-30	30.13	30.13	29.69	29.75	74500
2000-05-31	30.00	30.13	29.88	29.94	30800
2000-06-01	30.00	30.31	30.00	30.31	79900
2000-06-02	30.38	30.63	30.25	30.38	31500
2000-06-05	30.94	31.00	30.88	30.88	78700
2000-06-06	30.75	31.00	30.56	30.69	35200
2000-06-07	30.50	31.38	30.38	31.19	105000
2000-06-08	31.19	31.25	31.00	31.13	51800
2000-06-09	31.00	31.13	31.00	31.00	73300
2000-06-12	30.75	31.00	30.50	30.88	90700
2000-06-13	30.63	30.75	30.06	30.13	33900
2000-06-14	30.00	30.50	30.00	30.44	197000
2000-06-15	30.44	30.44	30.06	30.25	35700
2000-06-16	30.13	30.38	30.06	30.38	49800
2000-06-19	30.25	30.31	30.25	30.31	25600
2000-06-20	30.25	30.31	30.13	30.19	66000
2000-06-21	30.06	30.25	30.06	30.19	46800
2000-06-22	30.06	30.25	30.00	30.06	17600
2000-06-23	30.06	30.25	30.06	30.13	21700
2000-06-26	30.25	30.44	30.13	30.19	9300
2000-06-27	30.19	30.31	30.13	30.13	21700
2000-06-28	30.13	30.38	30.13	30.25	42200
2000-06-29	30.31	30.88	30.13	30.69	20100
2000-06-30	30.88	30.88	30.00	30.00	74800
2000-07-03	29.88	30.13	29.75	30.00	24200
2000-07-05	30.75	30.88	29.81	29.94	55100
2000-07-06	30.38	30.38	29.38	29.69	97300
2000-07-07	29.94	30.69	29.69	30.63	57600
2000-07-10	30.63	30.88	30.00	30.19	49400
2000-07-11	30.19	30.31	30.00	30.06	53700
2000-07-12	29.81	30.19	29.63	30.06	45900
2000-07-13	30.13	30.25	29.56	29.69	43900
2000-07-14	29.56	29.94	29.44	29.56	39600
2000-07-17	29.50	29.75	29.50	29.69	31600
2000-07-18	29.75	29.75	29.50	29.75	37900
2000-07-19	30.00	30.00	29.50	29.63	22900
2000-07-20	29.88	29.94	29.50	29.69	42200
2000-07-21	29.63	30.00	29.63	29.75	23500
2000-07-24	29.63	29.75	29.50	29.75	60000
2000-07-25	29.75	29.88	28.75	28.88	60600
2000-07-26	29.00	29.25	29.00	29.13	44500
2000-07-27	29.38	29.63	29.13	29.38	24700
2000-07-28	29.63	29.69	29.13	29.38	49200
2000-07-31	29.31	29.88	29.31	29.75	23400
2000-08-01	29.88	30.00	29.75	29.88	51500
2000-08-02	29.81	30.13	29.63	29.75	46900
2000-08-03	29.50	29.69	29.00	29.50	57100
2000-08-04	28.75	29.38	28.75	29.06	84300
2000-08-07	29.00	29.69	29.00	29.13	36000
2000-08-08	29.00	29.75	28.81	29.50	48000
2000-08-09	29.56	30.13	29.31	29.88	43700
2000-08-10	29.75	30.06	29.75	30.06	23300
2000-08-11	30.00	30.38	29.78	30.25	22800
2000-08-14	30.25	30.63	30.13	30.63	27200
2000-08-15	30.38	30.38	29.63	29.88	41200
2000-08-16	29.88	30.13	29.63	29.75	24200
2000-08-17	30.06	30.06	29.56	29.94	17000
2000-08-18	29.69	30.06	29.63	29.81	16400
2000-08-21	29.56	29.75	29.44	29.63	29800
2000-08-22	29.63	30.06	29.63	29.81	32100
2000-08-23	29.81	29.81	29.38	29.38	76400
2000-08-24	29.38	29.44	29.25	29.25	33100
2000-08-25	29.38	29.44	29.31	29.38	28600
2000-08-28	29.13	29.50	29.13	29.31	26800
2000-08-29	29.31	29.44	29.25	29.25	64600
2000-08-30	29.25	29.50	29.06	29.38	36200
2000-08-31	29.31	29.38	29.25	29.31	35300
2000-09-01	29.25	29.31	29.25	29.25	17700
2000-09-05	29.63	29.63	29.25	29.38	27100
2000-09-06	29.63	29.63	29.25	29.38	18000
2000-09-07	29.25	29.88	29.25	29.69	49800
2000-09-08	29.69	31.00	29.50	31.00	121500
2000-09-11	30.75	31.00	30.50	30.63	56200
2000-09-12	30.56	30.69	29.00	29.13	194900
2000-09-13	30.25	30.25	29.25	29.88	69400
2000-09-14	29.94	30.00	29.88	29.94	25500
2000-09-15	30.00	30.00	29.50	29.50	27100
2000-09-18	29.00	29.31	29.00	29.06	55300
2000-09-19	29.00	30.00	29.00	29.75	60800
2000-09-20	29.75	29.75	29.13	29.13	44400
2000-09-21	28.88	29.25	28.69	28.88	54400
2000-09-22	28.75	28.75	28.06	28.44	38600
2000-09-25	28.44	28.44	27.88	27.88	32700
2000-09-26	27.75	28.19	27.31	27.94	57800
2000-09-27	27.81	27.94	27.44	27.88	36100
2000-09-28	27.63	28.38	27.44	28.00	102600
2000-09-29	28.13	28.13	27.50	27.75	62600
2000-10-02	27.88	28.13	27.25	27.94	80900
2000-10-03	27.19	28.06	27.19	27.88	66300
2000-10-04	28.00	28.31	27.88	28.31	34700
2000-10-05	28.13	28.25	27.88	28.00	93200
2000-10-06	27.88	28.00	27.81	27.94	43700
2000-10-09	28.00	28.00	27.50	28.00	53000
2000-10-10	18.63	19.31	18.50	19.19	113800
2000-10-11	19.19	19.44	18.88	18.94	69200
2000-10-12	18.94	19.13	18.63	18.63	51400
2000-10-13	18.63	18.88	18.31	18.81	74100
2000-10-16	19.06	19.06	18.69	18.69	26100
2000-10-17	17.81	18.25	17.69	17.94	91100
2000-10-18	17.94	18.50	17.94	18.44	51400
2000-10-19	18.50	19.44	18.50	19.25	43400
2000-10-20	19.50	19.75	19.06	19.69	47400
2000-10-23	19.75	20.69	19.50	20.50	82800
2000-10-24	20.25	20.88	20.13	20.88	81400
2000-10-25	20.63	20.88	20.50	20.56	59000
2000-10-26	20.31	20.63	19.88	19.94	179800
2000-10-27	20.19	20.31	19.63	20.19	64800
2000-10-30	20.31	20.69	20.13	20.25	73200
2000-10-31	20.25	20.25	20.06	20.19	93800
2000-11-01	20.00	20.38	20.00	20.13	54700
2000-11-02	20.00	20.13	19.75	20.00	79500
2000-11-03	20.00	20.00	19.88	20.00	57600
2000-11-06	19.81	20.00	19.75	20.00	52100
2000-11-07	20.25	20.25	19.94	20.25	139900
2000-11-08	20.25	20.25	19.94	20.00	104700
2000-11-09	20.00	20.00	19.50	19.88	110800
2000-11-10	19.50	20.00	19.50	20.00	130200
2000-11-13	19.38	20.00	19.38	20.00	74000
2000-11-14	19.75	20.00	19.75	20.00	159600
2000-11-15	20.00	20.13	19.94	20.00	308700
2000-11-16	20.00	20.00	19.88	20.00	218500
2000-11-17	19.75	20.13	19.75	20.00	113800
2000-11-20	19.94	20.00	19.56	19.81	107000
2000-11-21	19.81	19.88	19.75	19.81	91700
2000-11-22	19.81	20.00	19.81	19.94	100500
2000-11-24	19.94	20.00	19.94	20.00	25200
2000-11-27	19.94	20.00	19.75	20.00	134500
2000-11-28	19.94	20.00	19.88	19.94	57200
2000-11-29	20.00	20.00	19.94	20.00	72900
2000-11-30	20.00	20.13	19.75	19.88	109300
2000-12-01	19.88	20.06	19.75	19.94	75400
2000-12-04	20.19	20.19	19.69	20.00	113100
2000-12-05	20.00	20.25	19.88	20.00	137300
2000-12-06	20.00	20.00	19.81	19.88	54900
2000-12-07	19.81	20.00	19.81	20.00	85100
2000-12-08	20.13	20.13	19.81	19.94	85600
2000-12-11	19.94	20.00	19.88	20.00	120100
2000-12-12	19.94	20.44	19.94	20.31	268000
2000-12-13	20.31	20.31	20.13	20.25	34500
2000-12-14	20.19	20.25	20.00	20.06	57900
2000-12-15	19.88	20.25	19.75	19.75	105700
2000-12-18	19.19	20.44	19.19	19.94	111700
2000-12-19	19.94	20.69	19.94	20.38	66300
2000-12-20	20.38	20.75	20.25	20.75	93700
2000-12-21	20.75	21.38	20.75	21.06	113400
2000-12-22	20.88	21.63	20.88	21.63	44600
2000-12-26	21.50	22.00	21.50	22.00	54600
2000-12-27	21.88	22.06	21.75	22.00	61900
2000-12-28	21.75	22.06	21.75	22.00	80400
2000-12-29	21.88	22.00	21.88	22.00	78800
2001-01-02	22.00	22.06	21.81	21.94	114500
2001-01-03	21.69	22.06	21.69	22.00	96100
2001-01-04	22.00	22.88	22.00	22.56	148400
2001-01-05	22.38	22.75	22.19	22.19	123500
2001-01-08	22.44	22.44	22.13	22.25	101400
2001-01-09	22.44	22.44	22.00	22.13	90800
2001-01-10	21.88	22.19	21.88	22.00	53000
2001-01-11	22.25	22.25	22.00	22.25	50400
2001-01-12	22.25	22.25	22.00	22.06	52100
2001-01-16	22.19	22.38	22.13	22.31	174000
2001-01-17	22.50	22.50	22.13	22.19	55600
2001-01-18	22.25	22.38	22.13	22.25	104100
2001-01-19	22.44	22.50	22.19	22.19	106600
2001-01-22	22.44	22.44	22.13	22.13	124300
2001-01-23	22.19	22.25	22.06	22.13	63400
2001-01-24	22.19	22.25	22.06	22.25	85600
2001-01-25	22.25	22.25	22.06	22.06	35700
2001-01-26	22.13	22.19	21.88	22.00	48300
2001-01-29	22.00	22.10	21.89	21.95	39700
2001-01-30	21.95	22.24	21.80	22.14	47100
2001-01-31	22.39	22.39	21.85	22.00	89700
2001-02-01	21.85	22.34	21.85	22.30	63900
2001-02-02	22.49	22.72	22.20	22.35	94900
2001-02-05	22.10	22.73	22.10	22.35	49200
2001-02-06	22.60	22.80	22.49	22.59	37900
2001-02-07	22.50	23.09	22.33	22.65	59700
2001-02-08	22.85	23.20	22.60	22.69	81300
2001-02-09	22.88	22.95	22.55	22.80	100500
2001-02-12	22.80	22.95	22.54	22.77	333700
2001-02-13	22.80	22.93	22.75	22.90	264900
2001-02-14	22.98	23.54	22.75	23.14	61100
2001-02-15	23.20	23.50	23.20	23.50	87200
2001-02-16	23.52	23.66	23.15	23.42	474500
2001-02-20	23.67	23.85	23.50	23.53	64400
2001-02-21	23.78	23.85	23.13	23.14	98500
2001-02-22	23.25	23.47	22.99	23.03	96700
2001-02-23	23.09	23.42	22.70	23.00	72500
2001-02-26	23.09	23.30	23.02	23.23	105000
2001-02-27	23.35	23.35	23.05	23.15	76100
2001-02-28	23.10	23.20	22.87	22.94	90000
2001-03-01	22.85	22.95	22.76	22.83	59900
2001-03-02	22.95	23.00	22.80	22.87	102200
2001-03-05	23.00	23.20	22.80	22.84	94600
2001-03-06	22.50	23.00	22.50	22.84	91300
2001-03-07	22.85	22.85	22.41	22.71	101500
2001-03-08	22.60	22.83	22.45	22.58	96700
2001-03-09	22.60	22.81	22.30	22.45	82900
2001-03-12	22.55	22.65	22.15	22.17	73700
2001-03-13	22.20	22.30	21.55	21.67	74900
2001-03-14	21.50	21.70	20.97	21.07	108100
2001-03-15	21.09	21.54	20.90	21.50	126600
2001-03-16	21.50	21.53	21.00	21.15	129600
2001-03-19	21.25	21.74	21.20	21.58	191400
2001-03-20	21.55	22.20	21.55	21.68	183800
2001-03-21	21.69	21.75	21.31	21.45	146700
2001-03-22	21.36	21.50	21.00	21.23	92700
2001-03-23	21.25	21.62	21.25	21.51	51600
2001-03-26	21.35	22.15	21.35	21.95	51500
2001-03-27	21.70	22.48	21.65	22.28	69900
2001-03-28	22.10	22.26	21.85	22.21	89300
2001-03-29	22.10	22.66	22.10	22.49	50900
2001-03-30	22.60	23.15	22.50	22.81	101600
2001-04-02	22.90	23.25	22.76	22.93	82100
2001-04-03	22.80	22.80	22.25	22.55	74800
2001-04-04	22.89	22.95	22.30	22.41	96300
2001-04-05	22.30	22.86	22.30	22.84	75300
2001-04-06	22.75	22.76	22.00	22.14	75300
2001-04-09	22.05	22.50	22.05	22.30	44700
2001-04-10	22.25	23.24	22.25	23.03	60000
2001-04-11	23.01	23.03	22.58	22.72	45700
2001-04-12	22.75	23.09	22.67	23.08	37900
2001-04-16	23.00	23.15	22.73	23.00	56500
2001-04-17	23.03	23.10	22.67	22.97	58500
2001-04-18	22.90	23.25	22.76	23.09	103100
2001-04-19	23.05	23.50	22.75	23.35	74300
2001-04-20	23.49	23.75	23.33	23.52	76100
2001-04-23	23.30	23.49	23.20	23.44	44300
2001-04-24	23.35	24.07	23.29	23.60	92800
2001-04-25	23.70	24.11	23.70	23.93	63900
2001-04-26	23.93	24.00	23.66	23.88	62900
2001-04-27	23.99	24.35	23.75	24.35	56100
2001-04-30	25.00	25.00	24.50	24.59	56900
2001-05-01	24.50	24.52	24.02	24.31	105500
2001-05-02	24.40	24.55	24.13	24.40	87800
2001-05-03	24.40	24.83	24.40	24.80	80800
2001-05-04	24.70	24.91	24.61	24.71	54900
2001-05-07	24.80	25.85	24.80	25.14	104300
2001-05-08	25.25	25.35	24.86	24.87	53200
2001-05-09	24.87	25.30	24.80	25.13	242100
2001-05-10	25.06	25.27	25.06	25.14	63000
2001-05-11	25.00	25.10	24.84	25.00	53500
2001-05-14	24.90	25.00	24.80	25.00	61400
2001-05-15	25.00	25.22	24.74	25.00	67600
2001-05-16	25.22	25.50	24.89	25.50	92200
2001-05-17	25.65	26.15	25.46	26.15	75100
2001-05-18	26.25	26.26	25.75	25.96	142300
2001-05-21	25.90	25.97	25.75	25.87	45500
2001-05-22	25.89	25.89	25.53	25.74	112200
2001-05-23	25.77	25.89	25.75	25.77	117800
2001-05-24	25.77	25.89	25.51	25.59	133600
2001-05-25	25.84	25.89	25.62	25.70	63400
2001-05-29	25.70	25.75	25.62	25.70	66900
2001-05-30	25.60	25.69	25.30	25.44	61500
2001-05-31	25.44	25.89	25.44	25.89	117600
2001-06-01	25.89	26.36	25.76	26.25	60900
2001-06-04	26.00	26.36	25.86	26.36	40900
2001-06-05	26.36	26.40	26.21	26.40	80000
2001-06-06	26.90	26.94	26.70	26.74	68600
2001-06-07	26.74	27.20	26.61	27.00	66900
2001-06-08	26.90	27.00	26.87	26.91	36700
2001-06-11	26.92	27.20	26.77	26.78	105200
2001-06-12	26.60	26.99	26.43	26.97	62700
2001-06-13	26.75	26.96	26.69	26.86	46800
2001-06-14	26.89	26.89	26.62	26.62	33300
2001-06-15	26.50	26.73	26.01	26.02	116200
2001-06-18	26.03	26.60	26.03	26.41	47100
2001-06-19	26.41	26.62	26.01	26.30	46800
2001-06-20	26.25	26.55	26.22	26.50	62500
2001-06-21	26.75	26.92	26.60	26.90	31600
2001-06-22	26.85	26.85	26.65	26.77	41700
2001-06-25	26.90	26.95	26.61	26.61	27800
2001-06-26	26.40	26.54	26.05	26.48	59300
2001-06-27	26.48	27.00	26.30	26.92	92400
2001-06-28	26.93	26.95	26.67	26.90	36800
2001-06-29	26.90	26.90	26.70	26.89	79500
2001-07-02	26.89	26.90	26.85	26.90	68400
2001-07-03	26.90	26.93	26.88	26.93	33200
2001-07-05	26.94	27.10	26.75	27.02	36600
2001-07-06	27.25	27.25	26.69	26.80	45900
2001-07-09	26.70	26.75	26.42	26.54	47800
2001-07-10	26.65	27.00	26.61	26.66	38400
2001-07-11	26.80	26.86	26.60	26.63	37400
2001-07-12	26.70	26.94	26.67	26.85	21900
2001-07-13	26.60	26.90	26.55	26.85	27000
2001-07-16	26.85	27.25	26.85	27.17	29100
2001-07-17	27.18	27.42	26.70	27.00	64300
2001-07-18	27.25	28.85	27.25	28.82	151900
2001-07-19	29.00	29.75	28.90	29.55	79100
2001-07-20	29.50	29.73	28.80	28.97	67900
2001-07-23	29.15	29.45	28.95	29.00	50500
2001-07-24	29.01	29.36	28.50	28.52	55900
2001-07-25	28.50	29.31	28.42	29.17	48100
2001-07-26	29.17	29.70	29.00	29.40	41400
2001-07-27	29.41	29.59	29.05	29.40	37900
2001-07-30	29.36	29.55	29.27	29.27	49900
2001-07-31	29.25	29.53	29.20	29.45	81300
2001-08-01	29.25	29.50	29.25	29.32	52300
2001-08-02	29.45	29.45	29.01	29.24	50800
2001-08-03	29.34	29.34	29.16	29.24	28400
2001-08-06	29.20	29.34	28.95	28.98	32000
2001-08-07	28.90	28.98	28.60	28.72	50600
2001-08-08	28.72	28.93	28.58	28.61	57800
2001-08-09	28.68	28.83	28.40	28.74	131400
2001-08-10	28.75	28.85	28.50	28.74	76100
2001-08-13	28.65	28.65	28.05	28.29	57600
2001-08-14	28.40	28.69	28.29	28.40	186900
2001-08-15	28.45	28.54	28.20	28.40	57500
2001-08-16	28.30	28.40	28.00	28.37	97300
2001-08-17	28.15	28.32	28.13	28.29	44400
2001-08-20	28.29	28.29	27.80	28.14	116500
2001-08-21	28.19	28.19	27.72	27.99	87800
2001-08-22	28.05	28.09	27.81	27.99	193400
2001-08-23	28.09	28.14	27.98	28.02	84400
2001-08-24	28.09	28.15	28.00	28.08	72300
2001-08-27	28.15	28.15	27.96	28.00	43900
2001-08-28	28.05	28.09	27.80	27.87	24900
2001-08-29	27.99	28.08	27.24	27.24	68600
2001-08-30	27.10	27.47	27.01	27.10	46400
2001-08-31	27.01	27.50	27.01	27.25	54500
2001-09-04	27.25	27.83	27.20	27.83	54600
2001-09-05	27.77	27.77	27.28	27.57	30200
2001-09-06	27.65	27.74	27.35	27.35	34100
2001-09-07	27.25	27.45	27.00	27.05	44100
2001-09-10	27.00	27.35	27.00	27.00	62500
2001-09-17	26.50	26.50	25.33	25.33	148000
2001-09-18	25.50	26.48	25.50	26.35	52400
2001-09-19	26.35	26.45	24.60	24.95	100700
2001-09-20	25.00	25.20	24.10	24.10	62700
2001-09-21	23.50	23.85	23.00	23.12	174300
2001-09-24	23.12	24.35	23.12	24.12	129100
2001-09-25	24.37	24.89	24.00	24.85	81900
2001-09-26	25.10	25.10	24.08	24.15	61300
2001-09-27	24.30	25.03	24.06	25.03	57200
2001-09-28	24.90	26.00	24.90	25.85	89000
2001-10-01	26.05	26.05	25.00	25.03	51400
2001-10-02	25.15	25.68	25.13	25.49	41800
2001-10-03	25.55	25.67	24.95	25.12	65100
2001-10-04	25.20	25.34	24.95	24.95	31600
2001-10-05	25.75	25.75	24.70	24.85	65900
2001-10-08	24.75	25.15	24.63	25.12	78200
2001-10-09	25.00	26.25	24.70	25.41	67100
2001-10-10	25.41	25.95	25.08	25.70	43400
2001-10-11	25.80	25.90	25.50	25.77	41800
2001-10-12	25.77	25.80	25.07	25.55	26300
2001-10-15	25.50	25.56	25.23	25.55	13600
2001-10-16	25.40	25.40	24.52	25.17	43900
2001-10-17	25.00	25.92	24.70	25.81	98100
2001-10-18	25.50	25.64	25.05	25.16	113600
2001-10-19	25.17	25.50	25.17	25.33	44700
2001-10-22	25.25	25.38	25.01	25.16	30800
2001-10-23	25.16	25.43	25.14	25.17	49000
2001-10-24	25.00	25.20	24.80	25.02	50400
2001-10-25	24.95	25.25	24.76	25.00	98400
2001-10-26	25.00	25.74	25.00	25.53	46000
2001-10-29	25.33	25.85	25.08	25.36	62500
2001-10-30	25.30	25.95	25.16	25.33	86700
2001-10-31	25.34	25.90	25.34	25.74	65100
2001-11-01	25.74	25.99	25.63	25.87	54500
2001-11-02	25.92	25.98	25.63	25.80	52800
2001-11-05	25.95	26.00	25.90	26.00	61200
2001-11-06	25.80	26.24	25.80	26.24	120400
2001-11-07	25.99	26.33	25.99	26.13	30400
2001-11-08	25.25	26.13	25.25	26.09	121900
2001-11-09	26.04	26.18	25.60	26.14	45600
2001-11-12	26.03	26.20	25.70	26.18	30600
2001-11-13	26.10	26.60	26.10	26.55	62200
2001-11-14	26.55	26.90	26.53	26.80	75400
2001-11-15	26.20	26.95	26.20	26.87	54200
2001-11-16	26.70	27.10	26.50	27.06	42300
2001-11-19	27.10	27.10	26.70	27.00	41900
2001-11-20	26.80	26.97	26.75	26.80	59100
2001-11-21	26.90	27.00	26.65	26.79	54600
2001-11-23	26.70	27.03	26.64	27.00	27900
2001-11-26	26.75	27.00	26.75	26.80	62100
2001-11-27	26.90	26.96	26.57	26.62	42500
2001-11-28	26.60	27.23	26.57	27.21	87500
2001-11-29	27.10	27.15	26.92	27.12	38400
2001-11-30	27.05	27.25	27.00	27.11	271100
2001-12-03	27.00	27.20	26.51	26.91	60700
2001-12-04	26.85	27.25	26.85	27.23	97400
2001-12-05	27.13	27.96	27.06	27.89	100800
2001-12-06	27.80	28.10	27.50	28.00	79100
2001-12-07	28.00	28.06	27.75	27.98	49000
2001-12-10	27.90	28.04	27.54	27.61	46800
2001-12-11	27.61	27.90	27.60	27.67	36300
2001-12-12	27.49	27.53	27.18	27.18	69100
2001-12-13	27.24	27.81	27.24	27.38	167400
2001-12-14	27.38	27.55	27.30	27.35	69800
2001-12-17	27.25	27.83	27.25	27.80	64700
2001-12-18	27.82	28.31	27.00	27.00	140000
2001-12-19	27.50	28.31	27.45	28.02	84400
2001-12-20	27.95	27.95	27.51	27.76	30700
2001-12-21	27.76	27.76	27.27	27.56	46600
2001-12-24	27.76	27.94	27.35	27.85	26400
2001-12-26	27.95	28.25	27.52	28.03	39400
2001-12-27	28.00	28.08	27.26	27.41	52500
2001-12-28	27.26	27.99	27.00	27.93	75400
2001-12-31	27.80	28.08	27.53	27.75	48200
2002-01-02	27.85	27.85	27.20	27.30	54200
2002-01-03	27.40	27.64	27.30	27.55	52200
2002-01-04	28.00	28.49	27.56	28.20	103900
2002-01-07	28.25	28.65	28.25	28.25	42000
2002-01-08	28.25	28.26	27.91	28.02	47300
2002-01-09	28.01	28.40	28.00	28.01	57100
2002-01-10	28.24	28.24	28.00	28.00	54800
2002-01-11	28.00	28.05	27.75	27.85	53300
2002-01-14	27.81	27.85	27.59	27.65	38800
2002-01-15	27.51	28.14	27.51	28.03	54400
2002-01-16	28.00	28.24	27.77	28.00	52100
2002-01-17	28.01	28.01	27.70	27.88	111100
2002-01-18	27.88	28.01	27.83	28.01	71100
2002-01-22	28.01	28.10	27.94	28.02	56200
2002-01-23	28.00	28.20	28.00	28.10	100800
2002-01-24	28.25	28.50	28.01	28.37	66800
2002-01-25	28.30	28.59	28.17	28.46	51900
2002-01-28	28.60	29.05	28.33	28.82	105300
2002-01-29	28.90	28.99	28.65	28.92	63100
2002-01-30	28.80	28.89	28.30	28.60	67200
2002-01-31	28.73	28.85	28.25	28.85	52000
2002-02-01	28.85	28.85	28.38	28.79	40800
2002-02-04	28.80	28.84	28.65	28.75	30800
2002-02-05	28.65	28.72	28.50	28.52	40000
2002-02-06	28.78	28.78	28.21	28.30	41400
2002-02-07	28.34	28.35	28.00	28.01	42900
2002-02-08	28.00	28.16	28.00	28.16	114100
2002-02-11	28.25	28.60	28.15	28.56	64200
2002-02-12	28.35	28.59	28.35	28.51	46200
2002-02-13	28.50	28.59	28.26	28.49	48300
2002-02-14	28.50	28.55	28.38	28.42	76400
2002-02-15	28.45	28.45	28.24	28.40	63700
2002-02-19	28.45	28.60	28.35	28.50	47100
2002-02-20	28.50	28.55	28.00	28.29	46700
2002-02-21	28.35	28.41	28.05	28.05	29300
2002-02-22	28.05	28.18	28.00	28.10	39400
2002-02-25	28.15	28.35	28.02	28.26	112400
2002-02-26	28.27	28.42	28.27	28.39	84600
2002-02-27	28.30	28.75	28.25	28.70	90600
2002-02-28	28.65	28.85	28.55	28.70	56800
2002-03-01	28.75	28.90	28.70	28.89	116100
2002-03-04	28.90	29.00	28.85	29.00	141300
2002-03-05	29.00	29.25	28.90	29.09	59600
2002-03-06	29.25	29.25	29.00	29.15	130200
2002-03-07	29.23	30.00	29.22	29.88	121800
2002-03-08	29.70	29.70	28.95	29.00	100300
2002-03-11	29.00	29.17	28.70	28.82	114900
2002-03-12	28.90	29.10	28.40	28.94	106900
2002-03-13	28.85	28.94	28.50	28.64	44500
2002-03-14	28.55	28.99	28.45	28.83	62000
2002-03-15	28.79	28.97	28.74	28.75	53600
2002-03-18	28.76	29.05	28.65	28.92	119200
2002-03-19	28.90	29.00	28.80	28.95	65500
2002-03-20	28.95	28.95	28.72	28.75	81300
2002-03-21	28.85	29.00	28.77	28.98	79700
2002-03-22	28.98	29.55	28.77	29.37	83500
2002-03-25	29.37	29.50	29.23	29.25	86100
2002-03-26	29.10	29.54	29.01	29.39	74900
2002-03-27	29.45	29.90	29.38	29.90	57500
2002-03-28	29.85	30.00	29.78	30.00	86800
2002-04-01	30.00	30.00	29.83	29.98	66600
2002-04-02	29.95	30.10	29.75	29.97	82200
2002-04-03	29.97	29.97	29.10	29.34	87100
2002-04-04	29.35	29.62	29.12	29.60	41100
2002-04-05	29.51	29.99	29.40	29.99	27300
2002-04-08	29.99	29.99	29.37	29.95	33600
2002-04-09	29.98	30.00	29.88	30.00	79700
2002-04-10	30.00	30.21	29.65	30.18	70800
2002-04-11	30.00	30.17	29.88	30.15	58400
2002-04-12	30.24	30.70	30.09	30.70	107500
2002-04-15	30.45	30.85	30.30	30.78	47400
2002-04-16	30.75	30.75	30.55	30.61	26700
2002-04-17	30.66	30.68	30.50	30.60	43900
2002-04-18	30.40	30.69	30.01	30.05	89600
2002-04-19	30.05	30.60	29.97	30.52	106100
2002-04-22	30.59	30.60	30.26	30.41	34800
2002-04-23	30.48	30.57	30.15	30.30	43400
2002-04-24	30.30	30.93	30.26	30.28	118500
2002-04-25	30.28	31.33	30.28	31.25	132400
2002-04-26	31.00	31.20	30.51	30.55	93400
2002-04-29	30.59	30.60	30.34	30.50	39500
2002-04-30	30.50	30.88	30.40	30.75	71400
2002-05-01	30.90	31.00	30.73	31.00	46900
2002-05-02	30.90	31.26	30.90	31.26	73000
2002-05-03	31.51	32.68	31.41	32.12	156700
2002-05-06	32.15	32.52	31.63	31.82	96000
2002-05-07	31.90	32.18	31.75	31.77	41900
2002-05-08	31.65	31.90	31.45	31.80	60800
2002-05-09	31.60	31.71	31.39	31.49	54200
2002-05-10	31.55	31.55	30.75	31.20	42100
2002-05-13	31.75	31.75	30.68	31.10	48800
2002-05-14	31.05	31.98	31.05	31.90	87600
2002-05-15	31.70	32.50	31.60	32.45	136900
2002-05-16	32.35	33.65	32.00	33.08	190700
2002-05-17	33.33	33.37	33.01	33.26	110400
2002-05-20	33.49	33.60	33.00	33.52	98500
2002-05-21	33.62	33.74	33.52	33.65	96600
2002-05-22	33.69	33.70	33.03	33.35	70100
2002-05-23	33.30	33.50	33.10	33.44	37500
2002-05-24	33.19	33.40	32.98	33.04	99600
2002-05-28	33.09	33.11	32.30	32.87	70700
2002-05-29	32.62	32.85	31.50	32.13	156500
2002-05-30	32.30	32.40	31.81	32.40	69000
2002-05-31	32.50	32.50	32.01	32.01	44300
2002-06-03	31.81	31.89	30.97	31.02	110700
2002-06-04	30.95	31.15	30.40	30.85	72300
2002-06-05	30.90	31.34	30.77	31.30	33100
2002-06-06	31.65	31.72	31.15	31.30	101200
2002-06-07	30.90	31.65	30.50	31.49	56900
2002-06-10	31.29	31.52	30.97	31.10	59500
2002-06-11	31.10	31.35	30.48	30.50	76500
2002-06-12	30.70	30.70	30.25	30.49	54800
2002-06-13	30.40	30.54	29.60	30.10	203000
2002-06-14	30.00	30.30	29.10	30.08	165100
2002-06-17	30.10	30.36	29.50	29.52	271700
2002-06-18	29.35	29.75	29.25	29.43	1260800
2002-06-19	29.37	29.90	29.37	29.60	262800
2002-06-20	29.95	30.70	29.78	30.39	269300
2002-06-21	29.75	29.99	29.45	29.95	381400
2002-06-24	29.70	29.99	29.50	29.71	272000
2002-06-25	29.65	30.29	29.65	30.03	293600
2002-06-26	29.60	30.14	29.60	30.05	199400
2002-06-27	30.15	30.52	30.01	30.52	146600
2002-06-28	30.30	30.52	30.02	30.02	253100
2002-07-01	30.05	30.73	30.05	30.26	126700
2002-07-02	30.08	30.19	29.75	29.80	317400
2002-07-03	29.75	30.08	29.35	29.88	303000
2002-07-05	29.95	30.19	29.90	29.98	103300
2002-07-08	29.95	30.85	29.60	30.30	255000
2002-07-09	30.40	30.59	30.28	30.33	201100
2002-07-10	30.25	30.28	29.33	29.45	123700
2002-07-11	29.45	29.50	28.75	29.00	224400
2002-07-12	29.15	29.49	28.90	28.92	124800
2002-07-15	28.90	28.95	27.50	28.95	351500
2002-07-16	28.70	28.94	27.70	28.10	233800
2002-07-17	28.10	28.55	27.91	28.20	132600
2002-07-18	28.20	28.42	27.30	27.60	135700
2002-07-19	27.60	27.60	26.50	27.20	379800
2002-07-22	27.15	27.33	24.60	25.09	338200
2002-07-23	25.15	25.80	24.35	25.74	521100
2002-07-24	25.90	26.73	24.75	26.72	303500
2002-07-25	26.65	28.34	26.40	27.49	213900
2002-07-26	27.00	27.99	26.40	26.96	222600
2002-07-29	27.15	28.50	27.15	28.50	90100
2002-07-30	28.00	28.50	27.25	28.21	246800
2002-07-31	28.10	28.51	27.80	28.50	120000
2002-08-01	28.00	28.44	28.00	28.12	145600
2002-08-02	28.00	28.22	27.23	27.44	107200
2002-08-05	27.30	27.45	26.60	26.95	93400
2002-08-06	27.10	28.27	27.10	27.77	170400
2002-08-07	27.80	28.40	26.88	27.26	214000
2002-08-08	27.26	28.52	27.26	28.35	123300
2002-08-09	28.60	28.70	28.15	28.29	66000
2002-08-12	28.50	29.02	28.50	28.99	119800
2002-08-13	28.97	29.17	28.50	28.63	101100
2002-08-14	28.64	28.87	28.10	28.73	89800
2002-08-15	28.75	29.06	28.65	29.06	173200
2002-08-16	28.95	29.09	28.78	29.00	132000
2002-08-19	29.00	29.02	28.60	28.84	94500
2002-08-20	28.80	28.80	28.29	28.37	109700
2002-08-21	28.37	29.40	28.16	29.05	279600
2002-08-22	29.15	29.40	28.88	29.10	115600
2002-08-23	29.10	29.18	28.88	28.95	115000
2002-08-26	28.80	28.99	28.76	28.90	95000
2002-08-27	28.90	29.14	28.76	28.80	206900
2002-08-28	28.80	28.90	28.55	28.77	95200
2002-08-29	28.55	29.27	28.55	28.83	95200
2002-08-30	28.80	29.18	28.61	28.90	71800
2002-09-03	28.86	28.86	28.10	28.27	93100
2002-09-04	28.25	28.78	28.25	28.59	324000
2002-09-05	28.60	28.88	28.36	28.36	226600
2002-09-06	27.50	28.88	27.50	28.58	112700
2002-09-09	28.56	28.87	28.42	28.50	141600
2002-09-10	28.55	29.10	28.54	28.64	504600
2002-09-11	28.70	28.79	28.44	28.53	155900
2002-09-12	28.50	28.81	28.35	28.66	147100
2002-09-13	28.66	29.11	28.63	29.02	103600
2002-09-16	29.00	29.05	28.70	28.70	66300
2002-09-17	28.73	29.25	28.60	28.62	180200
2002-09-18	28.52	28.95	28.27	28.46	105000
2002-09-19	28.43	28.45	27.67	27.68	82500
2002-09-20	27.55	28.21	27.55	27.86	77000
2002-09-23	27.75	27.91	27.50	27.62	80600
2002-09-24	27.60	27.74	27.23	27.47	118700
2002-09-25	27.55	28.49	27.55	28.29	128200
2002-09-26	28.29	28.86	28.24	28.32	75400
2002-09-27	28.15	28.58	27.70	27.70	61900
2002-09-30	27.60	27.74	27.35	27.60	145600
2002-10-01	27.63	28.25	27.50	28.00	110000
2002-10-02	27.98	28.23	27.53	27.54	94400
2002-10-03	27.69	27.74	27.25	27.33	70100
2002-10-04	27.43	27.60	26.91	26.96	176300
2002-10-07	26.95	27.04	26.80	26.80	101800
2002-10-08	26.90	27.00	26.25	26.54	85200
2002-10-09	26.75	26.75	25.36	25.60	95900
2002-10-10	25.60	26.95	24.69	26.78	119000
2002-10-11	26.70	27.75	26.70	27.34	101500
2002-10-14	27.20	27.25	26.50	26.71	40100
2002-10-15	26.85	27.91	26.85	27.80	40700
2002-10-16	27.80	27.80	27.00	27.26	54800
2002-10-17	27.00	28.06	26.60	27.94	129700
2002-10-18	28.10	28.10	27.13	27.35	59700
2002-10-21	27.25	28.31	27.10	28.10	77700
2002-10-22	27.70	27.80	26.50	26.87	74500
2002-10-23	27.10	28.24	26.97	28.12	81300
2002-10-24	28.15	28.75	28.15	28.39	81100
2002-10-25	28.38	28.85	28.37	28.68	81800
2002-10-28	28.90	28.94	27.71	27.75	78800
2002-10-29	27.90	28.42	27.75	28.20	95700
2002-10-30	28.45	28.75	28.15	28.44	81100
2002-10-31	28.55	29.18	28.45	29.18	151100
2002-11-01	29.18	29.18	28.55	28.92	78800
2002-11-04	29.00	29.47	28.80	29.20	71100
2002-11-05	29.45	29.45	29.00	29.30	60200
2002-11-06	29.30	29.50	29.17	29.50	51300
2002-11-07	29.46	29.46	28.94	29.00	53800
2002-11-08	29.01	29.19	29.01	29.15	21200
2002-11-11	29.23	29.23	28.66	28.75	85700
2002-11-12	28.65	29.00	28.65	28.80	66600
2002-11-13	28.75	28.90	28.34	28.47	86100
2002-11-14	28.40	28.83	28.40	28.51	104100
2002-11-15	28.45	29.25	28.43	29.20	59700
2002-11-18	29.10	29.45	29.01	29.20	62200
2002-11-19	29.45	29.59	29.00	29.31	77000
2002-11-20	29.00	29.63	28.98	29.50	55800
2002-11-21	29.40	30.00	29.40	29.76	116800
2002-11-22	29.70	29.91	29.40	29.62	162500
2002-11-25	29.10	30.00	29.10	29.63	106200
2002-11-26	29.50	29.74	29.14	29.25	50500
2002-11-27	29.27	29.91	29.19	29.79	58000
2002-11-29	29.79	29.95	29.52	29.85	57400
2002-12-02	29.65	29.80	29.37	29.75	48900
2002-12-03	29.70	29.80	29.35	29.36	64500
2002-12-04	29.40	29.80	29.35	29.64	79100
2002-12-05	29.64	29.64	28.82	28.95	121000
2002-12-06	28.85	29.32	28.70	29.11	99400
2002-12-09	29.09	29.25	28.71	28.87	98100
2002-12-10	28.87	29.51	28.67	29.43	94800
2002-12-11	29.43	29.81	29.30	29.75	97300
2002-12-12	29.75	29.84	29.53	29.80	81700
2002-12-13	29.75	29.80	29.43	29.44	68700
2002-12-16	29.55	30.00	29.55	30.00	114600
2002-12-17	29.90	30.19	29.55	29.67	166600
2002-12-18	29.67	29.80	29.32	29.58	66500
2002-12-19	29.50	29.90	29.11	29.42	109500
2002-12-20	29.40	29.93	29.40	29.93	47200
2002-12-23	29.91	30.07	29.78	30.00	84600
2002-12-24	29.85	30.05	29.50	29.88	48500
2002-12-26	29.97	30.10	29.75	30.10	190400
2002-12-27	30.00	30.04	29.73	29.92	77500
2002-12-30	29.70	30.01	29.55	30.00	89800
2002-12-31	29.75	30.00	29.75	30.00	93100
2003-01-02	30.15	30.27	29.50	30.20	166900
2003-01-03	30.20	30.52	30.20	30.45	96900
2003-01-06	30.50	30.74	30.35	30.65	91700
2003-01-07	30.65	30.65	29.84	29.93	86200
2003-01-08	29.99	30.28	29.99	30.15	76700
2003-01-09	30.15	30.43	29.75	29.94	72300
2003-01-10	29.90	30.18	29.62	29.87	55900
2003-01-13	30.02	30.15	29.69	29.83	87400
2003-01-14	29.81	29.94	29.37	29.43	85400
2003-01-15	29.46	29.46	29.00	29.11	88200
2003-01-16	29.15	29.57	29.15	29.31	47800
2003-01-17	29.31	29.35	28.95	29.10	37900
2003-01-21	29.01	29.23	28.79	28.95	50400
2003-01-22	29.20	29.23	28.30	28.42	90000
2003-01-23	28.50	28.61	27.65	28.25	118600
2003-01-24	28.25	28.31	28.00	28.10	46400
2003-01-27	28.00	28.09	27.48	28.05	81700
2003-01-28	28.16	28.30	27.82	28.19	98300
2003-01-29	28.07	28.22	27.75	28.00	122300
2003-01-30	28.01	28.05	27.82	27.95	58600
2003-01-31	27.90	28.78	27.85	28.54	83600
2003-02-03	28.50	28.51	27.83	27.84	128300
2003-02-04	27.30	27.73	27.15	27.70	203800
2003-02-05	27.72	28.81	27.70	28.03	145100
2003-02-06	28.04	28.85	27.94	28.06	119800
2003-02-07	28.21	28.59	27.85	27.85	132500
2003-02-10	27.85	28.58	27.85	28.58	82200
2003-02-11	28.60	28.60	27.68	27.68	101800
2003-02-12	27.75	27.89	27.37	27.44	93600
2003-02-13	27.44	27.88	27.44	27.68	75000
2003-02-14	27.50	28.00	27.41	27.88	53800
2003-02-18	27.50	28.20	27.50	27.93	130200
2003-02-19	28.00	28.19	27.86	27.89	154000
2003-02-20	27.93	27.95	27.74	27.75	112000
2003-02-21	27.80	28.00	27.70	27.99	126800
2003-02-24	27.93	27.99	27.72	27.81	89700
2003-02-25	27.90	28.05	27.60	28.05	100000
2003-02-26	28.05	28.05	27.70	27.72	68600
2003-02-27	27.72	28.19	27.71	28.10	78600
2003-02-28	28.15	28.45	27.96	28.26	96000
2003-03-03	28.15	28.31	28.00	28.12	125000
2003-03-04	28.13	28.13	27.58	27.60	74300
2003-03-05	27.80	27.88	27.34	27.50	91900
2003-03-06	27.47	27.48	27.08	27.19	72000
2003-03-07	27.15	27.36	26.97	27.10	132900
2003-03-10	27.15	27.15	26.63	26.65	104900
2003-03-11	26.65	26.77	26.19	26.47	142700
2003-03-12	26.40	26.45	26.20	26.33	66900
2003-03-13	26.35	26.76	26.30	26.73	119500
2003-03-14	26.75	26.87	26.60	26.72	107100
2003-03-17	26.72	27.25	26.72	27.00	98700
2003-03-18	27.10	27.28	26.97	27.18	154200
2003-03-19	27.02	27.35	27.01	27.20	121900
2003-03-20	27.20	27.42	26.98	27.33	126000
2003-03-21	27.38	27.99	27.34	27.95	167800
2003-03-24	27.85	27.85	27.16	27.43	114000
2003-03-25	27.38	27.72	27.35	27.58	110900
2003-03-26	27.60	27.70	27.35	27.46	239000
2003-03-27	27.40	27.55	26.98	27.00	106500
2003-03-28	27.10	27.40	26.91	27.01	171400
2003-03-31	26.90	27.28	26.78	27.20	155100
2003-04-01	27.19	27.28	27.04	27.20	240100
2003-04-02	27.20	27.61	27.20	27.50	272900
2003-04-03	27.60	27.60	27.45	27.56	151100
2003-04-04	27.65	28.26	27.65	28.08	115300
2003-04-07	28.25	28.50	28.16	28.22	129700
2003-04-08	28.40	28.40	27.74	27.80	104300
2003-04-09	27.90	28.24	27.70	27.84	70800
2003-04-10	27.80	27.90	27.61	27.82	59300
2003-04-11	27.95	28.25	27.74	28.03	96600
2003-04-14	28.07	28.30	28.03	28.30	99100
2003-04-15	28.24	28.44	27.95	28.15	169000
2003-04-16	28.20	28.42	28.02	28.36	86500
2003-04-17	28.40	28.48	28.24	28.48	96500
2003-04-21	28.49	28.49	28.16	28.35	117400
2003-04-22	28.60	29.25	28.55	29.00	159800
2003-04-23	29.15	29.48	29.12	29.28	155200
2003-04-24	29.12	29.20	28.90	29.03	139600
2003-04-25	29.15	29.20	28.81	28.91	116500
2003-04-28	28.99	29.20	28.82	28.95	131900
2003-04-29	29.15	29.50	29.06	29.37	123600
2003-04-30	29.37	29.52	29.21	29.30	162800
2003-05-01	29.41	29.41	29.22	29.26	149500
2003-05-02	29.40	29.50	29.25	29.45	214900
2003-05-05	29.54	29.54	29.23	29.42	124100
2003-05-06	29.36	29.52	29.33	29.45	167900
2003-05-07	29.40	29.50	29.36	29.42	67800
2003-05-08	29.44	29.44	29.20	29.29	117800
2003-05-09	29.29	29.31	29.23	29.30	107900
2003-05-12	29.44	29.86	29.37	29.50	79100
2003-05-13	29.54	29.55	29.27	29.29	102000
2003-05-14	29.40	29.54	29.22	29.51	131900
2003-05-15	29.31	29.74	29.30	29.73	93800
2003-05-16	29.80	30.00	29.66	30.00	212000
2003-05-19	30.00	30.00	29.49	29.73	81000
2003-05-20	29.79	29.92	29.58	29.61	97500
2003-05-21	29.73	29.95	29.62	29.76	85300
2003-05-22	29.90	29.95	29.80	29.94	90700
2003-05-23	30.00	30.07	29.67	29.68	166400
2003-05-27	29.90	29.94	29.66	29.75	144300
2003-05-28	29.90	30.00	29.55	29.80	222300
2003-05-29	29.90	30.14	29.55	29.66	113100
2003-05-30	29.85	30.48	29.76	30.42	97000
2003-06-02	30.48	30.50	30.29	30.36	71900
2003-06-03	30.50	30.50	30.13	30.24	66700
2003-06-04	30.25	30.58	30.24	30.39	98600
2003-06-05	30.50	30.69	30.29	30.36	105300
2003-06-06	30.46	30.60	30.19	30.30	102600
2003-06-09	30.45	30.46	30.25	30.41	105600
2003-06-10	30.31	30.84	30.31	30.76	63800
2003-06-11	30.82	31.09	30.76	31.01	101300
2003-06-12	31.30	31.50	30.89	31.36	93200
2003-06-13	31.50	31.53	30.80	30.92	60600
2003-06-16	30.99	31.50	30.90	31.50	89500
2003-06-17	31.50	31.58	31.01	31.29	86300
2003-06-18	31.42	31.42	31.01	31.02	61000
2003-06-19	31.20	31.21	30.76	30.80	72600
2003-06-20	30.65	31.04	30.40	31.04	186600
2003-06-23	31.15	31.15	30.73	30.75	238700
2003-06-24	30.79	31.35	30.75	31.24	159200
2003-06-25	31.40	31.50	31.00	31.12	159500
2003-06-26	31.30	31.50	31.10	31.45	77200
2003-06-27	31.40	31.49	31.20	31.38	55500
2003-06-30	31.50	31.56	31.05	31.20	118200
2003-07-01	31.25	31.47	31.01	31.45	93000
2003-07-02	31.45	31.65	31.10	31.61	101500
2003-07-03	31.40	31.52	31.18	31.33	51000
2003-07-07	31.33	32.45	31.33	32.45	115900
2003-07-08	32.80	32.89	32.50	32.70	122700
2003-07-09	32.70	32.75	32.43	32.75	54600
2003-07-10	32.75	32.75	32.04	32.13	62300
2003-07-11	32.25	32.49	32.20	32.30	100800
2003-07-14	32.35	32.35	32.09	32.10	78300
2003-07-15	32.11	32.18	32.00	32.14	68900
2003-07-16	32.24	32.24	31.86	31.95	70700
2003-07-17	32.00	32.06	31.77	31.82	112300
2003-07-18	31.90	31.90	31.41	31.70	56800
2003-07-21	31.70	31.80	31.60	31.72	63600
2003-07-22	31.87	32.14	31.80	31.95	230800
2003-07-23	31.71	31.90	31.51	31.62	226200
2003-07-24	31.60	32.04	31.55	31.97	264400
2003-07-25	31.98	32.44	31.87	32.33	227800
2003-07-28	32.45	32.45	32.01	32.25	79700
2003-07-29	32.45	32.45	32.18	32.36	74900
2003-07-30	32.48	32.48	32.20	32.47	74800
2003-07-31	32.35	32.46	32.25	32.45	111000
2003-08-01	32.41	32.43	32.20	32.30	106000
2003-08-04	32.25	32.36	31.92	32.25	81800
2003-08-05	32.38	32.40	32.00	32.05	88100
2003-08-06	32.03	32.30	32.00	32.30	77200
2003-08-07	32.25	32.47	32.00	32.17	54500
2003-08-08	32.11	32.16	32.01	32.10	55200
2003-08-11	32.15	32.49	32.13	32.34	59000
2003-08-12	32.35	32.68	32.35	32.68	67900
2003-08-13	32.63	32.69	32.20	32.60	54500
2003-08-14	32.70	32.70	32.33	32.59	86800
2003-08-15	32.50	32.70	32.40	32.65	24800
2003-08-18	32.65	32.95	32.51	32.90	42000
2003-08-19	32.96	33.30	32.91	33.30	93800
2003-08-20	33.30	33.33	33.11	33.20	66500
2003-08-21	33.20	33.50	33.13	33.45	48400
2003-08-22	33.35	33.49	33.11	33.35	82400
2003-08-25	33.50	33.50	33.10	33.33	67900
2003-08-26	33.38	33.82	33.20	33.82	85500
2003-08-27	33.92	34.30	33.80	34.07	93300
2003-08-28	33.46	34.20	33.40	34.15	124800
2003-08-29	34.17	34.41	34.00	34.01	55600
2003-09-02	34.20	34.39	34.01	34.26	47900
2003-09-03	34.30	34.80	34.20	34.52	117900
2003-09-04	34.65	35.01	34.56	35.00	52700
2003-09-05	34.80	34.98	34.60	34.79	56400
2003-09-08	34.85	34.85	34.42	34.47	113900
2003-09-09	34.40	34.44	34.03	34.08	191300
2003-09-10	33.98	33.98	33.31	33.67	96200
2003-09-11	33.67	33.74	33.36	33.58	55900
2003-09-12	33.48	33.48	32.96	33.00	172900
2003-09-15	32.99	33.09	32.70	33.02	221000
2003-09-16	32.92	32.98	31.90	31.95	713100
2003-09-17	31.91	32.42	31.81	32.20	3054900
2003-09-18	32.25	32.30	32.00	32.08	502600
2003-09-19	32.08	32.23	31.75	32.20	466300
2003-09-22	32.20	32.24	31.90	31.99	344500
2003-09-23	31.80	32.20	31.80	31.94	444300
2003-09-24	32.00	32.18	31.85	32.05	314500
2003-09-25	32.20	32.33	31.87	31.95	188300
2003-09-26	32.00	32.00	31.25	31.59	333700
2003-09-29	31.60	32.11	31.10	32.11	1005100
2003-09-30	32.15	32.30	31.54	32.08	201100
2003-10-01	32.05	32.70	32.05	32.70	285000
2003-10-02	32.72	32.98	32.45	32.75	226300
2003-10-03	33.00	33.21	32.83	33.10	191500
2003-10-06	33.20	33.30	33.06	33.25	161000
2003-10-07	33.05	33.35	32.95	33.18	167500
2003-10-08	33.75	33.75	33.14	33.14	141700
2003-10-09	33.25	33.30	33.15	33.15	169600
2003-10-10	33.15	33.24	32.95	33.00	82700
2003-10-13	33.00	33.29	32.80	33.05	235000
2003-10-14	32.95	33.28	32.85	33.08	269900
2003-10-15	33.25	33.25	32.85	32.99	77500
2003-10-16	33.00	33.10	32.55	32.65	157400
2003-10-17	32.90	33.00	32.50	32.74	154400
2003-10-20	32.64	32.85	32.26	32.38	176200
2003-10-21	33.15	33.29	32.68	33.04	295900
2003-10-22	33.12	33.19	32.80	32.90	219300
2003-10-23	32.91	33.05	32.70	33.00	169100
2003-10-24	33.00	33.00	32.75	32.80	146300
2003-10-27	33.15	33.24	33.00	33.15	113000
2003-10-28	33.07	33.35	32.60	32.69	258200
2003-10-29	32.69	32.99	32.21	32.30	219800
2003-10-30	32.38	33.39	32.38	33.20	183900
2003-10-31	33.35	33.60	33.04	33.04	154300
2003-11-03	33.08	33.18	33.00	33.00	141200
2003-11-04	33.00	33.05	32.86	32.95	255800
2003-11-05	33.05	33.37	33.00	33.33	322800
2003-11-06	33.33	33.33	33.17	33.26	207800
2003-11-07	33.45	33.58	33.25	33.58	249100
2003-11-10	33.83	34.08	33.82	34.01	322100
2003-11-11	33.91	34.10	33.80	34.02	193300
2003-11-12	34.12	34.48	34.04	34.48	149200
2003-11-13	34.40	34.60	34.18	34.51	202300
2003-11-14	34.45	34.75	34.39	34.40	140000
2003-11-17	34.48	34.48	34.00	34.40	149500
2003-11-18	34.25	34.41	34.11	34.22	78100
2003-11-19	34.40	34.43	34.14	34.27	126400
2003-11-20	34.10	34.30	33.90	34.00	158400
2003-11-21	34.10	34.12	33.91	33.96	210500
2003-11-24	34.10	34.60	34.10	34.60	191900
2003-11-25	34.45	34.58	34.24	34.50	146700
2003-11-26	34.50	34.80	34.50	34.69	165600
2003-11-28	34.55	34.99	34.55	34.80	57000
2003-12-01	34.98	35.05	34.80	35.03	138400
2003-12-02	35.00	35.20	34.65	34.81	162000
2003-12-03	34.71	35.00	34.64	34.90	340400
2003-12-04	34.99	34.99	34.77	34.85	198800
2003-12-05	34.95	34.98	34.70	34.77	132200
2003-12-08	35.00	35.10	34.81	35.06	147900
2003-12-09	35.15	35.15	34.50	34.52	88900
2003-12-10	34.60	34.70	34.31	34.45	122400
2003-12-11	34.25	34.45	34.21	34.30	179100
2003-12-12	34.65	36.01	34.63	36.01	456800
2003-12-15	36.45	36.52	35.62	36.00	364300
2003-12-16	35.90	36.05	35.78	35.97	232500
2003-12-17	35.75	36.11	35.72	36.09	136200
2003-12-18	36.09	36.28	35.85	36.15	186300
2003-12-19	36.05	36.22	35.78	35.78	124500
2003-12-22	36.03	36.29	35.94	36.29	179300
2003-12-23	36.29	36.46	36.12	36.30	134000
2003-12-24	36.45	36.50	36.38	36.48	65700
2003-12-26	36.58	36.82	36.58	36.80	55100
2003-12-29	37.75	37.75	37.21	37.48	174400
2003-12-30	37.68	38.60	37.46	37.97	286500
2003-12-31	38.07	38.07	37.07	37.29	199200
2004-01-02	37.29	37.57	37.10	37.16	187200
2004-01-05	37.45	37.65	36.76	36.88	210900
2004-01-06	37.13	37.55	37.05	37.34	197200
2004-01-07	37.34	37.40	37.01	37.17	262100
2004-01-08	37.85	37.85	36.39	36.52	292300
2004-01-09	36.70	37.30	36.56	37.30	183000
2004-01-12	37.55	37.65	36.42	37.39	425000
2004-01-13	37.39	37.85	37.20	37.30	221100
2004-01-14	37.40	37.80	37.01	37.73	195800
2004-01-15	37.98	37.98	37.50	37.60	78200
2004-01-16	37.90	38.49	37.60	38.00	216700
2004-01-20	38.32	38.44	38.01	38.09	167800
2004-01-21	38.30	38.49	38.26	38.40	114000
2004-01-22	38.65	39.41	38.65	39.09	466700
2004-01-23	39.34	39.60	39.02	39.35	360600
2004-01-26	39.55	39.83	39.04	39.82	290600
2004-01-27	39.99	40.00	39.61	40.00	316800
2004-01-28	39.90	39.99	39.54	39.55	208200
2004-01-29	39.51	39.60	38.05	38.67	233400
2004-01-30	38.60	39.50	38.46	39.50	188400
2004-02-02	39.97	40.10	39.53	40.01	276100
2004-02-03	40.05	40.45	39.59	39.67	323300
2004-02-04	39.92	39.99	39.00	39.00	125600
2004-02-05	39.25	39.85	39.20	39.72	135700
2004-02-06	39.85	40.80	39.79	40.80	223500
2004-02-09	40.95	41.10	40.56	41.07	120500
2004-02-10	41.24	41.36	40.70	40.85	171100
2004-02-11	39.35	40.15	39.30	39.98	1060300
2004-02-12	39.95	40.25	39.75	39.84	445700
2004-02-13	40.09	40.22	39.73	39.89	186700
2004-02-17	40.10	40.15	39.91	39.98	171900
2004-02-18	39.95	40.08	39.91	39.97	120500
2004-02-19	39.95	40.12	39.80	40.00	216700
2004-02-20	39.76	40.08	39.75	40.03	185200
2004-02-23	40.21	40.21	39.83	39.90	276200
2004-02-24	39.90	39.90	39.52	39.81	257700
2004-02-25	39.82	40.09	39.62	40.09	239100
2004-02-26	39.94	40.48	39.91	40.48	274500
2004-02-27	40.49	41.00	40.49	40.98	216000
2004-03-01	40.90	41.59	40.76	41.45	232400
2004-03-02	41.62	41.99	41.57	41.80	202400
2004-03-03	41.83	41.90	41.15	41.28	341300
2004-03-04	41.40	41.54	41.22	41.23	171200
2004-03-05	41.33	41.59	40.99	41.58	186400
2004-03-08	41.79	41.79	41.27	41.37	141700
2004-03-09	41.50	41.50	41.02	41.17	164000
2004-03-10	41.17	41.17	40.25	40.40	284300
2004-03-11	39.93	40.05	39.68	39.71	242700
2004-03-12	40.00	40.00	39.75	39.99	183200
2004-03-15	39.99	39.99	38.97	39.02	469600
2004-03-16	38.78	39.64	38.78	39.46	433500
2004-03-17	39.47	39.90	39.47	39.78	178800
2004-03-18	39.90	39.92	39.40	39.55	130300
2004-03-19	39.50	39.57	39.35	39.35	169100
2004-03-22	39.40	39.48	39.10	39.38	134000
2004-03-23	39.43	39.54	39.21	39.30	167400
2004-03-24	39.50	39.71	39.45	39.49	212700
2004-03-25	39.70	39.77	39.53	39.65	450500
2004-03-26	39.72	39.72	39.45	39.50	197800
2004-03-29	39.63	39.75	39.52	39.69	130300
2004-03-30	39.70	40.30	39.70	40.30	114500
2004-03-31	40.45	41.31	40.40	40.69	285300
2004-04-01	40.95	41.86	40.95	41.81	443200
2004-04-02	42.00	42.27	41.50	41.50	238400
2004-04-05	41.69	41.70	40.70	41.00	244900
2004-04-06	41.03	41.05	40.66	40.95	326100
2004-04-07	40.95	40.95	40.27	40.39	276300
2004-04-08	40.42	40.80	40.16	40.65	240300
2004-04-12	40.65	40.65	39.14	39.31	512800
2004-04-13	39.39	39.40	38.28	38.70	465800
2004-04-14	38.95	38.95	37.37	37.91	605200
2004-04-15	38.25	38.67	38.00	38.25	264100
2004-04-16	38.60	39.35	38.26	39.35	216900
2004-04-19	39.48	39.48	39.12	39.40	193400
2004-04-20	40.00	40.69	39.49	39.60	476300
2004-04-21	40.05	40.06	39.20	39.82	309600
2004-04-22	39.82	40.38	39.78	40.37	179200
2004-04-23	40.42	40.42	40.07	40.07	169700
2004-04-26	40.25	40.25	39.85	40.00	213600
2004-04-27	40.04	40.65	40.01	40.25	253200
2004-04-28	40.35	40.35	39.83	39.84	132600
2004-04-29	39.98	39.99	38.78	39.28	294900
2004-04-30	39.35	39.70	39.19	39.20	172800
2004-05-03	39.10	39.11	38.74	38.85	244000
2004-05-04	38.95	39.04	38.80	38.88	169300
2004-05-05	38.80	39.25	38.70	39.15	216700
2004-05-06	39.11	39.11	38.51	38.68	200700
2004-05-07	38.68	38.69	37.40	37.46	257600
2004-05-10	36.00	37.08	35.06	35.86	819700
2004-05-11	36.50	36.75	36.00	36.14	286000
2004-05-12	36.14	36.14	35.48	35.94	290700
2004-05-13	36.12	36.12	35.63	35.93	259900
2004-05-14	35.93	36.55	35.65	36.55	188300
2004-05-17	36.58	36.58	35.75	35.75	228900
2004-05-18	36.10	36.95	35.93	36.79	389700
2004-05-19	37.00	37.50	36.55	36.76	292600
2004-05-20	37.07	37.30	37.01	37.18	148900
2004-05-21	36.95	37.38	36.95	37.15	125300
2004-05-24	37.27	37.85	37.25	37.80	179400
2004-05-25	37.80	38.53	37.35	38.52	231700
2004-05-26	38.65	38.82	38.43	38.44	139900
2004-05-27	38.66	39.02	38.56	39.01	208800
2004-05-28	39.01	39.25	38.95	39.05	145600
2004-06-01	38.93	38.94	37.71	37.91	544700
2004-06-02	38.10	38.15	37.68	37.85	376700
2004-06-03	37.88	37.88	37.16	37.35	346800
2004-06-04	37.50	37.91	37.47	37.60	156800
2004-06-07	37.89	38.09	37.84	38.04	128300
2004-06-08	38.29	38.50	37.75	37.94	251100
2004-06-09	37.84	37.95	37.61	37.68	115800
2004-06-10	37.93	38.20	37.66	37.75	134600
2004-06-14	38.69	38.69	37.82	37.88	615100
2004-06-15	38.13	38.13	37.85	37.95	294000
2004-06-16	37.95	38.20	37.82	38.01	210400
2004-06-17	38.15	38.97	38.01	38.93	783500
2004-06-18	38.90	39.40	38.80	38.90	328700
2004-06-21	38.97	39.57	38.90	39.47	239800
2004-06-22	39.47	39.63	39.03	39.03	273900
2004-06-23	39.02	39.58	38.76	39.58	318000
2004-06-24	39.80	40.13	39.50	39.99	548300
2004-06-25	40.14	40.24	39.44	40.09	654700
2004-06-28	40.00	40.28	39.55	39.55	202900
2004-06-29	39.60	39.85	39.35	39.42	347200
2004-06-30	39.42	39.81	39.33	39.70	218700
2004-07-01	39.75	39.98	39.38	39.70	297400
2004-07-02	39.75	40.71	39.65	40.69	392400
2004-07-06	40.44	40.44	39.99	40.01	348800
2004-07-07	40.59	40.80	40.32	40.79	339100
2004-07-08	40.60	40.60	39.55	40.01	380700
2004-07-09	40.07	40.38	39.92	40.28	165200
2004-07-12	40.26	40.59	40.00	40.59	193800
2004-07-13	40.58	40.58	40.27	40.39	160200
2004-07-14	40.45	40.53	40.17	40.50	178500
2004-07-15	40.45	41.49	40.38	41.35	334900
2004-07-16	41.47	42.01	41.36	41.39	266600
2004-07-19	41.40	41.42	41.00	41.34	218900
2004-07-20	41.43	41.89	41.05	41.75	271800
2004-07-21	42.15	42.95	41.80	42.29	531000
2004-07-22	42.30	42.30	41.31	41.72	292500
2004-07-23	42.10	42.20	41.42	41.50	188900
2004-07-26	41.70	41.95	41.00	41.77	259200
2004-07-27	42.02	42.34	41.72	42.18	239700
2004-07-28	42.18	42.55	41.15	42.51	344100
2004-07-29	42.97	42.97	42.27	42.80	165900
2004-07-30	43.00	43.19	42.65	43.02	255700
2004-08-02	43.00	43.35	42.70	43.34	204500
2004-08-03	43.41	43.41	42.89	43.14	216000
2004-08-04	43.15	43.40	43.00	43.20	171800
2004-08-05	43.30	43.49	43.00	43.01	235900
2004-08-06	43.09	43.19	42.66	43.16	299800
2004-08-09	43.48	43.60	42.68	42.72	1388000
2004-08-10	42.69	43.11	42.60	42.95	251000
2004-08-11	43.08	43.33	42.83	43.20	194500
2004-08-12	43.25	43.30	42.71	42.79	191800
2004-08-13	42.80	42.95	42.55	42.74	127800
2004-08-16	42.74	43.19	42.68	43.15	209600
2004-08-17	43.30	44.19	43.20	43.99	256100
2004-08-18	44.00	45.19	44.00	45.00	341000
2004-08-19	45.00	45.05	44.63	44.75	219000
2004-08-20	44.95	46.65	44.90	46.42	698300
2004-08-23	46.50	46.88	46.04	46.46	308600
2004-08-24	46.30	47.00	46.22	47.00	197800
2004-08-25	47.00	47.38	46.55	47.25	244300
2004-08-26	47.20	48.32	47.10	48.10	370500
2004-08-27	48.25	48.48	48.00	48.33	159800
2004-08-30	48.49	48.96	48.49	48.71	245200
2004-08-31	49.05	49.08	48.27	48.40	234100
2004-09-01	47.35	47.68	46.74	47.50	696500
2004-09-02	47.25	48.00	47.20	47.94	306800
2004-09-03	47.92	48.21	47.81	47.94	183200
2004-09-07	48.35	49.00	48.15	48.55	251800
2004-09-08	48.67	48.90	48.29	48.68	186500
2004-09-09	48.67	48.74	47.40	48.00	371900
2004-09-10	47.90	47.95	47.50	47.50	315800
2004-09-13	47.00	47.28	46.63	46.81	515000
2004-09-14	46.54	46.60	45.68	46.43	556400
2004-09-15	46.30	47.09	46.29	46.84	277000
2004-09-16	46.84	47.85	46.32	47.75	276700
2004-09-17	47.95	48.50	47.83	48.50	349500
2004-09-20	48.40	48.41	47.29	47.49	197900
2004-09-21	46.50	47.11	46.40	46.73	1946100
2004-09-22	46.78	47.38	46.60	47.06	525200
2004-09-23	47.06	47.74	47.06	47.68	619000
2004-09-24	47.80	48.18	47.71	48.09	506000
2004-09-27	47.98	47.98	47.25	47.85	279100
2004-09-28	47.86	48.10	47.40	47.89	261400
2004-09-29	47.93	47.95	47.54	47.58	196900
2004-09-30	47.40	47.90	47.26	47.77	312700
2004-10-01	47.88	48.45	47.85	48.21	482700
2004-10-04	48.46	48.60	47.71	48.10	376000
2004-10-05	48.05	48.49	47.89	48.31	362200
2004-10-06	48.31	49.12	48.31	49.12	267900
2004-10-07	49.24	49.24	48.45	48.73	338900
2004-10-08	48.67	48.80	48.28	48.47	194300
2004-10-11	48.50	49.08	48.18	48.48	144400
2004-10-12	48.50	48.50	48.00	48.00	255100
2004-10-13	48.00	48.00	47.53	47.75	158200
2004-10-14	47.59	47.90	47.37	47.85	192700
2004-10-15	47.70	48.07	47.52	48.00	175200
2004-10-18	47.99	48.10	47.73	48.00	299800
2004-10-19	48.00	48.06	47.63	47.84	352300
2004-10-20	47.80	47.85	46.97	47.24	492800
2004-10-21	47.01	47.95	47.01	47.95	286700
2004-10-22	49.15	49.20	47.75	47.80	420400
2004-10-25	47.35	48.79	47.29	48.62	371000
2004-10-26	48.75	49.55	48.70	49.45	475100
2004-10-27	49.55	50.49	49.55	50.40	413300
2004-10-28	50.17	50.33	49.80	50.09	290800
2004-10-29	50.29	51.04	50.13	50.90	331400
2004-11-01	50.95	51.61	50.68	51.22	215900
2004-11-02	51.42	51.43	50.52	50.65	193400
2004-11-03	51.35	52.24	51.14	51.90	323800
2004-11-04	51.90	53.32	51.65	53.16	371200
2004-11-05	53.32	53.34	52.03	52.85	461200
2004-11-08	53.00	53.00	52.34	52.49	237000
2004-11-09	52.50	52.91	52.40	52.79	164400
2004-11-10	52.79	53.90	52.79	53.75	200600
2004-11-11	53.47	54.14	53.34	54.10	180600
2004-11-12	54.60	54.75	54.00	54.75	238300
2004-11-15	55.35	56.00	55.00	55.93	448700
2004-11-16	55.94	56.40	55.32	55.75	412400
2004-11-17	55.90	55.95	54.61	54.90	402900
2004-11-18	55.25	55.30	54.35	54.95	297800
2004-11-19	55.10	55.10	53.71	54.41	200800
2004-11-22	54.41	55.20	53.90	55.11	300700
2004-11-23	55.11	56.25	55.04	56.16	280900
2004-11-24	56.90	56.97	56.24	56.82	239400
2004-11-26	56.99	56.99	56.34	56.34	68200
2004-11-29	56.34	56.35	54.54	54.80	496400
2004-11-30	54.93	55.07	54.20	54.85	450300
2004-12-01	54.70	55.17	54.05	55.07	487200
2004-12-02	55.07	55.07	53.76	53.97	463500
2004-12-03	54.55	54.95	54.35	54.75	301100
2004-12-06	53.95	54.95	53.95	54.95	223200
2004-12-07	55.05	55.20	54.14	54.20	220800
2004-12-08	53.96	54.66	53.77	54.66	194200
2004-12-09	54.50	55.32	54.31	55.16	246200
2004-12-10	55.16	56.19	55.15	55.90	358500
2004-12-13	56.86	56.90	55.87	56.05	296100
2004-12-14	56.35	57.76	56.27	57.60	369700
2004-12-15	58.05	58.50	57.89	58.43	325600
2004-12-16	59.13	59.95	58.14	58.39	555100
2004-12-17	58.27	58.33	57.70	58.16	416700
2004-12-20	58.17	58.25	57.69	58.14	332600
2004-12-21	58.79	60.95	58.45	60.09	801300
2004-12-22	60.25	61.28	60.15	60.64	380000
2004-12-23	61.20	63.11	61.20	62.81	941200
2004-12-27	63.50	64.54	61.95	62.30	543700
2004-12-28	62.35	63.20	62.07	63.18	289200
2004-12-29	63.18	63.98	63.00	63.82	308100
2004-12-30	63.82	64.10	63.45	63.86	262800
2004-12-31	64.00	64.75	63.99	64.20	212400
2005-01-03	64.70	64.92	63.33	63.51	348800
2005-01-04	63.55	63.69	61.70	61.95	671000
2005-01-05	61.86	61.86	60.21	60.56	955800
2005-01-06	60.55	61.40	60.33	61.00	396500
2005-01-07	61.30	61.95	61.16	61.48	211200
2005-01-10	63.35	64.72	62.28	64.40	820800
2005-01-11	64.60	64.99	64.08	64.49	572500
2005-01-12	64.40	64.96	64.07	64.65	423200
2005-01-13	64.85	66.55	64.71	65.85	854400
2005-01-14	66.35	67.61	65.89	67.40	497100
2005-01-18	67.55	68.91	67.00	68.38	456800
2005-01-19	70.00	70.85	69.79	70.10	1127200
2005-01-20	70.02	70.02	68.25	69.06	565300
2005-01-21	69.06	69.17	67.84	68.24	433900
2005-01-24	68.35	68.57	67.25	67.46	369500
2005-01-25	67.46	67.90	66.56	66.80	516900
2005-01-26	66.75	66.79	66.21	66.43	559000
2005-01-27	66.50	67.04	66.21	66.90	486700
2005-01-28	67.30	68.37	67.24	68.30	942900
2005-01-31	68.55	68.87	68.31	68.80	440700
2005-02-01	68.89	69.43	68.46	69.25	329700
2005-02-02	69.25	70.20	68.01	70.00	770200
2005-02-03	69.10	70.00	68.55	69.90	571900
2005-02-04	69.90	73.49	69.90	73.25	1149600
2005-02-07	73.15	74.99	73.00	73.96	878000
2005-02-08	73.45	75.09	73.45	74.98	611200
2005-02-09	74.98	75.41	73.80	74.26	535400
2005-02-10	74.11	74.75	73.47	74.55	584800
2005-02-11	74.00	74.45	72.61	74.06	539200
2005-02-14	73.85	74.35	73.65	74.00	314900
2005-02-15	74.00	74.32	72.30	73.30	606400
2005-02-16	73.05	74.70	72.80	74.45	426300
2005-02-17	74.55	74.85	73.80	74.35	328500
2005-02-18	74.20	74.28	73.15	74.05	277500
2005-02-22	72.90	73.68	69.02	70.35	1262700
2005-02-23	71.85	72.20	71.15	71.53	566200
2005-02-24	71.54	72.70	70.78	72.39	394400
2005-02-25	72.25	73.80	72.23	73.65	352600
2005-02-28	73.05	73.65	71.33	72.65	370200
2005-03-01	73.05	73.10	72.06	72.89	410100
2005-03-02	72.89	72.97	72.64	72.85	414500
2005-03-03	72.83	73.41	72.62	72.85	294600
2005-03-04	72.94	75.05	72.85	75.05	415500
2005-03-07	75.00	75.90	74.51	75.64	400200
2005-03-08	75.85	75.85	74.23	75.65	390900
2005-03-09	75.20	75.44	73.87	73.90	605400
2005-03-10	74.45	74.45	72.00	72.65	398200
2005-03-11	72.51	73.15	71.01	71.90	461100
2005-03-14	71.54	72.09	70.71	72.09	304600
2005-03-15	72.70	72.82	71.69	72.05	777600
2005-03-16	71.80	71.85	71.20	71.40	381500
2005-03-17	71.15	71.18	70.00	70.70	488700
2005-03-18	70.95	70.97	69.65	69.65	398100
2005-03-21	69.00	69.59	65.15	69.30	870500
2005-03-22	69.00	70.25	68.58	68.82	1094300
2005-03-23	68.41	68.41	67.55	67.98	692700
2005-03-24	67.85	69.73	67.76	69.00	482200
2005-03-28	68.90	68.90	66.65	67.20	678400
2005-03-29	66.95	67.98	66.83	67.07	327200
2005-03-30	65.65	67.66	65.65	67.24	481200
2005-03-31	67.05	68.10	67.03	67.30	316200
2005-04-01	68.95	68.98	67.70	67.98	356100
2005-04-04	67.85	68.07	67.09	67.90	307400
2005-04-05	67.57	68.21	67.36	67.60	206400
2005-04-06	67.85	68.35	67.64	67.83	367600
2005-04-07	67.52	70.18	67.48	70.09	430000
2005-04-08	70.04	70.04	68.80	69.07	417800
2005-04-11	69.10	69.15	68.51	68.60	278200
2005-04-12	68.85	70.80	68.30	70.64	327700
2005-04-13	70.49	70.50	68.35	68.70	422500
2005-04-14	68.70	68.71	65.94	66.80	525600
2005-04-15	66.60	67.12	64.31	64.65	1042200
2005-04-18	64.72	66.30	64.71	65.82	541900
2005-04-19	66.07	67.80	66.07	67.80	425400
2005-04-20	70.25	70.50	68.35	68.40	1087800
2005-04-21	70.50	70.50	69.04	69.97	648200
2005-04-22	70.00	70.53	69.35	70.11	831600
2005-04-25	70.10	70.80	69.83	70.40	721000
2005-04-26	70.35	71.19	70.02	70.35	576100
2005-04-27	70.35	70.45	69.60	70.19	339300
2005-04-28	70.24	70.36	68.81	69.28	408400
2005-04-29	69.50	69.88	68.43	69.59	340100
2005-05-02	70.05	70.13	69.33	69.99	326000
2005-05-03	69.99	70.09	68.80	68.92	383500
2005-05-04	69.45	70.52	68.92	70.30	571900
2005-05-05	70.55	72.70	70.45	72.29	614900
2005-05-06	72.29	72.86	71.10	72.46	398900
2005-05-09	72.46	73.58	71.78	73.35	341700
2005-05-10	72.95	73.60	72.70	73.25	293100
2005-05-11	73.30	74.28	72.92	73.88	292700
2005-05-12	73.70	74.10	72.80	73.10	318600
2005-05-13	73.24	73.25	71.59	71.72	380200
2005-05-16	71.73	71.81	70.20	71.49	708200
2005-05-17	71.54	71.70	70.91	71.27	454300
2005-05-18	71.10	73.46	71.10	73.12	650700
2005-05-19	73.05	73.69	72.81	73.55	303700
2005-05-20	73.60	73.79	73.12	73.77	203500
2005-05-23	74.40	76.19	74.26	75.68	983700
2005-05-24	75.68	75.74	74.85	75.26	489200
2005-05-25	75.65	75.65	73.50	74.50	427300
2005-05-26	75.49	76.94	75.15	76.43	838400
2005-05-27	76.52	76.89	76.25	76.81	418400
2005-05-31	77.10	78.91	77.00	78.87	1217400
2005-06-01	78.72	79.10	78.15	78.78	592100
2005-06-02	78.99	79.25	78.10	78.51	555900
2005-06-03	78.30	79.19	77.61	78.20	365200
2005-06-06	78.30	79.64	77.80	78.88	343900
2005-06-07	79.10	80.64	79.10	79.73	470600
2005-06-08	79.63	80.48	78.78	79.27	379000
2005-06-09	79.82	80.34	79.19	79.96	425500
2005-06-10	79.96	79.96	79.31	79.58	211500
2005-06-13	79.50	79.93	78.66	79.88	289800
2005-06-14	79.68	80.07	79.55	80.00	232900
2005-06-15	80.00	80.01	79.60	80.00	324800
2005-06-16	80.00	80.54	79.75	79.98	533300
2005-06-17	80.50	81.01	80.00	80.35	1165100
2005-06-20	81.55	82.70	81.00	82.56	835200
2005-06-21	83.15	83.52	81.60	82.04	566700
2005-06-22	82.04	82.55	80.56	81.40	389400
2005-06-23	81.40	81.75	80.25	80.43	385300
2005-06-24	80.23	80.59	78.72	79.30	849600
2005-06-27	79.60	80.10	77.66	79.93	513400
2005-06-28	80.20	81.88	80.10	81.74	509500
2005-06-29	81.74	82.30	80.87	82.09	284900
2005-06-30	82.30	82.50	81.33	81.54	249600
2005-07-01	81.54	81.55	80.18	81.40	353900
2005-07-05	81.40	81.48	80.80	81.32	325900
2005-07-06	81.32	82.25	81.29	81.69	273200
2005-07-07	81.25	82.14	81.00	82.01	259100
2005-07-08	82.00	83.33	81.84	83.15	469600
2005-07-11	83.69	85.25	83.22	84.57	543800
2005-07-12	84.57	84.74	83.64	84.29	239900
2005-07-13	83.95	84.19	83.61	84.05	271500
2005-07-14	84.88	84.88	83.09	83.77	380200
2005-07-15	84.10	84.82	83.50	84.73	203200
2005-07-18	84.48	84.58	83.07	83.17	291600
2005-07-19	83.60	84.65	83.17	84.20	279600
2005-07-20	84.00	84.89	83.45	84.44	282700
2005-07-21	84.44	84.44	82.01	82.28	430000
2005-07-22	82.28	83.23	81.47	83.18	539000
2005-07-25	82.80	83.40	82.04	82.80	363000
2005-07-26	82.80	84.50	81.70	82.35	974200
2005-07-27	81.35	81.36	78.66	80.59	1661500
2005-07-28	80.68	82.70	80.68	82.61	662400
2005-07-29	82.61	82.61	81.26	81.39	311800
2005-08-01	81.39	81.69	79.52	81.28	592600
2005-08-02	81.28	81.94	80.80	81.16	329800
2005-08-03	81.16	81.90	80.89	81.65	352200
2005-08-04	81.17	81.17	80.05	80.08	339300
2005-08-05	79.75	79.76	77.33	77.70	1001600
2005-08-08	77.00	77.30	73.45	74.97	1821000
2005-08-09	75.07	76.96	75.07	76.86	829800
2005-08-10	77.16	77.97	76.96	77.04	512900
2005-08-11	77.10	78.57	77.08	78.35	471100
2005-08-12	77.90	78.17	77.13	77.90	373300
2005-08-15	78.00	78.83	77.95	78.62	348200
2005-08-16	78.61	79.36	78.34	78.40	427700
2005-08-17	78.03	78.04	76.66	76.80	452600
2005-08-18	76.25	76.39	74.89	75.59	663600
2005-08-19	75.20	75.56	74.57	74.84	394300
2005-08-22	74.85	75.42	74.05	75.14	366400
2005-08-23	74.98	75.81	74.20	74.72	428900
2005-08-24	74.30	76.19	74.12	75.43	401700
2005-08-25	75.40	76.70	75.34	75.43	377600
2005-08-26	75.44	75.45	73.67	73.81	369600
2005-08-29	71.25	73.28	71.04	72.41	1336100
2005-08-30	72.41	73.93	72.18	73.77	595200
2005-08-31	73.40	75.24	72.75	75.21	991100
2005-09-01	75.00	75.01	71.86	72.00	1690400
2005-09-02	71.81	71.81	68.75	69.30	2292300
2005-09-06	70.70	72.66	70.56	72.61	1181300
2005-09-07	72.61	73.31	71.35	72.71	688300
2005-09-08	71.74	72.01	70.64	71.22	621900
2005-09-09	71.22	71.74	70.75	71.23	720300
2005-09-12	70.95	71.87	70.95	71.60	385300
2005-09-13	71.94	71.95	70.49	70.71	517700
2005-09-14	70.71	70.71	67.72	67.83	1759400
2005-09-15	67.65	68.75	67.01	68.00	672100
2005-09-16	68.50	68.54	66.49	66.64	824800
2005-09-19	66.37	66.37	64.65	64.94	1153800
2005-09-20	64.90	66.00	64.60	64.84	1084400
2005-09-21	64.84	64.84	61.58	62.03	1457800
2005-09-22	61.10	64.08	61.05	64.00	1237700
2005-09-23	64.16	64.20	62.93	63.31	897500
2005-09-26	63.45	64.63	62.88	63.01	635800
2005-09-27	63.17	63.78	62.25	62.35	656800
2005-09-28	62.35	62.35	60.23	60.43	1036200
2005-09-29	59.95	61.86	59.79	61.85	935200
2005-09-30	61.85	62.88	61.65	62.45	693300
2005-10-03	61.75	62.20	60.51	61.92	604400
2005-10-04	61.49	61.50	60.71	60.76	560700
2005-10-05	60.60	61.25	59.61	60.25	838500
2005-10-06	60.22	60.87	59.16	60.10	1207200
2005-10-07	60.10	60.77	59.83	60.15	896100
2005-10-10	60.20	60.66	60.00	60.60	887900
2005-10-11	60.81	61.56	60.32	60.98	1102800
2005-10-12	60.81	61.33	59.55	60.18	810800
2005-10-13	60.03	60.31	59.42	60.20	660900
2005-10-14	60.50	62.00	60.35	61.64	771900
2005-10-17	61.56	62.50	60.60	61.00	759700
2005-10-18	60.85	60.94	59.51	59.89	682200
2005-10-19	59.50	60.40	58.50	60.01	1214200
2005-10-20	60.09	60.24	59.30	59.90	679000
2005-10-21	60.40	60.79	59.90	60.57	638400
2005-10-24	60.66	62.09	60.61	61.69	565000
2005-10-25	59.50	61.78	59.10	61.62	2225800
2005-10-26	61.62	64.37	60.83	63.59	2036200
2005-10-27	64.00	64.10	62.05	62.35	1028200
2005-10-28	62.35	64.43	62.34	64.38	911300
2005-10-31	64.38	66.55	64.34	65.95	1078800
2005-11-01	65.94	65.95	64.74	65.59	989100
2005-11-02	66.10	67.78	65.89	66.90	1088600
2005-11-03	67.22	68.31	66.11	66.32	734200
2005-11-04	66.35	66.41	65.37	66.00	581300
2005-11-07	66.00	67.87	65.81	67.86	597600
2005-11-08	65.07	66.01	64.50	64.57	1199600
2005-11-09	64.60	65.19	64.05	64.54	762800
2005-11-10	64.50	65.35	63.69	65.26	530700
2005-11-11	65.25	66.38	65.00	66.37	412000
2005-11-14	66.60	66.95	65.53	65.69	391900
2005-11-15	65.50	65.69	64.32	64.50	683300
2005-11-16	64.50	64.95	63.73	64.30	459100
2005-11-17	63.84	66.07	63.77	66.05	513200
2005-11-18	66.09	66.25	65.50	66.08	462700
2005-11-21	66.09	67.09	65.81	66.91	376400
2005-11-22	67.10	68.49	66.91	68.42	470200
2005-11-23	68.60	69.24	68.12	68.58	336700
2005-11-25	68.99	69.00	68.60	68.87	94600
2005-11-28	68.88	69.00	67.06	67.11	394900
2005-11-29	67.20	68.60	66.79	67.14	387300
2005-11-30	67.04	67.60	66.16	66.40	309200
2005-12-01	66.57	67.43	66.51	66.92	317500
2005-12-02	66.99	67.78	66.61	67.60	323500
2005-12-05	67.60	67.60	65.61	65.88	697600
2005-12-06	65.90	66.67	65.45	66.49	419000
2005-12-07	66.50	66.50	65.20	65.41	554000
2005-12-08	65.00	66.82	64.27	66.55	437400
2005-12-09	66.30	67.09	65.80	66.94	314800
2005-12-12	67.00	67.29	66.65	67.04	242000
2005-12-13	66.89	67.75	66.71	67.45	257000
2005-12-14	67.46	68.35	67.30	68.00	363100
2005-12-15	68.25	68.75	67.85	68.67	411100
2005-12-16	69.40	69.50	68.50	68.58	401800
2005-12-19	68.58	69.30	67.90	68.01	366200
2005-12-20	68.45	69.71	68.32	69.41	634900
2005-12-21	69.60	70.13	69.30	70.05	600000
2005-12-22	70.05	70.40	69.79	70.19	358000
2005-12-23	70.15	70.64	69.10	70.31	417600
2005-12-27	70.27	70.85	69.01	69.10	373300
2005-12-28	69.00	69.00	68.10	68.50	354100
2005-12-29	68.54	68.80	67.69	68.09	260200
2005-12-30	67.80	67.99	66.83	67.22	397500
2006-01-03	67.22	68.08	65.00	67.99	731000
2006-01-04	67.94	67.94	66.82	67.04	366100
2006-01-05	66.75	67.98	66.70	67.30	456500
2006-01-06	67.31	67.40	66.33	67.24	409100
2006-01-09	67.10	68.41	66.78	67.50	385100
2006-01-10	67.50	67.50	65.79	66.87	721900
2006-01-11	67.00	67.00	66.02	66.14	296600
2006-01-12	65.80	65.98	64.83	65.47	468800
2006-01-13	65.11	65.25	64.40	64.70	423300
2006-01-17	63.85	64.53	63.80	64.29	582600
2006-01-18	63.51	64.20	63.39	63.52	902300
2006-01-19	63.35	63.90	63.34	63.55	502900
2006-01-20	63.65	63.65	62.59	63.20	626600
2006-01-23	63.00	63.18	62.40	62.55	485600
2006-01-24	62.45	63.39	62.20	62.31	734800
2006-01-25	62.31	62.71	61.84	62.05	479500
2006-01-26	62.25	62.78	62.08	62.45	366700
2006-01-27	62.70	63.32	62.36	63.10	775600
2006-01-30	63.10	63.65	62.70	63.56	650500
2006-01-31	63.55	63.97	63.10	63.45	550700
2006-02-01	63.32	63.61	62.85	63.27	645800
2006-02-02	62.61	63.33	62.49	62.95	688800
2006-02-03	62.40	62.50	61.60	62.25	546000
2006-02-06	61.94	62.39	61.33	61.72	258200
2006-02-07	61.24	61.50	59.92	60.22	590800
2006-02-08	60.22	61.48	58.31	61.30	1410800
2006-02-09	60.75	63.25	60.51	62.36	1255900
2006-02-10	62.45	62.58	59.67	60.66	1055300
2006-02-13	60.66	60.87	59.09	59.30	609100
2006-02-14	59.31	60.30	58.67	59.90	618400
2006-02-15	60.37	62.02	60.00	61.46	616900
2006-02-16	61.47	62.52	61.47	62.38	463400
2006-02-17	62.30	62.35	61.51	62.15	564500
2006-02-21	62.15	62.41	61.90	62.23	559400
2006-02-22	62.23	62.42	61.61	61.70	603500
2006-02-23	61.70	61.70	61.06	61.27	600000
2006-02-24	61.22	61.32	60.60	60.88	383200
2006-02-27	60.99	61.44	60.10	61.22	399400
2006-02-28	61.00	61.12	59.80	59.93	758700
2006-03-01	59.80	59.87	58.53	58.92	1113100
2006-03-02	58.96	59.33	58.62	59.00	842300
2006-03-03	58.81	59.20	58.51	59.01	699200
2006-03-06	58.85	59.00	57.83	58.83	636700
2006-03-07	58.83	58.83	57.10	57.23	732800
2006-03-08	57.15	57.35	56.50	57.03	520800
2006-03-09	57.10	58.00	56.71	56.82	376600
2006-03-10	56.81	58.50	56.66	58.26	488200
2006-03-13	57.96	59.20	57.75	58.20	514500
2006-03-14	58.20	58.94	57.79	58.88	567200
2006-03-15	58.82	59.52	58.73	59.50	426800
2006-03-16	59.75	61.51	59.70	61.51	816700
2006-03-17	61.65	61.83	61.16	61.75	580900
2006-03-20	61.65	61.99	61.23	61.48	381500
2006-03-21	61.48	61.48	60.10	60.10	431400
2006-03-22	59.93	60.91	59.75	60.54	303100
2006-03-23	60.27	61.34	60.09	60.95	420800
2006-03-24	60.80	60.81	59.19	60.38	685200
2006-03-27	59.90	60.09	59.50	59.62	333800
2006-03-28	59.40	61.88	59.40	61.46	659900
2006-03-29	61.56	63.14	61.14	62.88	707200
2006-03-30	62.87	62.94	61.21	61.75	377400
2006-03-31	61.90	62.87	61.73	62.84	450800
2006-04-03	62.75	62.75	60.78	60.99	542800
2006-04-04	60.77	61.26	60.05	60.98	1235200
2006-04-05	60.93	61.72	60.37	61.68	565300
2006-04-06	61.60	61.70	60.80	61.21	370700
2006-04-07	60.82	60.95	59.55	60.02	606200
2006-04-10	60.00	60.28	59.70	59.81	357800
2006-04-11	59.81	60.20	59.08	59.36	406000
2006-04-12	59.29	59.74	58.69	58.76	380000
2006-04-13	58.77	58.89	58.10	58.21	362700
2006-04-17	57.75	58.00	56.77	57.08	592400
2006-04-18	56.75	58.78	56.57	58.39	768200
2006-04-19	58.10	58.10	56.57	57.70	832900
2006-04-20	57.85	58.40	57.08	58.20	825900
2006-04-21	58.20	58.44	57.33	57.88	673500
2006-04-24	57.65	57.88	57.19	57.45	482900
2006-04-25	58.40	58.40	55.76	56.39	580700
2006-04-26	55.85	57.26	55.36	55.48	858100
2006-04-27	54.30	56.43	53.00	56.32	1202100
2006-04-28	56.05	56.39	55.58	56.16	504900
2006-05-01	56.10	56.34	54.99	55.10	886600
2006-05-02	51.51	53.44	51.48	51.50	3641500
2006-05-03	51.00	51.84	50.80	51.01	2063300
2006-05-04	51.01	51.18	50.73	50.83	836500
2006-05-05	50.82	52.82	50.79	52.61	965800
2006-05-08	53.20	53.74	52.81	53.59	1123200
2006-05-09	53.47	53.60	52.59	52.95	923700
2006-05-10	52.95	53.57	52.70	53.34	751700
2006-05-11	53.25	53.41	52.72	52.75	770600
2006-05-12	52.76	53.18	51.89	53.16	1170200
2006-05-15	53.21	54.18	52.86	54.10	1596600
2006-05-16	53.90	53.92	52.10	52.16	1212800
2006-05-17	51.71	51.88	50.88	51.05	1066100
2006-05-18	51.26	51.67	50.60	50.62	770400
2006-05-19	50.63	51.84	50.30	51.05	1066600
2006-05-22	50.65	50.76	49.60	50.33	1236100
2006-05-23	50.33	51.00	49.17	49.25	1582900
2006-05-24	49.00	49.50	47.04	48.10	2020400
2006-05-25	48.10	48.75	48.00	48.35	933400
2006-05-26	48.50	48.89	48.50	48.83	684700
2006-05-30	48.75	48.75	47.18	47.30	1601200
2006-05-31	47.44	47.69	46.64	47.02	1349100
2006-06-01	46.94	47.36	46.25	47.27	1155400
2006-06-02	47.53	47.88	46.38	46.78	887700
2006-06-05	46.70	46.70	44.96	44.99	1342700
2006-06-06	45.00	45.00	43.31	44.05	2066500
2006-06-07	44.05	44.81	43.80	44.52	1260800
2006-06-08	44.52	45.30	43.40	44.41	1898300
2006-06-09	44.51	45.94	44.51	45.46	1191500
2006-06-12	45.46	45.69	42.12	42.38	1999600
2006-06-13	42.20	42.94	41.72	41.92	1717900
2006-06-14	41.93	42.47	41.67	42.00	888600
2006-06-15	42.25	45.00	42.25	44.79	1402400
2006-06-16	44.25	44.72	43.35	43.87	1024100
2006-06-19	44.07	44.71	42.50	42.85	996800
2006-06-20	40.93	43.17	40.93	42.81	974400
2006-06-21	43.30	44.27	42.96	44.15	680100
2006-06-22	44.38	44.92	43.88	44.78	978700
2006-06-23	45.00	45.94	44.54	45.60	874600
2006-06-26	45.80	48.19	45.73	47.04	1526900
2006-06-27	47.75	48.00	46.71	46.87	830200
2006-06-28	46.87	46.99	45.34	45.80	614000
2006-06-29	45.93	47.72	45.87	47.69	655400
2006-06-30	47.93	48.11	46.30	46.54	782600
2006-07-03	46.54	47.00	46.29	46.85	226900
2006-07-05	46.75	46.75	45.97	45.98	703400
2006-07-06	45.95	47.26	45.92	47.02	775600
2006-07-07	46.82	49.25	46.76	48.65	1229000
2006-07-10	48.35	48.94	48.28	48.64	693000
2006-07-11	48.54	48.59	47.67	47.95	1139100
2006-07-12	48.25	49.64	48.20	48.59	834000
2006-07-13	48.59	48.59	46.26	46.51	1075900
2006-07-14	46.00	46.79	44.89	46.60	921000
2006-07-17	46.50	46.60	45.00	45.06	681200
2006-07-18	45.06	45.33	43.32	43.60	1529000
2006-07-19	43.68	46.40	43.65	46.20	974900
2006-07-20	46.18	46.75	45.57	45.60	942400
2006-07-21	45.59	45.60	44.32	44.71	1535700
2006-07-24	44.65	46.86	44.56	46.76	923200
2006-07-25	46.76	49.25	46.75	49.10	906800
2006-07-26	49.10	49.25	47.81	48.25	760600
2006-07-27	48.40	48.78	45.57	45.68	747700
2006-07-28	45.93	47.05	45.63	46.14	485600
2006-07-31	45.90	46.15	44.90	44.90	644000
2006-08-01	43.00	47.97	42.40	46.92	2371200
2006-08-02	46.80	49.10	45.78	48.59	1187000
2006-08-03	48.00	53.00	47.71	52.10	1742500
2006-08-04	52.60	53.41	47.50	48.96	1564500
2006-08-07	48.71	49.88	48.30	49.50	423800
2006-08-08	50.13	50.28	47.50	47.75	911800
2006-08-09	47.69	47.69	45.10	45.29	975300
2006-08-10	45.49	46.00	44.80	45.00	581600
2006-08-11	45.40	45.40	44.61	45.04	555700
2006-08-14	45.04	45.39	43.10	43.64	913800
2006-08-15	44.14	45.21	43.34	44.84	825600
2006-08-16	44.98	47.64	44.56	47.38	664600
2006-08-17	47.39	49.15	46.81	48.03	818700
2006-08-18	48.00	48.77	46.31	48.01	628700
2006-08-21	47.76	47.86	46.35	47.21	734000
2006-08-22	47.21	48.07	46.41	47.85	512300
2006-08-23	47.10	47.53	46.61	47.12	679000
2006-08-24	47.12	47.85	46.92	47.40	432900
2006-08-25	47.25	48.00	47.09	47.65	269500
2006-08-28	47.49	49.48	47.49	48.91	438100
2006-08-29	49.09	49.79	47.03	49.37	694100
2006-08-30	49.85	49.87	48.61	49.60	458000
2006-08-31	49.45	51.51	49.38	50.96	599900
2006-09-01	50.96	51.41	50.20	50.83	459500
2006-09-05	50.25	50.69	49.20	49.32	977500
2006-09-06	49.33	49.33	47.42	47.89	1209400
2006-09-07	47.64	48.48	46.61	47.92	1335100
2006-09-08	47.50	49.91	46.01	49.67	1473300
2006-09-11	50.00	54.98	47.95	53.24	1990900
2006-09-12	53.20	57.60	53.19	56.05	2193300
2006-09-13	55.35	58.36	54.54	56.00	1824200
2006-09-14	54.05	54.25	52.71	53.52	1097600
2006-09-15	53.65	56.64	53.64	55.60	1264900
2006-09-18	55.60	55.75	52.85	54.24	1021500
2006-09-19	54.24	55.06	53.47	54.15	1057800
2006-09-20	54.00	55.42	53.95	54.40	342600
2006-09-21	54.35	54.74	52.96	53.10	636200
2006-09-22	52.92	53.85	51.00	53.56	533300
2006-09-25	53.50	54.49	52.49	53.48	828300
2006-09-26	53.96	55.85	53.26	54.75	1435100
2006-09-27	54.76	55.77	54.15	55.00	1283100
2006-09-28	55.00	55.30	54.56	55.08	581300
2006-09-29	55.01	55.80	54.83	54.87	645500
2006-10-02	54.87	56.14	54.32	55.65	584500
2006-10-03	55.65	55.65	53.29	53.46	630500
2006-10-04	53.45	54.21	52.21	54.00	876600
2006-10-05	54.00	54.30	53.70	54.30	383000
2006-10-06	53.85	54.17	53.34	53.65	412200
2006-10-09	53.20	54.62	53.13	53.89	609100
2006-10-10	54.10	54.65	53.19	53.86	536700
2006-10-11	53.75	53.89	52.84	53.46	383600
2006-10-12	53.80	55.35	53.40	54.88	505900
2006-10-13	54.50	54.50	53.82	53.86	250400
2006-10-16	53.86	54.60	53.47	54.38	295700
2006-10-17	53.88	53.89	52.54	52.59	670400
2006-10-18	53.09	53.94	52.07	53.00	581200
2006-10-19	53.00	54.07	52.85	53.59	807200
2006-10-20	53.55	53.67	52.71	53.39	474200
2006-10-23	53.45	54.20	52.88	53.38	822200
2006-10-24	53.10	53.90	52.83	53.50	786000
2006-10-25	53.50	55.45	53.30	55.17	682300
2006-10-26	55.05	56.89	54.50	56.67	625400
2006-10-27	56.67	56.99	55.66	56.55	619600
2006-10-30	56.30	57.50	55.65	56.00	443400
2006-10-31	56.15	57.52	53.30	53.78	1000800
2006-11-01	53.50	53.74	51.81	52.39	898100
2006-11-02	51.80	52.80	51.40	51.94	523700
2006-11-03	52.19	52.34	51.10	51.45	378200
2006-11-06	51.35	52.20	51.10	51.80	289200
2006-11-07	51.50	51.90	51.15	51.58	358700
2006-11-08	51.20	52.18	51.05	51.75	390700
2006-11-09	51.35	51.90	51.10	51.46	384400
2006-11-10	51.45	52.13	51.30	52.03	357800
2006-11-13	51.60	52.89	51.41	51.81	279900
2006-11-14	52.06	53.78	51.74	53.37	383200
2006-11-15	53.15	54.47	53.00	54.22	287700
2006-11-16	53.99	54.13	53.61	53.99	191300
2006-11-17	53.74	54.12	53.30	54.00	234300
2006-11-20	54.00	54.58	53.73	54.06	364400
2006-11-21	54.19	55.60	54.08	55.10	475900
2006-11-22	55.00	55.72	54.90	55.15	278000
2006-11-24	55.00	55.29	54.61	54.98	137400
2006-11-27	54.99	54.99	52.80	53.18	419600
2006-11-28	53.18	54.24	52.22	53.54	216100
2006-11-29	53.50	54.09	52.82	53.71	318300
2006-11-30	53.76	56.98	53.29	55.99	591200
2006-12-01	55.90	56.19	54.63	55.29	364100
2006-12-04	55.01	55.52	55.01	55.43	179400
2006-12-05	55.25	57.45	55.12	56.75	565100
2006-12-06	56.95	58.24	56.55	56.95	623600
2006-12-07	56.90	56.90	54.74	54.75	370100
2006-12-08	54.80	55.55	54.78	55.15	243100
2006-12-11	56.50	56.50	54.38	55.31	497800
2006-12-12	55.40	55.60	54.47	55.10	273700
2006-12-13	54.92	55.15	54.06	54.06	255800
2006-12-14	54.20	54.89	53.84	54.10	246900
2006-12-15	54.10	54.28	53.23	54.12	353200
2006-12-18	53.65	53.65	52.17	52.53	436300
2006-12-19	52.00	52.31	51.21	52.00	385900
2006-12-20	52.25	52.50	52.05	52.25	278400
2006-12-21	52.25	53.07	52.25	52.70	337800
2006-12-22	52.71	53.30	52.49	53.01	303100
2006-12-26	53.01	53.50	52.78	53.08	210700
2006-12-27	53.08	53.45	52.99	53.41	262000
2006-12-28	53.20	53.50	52.78	53.10	311200
2006-12-29	52.95	53.91	52.95	53.57	325900
2007-01-03	54.70	54.70	53.60	53.90	557400
2007-01-04	53.81	54.15	53.18	54.05	325400
2007-01-05	53.80	54.18	53.34	54.00	352000
2007-01-08	53.91	53.93	52.99	53.54	452900
2007-01-09	53.42	54.65	53.23	54.65	292300
2007-01-10	54.40	54.81	54.04	54.66	856100
2007-01-11	54.80	56.29	54.46	56.26	501100
2007-01-12	56.34	56.86	55.84	56.68	318800
2007-01-16	56.54	57.39	56.09	57.19	412400
2007-01-17	56.65	58.00	56.61	57.75	383500
2007-01-18	58.00	58.00	56.84	57.10	286300
2007-01-19	56.96	58.00	56.77	57.76	280800
2007-01-22	57.96	57.96	57.04	57.17	351400
2007-01-23	57.15	58.19	56.90	57.13	279100
2007-01-24	57.11	58.09	57.10	58.00	288200
2007-01-25	58.00	58.38	57.25	57.44	456200
2007-01-26	57.55	57.79	56.04	56.67	364000
2007-01-29	56.57	57.71	56.57	57.17	281800
2007-01-30	57.19	57.20	56.08	56.69	318000
2007-01-31	56.35	58.00	56.28	57.90	458900
2007-02-01	57.99	58.57	57.46	58.32	400100
2007-02-02	58.30	59.46	58.23	58.60	385800
2007-02-05	58.61	58.82	57.39	58.59	350200
2007-02-06	59.44	64.10	59.34	61.06	1422900
2007-02-07	60.00	60.00	58.05	58.59	841000
2007-02-08	58.10	58.96	56.67	57.17	553300
2007-02-09	57.01	57.50	55.86	56.03	355500
2007-02-12	56.04	56.22	53.78	54.05	862550
2007-02-13	54.45	55.14	54.20	54.90	403682
2007-02-14	54.85	55.31	54.50	54.57	350893
2007-02-15	54.70	55.72	54.70	55.15	282600
2007-02-16	55.39	55.65	54.78	55.00	380700
2007-02-20	54.71	55.78	54.64	55.47	428300
2007-02-21	55.47	57.82	55.30	56.56	786800
2007-02-22	56.90	57.10	55.10	55.56	317500
2007-02-23	55.50	55.60	55.00	55.03	232300
2007-02-26	55.05	55.34	54.98	55.02	348304
2007-02-27	54.65	55.85	54.65	55.00	664800
2007-02-28	55.14	55.84	54.87	55.63	516400
2007-03-01	55.01	55.94	54.55	55.73	496800
2007-03-02	55.74	56.88	55.23	55.25	498100
2007-03-05	55.00	55.64	53.79	55.00	818400
2007-03-06	55.35	56.49	55.33	56.07	477300
2007-03-07	56.00	56.75	55.67	55.67	393800
2007-03-08	55.95	56.47	55.22	55.38	364700
2007-03-09	55.58	55.58	54.87	55.18	277000
2007-03-12	55.18	55.21	54.79	55.00	448900
2007-03-13	54.84	55.02	52.71	53.05	1089800
2007-03-14	52.16	54.39	52.16	54.02	474400
2007-03-15	53.86	54.32	53.79	54.03	267111
2007-03-16	54.22	54.66	53.82	54.25	281600
2007-03-19	54.50	55.55	54.26	55.45	317500
2007-03-20	55.12	56.67	55.01	56.32	512800
2007-03-21	56.23	57.00	56.15	56.48	328400
2007-03-22	56.23	56.68	55.08	56.00	273200
2007-03-23	55.75	56.35	55.51	55.76	295450
2007-03-26	55.62	56.28	55.23	55.64	249490
2007-03-27	55.64	55.92	54.63	54.64	301500
2007-03-28	54.39	54.40	52.70	53.34	471700
2007-03-29	53.88	54.00	52.86	53.06	384800
2007-03-30	53.04	53.49	52.19	52.31	439032
2007-04-02	52.20	53.49	52.20	52.68	300300
2007-04-03	52.70	53.98	52.53	53.67	232000
2007-04-04	53.52	53.84	53.09	53.59	161900
2007-04-05	53.59	54.18	53.41	53.57	134302
2007-04-09	53.27	53.77	53.12	53.42	185900
2007-04-10	53.54	54.35	53.35	54.05	243700
2007-04-11	54.42	54.61	53.20	53.29	214845
2007-04-12	53.29	54.28	52.44	54.07	435300
2007-04-13	53.88	54.10	52.93	53.25	304700
2007-04-16	53.41	53.85	53.15	53.40	234130
2007-04-17	53.36	55.75	53.15	54.77	839400
2007-04-18	54.28	56.61	53.85	55.38	886200
2007-04-19	54.82	55.96	54.52	54.95	417200
2007-04-20	55.36	56.02	54.29	55.25	369000
2007-04-23	55.09	55.93	55.00	55.49	310300
2007-04-24	55.47	55.74	54.90	55.25	220399
2007-04-25	55.28	57.00	55.17	56.62	605000
2007-04-26	56.55	59.95	56.05	58.46	1138485
2007-04-27	58.19	58.95	58.01	58.65	432900
2007-04-30	58.50	58.50	56.63	56.63	572999
2007-05-01	56.63	57.50	55.27	57.05	679900
2007-05-02	57.16	59.00	56.73	57.13	751200
2007-05-03	57.10	57.95	56.92	57.30	614866
2007-05-04	57.30	57.75	57.00	57.30	809500
2007-05-07	57.20	58.05	57.06	58.02	365700
2007-05-08	58.02	60.85	57.94	59.45	1499400
2007-05-09	59.05	59.71	58.97	59.31	449100
2007-05-10	58.98	59.34	57.46	57.63	504453
2007-05-11	57.70	58.35	57.15	57.60	498300
2007-05-14	57.74	58.09	56.72	56.73	519600
2007-05-15	56.71	57.20	56.00	56.50	647511
2007-05-16	56.42	56.55	55.00	55.72	510300
2007-05-17	55.40	55.55	54.85	55.30	327466
2007-05-18	55.30	55.39	54.04	54.35	651200
2007-05-21	54.46	55.68	54.46	54.75	454800
2007-05-22	55.46	57.37	55.26	55.50	1197400
2007-05-23	55.50	56.18	53.07	53.07	1567800
2007-05-24	53.08	53.10	50.98	51.64	2515450
2007-05-25	51.55	53.15	51.34	51.87	1239800
2007-05-29	51.87	52.60	51.38	52.53	641500
2007-05-30	52.27	53.21	51.95	52.94	665100
2007-05-31	52.94	52.96	51.95	52.34	573800
2007-06-01	52.62	52.62	51.08	51.34	710100
2007-06-04	50.94	51.51	50.50	50.72	850500
2007-06-05	50.51	50.79	49.58	49.70	890300
2007-06-06	49.70	49.76	49.03	49.75	1064800
2007-06-07	49.70	50.28	48.60	48.61	989845
2007-06-08	48.41	49.46	48.40	49.25	585650
2007-06-11	49.02	49.44	48.60	48.80	524900
2007-06-12	48.80	48.85	47.54	47.86	739000
2007-06-13	47.75	48.15	47.11	48.15	1427900
2007-06-14	48.26	48.42	47.93	47.94	748400
2007-06-15	48.09	48.24	47.31	47.32	1064100
2007-06-18	47.45	47.52	46.58	47.00	1645400
2007-06-19	46.75	48.66	46.74	48.49	1002900
2007-06-20	48.44	48.64	47.84	48.00	565600
2007-06-21	47.98	47.98	47.36	47.70	862400
2007-06-22	47.45	47.62	46.62	46.64	630800
2007-06-25	47.30	47.69	46.20	46.45	770800
2007-06-26	46.45	46.80	45.76	45.99	591400
2007-06-27	45.70	46.70	45.15	46.39	761500
2007-06-28	46.39	46.80	45.99	46.61	474500
2007-06-29	46.91	46.91	46.11	46.34	724300
2007-07-02	46.34	46.94	45.95	46.88	577100
2007-07-03	47.20	47.22	46.55	46.83	305000
2007-07-05	46.84	47.34	46.56	46.72	642100
2007-07-06	46.90	47.33	46.62	47.00	571800
2007-07-09	46.90	47.00	46.22	46.65	256600
2007-07-10	46.50	46.64	45.33	45.51	647200
2007-07-11	45.34	45.50	44.82	45.28	725100
2007-07-12	45.30	45.99	45.18	45.99	441200
2007-07-13	45.99	47.29	45.83	47.00	948100
2007-07-16	47.00	47.00	45.47	45.53	435800
2007-07-17	45.39	46.02	45.29	45.30	208400
2007-07-18	45.00	45.12	43.90	44.19	1002700
2007-07-19	44.26	44.50	44.00	44.15	470400
2007-07-20	44.31	44.48	42.63	42.71	1312900
2007-07-23	42.64	42.68	41.85	42.06	992331
2007-07-24	41.65	42.02	40.83	41.01	937968
2007-07-25	41.05	42.31	40.62	42.10	1035773
2007-07-26	41.55	41.77	40.19	41.00	963299
2007-07-27	41.25	41.40	39.78	39.95	1725700
2007-07-30	40.30	41.19	39.90	40.81	707370
2007-07-31	42.00	43.48	40.27	40.54	2054000
2007-08-01	41.61	42.00	39.00	39.93	1570570
2007-08-02	39.93	40.90	39.67	40.40	1024032
2007-08-03	40.10	40.61	39.08	39.42	1460200
2007-08-06	39.83	39.83	36.41	39.14	1621100
2007-08-07	39.14	40.30	38.16	39.84	1258181
2007-08-08	41.73	42.66	39.55	41.21	1660800
2007-08-09	40.70	42.49	39.00	39.80	1866567
2007-08-10	39.75	39.93	37.95	38.30	1121520
2007-08-13	38.55	39.36	36.75	37.10	1316400
2007-08-14	36.80	37.04	35.01	35.39	1664300
2007-08-15	35.14	35.25	33.40	33.48	2118600
2007-08-16	32.90	35.00	31.86	34.56	2068400
2007-08-17	36.00	37.23	32.40	34.25	2566400
2007-08-20	34.60	34.71	33.03	33.35	905400
2007-08-21	33.18	33.65	32.75	33.30	872900
2007-08-22	33.91	35.08	33.66	34.23	788900
2007-08-23	34.65	34.65	32.93	33.06	952000
2007-08-24	33.01	33.26	32.46	32.79	715600
2007-08-27	32.75	32.89	31.52	31.54	869000
2007-08-28	31.50	31.58	30.43	30.50	1326900
2007-08-29	30.84	32.15	30.71	31.50	2145900
2007-08-30	31.30	31.65	30.47	30.80	916400
2007-08-31	31.14	31.95	30.45	31.62	2564600
2007-09-04	31.85	32.84	31.56	32.32	806000
2007-09-05	32.20	32.22	31.56	31.99	1177700
2007-09-06	32.00	32.49	31.70	32.18	1086700
2007-09-07	31.96	32.32	31.70	32.21	1023700
2007-09-10	32.64	33.12	31.80	31.82	886400
2007-09-11	32.14	33.17	31.88	33.17	760300
2007-09-12	33.12	33.87	33.01	33.63	899700
2007-09-13	33.93	35.28	33.77	35.04	954100
2007-09-14	34.51	35.50	34.50	35.26	512300
2007-09-17	35.30	36.04	34.24	34.88	526800
2007-09-18	35.87	36.47	34.34	36.47	645700
2007-09-19	36.50	38.00	36.07	36.20	823100
2007-09-20	36.00	36.31	34.53	34.53	509300
2007-09-21	34.84	35.75	34.14	35.39	610300
2007-09-24	35.39	35.39	34.00	34.13	555100
2007-09-25	34.00	34.00	33.36	33.55	540700
2007-09-26	33.53	34.80	33.40	34.31	416800
2007-09-27	34.41	34.78	34.03	34.50	403800
2007-09-28	34.21	34.40	33.51	33.61	428200
2007-10-01	33.62	34.26	33.62	33.95	734600
2007-10-02	33.94	34.39	33.40	34.39	1245300
2007-10-03	34.40	34.96	34.14	34.82	572500
2007-10-04	34.80	34.80	33.84	34.15	1733000
2007-10-05	34.29	34.64	33.96	34.15	839200
2007-10-08	34.48	34.83	33.08	34.04	1457903
2007-10-09	34.42	35.51	34.22	35.51	790900
2007-10-10	35.22	36.50	34.72	36.27	779700
2007-10-11	37.03	37.90	36.09	36.65	1460800
2007-10-12	36.56	36.82	35.22	35.53	509300
2007-10-15	35.61	35.77	33.68	34.04	612800
2007-10-16	33.95	33.95	32.77	32.82	1078800
2007-10-17	33.54	33.55	31.56	32.02	1937200
2007-10-18	31.75	32.03	31.39	31.92	910900
2007-10-19	31.76	31.87	31.21	31.52	780800
2007-10-22	31.10	32.29	31.00	31.99	1070000
2007-10-23	32.27	32.60	31.71	32.60	685500
2007-10-24	32.33	32.86	32.03	32.86	950500
2007-10-25	33.04	33.96	32.42	33.87	803400
2007-10-26	33.90	34.17	32.93	33.69	404700
2007-10-29	33.79	33.96	33.13	33.72	483000
2007-10-30	33.80	34.16	33.68	33.94	377900
2007-10-31	34.34	34.63	33.28	33.86	559400
2007-11-01	33.46	34.74	32.67	33.50	1070700
2007-11-02	33.56	33.75	32.60	33.22	548600
2007-11-05	33.00	33.90	32.79	33.53	607012
2007-11-06	34.00	34.00	31.86	32.37	924900
2007-11-07	31.81	32.00	31.48	31.66	1033900
2007-11-08	32.14	32.14	30.02	30.76	1188388
2007-11-09	30.75	30.75	29.60	29.82	1241132
2007-11-12	29.92	30.59	29.60	30.07	646825
2007-11-13	30.50	30.83	30.08	30.83	1064701
2007-11-14	31.19	31.21	30.42	30.50	591400
2007-11-15	30.50	30.66	30.10	30.45	839000
2007-11-16	30.75	30.79	30.09	30.50	710300
2007-11-19	30.62	30.62	29.07	29.07	1141900
2007-11-20	29.00	29.27	28.02	28.94	1050093
2007-11-21	28.51	28.80	28.07	28.07	1125200
2007-11-23	28.17	28.56	28.07	28.46	289263
2007-11-26	28.33	28.36	27.44	27.60	634934
2007-11-27	28.09	28.09	26.76	27.23	719100
2007-11-28	27.24	28.11	27.23	28.11	1039707
2007-11-29	27.79	27.95	26.70	27.59	1058337
2007-11-30	28.01	29.30	28.01	28.45	1489473
2007-12-03	28.77	28.77	28.00	28.43	740125
2007-12-04	28.05	28.31	27.21	27.26	652001
2007-12-05	27.33	28.18	27.12	27.73	496265
2007-12-06	27.62	28.98	27.62	28.85	705200
2007-12-07	28.76	29.50	28.63	29.40	881760
2007-12-10	29.61	29.82	28.87	29.77	681120
2007-12-11	29.58	30.49	27.89	27.89	817168
2007-12-12	28.87	29.16	27.15	27.81	844600
2007-12-13	28.00	28.05	27.40	27.84	710780
2007-12-14	27.98	28.58	27.61	28.17	755131
2007-12-17	28.40	29.16	28.39	28.95	1107511
2007-12-18	28.75	31.32	28.75	31.01	1630230
2007-12-19	31.12	33.15	31.08	33.12	1740233
2007-12-20	32.89	33.50	32.89	33.33	1577275
2007-12-21	33.45	33.74	32.98	33.48	1076601
2007-12-24	33.87	34.37	33.50	34.27	878760
2007-12-26	34.93	34.93	33.75	33.93	800517
2007-12-27	33.69	34.24	33.69	33.85	539400
2007-12-28	34.35	35.08	33.85	34.61	807536
2007-12-31	34.57	36.23	34.57	35.51	1243196
2008-01-02	35.21	36.22	34.37	34.70	1299713
2008-01-03	34.99	35.44	34.41	34.59	1346816
2008-01-04	34.75	34.75	32.08	32.50	2790502
2008-01-07	32.99	34.13	32.23	34.13	1904497
2008-01-08	33.90	35.20	33.19	33.55	1586192
2008-01-09	33.55	33.83	30.20	32.74	1631428
2008-01-10	32.36	33.00	31.65	32.30	1617001
2008-01-11	32.41	33.00	31.53	32.00	1101584
2008-01-14	32.03	32.70	31.50	31.89	917746
2008-01-15	32.00	32.00	30.65	31.01	606250
2008-01-16	30.77	31.50	30.62	31.00	763253
2008-01-17	30.62	31.33	30.33	30.76	858860
2008-01-18	30.93	31.63	30.84	31.01	1229679
2008-01-22	31.00	32.51	29.50	31.99	2737379
2008-01-23	32.26	36.12	30.96	35.40	2517972
2008-01-24	35.50	37.96	35.00	37.20	1525213
2008-01-25	37.93	38.10	36.04	36.04	1433068
2008-01-28	36.29	36.62	35.10	36.26	1425359
2008-01-29	36.98	38.40	36.41	38.31	1617443
2008-01-30	38.01	38.50	37.32	37.50	1140823
2008-01-31	37.12	39.47	36.73	38.82	1110867
2008-02-01	38.21	39.90	38.21	39.90	943965
2008-02-04	39.99	40.01	39.36	39.61	1379568
2008-02-05	39.61	39.61	38.03	39.16	916008
2008-02-06	39.93	39.93	37.95	37.97	662763
2008-02-07	37.89	38.96	36.94	38.77	632900
2008-02-08	38.94	39.35	38.01	38.25	1265555
2008-02-11	38.20	39.39	38.20	38.76	852400
2008-02-12	38.77	39.87	38.04	38.74	623075
2008-02-13	39.45	39.45	37.76	38.67	776535
2008-02-14	39.39	39.39	38.15	38.35	472063
2008-02-15	38.00	38.65	37.10	37.65	491779
2008-02-19	39.09	40.80	36.60	36.65	1404972
2008-02-20	36.32	38.43	36.00	37.70	742442
2008-02-21	38.07	38.08	36.36	36.84	685056
2008-02-22	37.22	37.74	36.44	37.53	585516
2008-02-25	37.78	38.92	37.12	38.91	560722
2008-02-26	38.29	40.28	38.29	39.68	507350
2008-02-27	38.34	40.12	37.90	39.60	1726123
2008-02-28	39.99	39.99	38.28	38.85	522881
2008-02-29	38.10	38.68	38.02	38.45	752358
2008-03-03	38.73	38.73	37.88	38.30	826160
2008-03-04	37.82	38.66	37.82	38.66	817508
2008-03-05	39.23	39.77	38.49	39.10	891900
2008-03-06	38.75	39.58	38.45	38.45	539948
2008-03-07	38.04	38.94	36.90	37.22	984726
2008-03-10	37.11	38.46	37.11	38.09	1165961
2008-03-11	38.85	39.43	38.00	38.97	965474
2008-03-12	38.91	39.82	38.21	38.94	944504
2008-03-13	39.49	40.50	37.94	40.50	839167
2008-03-14	40.50	42.11	39.51	41.76	1326189
2008-03-17	41.49	42.00	39.65	41.56	1153872
2008-03-18	41.91	44.74	41.91	44.49	1673035
2008-03-19	44.83	44.83	42.66	43.45	746601
2008-03-20	43.25	46.39	42.80	46.01	1079108
2008-03-24	46.82	46.82	43.05	44.50	1804872
2008-03-25	43.84	44.65	43.31	44.61	1570571
2008-03-26	44.30	45.04	42.97	43.20	605528
2008-03-27	43.01	44.09	42.16	42.24	944408
2008-03-28	42.15	43.00	41.53	42.00	802320
2008-03-31	43.99	43.99	42.46	42.93	1726229
2008-04-01	43.02	44.47	41.78	44.47	1163785
2008-04-02	44.79	44.79	43.29	43.50	972740
2008-04-03	43.40	43.74	42.85	43.13	1133779
2008-04-04	43.79	43.98	42.80	42.97	1067085
2008-04-07	43.01	43.60	41.85	42.37	844603
2008-04-08	42.37	42.43	41.32	41.63	576939
2008-04-09	41.41	41.98	40.30	40.54	615039
2008-04-10	40.50	41.60	40.36	40.65	521887
2008-04-11	40.01	41.26	39.83	39.95	840938
2008-04-14	39.88	40.29	38.59	39.38	1074734
2008-04-15	39.74	40.39	38.00	39.23	944798
2008-04-16	39.70	40.34	39.00	40.33	669331
2008-04-17	39.95	40.25	39.37	40.20	430969
2008-04-18	40.00	41.35	40.00	40.56	571296
2008-04-21	40.56	40.56	39.67	39.97	419003
2008-04-22	39.76	40.19	39.65	39.87	384661
2008-04-23	39.68	40.00	38.98	39.44	428245
2008-04-24	39.36	40.96	39.04	40.86	518851
2008-04-25	40.74	42.05	40.49	41.91	604413
2008-04-28	43.99	43.99	42.03	42.23	857203
2008-04-29	41.95	42.24	41.29	41.50	498545
2008-04-30	41.75	42.14	40.09	40.67	595945
2008-05-01	40.60	41.23	40.00	40.50	815962
2008-05-02	41.17	41.17	40.04	40.47	540104
2008-05-05	40.49	42.00	40.49	42.00	476621
2008-05-06	42.60	42.97	41.25	41.80	721116
2008-05-07	41.58	42.11	40.02	40.10	568988
2008-05-08	40.00	40.56	39.56	39.99	427456
2008-05-09	39.51	40.25	39.42	39.83	338708
2008-05-12	40.42	40.42	39.12	40.20	353354
2008-05-13	40.30	40.51	39.30	39.82	450201
2008-05-14	39.75	40.02	38.80	39.00	708996
2008-05-15	39.14	39.72	38.78	39.59	550887
2008-05-16	39.51	39.84	39.42	39.57	589145
2008-05-19	39.40	39.95	39.30	39.55	1030294
2008-05-20	39.34	40.29	39.23	39.23	1020983
2008-05-21	39.34	39.87	39.04	39.04	791028
2008-05-22	39.04	39.71	38.50	38.71	356534
2008-05-23	38.71	38.85	37.44	37.71	507151
2008-05-27	37.49	38.48	37.49	38.40	1801239
2008-05-28	38.44	39.02	38.40	38.82	427632
2008-05-29	38.82	39.22	38.54	39.00	354078
2008-05-30	39.01	39.01	38.12	38.38	531503
2008-06-02	38.36	38.65	37.21	37.96	432128
2008-06-03	37.81	38.20	37.60	38.00	495745
2008-06-04	38.13	38.29	37.75	38.02	563428
2008-06-05	37.91	38.20	37.18	38.20	491158
2008-06-06	37.91	37.91	35.84	35.96	1141362
2008-06-09	35.95	37.09	35.48	35.48	727641
2008-06-10	35.54	36.51	35.13	36.01	619707
2008-06-11	35.79	36.15	35.00	35.19	475967
2008-06-12	35.32	36.32	35.27	35.89	552595
2008-06-13	36.34	36.36	35.45	36.36	410313
2008-06-16	35.50	36.74	35.00	36.74	409971
2008-06-17	37.00	37.00	35.47	35.62	478604
2008-06-18	35.64	35.96	35.02	35.47	469896
2008-06-19	35.47	36.15	35.37	35.64	728274
2008-06-20	36.22	36.22	35.00	35.16	652891
2008-06-23	35.15	35.48	34.68	34.89	784853
2008-06-24	34.89	35.71	34.25	35.56	427868
2008-06-25	35.56	36.17	35.37	35.94	734452
2008-06-26	35.14	35.80	34.63	34.63	803310
2008-06-27	34.46	35.01	34.13	34.22	840000
2008-06-30	34.20	34.78	33.79	34.32	494245
2008-07-01	33.97	34.34	33.38	33.99	754598
2008-07-02	33.84	34.21	32.75	32.75	920179
2008-07-03	32.90	33.07	31.96	32.66	719720
2008-07-07	32.61	33.28	32.01	32.38	818745
2008-07-08	32.29	34.89	32.07	34.39	1067169
2008-07-09	34.15	34.42	32.31	32.49	873871
2008-07-10	32.55	33.43	32.10	32.84	732392
2008-07-11	32.30	33.62	31.67	32.86	618938
2008-07-14	33.07	33.46	31.75	31.91	721448
2008-07-15	31.63	32.89	30.63	32.02	835110
2008-07-16	31.85	34.82	31.66	34.57	969735
2008-07-17	33.40	34.79	32.00	34.16	1355353
2008-07-18	34.34	35.27	33.64	34.92	906144
2008-07-21	34.81	35.10	33.28	33.60	830197
2008-07-22	33.52	35.82	33.04	35.82	921647
2008-07-23	35.83	36.98	34.94	36.30	1161352
2008-07-24	36.30	36.30	33.52	33.72	976504
2008-07-25	33.72	35.11	33.72	34.53	781613
2008-07-28	34.37	35.20	34.09	34.17	886645
2008-07-29	34.91	35.91	33.86	35.91	1089091
2008-07-30	35.89	36.35	33.99	35.14	737517
2008-07-31	35.14	35.27	33.60	35.03	833246
2008-08-01	34.90	36.00	33.89	35.15	1081873
2008-08-04	35.15	35.37	33.96	34.31	840395
2008-08-05	34.85	36.50	34.03	36.50	1204394
2008-08-06	36.50	36.50	34.92	35.39	734752
2008-08-07	35.08	36.15	34.34	35.04	802479
2008-08-08	34.93	37.17	34.55	36.89	934766
2008-08-11	36.89	38.24	36.31	37.94	1157064
2008-08-12	38.05	38.05	36.26	36.71	977875
2008-08-13	36.81	37.29	36.00	36.35	836072
2008-08-14	35.50	38.19	35.50	38.19	1096877
2008-08-15	38.08	38.30	36.05	36.75	860988
2008-08-18	37.20	37.20	35.95	36.21	1081885
2008-08-19	35.95	36.14	34.58	34.74	1185362
2008-08-20	34.26	35.22	34.06	34.91	783991
2008-08-21	34.82	35.43	34.47	35.26	787648
2008-08-22	35.42	35.82	34.91	35.82	613186
2008-08-25	35.82	35.82	34.87	35.19	651019
2008-08-26	35.33	35.93	35.00	35.79	542467
2008-08-27	35.22	36.46	35.22	36.16	436884
2008-08-28	36.26	37.33	35.68	37.21	702477
2008-08-29	37.16	37.65	36.30	37.27	596796
2008-09-02	37.91	37.94	35.99	37.23	748672
2008-09-03	36.97	37.38	36.07	36.51	1139179
2008-09-04	36.18	36.58	35.33	35.40	1062175
2008-09-05	34.93	35.97	34.51	35.89	1491424
2008-09-08	37.00	37.87	36.71	37.87	1847092
2008-09-09	38.03	38.03	36.27	36.45	1316110
2008-09-10	36.70	38.45	36.47	37.55	985209
2008-09-11	36.81	38.61	36.57	38.16	800691
2008-09-12	37.51	38.70	37.50	38.09	679028
2008-09-15	36.67	38.08	36.28	36.73	1702825
2008-09-16	36.08	38.57	36.08	38.44	1646764
2008-09-17	37.77	38.42	37.06	37.17	1968870
2008-09-18	37.34	38.65	35.81	38.65	3671341
2008-09-19	40.05	42.49	38.92	42.49	2668468
2008-09-22	41.82	41.82	37.94	38.17	1513181
2008-09-23	38.01	39.19	37.88	38.13	871251
2008-09-24	38.85	39.10	38.01	38.23	716070
2008-09-25	38.35	39.78	38.01	39.40	597368
2008-09-26	37.84	41.25	36.98	41.16	868675
2008-09-29	39.35	41.00	37.56	37.82	1378895
2008-09-30	37.65	39.72	37.65	39.09	1203960
2008-10-01	39.08	39.76	37.99	39.24	793717
2008-10-02	38.63	38.98	37.56	37.81	1446701
2008-10-03	38.44	38.81	37.06	37.60	1876530
2008-10-06	36.41	37.16	35.20	35.93	1929547
2008-10-07	36.26	36.99	33.63	33.97	1488552
2008-10-08	33.95	34.90	32.50	33.22	1922599
2008-10-09	33.51	35.54	31.68	31.68	1559664
2008-10-10	30.10	34.15	30.00	33.35	4167180
2008-10-13	35.20	35.61	32.99	34.74	1499190
2008-10-14	35.03	35.03	31.03	32.52	1689960
2008-10-15	31.63	32.07	29.55	30.19	1341401
2008-10-16	30.29	32.11	29.42	31.60	2035318
2008-10-17	30.36	32.24	30.16	30.84	996269
2008-10-20	31.00	32.29	30.38	31.28	1093545
2008-10-21	30.32	32.47	30.00	30.14	784416
2008-10-22	29.76	30.78	28.27	28.57	1849451
2008-10-23	28.75	29.04	26.50	27.23	2377564
2008-10-24	26.41	27.37	25.07	26.39	1988684
2008-10-27	25.38	27.28	25.17	25.27	1417074
2008-10-28	26.46	28.54	25.02	28.23	1792124
2008-10-29	28.00	31.04	26.88	29.63	2302120
2008-10-30	30.49	30.95	28.63	29.43	744711
2008-10-31	29.41	30.92	28.60	30.92	948287
2008-11-03	30.46	32.30	29.53	32.30	716701
2008-11-04	28.00	32.01	26.00	30.50	1313623
2008-11-05	29.64	30.18	28.10	28.43	989707
2008-11-06	28.17	29.83	26.71	26.91	1113317
2008-11-07	27.18	27.58	25.40	26.25	1189170
2008-11-10	26.73	27.32	25.02	25.40	851853
2008-11-11	25.76	26.44	24.70	25.28	831486
2008-11-12	24.80	25.56	24.46	24.46	1171638
2008-11-13	24.83	28.13	23.57	26.69	1983845
2008-11-14	26.22	26.78	24.60	25.17	1199603
2008-11-17	25.50	26.39	24.21	24.42	846519
2008-11-18	24.75	25.86	23.94	25.20	1031736
2008-11-19	25.00	25.24	22.01	22.18	1804276
2008-11-20	21.99	22.00	19.35	19.77	3002864
2008-11-21	19.97	23.17	18.80	22.90	3265611
2008-11-24	23.41	27.10	21.43	26.48	2447303
2008-11-25	26.46	27.03	23.83	26.00	1483417
2008-11-26	25.63	26.60	24.58	26.34	1598164
2008-11-28	26.13	27.19	25.98	26.41	711200
2008-12-01	25.98	25.98	22.49	22.61	1908482
2008-12-02	22.81	24.65	21.08	24.32	2744478
2008-12-03	23.52	24.92	22.40	24.60	2049021
2008-12-04	24.39	26.50	24.09	25.46	2171694
2008-12-05	24.49	28.90	24.49	28.25	2385914
2008-12-08	28.50	28.99	26.63	28.74	2097135
2008-12-09	28.17	29.39	27.51	28.95	1871440
2008-12-10	29.44	29.49	26.21	27.46	2035586
2008-12-11	28.18	28.18	25.32	25.50	3084393
2008-12-12	25.12	27.21	25.00	27.21	2511724
2008-12-15	27.15	27.42	24.79	25.49	1544207
2008-12-16	25.18	27.34	25.18	27.20	3349132
2008-12-17	25.66	27.86	24.81	27.12	1865549
2008-12-18	27.12	27.20	25.03	25.24	1807203
2008-12-19	25.01	26.22	25.01	25.88	1385841
2008-12-22	25.88	26.13	24.17	24.91	1295570
2008-12-23	24.98	25.70	24.45	24.74	1029337
2008-12-24	24.68	24.89	24.25	24.37	471183
2008-12-26	24.51	24.86	24.28	24.75	538750
2008-12-29	24.11	24.74	23.63	23.68	1102778
2008-12-30	23.91	24.19	23.68	24.18	1283885
2008-12-31	23.87	24.43	23.56	24.32	1680605
2009-01-02	24.42	24.98	23.30	24.72	1108513
2009-01-05	24.50	25.75	24.09	24.90	1119746
2009-01-06	25.30	25.83	24.03	25.60	1401500
2009-01-07	25.16	25.95	24.85	25.02	1057631
2009-01-08	24.59	25.82	24.29	25.63	799057
2009-01-09	25.42	25.75	24.50	25.06	1168892
2009-01-12	24.98	24.98	23.59	23.88	1298829
2009-01-13	24.07	24.30	23.20	24.09	2068948
2009-01-14	23.82	24.41	23.54	23.99	2947216
2009-01-15	23.98	25.44	23.29	24.83	1346888
2009-01-16	25.44	25.94	24.47	25.00	1613106
2009-01-20	24.31	24.69	23.15	23.32	2618068
2009-01-21	23.87	25.34	22.91	24.92	4418215
2009-01-22	24.27	25.25	24.08	24.46	1668332
2009-01-23	24.06	25.37	23.87	25.37	1293922
2009-01-26	25.40	26.27	24.92	25.89	959973
2009-01-27	26.01	26.38	24.89	25.35	874084
2009-01-28	25.51	27.02	25.43	26.85	1870225
2009-01-29	26.26	26.54	25.52	25.74	1374505
2009-01-30	25.94	26.17	23.77	24.05	1495549
2009-02-02	23.89	23.97	23.25	23.66	1233876
2009-02-03	23.74	23.78	22.93	23.25	1817376
2009-02-04	23.25	23.40	22.57	22.73	1249415
2009-02-05	22.80	22.93	22.12	22.29	1650944
2009-02-06	22.46	23.19	22.10	23.00	1974600
2009-02-09	22.98	23.17	22.62	22.99	955931
2009-02-10	22.90	23.39	21.42	21.52	1788421
2009-02-11	21.49	23.38	21.49	23.20	2671495
2009-02-12	22.71	23.96	22.45	23.76	2176890
2009-02-13	23.60	24.22	22.90	23.48	1470975
2009-02-17	21.98	24.45	21.98	22.55	1682024
2009-02-18	23.03	23.19	21.90	22.29	1339894
2009-02-19	22.90	22.99	20.84	21.10	1781021
2009-02-20	20.63	22.05	20.44	21.74	2192756
2009-02-23	21.91	22.28	20.74	20.91	2282744
2009-02-24	21.50	21.54	20.03	21.36	2542674
2009-02-25	20.97	21.47	20.47	20.49	1403749
2009-02-26	20.53	21.05	19.67	19.75	1687349
2009-02-27	19.49	19.74	18.35	18.39	2160809
2009-03-02	18.40	18.49	16.61	16.68	3619209
2009-03-03	16.50	17.79	16.00	16.40	2639550
2009-03-04	16.58	16.88	16.27	16.53	2019381
2009-03-05	16.25	16.45	15.62	15.73	2177065
2009-03-06	15.70	16.01	14.84	15.67	2100308
2009-03-09	15.56	15.84	15.00	15.31	1415970
2009-03-10	15.64	15.90	15.26	15.82	3616724
2009-03-11	15.90	15.97	15.38	15.59	2031777
2009-03-12	15.53	15.95	15.35	15.85	3087777
2009-03-13	15.73	16.19	15.51	15.99	1670417
2009-03-16	16.02	16.64	15.35	15.44	2898900
2009-03-17	15.36	15.74	15.07	15.70	3797341
2009-03-18	15.46	15.94	15.44	15.84	7128710
2009-03-19	16.23	16.34	15.41	15.48	2755486
2009-03-20	15.59	15.74	14.53	14.59	2640282
2009-03-23	15.85	16.40	15.00	16.37	3877777
2009-03-24	15.95	16.17	15.37	15.47	2746898
2009-03-25	15.61	16.66	15.61	16.60	3107599
2009-03-26	16.67	17.08	16.33	17.04	2802285
2009-03-27	16.76	17.04	16.30	16.85	2115369
2009-03-30	16.52	16.75	16.19	16.26	2615295
2009-03-31	16.54	16.84	16.10	16.74	2460528
2009-04-01	16.37	17.28	16.09	17.14	1984425
2009-04-02	17.54	18.92	16.34	18.74	3054810
2009-04-03	18.72	19.36	18.11	19.36	2893440
2009-04-06	19.01	19.42	18.42	19.02	1376399
2009-04-07	18.71	19.19	18.45	19.01	2837417
2009-04-08	19.33	19.89	19.11	19.71	1673740
2009-04-09	20.57	22.16	20.25	22.14	3011219
2009-04-13	22.00	22.51	21.28	22.26	2241079
2009-04-14	21.82	22.49	21.16	21.24	3021129
2009-04-15	21.35	22.55	21.00	22.55	2650754
2009-04-16	22.73	23.11	21.50	22.70	1914776
2009-04-17	22.51	23.00	22.21	22.64	1738597
2009-04-20	21.80	22.41	20.90	20.99	2414694
2009-04-21	20.77	23.05	20.73	23.03	3330066
2009-04-22	22.63	24.56	22.61	23.32	3264912
2009-04-23	23.09	24.09	22.25	24.09	2491315
2009-04-24	24.13	25.97	23.78	25.76	2449079
2009-04-27	25.03	25.34	23.72	24.06	2134985
2009-04-28	23.62	24.51	23.59	23.95	1309445
2009-04-29	24.05	24.27	23.65	24.21	2598010
2009-04-30	24.41	25.57	24.41	24.88	1675649
2009-05-01	24.83	25.32	24.25	24.55	1259169
2009-05-04	24.81	26.71	24.75	26.57	2028037
2009-05-05	25.88	26.84	24.73	26.16	1637720
2009-05-06	26.71	26.82	25.39	26.13	1672557
2009-05-07	26.32	26.69	24.47	24.76	2030109
2009-05-08	25.24	27.31	24.86	27.23	2284264
2009-05-11	26.51	26.69	25.20	25.34	1741906
2009-05-12	25.27	25.71	23.90	24.55	1682324
2009-05-13	23.80	23.99	22.58	22.76	2599242
2009-05-14	23.04	23.94	22.41	23.86	2108379
2009-05-15	23.46	24.30	23.06	23.30	1633705
2009-05-18	23.84	25.18	23.84	25.00	2265112
2009-05-19	25.10	25.79	25.02	25.25	1210040
2009-05-20	25.66	26.06	24.17	24.23	1293120
2009-05-21	23.90	24.22	23.32	23.72	913321
2009-05-22	23.62	24.32	23.53	23.61	919751
2009-05-26	23.35	24.95	23.04	24.83	1807760
2009-05-27	24.75	25.56	24.23	24.35	1643703
2009-05-28	24.71	25.07	23.58	24.39	973024
2009-05-29	24.71	25.59	24.34	25.54	1185632
2009-06-01	25.84	26.66	25.61	26.46	1293984
2009-06-02	26.40	27.45	25.91	27.06	971123
2009-06-03	26.85	26.85	25.87	26.20	895605
2009-06-04	26.22	26.52	25.85	26.42	1149170
2009-06-05	26.60	27.07	26.12	26.50	897621
2009-06-08	26.56	26.56	25.54	25.85	599979
2009-06-09	26.13	26.57	25.94	26.42	449772
2009-06-10	26.87	26.88	25.50	25.94	779640
2009-06-11	25.79	26.57	25.79	26.15	629806
2009-06-12	26.11	26.28	25.39	26.27	720211
2009-06-15	26.21	26.37	25.61	25.79	1264720
2009-06-16	26.23	26.38	25.26	25.46	629964
2009-06-17	25.56	25.69	24.84	25.18	878148
2009-06-18	25.41	25.53	24.92	25.40	865241
2009-06-19	25.52	26.02	25.30	25.96	891661
2009-06-22	25.89	25.89	24.59	24.75	1295946
2009-06-23	25.11	25.39	24.74	25.09	930012
2009-06-24	25.47	26.00	25.08	25.44	714622
2009-06-25	25.32	26.53	25.03	26.53	740786
2009-06-26	26.57	26.80	26.26	26.59	877303
2009-06-29	26.46	27.33	26.40	27.27	607636
2009-06-30	27.16	27.26	26.00	26.49	749773
2009-07-01	26.70	26.77	26.03	26.10	509077
2009-07-02	25.44	25.92	24.62	24.62	961043
2009-07-06	24.52	24.91	24.02	24.91	1086538
2009-07-07	24.82	24.93	23.60	23.69	917388
2009-07-08	24.14	24.14	22.56	23.24	1106510
2009-07-09	23.58	23.58	22.85	22.99	669113
2009-07-10	22.81	22.88	22.14	22.64	758710
2009-07-13	22.63	23.66	22.38	23.49	1454265
2009-07-14	23.42	24.66	23.42	24.57	644375
2009-07-15	24.71	25.64	24.71	25.63	1032808
2009-07-16	25.53	25.95	25.04	25.84	541298
2009-07-17	25.79	26.29	25.72	25.77	683976
2009-07-20	25.94	26.52	25.89	26.50	664486
2009-07-21	26.55	26.72	25.86	26.59	428198
2009-07-22	26.26	27.00	26.26	26.81	508978
2009-07-23	26.63	28.06	26.62	27.96	1125804
2009-07-24	27.83	28.04	27.46	27.71	451515
2009-07-27	27.71	27.86	27.35	27.85	598597
2009-07-28	27.68	28.10	27.50	28.04	605563
2009-07-29	27.92	27.95	27.07	27.18	585371
2009-07-30	27.47	27.88	27.38	27.50	879092
2009-07-31	27.60	28.28	27.32	28.16	780459
2009-08-03	28.49	29.47	28.45	29.32	1085603
2009-08-04	29.51	30.95	28.77	30.94	1547947
2009-08-05	30.69	32.17	30.62	32.15	1393389
2009-08-06	32.16	33.75	31.72	32.13	1313911
2009-08-07	32.44	34.03	32.23	33.66	1222720
2009-08-10	33.43	34.02	33.28	33.51	715937
2009-08-11	33.10	33.24	32.15	32.35	931852
2009-08-12	32.46	33.19	32.40	32.67	989361
2009-08-13	33.11	33.24	32.39	32.94	680005
2009-08-14	33.02	33.02	32.37	32.74	659544
2009-08-17	31.86	32.15	31.26	31.51	1027747
2009-08-18	31.63	32.66	31.55	32.49	645870
2009-08-19	31.84	32.71	31.67	32.20	460585
2009-08-20	32.30	33.08	32.22	33.07	536178
2009-08-21	33.42	34.14	33.30	33.69	692338
2009-08-24	33.74	33.95	32.56	32.75	629580
2009-08-25	32.90	33.59	32.71	33.04	648230
2009-08-26	32.86	33.25	32.55	32.91	534133
2009-08-27	32.70	32.92	32.07	32.63	560826
2009-08-28	32.85	33.08	32.31	32.90	718004
2009-08-31	32.43	32.86	32.00	32.80	744089
2009-09-01	32.61	32.99	30.95	31.04	1520891
2009-09-02	30.75	30.97	29.85	29.88	1146167
2009-09-03	30.10	30.10	29.26	29.96	1000115
2009-09-04	29.84	30.01	29.50	29.99	794182
2009-09-08	30.19	30.50	30.16	30.37	1016715
2009-09-09	30.38	30.74	30.04	30.59	725492
2009-09-10	30.79	30.95	30.23	30.88	464275
2009-09-11	30.75	31.20	30.35	30.75	432235
2009-09-14	30.36	30.76	30.07	30.70	414176
2009-09-15	30.73	32.84	30.73	32.68	770121
2009-09-16	33.04	33.97	32.80	33.90	768623
2009-09-17	33.95	34.28	32.52	32.66	682562
2009-09-18	32.92	32.92	31.93	32.39	424184
2009-09-21	31.84	32.03	30.92	30.95	817304
2009-09-22	31.20	31.92	31.20	31.90	798949
2009-09-23	31.98	32.06	30.72	30.82	704479
2009-09-24	30.82	31.20	29.36	29.69	864759
2009-09-25	29.50	29.50	28.66	28.88	710327
2009-09-28	29.37	30.09	28.92	30.07	776120
2009-09-29	29.98	30.22	29.56	29.72	557417
2009-09-30	29.77	30.00	28.69	29.12	689804
2009-10-01	28.97	29.10	27.48	27.65	1283597
2009-10-02	27.59	27.65	26.68	26.84	1146798
2009-10-05	26.95	27.38	26.79	27.20	749197
2009-10-06	27.65	28.05	27.19	27.63	484707
2009-10-07	27.39	27.91	27.39	27.78	411832
2009-10-08	28.00	28.60	27.73	28.32	563612
2009-10-09	28.32	28.49	27.77	28.01	430762
2009-10-12	28.21	28.35	27.61	27.78	372947
2009-10-13	27.63	27.87	27.27	27.39	709926
2009-10-14	27.99	27.99	27.51	27.59	1102981
2009-10-15	27.51	27.59	26.82	26.85	1245195
2009-10-16	26.69	26.69	25.88	25.94	1493986
2009-10-19	26.17	27.22	26.12	26.99	2332542
2009-10-20	27.19	27.27	26.67	26.93	1127862
2009-10-21	26.77	29.40	26.77	28.63	3114984
2009-10-22	28.73	28.80	28.03	28.50	1527319
2009-10-23	28.59	28.65	27.23	27.33	962435
2009-10-26	27.45	27.90	26.21	26.27	582364
2009-10-27	26.26	26.36	25.85	26.00	619355
2009-10-28	26.11	26.20	24.57	24.59	1049316
2009-10-29	24.97	25.53	24.78	25.50	879292
2009-10-30	25.49	25.49	23.81	23.94	1081258
2009-11-02	24.17	24.48	23.29	24.12	921649
2009-11-03	23.66	24.18	23.46	24.02	992918
2009-11-04	24.23	25.81	24.23	25.02	1292178
2009-11-05	25.24	25.95	25.17	25.93	886237
2009-11-06	25.78	26.13	25.46	26.06	770398
2009-11-09	26.44	26.86	26.05	26.79	997298
2009-11-10	26.56	26.91	26.19	26.49	531909
2009-11-11	26.70	27.39	26.62	27.12	508515
2009-11-12	27.17	27.46	26.33	26.36	531467
2009-11-13	26.56	26.62	26.20	26.61	449469
2009-11-16	26.90	27.66	26.78	27.46	521443
2009-11-17	27.54	27.68	27.17	27.42	518220
2009-11-18	27.46	27.74	26.43	26.47	962726
2009-11-19	26.40	27.20	26.12	27.00	911792
2009-11-20	26.72	27.06	26.49	26.83	351822
2009-11-23	27.17	27.37	26.55	26.73	476552
2009-11-24	26.86	26.86	25.89	25.95	896980
2009-11-25	25.94	26.12	25.26	25.54	613398
2009-11-27	24.75	25.40	24.75	24.89	358229
2009-11-30	25.07	25.07	24.22	24.90	924402
2009-12-01	25.00	25.43	24.88	25.26	724549
2009-12-02	25.32	26.39	25.25	26.31	813984
2009-12-03	26.32	27.46	26.27	26.95	1443011
2009-12-04	27.42	28.16	27.38	28.13	1230782
2009-12-07	27.93	28.42	27.69	27.79	786564
2009-12-08	27.74	27.99	27.50	27.87	543405
2009-12-09	27.87	28.05	27.54	27.97	416399
2009-12-10	28.19	28.30	27.25	27.40	455576
2009-12-11	27.44	27.65	27.06	27.59	492659
2009-12-14	27.73	29.64	27.66	29.57	993470
2009-12-15	29.25	29.49	28.88	28.98	629302
2009-12-16	29.28	29.34	29.00	29.24	366530
2009-12-17	29.20	29.58	28.91	29.35	465892
2009-12-18	29.52	30.20	29.22	30.18	619402
2009-12-21	30.30	30.38	29.78	29.92	413983
2009-12-22	29.78	30.06	29.55	30.05	471037
2009-12-23	30.04	30.37	29.96	30.15	471793
2009-12-24	30.25	30.96	30.16	30.85	217880
2009-12-28	30.94	30.98	30.16	30.27	468057
2009-12-29	30.21	30.54	29.55	29.74	355234
2009-12-30	29.57	29.57	28.82	29.04	584331
2009-12-31	29.03	29.40	28.83	28.89	591483
2010-01-04	29.30	29.30	28.24	28.45	737294
2010-01-05	28.58	28.84	27.86	28.68	582521
2010-01-06	28.68	28.71	28.31	28.46	478939
2010-01-07	28.49	29.93	28.31	29.49	1066683
2010-01-08	29.31	29.70	29.25	29.52	431549
2010-01-11	29.75	29.87	29.03	29.23	431675
2010-01-12	29.13	29.21	28.46	28.58	405860
2010-01-13	28.62	29.12	28.51	29.01	397268
2010-01-14	28.87	29.34	28.82	29.28	315272
2010-01-15	29.10	29.42	28.64	29.15	445293
2010-01-19	29.02	29.79	28.97	29.78	606465
2010-01-20	29.41	29.44	28.95	29.21	333407
2010-01-21	29.20	29.41	28.08	28.14	558094
2010-01-22	28.07	28.43	27.77	27.84	646343
2010-01-25	28.17	28.28	27.30	27.71	511843
2010-01-26	27.65	27.74	27.20	27.22	311820
2010-01-27	27.21	27.41	26.71	27.29	481694
2010-01-28	27.46	27.53	26.50	26.59	426878
2010-01-29	26.78	26.86	25.98	26.00	560312
2010-02-01	26.28	26.53	25.99	26.53	555621
2010-02-02	26.40	27.30	26.32	27.02	623217
2010-02-03	26.76	27.66	26.71	27.48	462950
2010-02-04	27.31	27.50	27.12	27.12	876947
2010-02-05	27.24	27.86	27.01	27.79	715580
2010-02-08	27.85	28.49	27.47	27.52	489310
2010-02-09	27.88	27.99	27.23	27.90	431723
2010-02-10	27.90	27.96	27.10	27.75	470937
2010-02-11	27.70	28.46	27.57	28.43	333028
2010-02-12	28.21	28.88	28.12	28.84	700838
2010-02-16	28.90	29.16	28.66	29.12	425887
2010-02-17	29.03	29.37	28.90	29.08	199456
2010-02-18	29.01	29.16	28.78	29.07	241088
2010-02-19	28.94	29.51	28.84	29.43	268708
2010-02-22	29.55	29.80	29.25	29.55	568668
2010-02-23	28.34	29.17	28.18	28.54	752837
2010-02-24	28.54	28.65	27.66	27.75	725391
2010-02-25	27.50	27.63	27.17	27.51	479976
2010-02-26	27.67	27.71	27.25	27.50	353730
2010-03-01	27.51	27.70	27.38	27.48	370483
2010-03-02	27.57	27.62	27.25	27.57	445938
2010-03-03	27.53	27.58	27.27	27.34	482014
2010-03-04	27.24	27.41	26.94	27.10	368303
2010-03-05	27.18	27.46	27.02	27.40	448123
2010-03-08	27.40	27.84	27.31	27.68	464791
2010-03-09	27.62	27.68	27.31	27.55	345311
2010-03-10	27.50	27.69	27.28	27.48	298833
2010-03-11	27.36	27.55	27.17	27.51	173988
2010-03-12	27.60	27.72	27.29	27.72	371751
2010-03-15	28.00	28.00	27.38	27.56	406486
2010-03-16	27.80	28.42	27.68	28.38	523966
2010-03-17	28.33	29.80	28.33	29.77	892759
2010-03-18	29.77	31.41	29.69	30.88	1106433
2010-03-19	30.71	30.90	30.13	30.61	625674
2010-03-22	30.40	31.20	30.12	31.08	472943
2010-03-23	31.06	31.39	31.00	31.28	429388
2010-03-24	31.22	31.31	30.93	31.00	293626
2010-03-25	31.12	32.30	30.95	32.00	681024
2010-03-26	32.26	33.22	32.17	33.20	931225
2010-03-29	33.23	34.15	33.08	33.53	1011510
2010-03-30	33.52	33.92	32.88	32.95	1042303
2010-03-31	32.94	32.95	32.33	32.35	627397
2010-04-01	32.54	32.92	32.38	32.76	662393
2010-04-05	32.94	33.21	32.41	33.15	423377
2010-04-06	33.15	33.56	32.70	33.46	473516
2010-04-07	33.46	33.53	32.98	33.15	489814
2010-04-08	33.03	33.51	33.00	33.34	238949
2010-04-09	33.31	34.28	33.31	34.27	492204
2010-04-12	34.36	34.49	33.82	33.96	273391
2010-04-13	34.13	34.98	33.94	34.66	623258
2010-04-14	34.85	36.30	34.85	36.22	734224
2010-04-15	35.92	36.03	35.51	35.66	466057
2010-04-16	35.47	35.75	34.88	35.21	529596
2010-04-19	35.00	35.51	34.78	35.22	401212
2010-04-20	35.34	35.82	35.17	35.70	494551
2010-04-21	35.83	36.00	35.55	35.72	413467
2010-04-22	35.64	35.85	35.01	35.85	587694
2010-04-23	35.77	36.81	35.77	36.62	502693
2010-04-26	36.78	37.22	36.60	36.75	565975
2010-04-27	36.77	36.89	35.58	35.61	725786
2010-04-28	35.79	36.20	35.49	35.88	522494
2010-04-29	36.02	37.44	36.02	37.13	859043
2010-04-30	37.29	37.40	33.04	33.04	2622871
2010-05-03	33.12	33.34	30.32	32.46	4674572
2010-05-04	30.87	31.41	29.50	31.08	3865760
2010-05-05	30.86	33.43	30.68	32.43	2172731
2010-05-06	32.37	33.35	29.17	30.90	1990338
2010-05-07	30.88	31.50	29.91	30.26	1442313
2010-05-10	31.51	31.51	30.28	30.61	1356430
2010-05-11	30.25	30.97	30.00	30.70	718255
2010-05-12	30.72	31.43	30.72	31.03	714961
2010-05-13	31.02	31.58	30.09	30.37	907622
2010-05-14	30.02	30.20	29.06	29.53	1095528
2010-05-17	29.59	29.78	28.08	28.74	1005788
2010-05-18	28.80	29.67	28.80	28.95	1049080
2010-05-19	28.65	28.86	27.68	28.53	773180
2010-05-20	27.64	27.95	26.52	26.55	1273506
2010-05-21	26.41	27.63	26.03	27.21	1236786
2010-05-24	27.14	27.56	26.43	26.45	543694
2010-05-25	25.83	26.77	25.37	26.69	670405
2010-05-26	26.96	27.52	26.29	26.30	675466
2010-05-27	27.22	28.62	27.15	28.59	1496242
2010-05-28	28.60	28.60	27.50	27.65	1017368
2010-06-01	26.79	26.89	25.09	25.19	1682435
2010-06-02	25.43	25.60	24.85	25.10	1777969
2010-06-03	25.30	25.30	24.55	24.79	1673304
2010-06-04	24.43	24.55	23.07	23.15	1844910
2010-06-07	23.30	23.53	22.01	22.08	1389780
2010-06-08	21.92	23.13	21.25	23.04	2644767
2010-06-09	23.34	24.26	22.84	23.18	1516715
2010-06-10	23.52	24.54	23.27	24.47	1288610
2010-06-11	24.24	24.54	23.79	24.28	670370
2010-06-14	24.41	24.49	23.63	23.80	1015104
2010-06-15	23.95	25.26	23.93	25.20	1071377
2010-06-16	24.86	24.89	24.28	24.49	708084
2010-06-17	24.76	25.09	24.15	24.86	1597229
2010-06-18	24.91	25.12	24.42	24.54	698311
2010-06-21	24.96	24.99	23.74	23.91	556368
2010-06-22	24.00	24.00	23.19	23.30	971897
2010-06-23	23.24	23.50	22.70	23.20	907826
2010-06-24	22.96	23.13	22.32	22.47	1256867
2010-06-25	22.04	22.89	21.63	22.87	2192385
2010-06-28	22.72	22.91	22.44	22.57	1048438
2010-06-29	22.16	22.51	21.81	22.37	1643936
2010-06-30	22.34	24.00	22.34	23.16	1601336
2010-07-01	23.74	24.21	22.81	22.97	1167388
2010-07-02	22.98	23.54	22.87	23.17	915402
2010-07-06	23.83	24.10	22.80	23.00	798060
2010-07-07	23.01	23.93	22.86	23.93	894685
2010-07-08	24.21	24.55	23.53	24.02	744999
2010-07-09	24.07	25.49	23.85	25.38	954733
2010-07-12	25.44	25.89	25.09	25.75	865671
2010-07-13	25.95	26.31	25.77	26.16	766137
2010-07-14	26.24	26.24	25.54	25.89	552924
2010-07-15	26.03	27.03	25.00	26.59	1336762
2010-07-16	26.24	26.53	25.14	25.40	1106713
2010-07-19	25.39	25.61	24.79	25.08	887110
2010-07-20	24.59	25.71	24.50	25.51	1166630
2010-07-21	25.75	25.76	24.16	24.33	1200922
2010-07-22	24.79	25.05	24.46	24.78	1566680
2010-07-23	24.65	24.98	24.40	24.95	1071528
2010-07-26	25.00	26.50	25.00	26.50	1205608
2010-07-27	26.79	26.80	25.90	26.04	488048
2010-07-28	26.00	26.31	25.54	25.67	554734
2010-07-29	25.99	26.17	25.28	25.90	600421
2010-07-30	25.60	25.99	25.31	25.79	439033
2010-08-02	26.36	27.12	25.97	27.02	1118619
2010-08-03	26.91	27.42	26.64	27.24	943920
2010-08-04	27.28	27.71	27.25	27.64	820932
2010-08-05	27.11	27.24	26.79	26.91	822207
2010-08-06	26.86	27.18	26.52	26.72	732084
2010-08-09	26.85	27.03	26.60	27.00	549707
2010-08-10	26.82	26.85	26.30	26.72	618482
2010-08-11	26.13	26.19	25.43	25.63	646074
2010-08-12	25.23	25.86	25.15	25.37	399966
2010-08-13	25.26	25.40	24.87	24.87	432358
2010-08-16	24.93	25.34	24.75	24.99	347561
2010-08-17	25.40	25.89	25.34	25.78	540136
2010-08-18	25.76	26.23	25.46	26.06	440538
2010-08-19	26.04	26.04	24.90	24.95	617052
2010-08-20	24.92	25.46	24.45	24.96	558473
2010-08-23	25.56	25.74	24.83	24.84	516108
2010-08-24	24.51	24.63	24.09	24.13	849945
2010-08-25	24.05	24.72	23.91	24.62	566863
2010-08-26	24.74	24.77	24.10	24.13	461317
2010-08-27	24.33	24.52	23.75	24.52	565772
2010-08-30	24.40	24.91	24.25	24.27	481187
2010-08-31	24.28	24.35	23.95	24.08	555328
2010-09-01	24.41	25.02	24.18	24.95	805691
2010-09-02	24.95	25.63	24.73	25.60	499649
2010-09-03	25.89	26.17	25.61	26.07	694797
2010-09-07	25.98	26.00	25.46	25.51	505176
2010-09-08	25.55	25.70	25.31	25.45	343993
2010-09-09	25.63	25.71	25.03	25.21	555847
2010-09-10	25.25	25.62	25.21	25.52	344090
2010-09-13	25.83	25.96	25.63	25.70	572126
2010-09-14	25.70	25.76	25.08	25.11	716033
2010-09-15	25.08	25.11	24.61	24.81	848513
2010-09-16	24.79	24.79	24.27	24.65	524708
2010-09-17	24.76	24.76	24.17	24.43	608864
2010-09-20	24.51	25.74	24.51	25.71	769674
2010-09-21	25.78	25.94	25.41	25.49	578810
2010-09-22	25.48	25.64	24.89	24.90	534973
2010-09-23	24.68	25.00	24.39	24.44	470764
2010-09-24	24.89	25.59	24.71	25.58	741750
2010-09-27	25.60	25.65	24.86	24.91	650994
2010-09-28	24.89	24.90	24.41	24.56	912480
2010-09-29	24.56	24.56	24.00	24.15	749720
2010-09-30	24.53	24.94	24.23	24.87	776033
2010-10-01	25.19	25.31	24.91	25.30	607229
2010-10-04	25.31	25.39	24.65	24.72	492939
2010-10-05	24.96	25.00	24.53	24.64	833222
2010-10-06	24.56	24.96	24.53	24.88	730314
2010-10-07	25.05	25.07	24.72	24.98	550207
2010-10-08	24.98	25.11	24.81	24.97	466857
2010-10-11	25.03	25.14	24.35	24.48	624152
2010-10-12	24.36	24.56	24.17	24.54	707621
2010-10-13	24.71	25.22	21.75	22.16	12836146
2010-10-14	21.85	21.85	19.56	19.74	9651173
2010-10-15	20.02	21.18	19.84	20.56	4675484
2010-10-18	20.67	21.15	20.22	20.98	2292029
2010-10-19	20.92	20.93	20.26	20.50	2354315
2010-10-20	20.51	20.65	20.34	20.48	1340542
2010-10-21	20.55	20.75	20.16	20.35	1097903
2010-10-22	20.37	20.43	20.21	20.36	388813
2010-10-25	20.72	20.87	20.45	20.59	1472716
2010-10-26	20.54	20.65	20.40	20.47	648800
2010-10-27	20.43	20.45	20.12	20.39	901948
2010-10-28	20.67	20.67	20.25	20.47	570368
2010-10-29	20.44	20.56	20.19	20.19	866038
2010-11-01	20.46	20.46	19.28	19.50	2882602
2010-11-02	19.85	19.90	18.70	19.44	2901170
2010-11-03	19.58	19.96	19.47	19.66	1383858
2010-11-04	19.99	20.17	19.75	20.17	1182668
2010-11-05	20.20	20.49	19.29	20.46	2341319
2010-11-08	20.46	20.60	19.51	20.00	1913149
2010-11-09	19.95	20.28	19.65	19.71	1842823
2010-11-10	19.72	19.90	19.51	19.64	967266
2010-11-11	19.50	20.08	19.38	19.85	675858
2010-11-12	19.75	19.87	19.38	19.60	778742
2010-11-15	19.69	19.70	19.00	19.04	1149300
2010-11-16	19.01	19.01	17.75	17.92	3001135
2010-11-17	17.94	18.24	17.41	17.48	1642550
2010-11-18	17.91	18.05	17.71	17.91	1148987
2010-11-19	17.92	17.97	17.68	17.92	1092224
2010-11-22	17.65	17.83	17.46	17.53	994117
2010-11-23	17.39	17.88	17.25	17.55	1157934
2010-11-24	17.26	17.59	17.04	17.36	1122356
2010-11-26	17.18	17.32	17.09	17.25	258268
2010-11-29	17.14	17.53	17.10	17.36	1285404
2010-11-30	17.23	17.78	17.21	17.60	1306204
2010-12-01	17.85	17.95	17.54	17.80	987463
2010-12-02	17.93	18.64	17.83	18.64	1345875
2010-12-03	18.49	18.67	18.24	18.63	730337
2010-12-06	18.66	18.68	18.30	18.49	556352
2010-12-07	18.67	18.75	17.85	18.16	898445
2010-12-08	18.10	18.23	17.82	18.01	566235
2010-12-09	18.13	18.13	17.70	17.76	737976
2010-12-10	17.80	18.54	17.78	18.30	944417
2010-12-13	18.39	18.50	17.54	17.57	1229466
2010-12-14	17.66	18.07	17.59	17.80	534178
2010-12-15	17.89	20.05	17.80	19.41	7072881
2010-12-16	19.82	20.43	19.57	20.17	3193122
2010-12-17	20.21	22.05	20.00	21.27	3772439
2010-12-20	21.57	21.64	21.02	21.45	1145638
2010-12-21	21.43	21.52	21.13	21.44	722026
2010-12-22	21.54	22.58	21.45	22.32	1151622
2010-12-23	22.60	22.60	21.77	22.00	888472
2010-12-27	21.93	22.05	21.67	21.98	477515
2010-12-28	22.15	22.40	21.98	22.12	684739
2010-12-29	22.47	22.47	22.13	22.39	756114
2010-12-30	22.30	22.38	21.84	21.90	584814
2010-12-31	21.92	22.13	21.63	21.85	638290
2011-01-03	22.12	22.28	21.92	22.20	870092
2011-01-04	22.27	22.36	21.71	22.08	1049632
2011-01-05	21.96	22.49	21.74	22.22	641807
2011-01-06	22.10	23.28	22.02	23.06	1734130
2011-01-07	23.06	23.36	22.96	23.05	1934116
2011-01-10	22.87	23.62	22.80	23.07	1420895
2011-01-11	21.50	23.49	21.50	23.29	3752501
2011-01-12	23.63	25.69	23.56	25.00	2682314
2011-01-13	24.85	25.42	24.84	25.23	1438433
2011-01-14	25.24	25.43	25.05	25.26	1051230
2011-01-18	25.92	26.89	25.50	26.80	1692463
2011-01-19	27.18	27.39	26.76	27.00	2499437
2011-01-20	27.17	28.23	26.91	27.52	1801607
2011-01-21	28.01	28.12	27.58	27.70	1150314
2011-01-24	27.97	27.97	27.50	27.70	856595
2011-01-25	27.60	27.75	27.47	27.75	1051963
2011-01-26	27.89	30.30	27.81	29.50	2419548
2011-01-27	29.87	30.34	29.24	29.47	2250823
2011-01-28	29.46	29.94	26.64	27.00	1660884
2011-01-31	27.00	28.17	27.00	27.41	1502802
2011-02-01	28.88	30.23	27.79	28.00	1318424
2011-02-02	28.20	28.99	27.17	27.35	1455229
2011-02-03	27.33	27.42	26.65	27.34	702848
2011-02-04	27.90	28.17	27.07	27.07	605826
2011-02-07	28.35	30.32	28.34	29.35	2344120
2011-02-08	29.29	29.43	28.29	29.05	1041014
2011-02-09	30.23	30.25	26.35	27.00	3763030
2011-02-10	26.58	27.25	26.16	26.37	2026671
2011-02-11	26.73	26.88	26.25	26.70	1479023
2011-02-14	25.79	26.42	25.55	26.06	3228088
2011-02-15	26.15	27.09	25.92	26.49	2461429
2011-02-16	26.94	27.46	26.20	27.37	1617295
2011-02-17	27.24	27.89	27.07	27.79	1456914
2011-02-18	27.90	28.34	27.84	28.10	2110365
2011-02-22	27.99	28.18	27.69	27.89	993985
2011-02-23	28.03	28.15	27.44	27.53	1070409
2011-02-24	27.75	27.95	27.46	27.70	796554
2011-02-25	28.01	28.01	27.54	27.67	718874
2011-02-28	28.11	28.66	26.41	26.78	2960670
2011-03-01	27.10	27.14	25.09	25.18	1268817
2011-03-02	25.71	27.36	25.56	26.25	2099584
2011-03-03	26.40	26.81	25.88	26.66	985168
2011-03-04	26.64	27.49	25.73	27.42	1856300
2011-03-07	26.69	26.85	25.79	26.24	1358300
2011-03-08	26.12	27.06	26.12	26.93	1161534
2011-03-09	26.87	28.01	26.75	27.00	1631688
2011-03-10	26.75	27.67	26.75	26.87	998929
2011-03-11	26.82	27.13	26.71	26.79	631400
2011-03-14	26.69	27.20	26.34	26.43	461406
2011-03-15	25.67	27.00	25.67	26.15	692576
2011-03-16	26.08	26.56	25.89	26.14	766721
2011-03-17	26.55	26.55	26.04	26.17	413926
2011-03-18	26.61	26.74	25.88	25.88	1307333
2011-03-21	26.16	26.55	26.01	26.47	708725
2011-03-22	26.42	26.74	25.93	25.96	529604
2011-03-23	25.86	26.29	25.78	26.07	942785
2011-03-24	26.18	26.33	25.32	25.34	731247
2011-03-25	25.42	25.62	24.52	25.07	745284
2011-03-28	24.98	25.55	24.92	25.11	365112
2011-03-29	25.13	25.51	25.09	25.34	302382
2011-03-30	25.42	25.54	24.94	25.06	844278
2011-03-31	24.95	25.23	24.91	25.07	374173
2011-04-01	25.20	26.31	25.20	25.96	755401
2011-04-04	25.97	26.29	25.83	26.00	291889
2011-04-05	26.05	26.77	25.91	26.63	972144
2011-04-06	26.80	27.09	26.80	27.09	374640
2011-04-07	27.03	27.17	26.79	27.00	494104
2011-04-08	27.04	27.20	26.85	27.05	678466
2011-04-11	27.09	27.16	26.43	26.73	1072422
2011-04-12	26.53	26.73	25.71	25.78	892049
2011-04-13	25.96	25.96	24.97	25.06	899814
2011-04-14	25.02	25.29	24.81	24.93	707111
2011-04-15	25.00	25.06	24.50	24.72	728636
2011-04-18	24.53	24.68	24.28	24.31	597080
2011-04-19	24.42	24.47	24.25	24.35	561629
2011-04-20	24.51	24.68	24.28	24.65	280688
2011-04-21	24.86	25.22	24.62	25.14	259383
2011-04-25	25.16	25.63	25.16	25.49	399502
2011-04-26	25.52	25.84	25.52	25.81	248946
2011-04-27	25.78	26.20	25.60	26.20	387693
2011-04-28	26.09	26.30	25.93	26.16	267244
2011-04-29	26.22	26.49	26.01	26.12	401941
2011-05-02	26.14	26.48	25.75	26.08	251998
2011-05-03	26.06	26.34	25.19	25.98	454307
2011-05-04	25.47	25.92	25.08	25.26	500626
2011-05-05	25.12	26.27	25.00	25.57	1137616
2011-05-06	25.82	26.00	25.23	25.49	712757
2011-05-09	25.49	25.49	24.77	25.37	566362
2011-05-10	25.40	25.74	25.11	25.22	609916
2011-05-11	25.44	25.44	24.87	24.91	429713
2011-05-12	24.72	25.01	24.65	24.75	471520
2011-05-13	24.83	24.99	24.33	24.38	322733
2011-05-16	24.34	24.55	24.25	24.29	418346
2011-05-17	24.20	24.40	23.91	23.99	441033
2011-05-18	23.97	24.16	23.76	23.81	400024
2011-05-19	23.82	24.12	23.29	23.38	480711
2011-05-20	23.28	23.53	22.91	22.92	522452
2011-05-23	22.66	22.74	22.06	22.08	705992
2011-05-24	22.17	22.25	21.81	21.94	424442
2011-05-25	21.84	21.99	21.60	21.87	327031
2011-05-26	21.80	22.42	21.38	21.71	530590
2011-05-27	21.77	22.08	21.52	21.91	271627
2011-05-31	22.03	22.15	21.73	21.73	1041820
2011-06-01	21.65	21.71	20.73	21.00	707769
2011-06-02	20.94	21.29	20.50	20.71	608462
2011-06-03	20.50	20.50	20.12	20.26	352139
2011-06-06	20.16	20.23	19.77	19.92	555234
2011-06-07	20.11	20.21	19.75	19.77	434683
2011-06-08	19.68	19.85	19.27	19.34	348470
2011-06-09	19.33	19.49	18.96	19.11	753323
2011-06-10	19.00	19.24	18.72	18.98	452009
2011-06-13	18.95	18.96	18.31	18.42	911866
2011-06-14	18.56	19.09	18.56	18.84	449814
2011-06-15	18.72	19.11	18.72	18.99	762707
2011-06-16	18.94	19.08	18.84	19.00	501218
2011-06-17	19.09	19.41	19.06	19.18	909800
2011-06-20	19.24	19.36	19.01	19.04	402369
2011-06-21	19.14	19.31	18.87	19.22	370408
2011-06-22	18.98	19.38	18.46	19.28	672938
2011-06-23	19.16	20.19	18.91	20.12	1096091
2011-06-24	20.14	20.34	19.63	19.80	2200712
2011-06-27	20.00	20.54	19.96	20.21	751592
2011-06-28	20.38	20.38	19.84	20.00	316431
2011-06-29	20.19	20.96	20.07	20.88	511120
2011-06-30	20.85	21.33	20.75	20.84	331013
2011-07-01	20.82	20.98	20.36	20.87	344601
2011-07-05	20.06	20.39	18.30	18.97	3347175
2011-07-06	19.00	19.55	18.91	19.55	1389121
2011-07-07	19.69	19.83	19.03	19.26	849620
2011-07-08	19.16	19.28	18.93	19.06	402689
2011-07-11	19.08	19.18	18.42	18.56	535033
2011-07-12	18.55	18.86	18.31	18.34	300116
2011-07-13	18.73	19.05	18.55	18.82	309171
2011-07-14	18.89	18.89	18.29	18.46	234437
2011-07-15	18.58	18.58	17.85	18.10	517839
2011-07-18	18.08	18.38	17.77	17.85	353707
2011-07-19	18.06	18.14	17.67	17.88	241705
2011-07-20	18.07	18.14	17.88	17.97	231988
2011-07-21	18.12	18.78	17.97	18.33	508315
2011-07-22	18.25	18.45	18.07	18.19	226936
2011-07-25	18.14	18.17	17.82	17.97	379618
2011-07-26	18.01	18.25	17.95	18.10	1014173
2011-07-27	18.00	18.04	17.68	17.73	395891
2011-07-28	17.73	17.97	17.71	17.71	247488
2011-07-29	17.69	17.85	17.52	17.71	292698
2011-08-01	17.99	17.99	17.57	17.77	368224
2011-08-02	17.66	17.86	17.60	17.62	436915
2011-08-03	17.62	17.76	17.05	17.49	480950
2011-08-04	17.43	17.65	16.32	16.38	834512
2011-08-05	16.47	17.83	16.20	16.90	844644
2011-08-08	16.47	16.69	14.80	14.84	1300205
2011-08-09	15.81	16.88	15.11	16.83	1235043
2011-08-10	16.46	17.38	15.70	16.70	1081991
2011-08-11	16.84	18.00	16.32	17.80	981352
2011-08-12	17.97	18.07	16.96	16.97	532397
2011-08-15	17.20	18.43	17.15	18.36	791124
2011-08-16	18.10	18.20	17.31	17.57	348330
2011-08-17	17.57	17.73	16.97	17.19	483127
2011-08-18	16.79	19.28	16.19	16.40	500302
2011-08-19	16.15	16.36	15.47	15.55	621802
2011-08-22	16.08	16.41	15.94	16.11	513315
2011-08-23	16.32	17.27	16.24	16.85	587312
2011-08-24	16.76	17.39	16.76	17.28	443474
2011-08-25	17.51	17.90	16.46	16.53	371843
2011-08-26	16.39	17.20	15.98	17.18	597351
2011-08-29	17.39	18.49	17.28	18.47	490911
2011-08-30	18.55	18.55	17.98	18.25	375588
2011-08-31	18.41	18.81	18.23	18.44	1161997
2011-09-01	18.40	18.62	17.76	17.77	297713
2011-09-02	17.50	17.96	17.25	17.34	248470
2011-09-06	16.94	17.24	16.75	17.00	202799
2011-09-07	17.35	18.34	17.35	18.16	379471
2011-09-08	18.00	18.18	17.57	17.69	199798
2011-09-09	17.45	17.75	16.85	16.97	375106
2011-09-12	16.76	17.22	16.54	16.78	425684
2011-09-13	16.95	17.16	16.61	16.77	297979
2011-09-14	17.00	17.13	16.67	16.92	632363
2011-09-15	17.11	17.24	16.93	17.08	348494
2011-09-16	18.40	18.70	18.00	18.20	1363886
2011-09-19	17.76	17.76	16.95	17.01	504973
2011-09-20	17.10	17.21	16.58	16.63	755303
2011-09-21	16.89	16.89	15.57	15.57	484129
2011-09-22	15.43	16.16	15.01	15.33	537261
2011-09-23	15.26	15.80	15.15	15.76	664058
2011-09-26	15.89	15.99	15.15	15.60	496061
2011-09-27	15.97	16.11	15.57	15.63	515846
2011-09-28	15.47	15.81	15.10	15.14	339911
2011-09-29	15.32	15.59	15.10	15.37	423514
2011-09-30	15.23	15.45	14.93	14.99	791276
2011-10-03	14.70	15.54	14.52	14.79	751057
2011-10-04	14.61	15.23	14.30	15.13	1227647
2011-10-05	15.26	15.29	14.83	15.06	466164
2011-10-06	14.95	15.52	14.95	15.41	591360
2011-10-07	15.49	15.60	14.83	14.92	628021
2011-10-10	16.03	16.03	14.98	15.29	590788
2011-10-11	15.15	15.40	15.01	15.17	314859
2011-10-12	15.24	15.51	15.01	15.34	579484
2011-10-13	15.15	15.64	15.05	15.30	457411
2011-10-14	15.58	15.75	15.17	15.45	337912
2011-10-17	15.33	15.49	14.78	14.80	448572
2011-10-18	14.76	15.44	14.67	15.28	557042
2011-10-19	15.27	15.52	14.86	14.95	339665
2011-10-20	14.91	14.97	14.25	14.51	592970
2011-10-21	14.64	14.85	14.47	14.80	774321
2011-10-24	14.81	14.81	14.42	14.69	980355
2011-10-25	14.57	14.64	14.32	14.39	595165
2011-10-26	14.52	14.82	14.32	14.69	520201
2011-10-27	15.06	15.59	14.94	15.44	1015600
2011-10-28	15.36	15.54	15.14	15.42	551960
2011-10-31	15.35	15.35	14.32	14.35	730459
2011-11-01	14.13	14.72	13.50	13.77	989412
2011-11-02	13.86	14.17	13.62	13.80	683015
2011-11-03	14.05	14.12	13.62	13.82	544756
2011-11-04	13.64	13.80	13.26	13.34	792436
2011-11-07	13.30	13.64	12.72	13.14	1806925
2011-11-08	13.30	14.79	13.30	14.61	2871882
2011-11-09	14.23	14.46	14.10	14.24	817028
2011-11-10	14.45	14.55	14.30	14.46	1030466
2011-11-11	14.61	15.69	14.55	15.38	1200672
2011-11-14	15.42	15.73	15.29	15.52	991425
2011-11-15	15.46	15.48	14.67	14.79	641385
2011-11-16	14.60	14.84	14.48	14.50	493425
2011-11-17	14.59	14.98	14.51	14.81	732775
2011-11-18	15.00	15.06	14.50	14.62	375449
2011-11-21	14.37	14.52	14.30	14.36	455647
2011-11-22	14.35	14.43	13.78	13.81	552467
2011-11-23	13.70	13.73	13.00	13.07	708599
2011-11-25	13.00	13.31	12.86	12.91	190780
2011-11-28	13.82	14.65	13.82	14.03	991982
2011-11-29	14.10	14.15	13.29	13.42	750013
2011-11-30	13.92	14.40	13.55	14.38	1442431
2011-12-01	14.25	14.56	13.87	14.46	798647
2011-12-02	14.60	14.96	14.55	14.60	672036
2011-12-05	14.84	14.92	14.26	14.46	685020
2011-12-06	14.40	14.59	14.00	14.49	598584
2011-12-07	14.44	14.93	14.37	14.84	732456
2011-12-08	14.75	14.90	14.13	14.17	838442
2011-12-09	14.24	14.58	14.15	14.42	659330
2011-12-12	14.21	14.37	13.89	14.34	746041
2011-12-13	14.42	16.46	14.39	15.63	3090337
2011-12-14	15.49	15.49	14.63	14.74	957976
2011-12-15	14.93	15.11	14.78	15.00	899455
2011-12-16	15.14	15.22	14.92	15.03	1487881
2011-12-19	15.06	15.10	14.46	14.51	896900
2011-12-20	14.80	15.10	14.59	15.03	603487
2011-12-21	14.97	15.17	14.83	15.11	445751
2011-12-22	15.13	15.26	15.08	15.17	337074
2011-12-23	15.20	15.26	14.99	15.24	277987
2011-12-27	15.23	15.39	15.16	15.37	519984
2011-12-28	15.40	15.42	14.86	14.99	555152
2011-12-29	15.03	15.11	14.70	14.72	568452
2011-12-30	14.71	14.75	14.56	14.66	452797
2012-01-03	15.18	15.68	14.78	14.83	1093806
2012-01-04	14.79	14.97	14.43	14.50	941275
2012-01-05	14.49	14.93	14.38	14.79	970310
2012-01-06	14.83	14.98	14.61	14.65	391565
2012-01-09	14.70	14.79	14.62	14.67	429360
2012-01-10	14.81	14.99	14.72	14.82	760784
2012-01-11	14.78	16.10	14.59	15.87	2582602
2012-01-12	16.02	17.28	15.48	17.06	2613921
2012-01-13	16.86	17.46	16.70	16.75	1346416
2012-01-17	17.02	17.10	16.24	16.33	867851
2012-01-18	16.32	16.91	16.19	16.81	586854
2012-01-19	16.86	17.75	16.86	17.65	1166519
2012-01-20	17.64	17.75	16.96	17.08	852584
2012-01-23	17.05	17.29	16.68	17.03	545479
2012-01-24	16.95	17.06	16.58	16.96	591762
2012-01-25	16.92	17.30	16.66	17.21	539177
2012-01-26	17.29	17.71	16.74	16.83	942149
2012-01-27	15.95	17.53	15.83	17.27	1289976
2012-01-30	16.59	16.66	15.92	16.27	1419785
2012-01-31	16.32	16.35	15.74	15.97	872941
2012-02-01	16.14	16.85	15.96	16.38	809546
2012-02-02	16.37	16.47	16.18	16.26	405359
2012-02-03	16.46	16.89	16.22	16.88	1032096
2012-02-06	16.84	16.84	16.32	16.42	402766
2012-02-07	16.42	16.61	16.22	16.50	330152
2012-02-08	16.60	16.92	16.25	16.54	616640
2012-02-09	16.56	16.72	16.38	16.61	288861
2012-02-10	16.41	16.44	16.02	16.14	353551
2012-02-13	16.32	16.60	16.20	16.59	317091
2012-02-14	16.56	16.69	16.29	16.45	255590
2012-02-15	16.51	16.51	16.13	16.17	325207
2012-02-16	16.22	16.64	16.06	16.50	390071
2012-02-17	16.57	16.60	16.26	16.30	425901
2012-02-21	16.32	16.52	16.21	16.27	255585
2012-02-22	16.20	16.39	15.59	15.59	722276
2012-02-23	15.60	16.10	15.60	16.00	459594
2012-02-24	16.23	16.23	15.86	16.10	417478
2012-02-27	16.07	16.17	15.74	15.97	721674
2012-02-28	16.18	16.45	15.67	15.72	682361
2012-02-29	15.81	16.48	15.67	16.11	1202656
2012-03-01	16.12	16.38	15.96	16.07	425880
2012-03-02	16.15	16.15	15.96	15.99	412645
2012-03-05	15.90	16.15	15.90	16.10	288034
2012-03-06	15.90	16.15	15.85	15.89	474727
2012-03-07	16.09	16.34	15.83	16.32	347000
2012-03-08	16.48	18.15	16.46	17.63	1381182
2012-03-09	17.88	19.45	17.72	18.60	1327542
2012-03-12	18.88	18.90	18.27	18.63	511624
2012-03-13	19.00	19.67	18.91	19.58	717027
2012-03-14	19.60	20.19	19.48	19.72	685575
2012-03-15	19.68	19.90	19.49	19.79	640054
2012-03-16	20.00	20.34	19.78	19.83	838277
2012-03-19	20.04	20.39	19.63	20.03	586725
2012-03-20	19.83	19.90	19.50	19.73	254726
2012-03-21	19.77	20.01	19.46	19.73	325162
2012-03-22	19.53	19.62	18.90	19.16	493636
2012-03-23	19.15	19.27	18.67	19.09	517372
2012-03-26	19.48	19.48	18.96	19.01	387119
2012-03-27	19.13	19.59	19.06	19.15	499364
2012-03-28	19.13	19.26	18.88	19.20	408949
2012-03-29	19.09	19.10	18.45	18.94	566658
2012-03-30	19.04	19.04	18.69	19.01	411163
2012-04-02	18.89	19.24	18.19	18.50	667363
2012-04-03	18.64	18.64	18.34	18.53	701737
2012-04-04	18.23	18.46	17.78	17.90	692920
2012-04-05	17.86	17.96	17.55	17.72	414915
2012-04-09	17.43	17.61	17.17	17.33	442592
2012-04-10	17.29	17.48	16.86	17.05	666063
2012-04-11	17.25	17.58	17.10	17.51	442118
2012-04-12	17.49	17.92	17.49	17.84	502724
2012-04-13	17.75	17.88	17.70	17.78	488955
2012-04-16	17.89	18.04	17.48	17.64	515594
2012-04-17	17.78	17.90	17.60	17.63	535471
2012-04-18	17.53	17.53	17.24	17.31	385049
2012-04-19	17.28	17.85	17.20	17.73	529010
2012-04-20	17.81	18.05	17.72	17.99	444401
2012-04-23	17.70	17.72	17.25	17.42	426234
2012-04-24	17.51	18.32	17.37	17.96	624778
2012-04-25	18.13	18.29	17.92	17.94	628113
2012-04-26	17.90	18.06	17.74	18.00	641767
2012-04-27	18.06	18.17	17.83	17.93	431199
2012-04-30	17.94	18.03	17.65	17.83	317208
2012-05-01	17.83	18.33	17.68	18.08	587978
2012-05-02	17.97	18.70	17.83	18.39	933861
2012-05-03	18.66	18.72	18.06	18.12	758161
2012-05-04	17.92	18.34	17.76	18.28	1338721
2012-05-07	18.15	18.28	17.97	18.04	784048
2012-05-08	17.90	17.90	17.03	17.38	843191
2012-05-09	17.25	17.34	16.91	17.22	748226
2012-05-10	17.45	17.55	16.98	17.41	625399
2012-05-11	17.22	17.65	17.14	17.46	447433
2012-05-14	17.21	17.52	17.08	17.25	467183
2012-05-15	17.21	17.51	17.11	17.48	527039
2012-05-16	17.53	17.58	17.13	17.15	493104
2012-05-17	17.15	17.18	16.72	16.76	504637
2012-05-18	16.83	17.00	16.64	16.69	385911
2012-05-21	16.69	16.89	16.63	16.64	415212
2012-05-22	16.71	16.72	16.33	16.55	450677
2012-05-23	16.42	16.66	16.14	16.61	498171
2012-05-24	16.63	16.88	16.37	16.64	226694
2012-05-25	16.68	16.75	16.46	16.54	185203
2012-05-29	16.65	16.98	16.56	16.94	282690
2012-05-30	16.79	16.79	15.83	15.97	1112359
2012-05-31	16.04	16.08	15.52	15.97	507322
2012-06-01	15.60	15.63	15.13	15.18	580547
2012-06-04	15.18	15.35	14.65	14.82	469593
2012-06-05	14.73	15.05	14.51	14.69	791388
2012-06-06	14.79	15.36	14.76	15.36	486311
2012-06-07	15.51	15.69	15.28	15.30	301111
2012-06-08	15.22	15.62	15.04	15.62	219168
2012-06-11	15.72	15.81	15.15	15.15	381175
2012-06-12	15.21	15.41	14.91	15.37	394324
2012-06-13	15.44	15.49	15.05	15.14	289945
2012-06-14	15.21	15.55	15.11	15.45	268705
2012-06-15	15.48	15.66	15.38	15.63	259105
2012-06-18	15.48	16.01	15.35	15.66	652520
2012-06-19	15.71	16.00	15.53	15.63	494171
2012-06-20	15.61	15.67	15.15	15.24	409199
2012-06-21	15.23	15.48	14.87	14.88	494669
2012-06-22	15.04	15.08	14.80	14.87	571192
2012-06-25	14.62	14.80	14.32	14.40	588183
2012-06-26	14.49	14.88	14.46	14.80	531572
2012-06-27	14.86	15.22	14.76	15.15	225475
2012-06-28	15.01	15.57	14.89	15.57	365876
2012-06-29	15.89	16.00	15.70	15.81	452484
2012-07-02	15.88	16.00	15.65	15.93	198260
2012-07-03	15.94	16.37	15.84	15.86	229720
2012-07-05	15.87	16.15	15.83	15.96	343005
2012-07-06	15.81	15.89	15.63	15.85	175084
2012-07-09	15.80	15.93	15.54	15.85	372452
2012-07-10	15.95	16.06	15.44	15.55	236540
2012-07-11	15.58	15.94	15.54	15.92	425620
2012-07-12	15.80	16.23	15.67	16.20	357033
2012-07-13	16.18	17.13	16.12	17.02	934763
2012-07-16	16.95	17.37	16.75	17.19	813836
2012-07-17	17.26	17.29	16.86	17.04	302126
2012-07-18	17.02	17.13	16.92	17.00	301381
2012-07-19	17.07	17.13	16.81	16.97	217464
2012-07-20	16.80	17.09	16.73	16.78	230306
2012-07-23	16.50	16.87	16.41	16.75	191791
2012-07-24	16.76	16.96	16.76	16.90	257188
2012-07-25	16.94	17.12	16.69	16.79	222656
2012-07-26	17.00	17.24	16.84	17.08	275892
2012-07-27	17.18	17.35	16.88	17.30	254056
2012-07-30	17.28	17.44	17.08	17.20	272613
2012-07-31	17.18	17.28	16.87	16.93	230576
2012-08-01	17.00	17.20	16.89	16.94	214140
2012-08-02	16.67	17.26	16.67	16.96	324651
2012-08-03	17.28	17.50	16.94	17.09	384007
2012-08-06	17.13	18.00	17.13	17.61	325620
2012-08-07	17.71	18.19	17.66	18.08	406768
2012-08-08	17.96	18.34	17.96	18.22	254976
2012-08-09	18.17	18.77	18.16	18.58	450372
2012-08-10	18.50	18.70	18.27	18.61	396639
2012-08-13	18.63	18.86	18.59	18.80	336841
2012-08-14	18.86	19.09	18.76	18.91	426424
2012-08-15	18.86	19.05	18.49	18.54	429731
2012-08-16	18.60	19.13	18.55	19.03	602962
2012-08-17	19.11	19.12	18.73	18.86	262615
2012-08-20	18.92	18.92	18.54	18.79	273647
2012-08-21	18.86	18.95	18.51	18.61	233883
2012-08-22	18.64	18.69	18.37	18.64	234471
2012-08-23	18.66	18.75	18.50	18.66	200957
2012-08-24	18.56	18.73	18.46	18.68	183363
2012-08-27	18.80	18.88	18.52	18.56	188715
2012-08-28	18.60	18.96	18.56	18.86	197507
2012-08-29	18.86	19.00	18.84	18.88	245260
2012-08-30	18.89	19.18	18.88	19.00	348169
2012-08-31	19.07	19.27	18.97	19.17	369296
2012-09-04	19.23	19.28	18.76	19.18	455357
2012-09-05	19.24	19.24	18.96	19.10	224813
2012-09-06	19.15	19.41	19.15	19.40	385350
2012-09-07	19.44	19.99	19.41	19.96	566484
2012-09-10	19.80	20.20	19.78	20.03	580439
2012-09-11	20.06	20.56	20.00	20.50	551510
2012-09-12	20.50	21.42	20.50	21.33	761274
2012-09-13	21.30	21.64	20.89	21.14	742345
2012-09-14	21.27	23.16	21.27	22.35	1049530
2012-09-17	22.29	22.32	21.42	21.71	372545
2012-09-18	21.69	21.81	21.38	21.48	431680
2012-09-19	21.47	21.72	21.40	21.47	390111
2012-09-20	21.30	21.32	20.86	20.98	503104
2012-09-21	21.14	21.26	20.94	21.01	617144
2012-09-24	20.97	21.10	20.53	20.60	664165
2012-09-25	20.61	20.71	20.18	20.20	539260
2012-09-26	20.22	20.22	19.59	19.78	426917
2012-09-27	19.88	20.03	19.80	19.93	377547
2012-09-28	19.83	19.83	19.48	19.50	373626
2012-10-01	19.59	20.03	19.45	19.66	399051
2012-10-02	19.70	19.78	19.10	19.35	612918
2012-10-03	19.41	19.98	19.37	19.85	482436
2012-10-04	19.90	19.98	19.73	19.85	398410
2012-10-05	19.84	20.18	19.72	19.76	413824
2012-10-08	19.65	19.87	19.52	19.75	220710
2012-10-09	19.69	19.89	19.45	19.51	321728
2012-10-10	19.53	19.59	19.11	19.17	391165
2012-10-11	19.29	19.32	18.79	19.09	446920
2012-10-12	19.14	19.25	19.00	19.20	171359
2012-10-15	19.21	19.39	19.03	19.26	223063
2012-10-16	19.29	19.46	19.11	19.40	256279
2012-10-17	19.56	20.44	19.35	20.14	794016
2012-10-18	20.08	20.42	19.83	20.20	400093
2012-10-19	20.14	20.37	19.70	19.75	338471
2012-10-22	19.55	19.88	18.83	19.67	157021
2012-10-23	19.42	19.55	19.03	19.36	282629
2012-10-24	19.39	19.50	19.14	19.39	170918
2012-10-25	19.50	19.57	19.16	19.40	212662
2012-10-26	19.43	19.60	19.20	19.56	190027
2012-10-31	19.54	19.88	19.46	19.80	318530
2012-11-01	19.84	20.38	19.69	19.90	361304
2012-11-02	20.58	23.38	20.37	22.20	2344256
2012-11-05	21.86	22.64	21.84	22.32	624826
2012-11-06	22.38	22.70	22.22	22.69	421172
2012-11-07	22.63	23.17	22.27	22.46	507080
2012-11-08	22.45	22.62	22.13	22.21	530622
2012-11-09	22.06	22.38	22.01	22.18	298768
2012-11-12	22.28	22.38	21.89	21.98	169279
2012-11-13	21.98	22.19	21.48	21.52	490700
2012-11-14	21.62	21.62	21.17	21.24	476994
2012-11-15	21.32	21.50	20.81	21.14	388266
2012-11-16	21.15	21.50	20.52	21.48	460653
2012-11-19	21.61	21.83	21.21	21.34	448986
2012-11-20	21.35	21.71	21.22	21.56	448697
2012-11-21	21.62	21.73	21.41	21.58	269107
2012-11-23	21.68	21.75	21.44	21.74	72115
2012-11-26	21.68	22.04	21.60	22.00	336915
2012-11-27	21.99	22.17	21.84	22.09	306818
2012-11-28	21.88	21.94	21.44	21.94	288716
2012-11-29	21.94	22.28	21.64	21.80	431978
2012-11-30	21.70	21.84	20.95	21.38	821745
2012-12-03	21.41	22.43	21.14	22.16	794624
2012-12-04	22.10	22.42	21.74	21.79	319086
2012-12-05	21.85	21.85	21.26	21.80	504590
2012-12-06	21.80	21.90	21.46	21.58	349960
2012-12-07	21.58	21.74	21.44	21.66	184960
2012-12-10	21.66	21.66	21.53	21.62	208246
2012-12-11	21.65	21.80	21.49	21.68	198033
2012-12-12	21.82	21.94	21.57	21.75	327119
2012-12-13	21.68	21.80	21.40	21.61	267992
2012-12-14	21.61	21.73	21.36	21.40	254880
2012-12-17	21.40	21.53	21.10	21.28	511745
2012-12-18	21.30	22.40	21.26	22.36	860370
2012-12-19	22.36	22.80	22.35	22.68	504896
2012-12-20	22.74	22.84	22.48	22.79	420831
2012-12-21	22.55	22.70	22.27	22.43	740074
2012-12-24	22.31	22.67	21.96	22.65	213584
2012-12-26	22.62	22.64	22.19	22.53	339731
2012-12-27	22.51	22.84	22.41	22.73	831696
2012-12-28	22.63	23.09	22.48	23.00	484291
2012-12-31	22.97	23.41	22.61	23.08	613755
2013-01-02	23.32	23.91	23.14	23.50	744363
2013-01-03	23.57	23.59	22.90	22.92	465820
2013-01-04	22.92	23.00	22.60	22.79	813776
2013-01-07	22.64	23.30	22.62	23.25	519424
2013-01-08	23.17	23.50	23.08	23.28	524258
2013-01-09	23.30	23.66	23.25	23.53	424896
2013-01-10	23.70	23.73	23.36	23.72	434198
2013-01-11	23.72	23.77	23.36	23.51	360429
2013-01-14	23.50	23.54	23.36	23.52	229431
2013-01-15	23.47	23.60	23.08	23.54	385370
2013-01-16	23.50	23.52	23.34	23.50	318791
2013-01-17	23.49	24.00	23.41	23.74	436310
2013-01-18	23.75	24.04	23.67	24.01	285270
2013-01-22	23.94	24.14	23.74	23.96	554271
2013-01-23	23.95	24.44	23.93	24.38	356055
2013-01-24	24.39	24.40	24.12	24.26	365203
2013-01-25	24.23	24.27	23.86	24.23	570706
2013-01-28	24.25	24.40	23.70	24.15	311087
2013-01-29	23.75	24.02	23.47	23.98	1098580
2013-01-30	23.95	24.05	23.41	23.60	477681
2013-01-31	23.70	23.90	23.42	23.50	496883
2013-02-01	23.68	23.94	23.22	23.93	525995
2013-02-04	23.73	23.86	23.32	23.43	282546
2013-02-05	23.56	23.73	23.36	23.55	258377
2013-02-06	23.39	23.50	22.93	23.17	493830
2013-02-07	23.23	23.25	22.86	23.01	518441
2013-02-08	23.11	23.32	22.76	22.92	340761
2013-02-11	22.92	23.14	22.67	22.87	200230
2013-02-12	22.90	23.36	22.83	23.29	231315
2013-02-13	23.30	23.43	23.05	23.26	261761
2013-02-14	23.20	23.30	23.00	23.01	211480
2013-02-15	23.01	23.19	22.76	23.06	237689
2013-02-19	23.03	23.42	22.86	23.42	587523
2013-02-20	23.35	23.46	22.83	22.84	432842
2013-02-21	22.84	22.87	22.21	22.40	479711
2013-02-22	22.47	22.71	22.33	22.55	212803
2013-02-25	22.58	22.72	21.77	21.89	292488
2013-02-26	21.97	21.99	21.67	21.86	387746
2013-02-27	21.88	22.17	21.88	22.06	291065
2013-02-28	22.09	22.59	21.98	22.30	451220
2013-03-01	21.53	22.08	20.64	21.58	885748
2013-03-04	21.53	21.55	21.17	21.36	405340
2013-03-05	21.44	21.54	21.19	21.27	513037
2013-03-06	21.29	21.32	21.03	21.13	409725
2013-03-07	21.14	21.47	21.00	21.11	685827
2013-03-08	21.16	21.48	21.15	21.33	391807
2013-03-11	21.28	21.36	21.10	21.20	379479
2013-03-12	21.19	21.36	20.84	20.86	349880
2013-03-13	20.87	21.13	20.87	20.96	327330
2013-03-14	20.97	21.03	20.55	20.72	565555
2013-03-15	20.75	20.82	20.17	20.17	1439109
2013-03-18	20.15	21.21	20.01	20.99	678959
2013-03-19	21.01	21.33	20.97	21.05	621099
2013-03-20	21.20	21.64	21.14	21.62	436399
2013-03-21	21.60	21.79	21.34	21.44	566501
2013-03-22	21.50	21.70	21.39	21.50	403811
2013-03-25	21.49	21.64	21.24	21.35	445836
2013-03-26	21.40	21.58	21.23	21.37	273217
2013-03-27	21.22	21.48	21.21	21.39	310044
2013-03-28	21.28	21.39	21.10	21.25	252608
2013-04-01	21.16	21.32	20.91	21.08	273166
2013-04-02	21.07	21.12	20.70	20.81	454357
2013-04-03	20.90	20.90	19.68	19.80	622691
2013-04-04	19.80	19.80	19.38	19.56	622845
2013-04-05	19.36	19.64	19.04	19.53	489889
2013-04-08	19.57	20.06	19.28	20.03	448899
2013-04-09	20.09	20.17	19.71	20.06	479794
2013-04-10	20.11	20.24	19.95	20.22	547194
2013-04-11	20.28	20.54	20.18	20.32	337836
2013-04-12	20.23	20.41	20.13	20.23	325492
2013-04-15	20.11	20.15	19.42	19.43	415761
2013-04-16	19.59	19.78	19.44	19.58	434376
2013-04-17	19.41	19.70	19.20	19.47	451411
2013-04-18	19.49	19.54	18.83	18.98	442093
2013-04-19	19.10	19.46	19.08	19.30	401733
2013-04-22	19.29	19.50	19.00	19.48	275837
2013-04-23	19.61	19.83	19.41	19.51	160691
2013-04-24	19.50	19.63	19.29	19.61	160466
2013-04-25	19.66	20.11	19.38	19.96	313367
2013-04-26	19.88	19.88	19.30	19.40	368748
2013-04-29	19.45	19.68	19.39	19.51	175963
2013-04-30	19.46	19.66	19.27	19.57	164148
2013-05-01	19.48	19.61	19.20	19.23	242174
2013-05-02	19.27	19.73	19.22	19.56	203385
2013-05-03	19.74	20.19	19.66	20.10	588261
2013-05-06	19.97	20.19	19.88	20.10	572472
2013-05-07	20.06	20.71	20.06	20.70	413180
2013-05-08	20.70	20.83	20.40	20.79	381746
2013-05-09	20.90	21.24	19.77	19.85	767953
2013-05-10	19.85	19.92	19.56	19.75	347216
2013-05-13	19.83	19.90	19.51	19.55	296423
2013-05-14	19.76	19.86	19.53	19.81	431681
2013-05-15	19.82	20.26	19.72	20.25	675258
2013-05-16	20.24	20.71	20.24	20.49	588806
2013-05-17	20.60	21.22	20.54	21.11	668217
2013-05-20	21.01	21.37	20.99	21.15	354031
2013-05-21	21.15	21.21	20.95	20.99	267380
2013-05-22	21.01	21.12	20.30	20.47	451037
2013-05-23	20.10	20.85	19.93	20.68	353835
2013-05-24	20.51	20.84	20.40	20.69	588000
2013-05-28	20.86	21.33	20.51	20.75	554609
2013-05-29	20.64	20.76	20.38	20.54	1012090
2013-05-30	20.51	20.89	20.51	20.54	266107
2013-05-31	20.45	20.72	20.42	20.42	223817
2013-06-03	20.51	20.66	20.14	20.25	314438
2013-06-04	20.27	20.34	19.85	19.94	334625
2013-06-05	19.83	19.98	19.51	19.55	287312
2013-06-06	19.48	19.95	19.27	19.81	418374
2013-06-07	19.93	20.25	19.80	20.21	273331
2013-06-10	20.22	20.72	19.95	20.53	351066
2013-06-11	20.25	20.51	20.16	20.25	714713
2013-06-12	20.37	20.48	19.95	20.13	1004927
2013-06-13	20.05	20.71	20.03	20.70	510854
2013-06-14	20.70	20.92	20.59	20.63	287482
2013-06-17	20.75	21.02	20.71	21.00	492683
2013-06-18	20.99	21.31	20.96	21.11	281034
2013-06-19	21.08	21.28	20.66	20.94	383384
2013-06-20	20.67	20.86	20.33	20.54	619595
2013-06-21	20.62	20.75	20.29	20.44	377558
2013-06-24	20.23	20.63	20.07	20.36	887966
2013-06-25	20.52	20.80	20.38	20.76	687134
2013-06-26	20.94	21.00	20.68	20.83	443961
2013-06-27	20.94	21.47	20.82	21.41	297568
2013-06-28	21.33	21.33	21.00	21.05	247244
2013-07-01	21.17	21.29	20.92	21.06	160500
2013-07-02	21.08	21.33	21.03	21.10	258964
2013-07-03	20.98	21.77	20.64	21.65	240143
2013-07-05	21.74	21.95	21.27	21.61	288142
2013-07-08	21.77	22.72	21.75	22.22	578659
2013-07-09	22.31	22.56	22.14	22.55	443333
2013-07-10	22.52	22.83	22.38	22.50	437139
2013-07-11	22.68	23.24	22.50	23.00	591083
2013-07-12	23.00	23.16	22.75	23.07	173759
2013-07-15	23.07	23.07	22.62	22.79	147057
2013-07-16	22.74	22.85	22.33	22.59	227063
2013-07-17	22.60	22.79	22.50	22.67	214968
2013-07-18	22.71	22.79	22.43	22.50	292773
2013-07-19	22.46	22.67	22.36	22.51	247047
2013-07-22	22.49	22.50	22.21	22.32	358240
2013-07-23	22.33	22.47	22.17	22.28	327007
2013-07-24	22.31	22.37	22.00	22.25	334146
2013-07-25	22.09	22.30	21.96	22.01	236060
2013-07-26	21.96	22.24	21.96	22.02	228571
2013-07-29	22.07	22.26	21.99	22.12	239271
2013-07-30	22.50	23.28	22.35	23.24	586008
2013-07-31	23.20	23.22	22.53	22.68	259287
2013-08-01	22.84	22.95	22.56	22.73	214231
2013-08-02	22.72	22.77	22.47	22.55	231821
2013-08-05	22.51	22.73	22.40	22.49	214355
2013-08-06	22.41	22.57	22.20	22.36	146797
2013-08-07	22.25	22.47	21.75	21.84	295265
2013-08-08	22.77	22.77	21.90	22.00	547250
2013-08-09	22.07	22.17	21.75	21.77	246423
2013-08-12	21.58	21.77	21.51	21.60	543139
2013-08-13	21.59	21.67	20.94	21.01	425243
2013-08-14	21.00	21.12	20.47	20.73	316969
2013-08-15	20.45	20.63	20.02	20.62	350554
2013-08-16	20.50	20.53	20.06	20.06	258408
2013-08-19	20.00	20.15	19.37	19.41	556797
2013-08-20	19.42	20.03	19.41	20.00	411886
2013-08-21	20.00	20.29	19.82	20.25	427232
2013-08-22	20.40	20.94	20.36	20.74	346199
2013-08-23	20.74	20.83	20.17	20.31	181080
2013-08-26	20.31	20.31	19.97	20.04	290962
2013-08-27	19.84	19.84	19.60	19.66	169068
2013-08-28	19.63	19.86	19.55	19.63	135197
2013-08-29	19.62	19.88	19.50	19.67	262016
2013-08-30	19.73	19.73	19.29	19.31	158895
2013-09-03	19.47	19.55	19.24	19.53	323249
2013-09-04	19.47	19.67	19.14	19.61	195078
2013-09-05	19.63	19.78	19.50	19.54	145486
2013-09-06	19.74	20.17	19.54	19.64	258881
2013-09-09	19.67	20.02	19.62	19.91	233118
2013-09-10	20.03	20.15	19.70	19.80	265981
2013-09-11	19.75	19.95	19.52	19.62	244638
2013-09-12	19.60	19.84	19.43	19.61	288783
2013-09-13	19.60	20.09	19.59	20.02	271906
2013-09-16	20.26	20.44	20.20	20.34	547518
2013-09-17	20.34	20.34	20.09	20.28	253511
2013-09-18	20.33	20.90	20.14	20.77	436941
2013-09-19	20.88	20.94	20.24	20.45	405156
2013-09-20	20.57	20.60	20.21	20.30	418692
2013-09-23	20.27	20.46	19.77	19.91	565185
2013-09-24	19.92	20.07	19.77	19.93	237820
2013-09-25	19.87	20.23	19.66	20.11	176520
2013-09-26	20.11	20.27	19.79	19.88	269576
2013-09-27	19.74	19.80	19.53	19.54	197063
2013-09-30	19.49	19.63	19.33	19.62	204688
2013-10-01	19.65	19.71	19.50	19.59	216286
2013-10-02	19.55	19.65	19.39	19.48	354805
2013-10-03	19.47	19.58	19.19	19.29	279979
2013-10-04	19.33	19.58	19.10	19.21	251415
2013-10-07	19.08	19.23	18.84	19.13	265612
2013-10-08	19.08	19.26	19.06	19.11	335439
2013-10-09	19.12	19.34	19.04	19.23	306993
2013-10-10	19.50	19.65	19.13	19.19	189705
2013-10-11	19.24	19.44	19.12	19.25	236383
2013-10-14	19.10	19.32	18.90	19.30	206326
2013-10-15	19.18	19.25	18.67	18.86	287538
2013-10-16	18.99	19.14	18.57	18.80	236482
2013-10-17	18.68	19.03	18.61	18.96	203890
2013-10-18	19.01	19.17	18.75	18.97	236288
2013-10-21	18.94	19.00	18.74	18.90	294603
2013-10-22	18.95	19.56	18.81	19.46	221041
2013-10-23	19.42	19.93	19.33	19.63	257326
2013-10-24	19.63	19.78	19.37	19.71	292140
2013-10-25	19.71	19.90	19.55	19.84	187832
2013-10-28	19.86	20.21	19.50	19.65	243225
2013-10-29	19.65	19.71	19.26	19.38	260938
2013-10-30	19.38	19.53	19.18	19.34	133407
2013-10-31	19.31	19.31	18.62	18.67	344034
2013-11-01	18.67	18.76	18.44	18.69	221588
2013-11-04	18.72	18.79	18.30	18.32	377208
2013-11-05	18.32	18.53	18.07	18.24	275823
2013-11-06	18.30	18.60	18.10	18.13	240683
2013-11-07	18.65	22.00	18.65	20.99	2319391
2013-11-08	21.12	21.72	19.89	19.93	774547
2013-11-11	19.93	19.93	18.80	19.09	546466
2013-11-12	19.03	19.13	18.78	19.02	345982
2013-11-13	18.84	18.90	18.16	18.48	779396
2013-11-14	18.45	18.50	17.61	18.00	929336
2013-11-15	17.92	18.00	17.60	17.89	563646
2013-11-18	17.99	18.17	17.78	17.82	896929
2013-11-19	17.81	17.98	17.60	17.73	460282
2013-11-20	18.43	18.48	17.59	17.82	799266
2013-11-21	17.85	17.86	16.82	17.52	1836003
2013-11-22	17.52	17.89	17.15	17.46	557496
2013-11-25	17.50	17.58	17.36	17.51	503675
2013-11-26	17.51	17.65	17.40	17.47	587790
2013-11-27	17.45	17.72	17.28	17.70	498304
2013-11-29	17.74	17.85	17.52	17.74	336976
2013-12-02	17.77	18.45	17.70	17.82	854392
2013-12-03	17.82	18.02	17.50	17.97	487924
2013-12-04	17.91	18.23	17.78	17.95	463498
2013-12-05	17.95	18.03	17.46	17.65	641335
2013-12-06	17.69	17.84	17.40	17.60	571678
2013-12-09	17.60	18.11	17.56	17.98	440274
2013-12-10	17.93	18.08	17.55	17.61	458243
2013-12-11	17.67	17.92	17.51	17.71	508774
2013-12-12	17.75	17.76	17.52	17.68	539375
2013-12-13	17.72	17.91	17.53	17.66	387688
2013-12-16	17.67	17.87	17.60	17.73	528125
2013-12-17	17.70	18.00	17.58	17.95	368806
2013-12-18	17.98	18.39	17.92	18.26	576524
2013-12-19	18.26	18.48	17.87	17.94	584702
2013-12-20	17.90	18.04	17.73	17.98	552233
2013-12-23	18.00	18.45	17.93	18.34	551368
2013-12-24	18.40	18.90	18.33	18.54	194673
2013-12-26	18.56	18.96	18.53	18.60	310416
2013-12-27	18.65	19.10	18.62	19.10	453737
2013-12-30	19.15	19.32	19.02	19.17	567096
2013-12-31	19.20	19.28	19.07	19.19	751248
2014-01-02	19.19	19.22	18.90	18.98	432561
2014-01-03	18.86	19.24	18.86	19.15	211531
2014-01-06	19.15	19.28	18.72	18.94	292155
2014-01-07	19.07	19.07	18.49	18.52	515340
2014-01-08	18.56	18.67	18.37	18.50	265643
2014-01-09	18.44	18.50	18.10	18.50	382702
2014-01-10	18.48	18.66	18.36	18.47	262463
2014-01-13	18.46	18.55	18.18	18.30	269840
2014-01-14	18.32	18.92	18.27	18.77	403598
2014-01-15	18.77	19.11	18.59	18.95	450977
2014-01-16	18.85	18.96	18.44	18.74	337227
2014-01-17	18.67	18.74	18.44	18.52	280900
2014-01-21	18.64	18.71	18.33	18.69	367479
2014-01-22	18.67	18.84	18.51	18.67	362124
2014-01-23	18.67	18.88	18.40	18.53	280845
2014-01-24	18.53	18.59	18.02	18.27	285674
2014-01-27	18.30	18.57	17.86	18.05	259746
2014-01-28	18.16	18.49	18.00	18.10	306483
2014-01-29	18.00	18.33	17.96	18.00	229879
2014-01-31	17.72	18.02	17.53	17.97	317341
2014-02-03	17.96	17.98	17.56	17.78	518475
2014-02-04	17.86	17.98	17.60	17.96	298705
2014-02-05	17.95	18.21	17.95	18.18	413443
2014-02-06	18.18	18.57	18.10	18.57	453336
2014-02-07	18.58	18.83	18.40	18.54	450452
2014-02-10	18.54	18.71	18.34	18.66	238201
2014-02-11	18.29	18.37	17.99	18.26	430745
2014-02-12	18.24	18.35	18.19	18.35	330166
2014-02-13	18.25	18.35	17.88	17.90	524265
2014-02-14	17.89	18.06	17.73	18.00	224177
2014-02-18	17.93	17.93	17.30	17.83	472610
2014-02-19	17.86	18.12	17.72	18.01	491072
2014-02-20	17.93	18.31	17.93	18.23	535806
2014-02-21	18.30	18.70	18.20	18.34	480008
2014-02-24	18.34	18.41	18.01	18.09	436115
2014-02-25	18.13	18.52	18.13	18.39	403539
2014-02-26	18.44	18.62	18.36	18.39	256972
2014-02-27	18.30	18.32	17.89	18.26	492119
2014-02-28	18.75	19.70	18.75	19.33	641196
2014-03-03	19.17	19.39	18.82	19.01	296709
2014-03-04	19.14	19.26	18.89	18.95	237311
2014-03-05	18.95	19.10	18.83	18.94	255443
2014-03-06	19.02	19.22	18.83	18.85	249785
2014-03-07	18.84	19.00	18.53	18.63	285126
2014-03-10	18.60	18.73	18.33	18.58	395431
2014-03-11	18.62	18.71	18.44	18.54	342147
2014-03-12	18.52	18.60	18.38	18.54	269869
2014-03-13	18.58	18.59	18.33	18.48	329932
2014-03-14	18.47	18.83	18.47	18.60	329295
2014-03-17	18.69	18.93	18.59	18.75	437636
2014-03-18	18.72	19.66	18.66	19.61	779617
2014-03-19	19.66	19.67	18.78	18.99	481831
2014-03-20	19.02	19.02	18.48	18.53	575531
2014-03-21	18.50	18.95	18.44	18.86	1312756
2014-03-24	18.88	18.95	18.37	18.58	364146
2014-03-25	18.64	18.74	18.28	18.35	410099
2014-03-26	18.47	18.63	18.27	18.44	430952
2014-03-27	18.41	18.73	18.37	18.50	398750
2014-03-28	18.50	19.28	18.50	19.20	467651
2014-03-31	19.32	19.39	19.14	19.25	319762
2014-04-01	19.25	19.50	19.00	19.50	338411
2014-04-02	19.47	19.47	19.14	19.19	297610
2014-04-03	19.16	19.16	18.78	18.95	325781
2014-04-04	18.96	19.25	18.85	18.89	238333
2014-04-07	18.85	18.94	18.61	18.64	263034
2014-04-08	18.63	19.00	18.63	18.98	275958
2014-04-09	19.02	19.16	18.76	18.80	227445
2014-04-10	18.74	18.88	18.37	18.39	301225
2014-04-11	18.36	18.41	18.08	18.23	360524
2014-04-14	18.27	18.74	18.26	18.36	385222
2014-04-15	18.36	18.54	18.17	18.35	270450
2014-04-16	18.42	18.76	18.16	18.22	293211
2014-04-17	18.16	18.20	18.00	18.13	281191
2014-04-21	18.09	18.21	17.79	18.11	190040
2014-04-22	18.12	18.26	18.05	18.15	166350
2014-04-23	18.18	18.33	17.91	17.94	242437
2014-04-24	17.94	18.07	17.60	18.06	274254
2014-04-25	17.97	17.99	17.73	17.97	207021
2014-04-28	17.99	18.05	17.81	18.00	261652
2014-04-29	18.01	18.09	17.89	18.03	230687
2014-04-30	18.03	18.25	17.72	17.85	403600
2014-05-01	17.90	18.80	17.77	18.77	726672
2014-05-02	18.82	19.66	18.73	19.26	604448
2014-05-05	19.22	19.27	19.00	19.13	715801
2014-05-06	19.13	19.32	18.88	19.14	484074
2014-05-07	19.24	19.34	19.04	19.24	796935
2014-05-08	19.33	19.68	19.22	19.66	833819
2014-05-09	19.38	20.10	18.98	19.86	814590
2014-05-12	19.94	20.37	19.79	19.88	443620
2014-05-13	19.91	20.21	19.60	19.85	489131
2014-05-14	19.86	20.61	19.86	20.23	509172
2014-05-15	20.17	20.37	19.92	20.34	382436
2014-05-16	20.37	20.62	20.35	20.47	324350
2014-05-19	20.40	21.71	20.34	21.69	905013
2014-05-20	21.67	21.79	21.50	21.77	738878
2014-05-21	21.77	21.84	21.20	21.56	504163
2014-05-22	21.64	22.04	21.47	21.59	592754
2014-05-23	22.46	23.75	22.32	22.89	1789251
2014-05-27	23.13	23.45	22.50	23.35	689764
2014-05-28	23.45	23.95	23.15	23.29	792710
2014-05-29	23.39	23.40	23.13	23.18	532565
2014-05-30	23.24	23.68	23.20	23.54	789025
2014-06-02	23.62	23.80	23.27	23.70	715429
2014-06-03	23.67	24.76	23.55	24.40	1475823
2014-06-04	24.32	24.75	24.11	24.55	894165
2014-06-05	24.67	25.12	24.35	24.99	698910
2014-06-06	24.97	25.10	24.57	24.74	943945
2014-06-09	24.71	25.31	24.62	24.93	831136
2014-06-10	24.93	24.95	24.42	24.51	973139
2014-06-11	24.49	24.75	24.23	24.53	883822
2014-06-12	24.49	25.08	24.33	24.86	797888
2014-06-13	24.84	25.01	24.53	24.81	573899
2014-06-16	24.84	25.50	24.84	25.47	617324
2014-06-17	25.44	25.62	25.19	25.43	493741
2014-06-18	25.36	25.54	25.02	25.37	613730
2014-06-19	25.54	25.78	25.36	25.57	601445
2014-06-20	25.60	26.22	25.52	26.20	1015767
2014-06-23	26.12	26.64	26.09	26.14	821227
2014-06-24	26.15	26.18	25.71	25.78	762049
2014-06-25	25.81	26.11	25.55	25.59	1072055
2014-06-26	25.67	25.67	25.06	25.19	1196234
2014-06-27	25.13	25.69	25.09	25.17	4894375
2014-06-30	25.17	25.62	25.04	25.43	1073662
2014-07-01	25.55	26.23	25.35	26.21	1541335
2014-07-02	26.13	26.22	24.22	24.35	1785782
2014-07-03	24.40	24.55	24.07	24.27	473338
2014-07-07	24.25	24.44	23.89	23.92	802546
2014-07-08	23.94	23.97	23.51	23.69	1027524
2014-07-09	23.68	23.92	23.47	23.80	652052
2014-07-10	23.59	24.16	23.53	24.05	783241
2014-07-11	24.04	24.37	23.82	24.21	603134
2014-07-14	24.37	24.37	23.82	24.08	549796
2014-07-15	24.00	24.31	23.96	24.08	407223
2014-07-16	24.13	24.13	23.73	24.01	436823
2014-07-17	24.02	24.28	23.81	23.94	492259
2014-07-18	23.94	24.19	23.88	24.05	545855
2014-07-21	24.02	24.05	23.72	23.86	336321
2014-07-22	24.00	24.14	23.93	24.04	378633
2014-07-23	24.02	24.25	23.95	24.09	294893
2014-07-24	24.17	24.25	23.89	24.09	365436
2014-07-25	23.99	24.12	23.86	23.91	361482
2014-07-28	23.89	24.04	23.73	23.85	338380
2014-07-29	23.87	23.95	23.17	23.23	526730
2014-07-30	23.30	23.59	23.10	23.39	438940
2014-07-31	23.15	23.32	22.79	22.84	689803
2014-08-01	22.92	23.16	22.82	23.03	399389
2014-08-04	23.05	23.29	22.87	23.12	373140
2014-08-05	23.10	23.43	22.96	23.25	405195
2014-08-06	23.23	23.70	23.17	23.62	283836
2014-08-07	23.66	23.69	23.33	23.62	395456
2014-08-08	23.20	23.20	21.61	22.17	1525396
2014-08-11	22.19	22.22	21.79	21.98	759981
2014-08-12	21.96	22.25	21.89	22.15	472069
2014-08-13	22.15	22.39	21.96	22.13	413750
2014-08-14	22.19	22.84	22.19	22.38	459088
2014-08-15	22.42	22.42	21.89	22.18	728116
2014-08-18	22.20	22.86	22.20	22.85	436133
2014-08-19	22.51	22.72	21.31	21.41	1142070
2014-08-20	21.41	21.52	21.05	21.29	789397
2014-08-21	21.29	21.43	21.16	21.16	609117
2014-08-22	21.15	21.29	20.88	21.12	487239
2014-08-25	21.10	21.33	21.06	21.16	477484
2014-08-26	21.19	21.53	21.15	21.21	600860
2014-08-27	21.27	21.85	21.23	21.80	603899
2014-08-28	21.78	21.93	21.33	21.42	649054
2014-08-29	21.49	21.78	21.31	21.66	310674
2014-09-02	21.70	21.93	21.56	21.68	398838
2014-09-03	21.77	22.15	21.77	21.94	714955
2014-09-04	22.06	22.34	21.80	22.01	811445
2014-09-05	21.93	22.44	21.93	22.43	606513
2014-09-08	22.44	22.44	22.00	22.10	661606
2014-09-09	22.15	22.43	21.91	21.93	430424
2014-09-10	21.86	22.10	21.67	21.81	447806
2014-09-11	21.78	21.98	21.78	21.88	321059
2014-09-12	21.85	21.87	20.95	21.37	553291
2014-09-15	21.35	21.45	21.06	21.35	323559
2014-09-16	21.34	21.52	21.18	21.33	326615
2014-09-17	21.40	21.71	21.22	21.26	469698
2014-09-18	21.27	21.27	21.01	21.16	358389
2014-09-19	19.90	20.21	19.53	20.04	1661589
2014-09-22	19.95	20.11	19.92	20.09	672622
2014-09-23	20.08	20.41	20.01	20.28	584481
2014-09-24	20.20	20.57	20.04	20.44	547974
2014-09-25	20.47	20.92	19.98	20.28	711202
2014-09-26	20.30	20.48	20.21	20.36	309871
2014-09-29	20.22	20.31	20.02	20.10	406085
2014-09-30	20.06	20.11	19.82	19.93	511555
2014-10-01	19.92	20.23	19.68	19.76	610862
2014-10-02	19.72	19.81	19.36	19.54	665148
2014-10-03	19.68	19.70	19.10	19.24	709217
2014-10-06	19.27	19.36	18.95	19.17	1061340
2014-10-07	19.15	19.37	18.90	18.97	411563
2014-10-08	18.99	19.02	18.14	18.82	1242067
2014-10-09	18.81	19.12	18.75	18.89	621727
2014-10-10	18.83	19.30	18.72	18.78	542892
2014-10-13	18.79	19.05	18.52	18.55	492478
2014-10-14	18.64	19.22	18.55	18.92	588773
2014-10-15	18.83	19.36	18.79	19.19	774410
2014-10-16	19.10	19.47	19.05	19.21	539590
2014-10-17	19.39	19.50	19.24	19.36	305176
2014-10-20	19.32	19.68	19.25	19.68	404130
2014-10-21	19.68	19.85	19.48	19.79	360906
2014-10-22	19.83	20.06	19.53	19.57	363061
2014-10-23	19.72	20.22	19.64	20.10	598629
2014-10-24	20.07	20.07	19.35	19.68	428789
2014-10-27	19.64	19.70	19.09	19.50	300680
2014-10-28	19.57	20.02	19.47	19.98	365154
2014-10-29	19.98	20.04	19.33	19.47	444276
2014-10-30	19.38	19.52	19.07	19.34	617362
2014-10-31	19.59	19.60	19.14	19.15	753074
2014-11-03	19.23	19.65	18.94	19.50	738420
2014-11-04	19.51	19.73	19.23	19.57	629205
2014-11-05	19.63	19.80	19.40	19.71	388209
2014-11-06	19.75	19.75	19.48	19.54	388632
2014-11-07	19.56	19.80	18.44	18.67	1169386
2014-11-10	18.72	19.16	18.72	18.80	609461
2014-11-11	18.85	18.95	18.74	18.79	292802
2014-11-12	18.73	18.94	18.72	18.83	441266
2014-11-13	18.84	19.00	18.80	18.74	94844
2014-11-14	18.70	18.85	18.63	18.76	421317
2014-11-17	18.70	18.79	18.55	18.57	216364
2014-11-18	18.63	18.94	18.61	18.83	284472
2014-11-19	18.76	18.77	18.50	18.64	306026
2014-11-20	18.60	18.75	18.45	18.73	322420
2014-11-21	18.87	18.87	18.68	18.82	416773
2014-11-24	18.81	18.93	18.73	18.84	287618
2014-11-25	18.90	18.97	18.69	18.76	197077
2014-11-26	18.82	18.85	18.70	18.75	707168
2014-11-28	18.74	18.87	18.59	18.59	247476
2014-12-01	18.61	18.71	18.40	18.43	327436
2014-12-02	18.38	18.56	18.32	18.47	379970
2014-12-03	18.46	18.73	18.36	18.67	575931
2014-12-04	18.63	18.76	18.45	18.52	264705
2014-12-05	18.53	18.88	18.48	18.62	660797
2014-12-08	18.53	18.74	18.24	18.33	478162
2014-12-09	18.18	18.52	18.15	18.50	562841
2014-12-10	18.40	18.46	18.00	18.14	419789
2014-12-11	18.13	18.44	18.10	18.25	535127
2014-12-12	18.15	18.24	18.00	18.01	364133
2014-12-15	18.06	18.11	17.65	17.67	367718
2014-12-16	17.59	18.00	17.52	17.55	387521
2014-12-17	17.56	17.96	17.45	17.83	503818
2014-12-18	18.00	18.06	17.82	17.90	509770
2014-12-19	17.95	18.07	17.59	17.94	1208698
2014-12-22	18.00	18.17	17.92	18.15	799629
2014-12-23	18.23	18.66	18.17	18.46	437956
2014-12-24	18.50	18.71	18.27	18.44	192760
2014-12-26	18.52	18.62	18.41	18.46	247385
2014-12-29	18.48	18.88	18.48	18.79	473250
2014-12-30	18.72	18.93	18.63	18.67	548023
2014-12-31	18.71	18.81	18.39	18.39	528982
2015-01-02	18.53	18.64	18.23	18.30	389592
2015-01-05	18.27	18.34	17.91	18.06	331083
2015-01-06	18.04	18.06	17.35	17.35	402792
2015-01-07	17.45	17.52	17.09	17.43	419473
2015-01-08	17.52	18.02	17.48	17.80	597773
2015-01-09	17.81	17.81	17.40	17.41	332796
2015-01-12	17.40	17.46	17.12	17.19	386650
2015-01-13	17.37	17.51	16.92	17.03	533691
2015-01-14	16.90	17.04	16.72	17.03	585007
2015-01-15	17.07	17.08	16.20	16.25	655730
2015-01-16	16.17	16.57	16.17	16.53	496516
2015-01-20	16.54	16.58	16.12	16.36	538297
2015-01-21	16.33	16.52	16.24	16.47	594815
2015-01-22	16.57	16.78	16.47	16.61	492104
2015-01-23	16.63	16.77	16.51	16.56	258124
2015-01-26	16.56	16.79	16.53	16.69	1457781
2015-01-27	16.14	16.61	15.76	16.39	896752
2015-01-28	16.50	16.53	16.19	16.22	323995
2015-01-29	16.22	16.51	16.13	16.48	366877
2015-01-30	16.35	16.46	16.12	16.16	399425
2015-02-02	16.19	16.44	16.16	16.37	413025
2015-02-03	16.40	16.80	16.40	16.68	419963
2015-02-04	16.61	16.88	16.57	16.61	229811
2015-02-05	16.63	16.84	16.55	16.79	280949
2015-02-06	16.82	17.15	16.73	16.97	558790
2015-02-09	16.96	17.30	16.94	17.08	289259
2015-02-10	17.18	17.20	16.88	17.00	266814
2015-02-11	16.92	17.18	16.84	16.96	290355
2015-02-12	16.99	17.16	16.99	17.05	236633
2015-02-13	17.07	17.33	17.07	17.28	267400
2015-02-17	17.31	17.47	17.05	17.45	455254
2015-02-18	17.44	17.56	17.32	17.53	239336
2015-02-19	17.46	17.52	17.34	17.41	188664
2015-02-20	17.38	17.52	17.32	17.42	404465
2015-02-23	17.41	17.47	17.20	17.46	249119
2015-02-24	17.52	17.52	17.24	17.34	265353
2015-02-25	17.29	17.50	17.23	17.34	391107
2015-02-26	17.26	17.38	17.02	17.21	499672
2015-02-27	17.08	17.44	16.91	16.99	657260
2015-03-02	16.99	17.21	16.92	17.10	501320
2015-03-03	17.09	17.13	16.92	17.05	417327
2015-03-04	16.98	17.08	16.75	16.85	293590
2015-03-05	16.83	16.91	16.69	16.75	282138
2015-03-06	16.62	16.74	16.42	16.47	415114
2015-03-09	16.50	17.25	16.45	17.24	557079
2015-03-10	17.15	17.22	16.93	16.93	425381
2015-03-11	16.91	17.07	16.81	16.97	251929
2015-03-12	17.07	17.34	17.07	17.25	480704
2015-03-13	17.15	17.24	16.82	17.08	317345
2015-03-16	17.19	17.34	17.08	17.19	430344
2015-03-17	17.17	17.21	17.00	17.15	279504
2015-03-18	17.07	17.63	16.99	17.61	295833
2015-03-19	17.54	17.86	17.51	17.58	357826
2015-03-20	17.70	18.12	17.60	18.01	1256276
2015-03-23	17.98	18.50	17.98	18.46	825580
2015-03-24	18.52	18.52	18.23	18.25	368001
2015-03-25	18.23	18.41	18.09	18.22	299271
2015-03-26	18.17	18.34	18.07	18.08	347823
2015-03-27	18.05	18.20	17.89	17.90	233506
2015-03-30	17.96	18.23	17.87	18.18	479544
2015-03-31	18.12	18.59	18.05	18.56	416661
2015-04-01	18.57	19.10	18.48	19.02	583569
2015-04-02	19.05	19.13	18.84	18.91	361770
2015-04-06	18.88	19.18	18.75	19.00	444116
2015-04-07	18.98	19.02	18.83	18.93	308209
2015-04-08	18.91	18.96	18.78	18.86	166818
2015-04-09	18.91	18.91	18.50	18.58	316488
2015-04-10	18.65	18.68	18.39	18.47	219892
2015-04-13	18.52	18.65	18.35	18.59	164645
2015-04-14	18.57	18.67	18.28	18.45	218972
2015-04-15	18.49	19.04	18.44	19.03	385972
2015-04-16	19.04	19.08	18.69	18.81	181949
2015-04-17	18.66	18.66	18.27	18.43	364604
2015-04-20	18.50	18.66	18.43	18.64	210193
2015-04-21	18.66	18.66	18.44	18.56	193541
2015-04-22	18.56	18.65	18.46	18.49	162541
2015-04-23	18.43	18.68	18.26	18.66	453631
2015-04-24	18.70	19.02	18.68	18.85	243413
2015-04-27	18.87	19.17	18.49	18.54	365593
2015-04-28	18.51	18.64	18.29	18.36	250040
2015-04-29	18.26	18.27	17.97	17.98	243529
2015-04-30	17.90	17.95	17.32	17.45	458931
2015-05-01	17.48	17.49	17.24	17.31	375918
2015-05-04	17.37	17.71	17.23	17.60	720026
2015-05-05	17.57	17.61	16.92	17.04	507237
2015-05-06	17.07	17.09	16.62	16.86	448653
2015-05-07	16.84	16.95	16.51	16.84	514349
2015-05-08	16.68	17.20	16.68	17.01	504504
2015-05-11	16.98	17.23	16.73	16.79	533564
2015-05-12	16.68	16.80	16.50	16.62	463163
2015-05-13	16.71	16.88	16.43	16.44	457529
2015-05-14	16.49	16.63	16.33	16.47	611211
2015-05-15	16.47	16.50	16.15	16.36	549943
2015-05-18	16.36	16.64	15.99	16.25	679972
2015-05-19	16.20	16.42	15.95	16.22	652932
2015-05-20	16.21	16.21	15.87	15.90	732628
2015-05-21	15.83	15.93	15.60	15.61	476378
2015-05-22	15.61	15.64	15.33	15.40	676218
2015-05-26	15.35	15.45	14.94	15.15	1062137
2015-05-27	15.23	15.61	15.03	15.60	1034759
2015-05-28	15.60	16.14	15.60	16.12	1223217
2015-05-29	16.14	16.14	15.72	15.93	831012
2015-06-01	15.93	15.99	15.61	15.73	786075
2015-06-02	15.65	15.77	15.50	15.54	1014856
2015-06-03	15.53	15.94	15.40	15.89	1261665
2015-06-04	15.82	15.98	15.32	15.39	896883
2015-06-05	15.41	15.54	15.25	15.34	886698
2015-06-08	15.29	15.50	15.20	15.35	861739
2015-06-09	15.37	15.65	15.29	15.50	469007
2015-06-10	15.56	15.68	15.38	15.40	733889
2015-06-11	15.46	15.60	15.30	15.33	490619
2015-06-12	15.31	15.42	15.24	15.26	445936
2015-06-15	15.20	15.27	15.08	15.10	481878
2015-06-16	15.07	15.18	14.98	15.11	661401
2015-06-17	15.16	15.21	15.00	15.10	593386
2015-06-18	15.12	15.31	15.11	15.19	564373
2015-06-19	15.16	15.27	15.00	15.07	779003
2015-06-22	15.16	15.47	15.03	15.40	580761
2015-06-23	15.44	15.77	15.22	15.56	1029988
2015-06-24	15.62	15.87	15.35	15.44	542283
2015-06-25	15.47	15.51	15.14	15.15	507935
2015-06-26	15.22	15.36	15.07	15.16	1335379
2015-06-29	15.01	15.55	15.01	15.32	945633
2015-06-30	15.47	16.39	15.47	15.53	1643594
2015-07-01	15.65	15.73	15.50	15.70	578306
2015-07-02	15.75	15.93	15.67	15.89	730743
2015-07-06	15.74	15.99	15.72	15.78	440034
2015-07-07	16.23	17.03	16.23	16.97	1872456
2015-07-08	16.83	16.95	16.57	16.77	665270
2015-07-09	16.91	16.95	16.59	16.60	632997
2015-07-10	16.72	16.84	16.55	16.63	481413
2015-07-13	16.68	16.77	16.58	16.62	341529
2015-07-14	16.63	16.74	16.53	16.62	398442
2015-07-15	16.62	16.68	16.50	16.54	302494
2015-07-16	16.56	16.67	16.51	16.56	380150
2015-07-17	16.54	16.63	16.40	16.47	365536
2015-07-20	16.46	16.54	16.26	16.37	309233
2015-07-21	16.37	16.47	16.21	16.26	382257
2015-07-22	16.20	16.37	16.19	16.28	327023
2015-07-23	16.29	16.32	16.06	16.06	333278
2015-07-24	16.01	16.14	15.98	16.08	353388
2015-07-27	16.04	16.28	16.02	16.09	353238
2015-07-28	16.18	16.32	16.10	16.15	311147
2015-07-29	16.10	16.34	16.07	16.18	351019
2015-07-30	16.16	16.23	16.06	16.07	307928
2015-07-31	16.16	16.34	16.09	16.25	374358
2015-08-03	16.22	16.31	16.12	16.26	596272
2015-08-04	16.26	16.47	16.15	16.25	249090
2015-08-05	16.27	16.27	15.77	15.92	619849
2015-08-06	16.00	16.03	15.79	15.88	600813
2015-08-07	15.44	15.79	15.33	15.73	495825
2015-08-10	15.80	16.31	15.77	16.24	438617
2015-08-11	16.21	17.45	16.21	17.37	718727
2015-08-12	17.28	17.79	17.28	17.56	567754
2015-08-13	17.52	17.59	17.30	17.36	289198
2015-08-14	17.30	17.46	17.11	17.37	422360
2015-08-17	17.29	17.41	17.25	17.33	428192
2015-08-18	17.36	17.47	17.22	17.41	270043
2015-08-19	17.31	17.40	17.06	17.17	453289
2015-08-20	17.07	17.16	16.88	16.96	273790
2015-08-21	16.73	17.08	16.64	16.89	437580
2015-08-24	17.00	17.76	16.59	17.38	1598495
2015-08-25	17.66	17.69	17.00	17.03	631398
2015-08-26	17.22	17.37	17.06	17.32	427640
2015-08-27	17.37	17.64	17.23	17.54	351537
2015-08-28	17.50	17.60	17.34	17.42	583159
2015-08-31	17.41	17.50	17.35	17.45	455157
2015-09-01	17.24	17.60	17.24	17.42	609011
2015-09-02	17.54	17.73	17.41	17.56	353146
2015-09-03	17.59	17.72	17.47	17.56	297012
2015-09-04	17.45	17.53	17.31	17.41	385804
2015-09-08	17.55	17.59	17.45	17.52	328838
2015-09-09	17.63	17.70	17.50	17.55	437145
2015-09-10	17.52	17.58	17.38	17.43	524104
2015-09-11	17.44	17.85	17.43	17.74	478610
2015-09-14	17.75	17.86	17.55	17.62	344619
2015-09-15	17.66	17.81	17.56	17.79	253488
2015-09-16	17.80	17.84	17.69	17.81	258802
2015-09-17	17.84	18.05	17.62	17.86	418282
2015-09-18	17.73	17.95	17.73	17.85	628802
2015-09-21	17.89	17.97	17.82	17.88	494249
2015-09-22	17.78	17.95	17.76	17.84	761743
2015-09-23	18.03	18.08	17.62	17.72	392231
2015-09-24	17.66	17.88	17.52	17.86	352783
2015-09-25	17.98	18.16	17.84	18.00	422314
2015-09-28	17.96	18.02	17.75	17.98	434677
2015-09-29	17.98	19.17	17.98	18.88	1012644
2015-09-30	18.92	19.16	18.65	19.13	872018
2015-10-01	19.21	19.30	18.96	19.19	354612
2015-10-02	19.17	19.49	18.81	19.41	356687
2015-10-05	19.43	20.25	19.33	20.23	500336
2015-10-06	20.15	20.26	19.78	19.81	527872
2015-10-07	19.85	19.87	19.18	19.51	797583
2015-10-08	19.43	19.83	19.36	19.81	477052
2015-10-09	19.82	20.61	19.72	20.61	1046957
2015-10-12	20.64	21.08	20.50	21.08	342656
2015-10-13	21.00	21.64	20.79	21.45	529031
2015-10-14	21.43	21.48	20.97	21.16	346829
2015-10-15	21.18	21.45	21.12	21.36	387780
2015-10-16	21.37	21.48	21.23	21.28	278094
2015-10-19	21.25	21.54	21.21	21.45	616518
2015-10-20	21.43	21.43	20.99	21.04	490830
2015-10-21	21.08	21.25	20.88	20.90	630704
2015-10-22	21.01	21.48	20.93	21.24	472551
2015-10-23	21.26	21.43	20.94	20.98	481926
2015-10-26	20.51	20.55	19.80	20.00	810226
2015-10-27	19.95	20.05	19.51	19.70	597285
2015-10-28	19.73	20.06	19.51	20.02	508727
2015-10-29	20.02	20.03	19.65	19.77	334446
2015-10-30	19.75	19.85	19.48	19.82	1256458
2015-11-02	19.82	20.18	19.59	20.01	734214
2015-11-03	20.00	20.00	19.71	19.77	473681
2015-11-04	19.80	20.00	19.71	19.79	449457
2015-11-05	19.78	19.99	19.50	19.76	458768
2015-11-06	19.96	20.04	19.23	19.87	971279
2015-11-09	19.78	19.94	19.56	19.64	562985
2015-11-10	19.65	19.80	19.59	19.62	521146
2015-11-11	19.62	20.02	19.52	19.55	607688
2015-11-12	19.50	19.58	19.00	19.02	349783
2015-11-13	19.00	19.17	18.77	18.81	246730
2015-11-16	18.80	19.33	18.80	19.28	208552
2015-11-17	19.29	19.75	19.16	19.28	311931
2015-11-18	19.33	19.73	19.26	19.61	371258
2015-11-19	19.59	19.94	19.54	19.62	223099
2015-11-20	19.76	19.95	19.62	19.65	265237
2015-11-23	19.62	20.00	19.62	19.85	227488
2015-11-24	19.77	20.06	19.62	19.98	196137
2015-11-25	20.02	20.05	19.80	19.90	188441
2015-11-27	19.91	19.96	19.74	19.84	103840
2015-11-30	19.88	19.99	19.38	19.42	346275
2015-12-01	19.49	19.82	19.45	19.74	202771
2015-12-02	19.74	19.74	19.30	19.37	168458
2015-12-03	19.42	19.49	18.84	18.95	253020
2015-12-04	18.99	19.27	18.91	19.11	203527
2015-12-07	19.09	19.16	18.66	18.85	477880
2015-12-08	18.76	18.88	18.36	18.40	345886
2015-12-09	18.26	18.41	18.07	18.25	583139
2015-12-10	18.25	18.30	18.05	18.14	367139
2015-12-11	17.94	18.32	17.88	18.12	385468
2015-12-14	18.07	18.28	17.89	17.95	484806
2015-12-15	18.03	18.14	17.64	18.03	408149
2015-12-16	18.11	18.81	18.08	18.69	555531
2015-12-17	18.70	18.77	18.17	18.19	431039
2015-12-18	18.18	18.42	17.80	18.33	1917871
2015-12-21	18.34	18.58	18.23	18.37	542223
2015-12-22	18.38	18.74	18.30	18.56	368518
2015-12-23	18.62	18.87	18.57	18.84	193919
2015-12-24	18.80	18.91	18.70	18.74	113270
2015-12-28	18.72	18.83	18.55	18.73	236322
2015-12-29	18.83	19.04	18.77	18.99	240962
2015-12-30	18.99	19.04	18.75	18.81	188033
2015-12-31	18.78	18.90	18.50	18.51	185516
2016-01-04	18.26	18.26	17.56	17.69	330732
2016-01-05	17.72	17.77	17.44	17.68	272004
2016-01-06	17.51	17.77	17.12	17.27	189763
2016-01-07	16.97	17.24	16.83	16.85	264001
2016-01-08	16.91	17.00	16.56	16.58	335099
2016-01-11	16.62	16.70	16.30	16.55	311142
2016-01-12	16.66	16.79	15.76	16.04	529640
2016-01-13	16.06	16.22	15.43	15.55	382022
2016-01-14	15.60	16.21	15.47	16.18	474416
2016-01-15	15.82	15.97	15.44	15.62	415849
2016-01-19	15.76	15.76	15.41	15.62	289045
2016-01-20	15.41	15.75	14.97	15.56	367398
2016-01-21	15.59	16.21	15.52	15.96	341200
2016-01-22	16.14	16.42	15.89	16.10	317707
2016-01-25	16.04	16.13	15.71	15.75	315735
2016-01-26	15.79	16.09	15.71	15.99	252476
2016-01-27	15.96	15.96	15.56	15.64	244141
2016-01-28	15.75	15.97	15.39	15.40	237547
2016-01-29	15.51	15.94	15.45	15.91	477494
2016-02-01	15.88	15.88	14.27	14.89	1191803
2016-02-02	14.78	14.94	14.60	14.85	572823
2016-02-03	14.91	15.01	14.39	14.43	487041
2016-02-04	14.43	14.82	14.43	14.62	319372
2016-02-05	14.55	15.02	14.49	14.80	433055
2016-02-08	14.70	15.03	14.47	14.95	600551
2016-02-09	14.83	15.10	14.76	14.90	473625
2016-02-10	14.95	15.17	14.85	14.98	324174
2016-02-11	14.80	15.00	14.70	14.86	321450
2016-02-12	14.97	15.15	14.88	14.99	328871
2016-02-16	15.12	15.13	14.82	15.04	470244
2016-02-17	15.17	15.33	14.97	15.04	469149
2016-02-18	15.09	15.10	14.85	15.00	247032
2016-02-19	14.98	15.19	14.97	15.03	234908
2016-02-22	15.14	15.32	15.04	15.04	318000
2016-02-23	14.99	15.50	14.99	15.30	236750
2016-02-24	15.22	15.24	14.93	15.24	613205
2016-02-25	15.39	15.50	15.25	15.39	198306
2016-02-26	15.51	15.74	15.29	15.49	219719
2016-02-29	15.50	15.59	15.11	15.21	303416
2016-03-01	15.31	15.69	15.23	15.69	271669
2016-03-02	15.62	16.10	15.62	16.08	234171
2016-03-03	16.10	16.58	16.10	16.53	312104
2016-03-04	16.55	16.85	16.50	16.57	252558
2016-03-07	16.50	16.66	16.21	16.25	206968
2016-03-08	16.23	16.36	16.05	16.09	220872
2016-03-09	16.09	16.14	15.97	16.04	154238
2016-03-10	16.10	16.20	15.60	15.73	198418
2016-03-11	15.82	16.07	15.82	16.00	299185
2016-03-14	15.99	16.07	15.81	15.93	214943
2016-03-15	15.83	15.85	15.61	15.65	241490
2016-03-16	15.58	15.84	15.58	15.79	296921
2016-03-17	15.77	16.64	15.77	16.54	138785
2016-03-18	16.66	16.71	16.50	16.50	330666
2016-03-21	16.46	16.70	16.39	16.46	150106
2016-03-22	16.33	16.48	16.29	16.29	142472
2016-03-23	16.22	16.31	15.46	15.46	205615
2016-03-24	15.40	15.64	15.25	15.54	286682
2016-03-28	15.56	15.94	15.48	15.83	174076
2016-03-29	15.77	16.63	15.74	16.56	271136
2016-03-30	16.63	16.74	16.52	16.73	303803
2016-03-31	16.70	17.17	16.61	17.15	274400
2016-04-01	17.00	17.00	16.38	16.40	212467
2016-04-04	16.42	16.43	15.97	16.08	208312
2016-04-05	15.98	16.21	15.92	16.17	195286
2016-04-06	16.10	16.33	15.88	16.32	197314
2016-04-07	16.20	16.60	16.20	16.47	200017
2016-04-08	16.56	16.66	16.42	16.56	162823
2016-04-11	16.66	16.76	16.43	16.69	110410
2016-04-12	16.71	16.72	16.48	16.65	131448
2016-04-13	16.71	16.92	16.68	16.89	140315
2016-04-14	16.95	17.20	16.87	16.93	114707
2016-04-15	16.88	17.13	16.88	17.13	159028
2016-04-18	17.09	17.09	16.71	17.06	188062
2016-04-19	17.05	17.28	16.93	17.27	185888
2016-04-20	17.39	17.50	17.01	17.43	187283
2016-04-21	17.47	17.48	16.75	16.94	222364
2016-04-22	16.97	17.25	16.87	17.25	121079
2016-04-25	17.27	17.36	17.07	17.36	159306
2016-04-26	17.32	17.69	17.27	17.42	222368
2016-04-27	17.39	17.60	17.17	17.47	163585
2016-04-28	17.42	17.56	17.06	17.10	137716
2016-04-29	17.08	17.21	16.70	16.85	144400
2016-05-02	16.96	17.25	16.88	17.18	203176
2016-05-03	17.04	17.12	16.75	16.96	170335
2016-05-04	16.82	17.06	16.53	16.64	270401
2016-05-05	16.70	16.93	16.41	16.54	301129
2016-05-06	16.50	17.07	16.50	16.98	373095
2016-05-09	16.97	17.04	16.81	16.83	208766
2016-05-10	16.84	17.00	16.77	16.85	228725
2016-05-11	16.85	16.85	16.59	16.61	226292
2016-05-12	16.67	16.82	16.66	16.77	406704
2016-05-13	16.72	16.89	16.64	16.72	294079
2016-05-16	16.74	16.89	16.73	16.82	328216
2016-05-17	16.75	16.98	16.65	16.70	368363
2016-05-18	16.65	16.94	16.65	16.80	295595
2016-05-19	16.70	16.84	16.69	16.76	277490
2016-05-20	16.86	16.92	16.76	16.88	200304
2016-05-23	16.88	17.02	16.88	16.94	146791
2016-05-24	17.09	17.39	17.00	17.30	331934
2016-05-25	17.35	17.46	17.23	17.33	156145
2016-05-26	17.40	17.42	17.27	17.27	84521
2016-05-27	17.31	17.39	17.18	17.31	91031
2016-05-31	17.47	17.65	17.33	17.38	332340
2016-06-01	17.28	17.47	17.15	17.39	525153
2016-06-02	17.37	17.44	17.28	17.36	253443
2016-06-03	17.31	17.47	17.26	17.28	187125
2016-06-06	17.37	17.68	17.36	17.63	239973
2016-06-07	17.57	17.97	17.56	17.76	225084
2016-06-08	17.79	18.05	17.76	18.03	168565
2016-06-09	17.90	17.91	17.58	17.58	194680
2016-06-10	17.47	17.54	17.17	17.24	175503
2016-06-13	17.26	17.26	16.74	16.76	183859
2016-06-14	16.78	16.86	16.63	16.78	189772
2016-06-15	16.88	17.07	16.81	16.89	100836
2016-06-16	16.88	16.95	16.65	16.95	126998
2016-06-17	16.99	17.13	16.80	17.09	414955
2016-06-20	17.29	17.54	17.22	17.52	230059
2016-06-21	17.62	17.73	16.87	16.90	166098
2016-06-22	16.97	17.13	16.75	16.96	190393
2016-06-23	17.24	17.58	17.00	17.56	308149
2016-06-24	16.83	17.34	16.83	17.24	651374
2016-06-27	16.96	17.15	16.53	16.65	336114
2016-06-28	16.71	17.12	16.71	16.95	230654
2016-06-29	17.15	17.40	16.99	17.39	145160
2016-06-30	17.40	17.73	17.29	17.72	176850
2016-07-01	17.79	17.89	17.54	17.59	155776
2016-07-05	17.55	17.56	17.31	17.43	156639
2016-07-06	17.31	17.48	17.26	17.45	125470
2016-07-07	17.49	17.57	17.23	17.37	106862
2016-07-08	17.57	17.93	17.45	17.82	155017
2016-07-11	17.93	18.16	17.86	18.11	117653
2016-07-12	18.25	18.42	18.14	18.35	176652
2016-07-13	18.39	18.43	18.18	18.20	128950
2016-07-14	18.34	18.36	18.16	18.17	95648
2016-07-15	18.28	18.28	17.99	18.21	185118
2016-07-18	18.21	18.28	18.07	18.23	124879
2016-07-19	18.26	18.33	17.96	18.00	124575
2016-07-20	17.99	18.42	17.95	18.41	145473
2016-07-21	18.34	18.40	18.28	18.34	86984
2016-07-22	18.35	18.48	18.15	18.41	116519
2016-07-25	18.42	18.50	18.25	18.31	84185
2016-07-26	18.27	18.44	18.20	18.42	79071
2016-07-27	18.40	18.53	18.27	18.46	79749
2016-07-28	18.43	18.67	18.42	18.57	94094
2016-07-29	18.54	18.67	18.30	18.43	120668
2016-08-01	18.42	18.70	18.24	18.69	152292
2016-08-02	18.65	18.66	18.42	18.59	180629
2016-08-03	18.55	18.78	18.28	18.51	154941
2016-08-04	18.53	18.73	18.22	18.54	135352
2016-08-05	18.59	18.92	18.53	18.89	152609
2016-08-08	18.96	19.00	18.79	18.88	102079
2016-08-09	18.90	19.04	18.78	19.01	123485
2016-08-10	19.03	19.12	18.95	19.04	157735
2016-08-11	19.16	19.16	18.88	19.04	310935
2016-08-12	19.00	19.25	18.94	19.14	114255
2016-08-15	19.15	19.41	19.05	19.27	116846
2016-08-16	19.24	19.24	18.97	19.12	113743
2016-08-17	19.15	19.33	19.06	19.29	88250
2016-08-18	19.26	19.47	19.19	19.34	106216
2016-08-19	19.20	19.48	19.16	19.43	156565
2016-08-22	19.38	19.42	19.27	19.37	106740
2016-08-23	19.47	19.76	19.47	19.68	107465
2016-08-24	19.72	19.74	19.35	19.40	202276
2016-08-25	19.37	19.48	19.30	19.34	181781
2016-08-26	19.07	19.35	18.78	18.85	314426
2016-08-29	18.83	19.00	18.70	18.86	250875
2016-08-30	18.85	18.96	18.81	18.89	260415
2016-08-31	18.86	19.03	18.81	18.89	248280
2016-09-01	18.95	19.04	18.85	18.98	161434
2016-09-02	19.04	19.26	19.04	19.18	162052
2016-09-06	19.30	19.32	19.10	19.23	181436
2016-09-07	19.20	19.40	19.20	19.24	172851
2016-09-08	19.20	19.26	19.15	19.20	200777
2016-09-09	19.03	19.16	18.44	18.45	222679
2016-09-12	18.33	18.65	18.27	18.56	178007
2016-09-13	18.43	18.50	17.80	17.81	198056
2016-09-14	17.87	17.87	17.60	17.65	99834
2016-09-15	17.64	17.77	17.39	17.60	273487
2016-09-16	17.56	17.92	17.56	17.92	661015
2016-09-19	17.94	18.26	17.88	18.25	201763
2016-09-20	18.35	18.44	18.06	18.17	188826
2016-09-21	18.27	18.65	18.17	18.60	186399
2016-09-22	18.75	19.13	18.59	19.02	212083
2016-09-23	19.06	19.27	18.96	18.96	208918
2016-09-26	18.83	18.91	18.61	18.61	168573
2016-09-27	18.59	18.67	18.40	18.41	190341
2016-09-28	18.41	18.77	18.36	18.71	159907
2016-09-29	18.73	18.81	18.42	18.50	109009
2016-09-30	18.67	18.67	18.31	18.38	162153
2016-10-03	18.30	18.39	18.01	18.08	158546
2016-10-04	18.12	18.18	17.96	18.17	160368
2016-10-05	18.27	18.40	18.03	18.21	111402
2016-10-06	18.15	18.35	18.03	18.26	79055
2016-10-07	18.28	18.47	17.98	18.07	232429
2016-10-10	18.20	18.37	18.04	18.34	84803
2016-10-11	18.34	18.36	17.98	18.07	100396
2016-10-12	18.10	18.34	17.94	18.16	116583
2016-10-13	18.05	18.22	17.97	18.09	83980
2016-10-14	18.18	18.21	17.90	17.90	108005
2016-10-17	17.95	18.30	17.85	18.20	81929
2016-10-18	18.35	18.35	18.05	18.30	91002
2016-10-19	18.35	18.47	18.00	18.10	101432
2016-10-20	18.00	18.30	17.95	18.10	74385
2016-10-21	17.95	18.20	17.75	18.20	106124
2016-10-24	18.25	18.45	18.05	18.20	100180
2016-10-25	18.05	18.20	17.95	18.05	100442
2016-10-26	18.00	18.20	17.70	17.85	101443
2016-10-27	17.95	18.05	17.55	17.55	145393
2016-10-28	17.55	17.73	17.55	17.70	168249
2016-10-31	17.70	17.95	17.65	17.70	123115
2016-11-01	17.80	17.80	17.15	17.20	140793
2016-11-02	17.20	17.40	16.55	16.55	314910
2016-11-03	16.75	17.05	16.55	17.00	197543
2016-11-04	17.65	17.65	17.10	17.10	142032
2016-11-07	17.50	17.80	17.35	17.45	150415
2016-11-08	17.30	17.70	17.30	17.65	118126
2016-11-09	17.40	18.18	17.25	18.15	432589
2016-11-10	18.30	18.38	17.90	18.10	331432
2016-11-11	18.15	18.95	18.10	18.80	344901
2016-11-14	19.00	19.15	18.80	19.00	342888
2016-11-15	19.05	19.30	19.05	19.30	162498
2016-11-16	19.30	19.50	19.15	19.30	307994
2016-11-17	19.40	19.75	19.25	19.30	302374
2016-11-18	19.30	19.42	19.20	19.35	253260
2016-11-21	19.45	19.50	19.25	19.35	223895
2016-11-22	19.50	20.45	19.50	20.40	287135
2016-11-23	20.30	20.65	20.20	20.65	300628
2016-11-25	20.65	20.80	20.60	20.80	85099
2016-11-28	20.80	21.00	20.75	20.85	148140
2016-11-29	20.85	21.25	20.85	20.95	256673
2016-11-30	21.00	21.25	20.75	20.80	185129
2016-12-01	20.80	20.95	20.45	20.55	187897
2016-12-02	20.60	20.65	20.15	20.25	161239
2016-12-05	20.40	20.80	20.25	20.60	174821
2016-12-06	20.70	21.20	20.55	20.90	151705
2016-12-07	20.90	21.25	20.85	21.00	265079
2016-12-08	21.00	21.90	21.00	21.50	290318
2016-12-09	21.55	21.75	21.05	21.20	228246
2016-12-12	21.15	21.15	20.50	20.95	226930
2016-12-13	21.10	21.32	20.75	21.05	171019
2016-12-14	20.95	21.00	20.30	20.40	167722
2016-12-15	20.40	20.90	20.25	20.55	183571
2016-12-16	20.70	20.75	20.50	20.70	450252
2016-12-19	20.80	21.05	20.65	20.75	180714
2016-12-20	20.80	21.05	20.60	20.85	221284
2016-12-21	20.75	20.80	20.20	20.20	191915
2016-12-22	20.20	20.30	19.90	20.00	335502
2016-12-23	20.10	20.15	19.85	19.85	208446
2016-12-27	19.85	20.00	19.75	19.75	163986
2016-12-28	19.75	19.81	19.48	19.50	138754
2016-12-29	19.50	19.75	19.20	19.30	226791
2016-12-30	19.30	19.30	18.50	19.00	419949
2017-01-03	19.20	19.30	18.85	19.05	228673
2017-01-04	19.05	19.23	18.95	18.95	249648
2017-01-05	18.85	19.15	18.55	18.75	205016
2017-01-06	18.80	18.80	18.40	18.45	117238
2017-01-09	18.35	18.35	17.90	17.95	131564
2017-01-10	17.80	18.25	17.80	17.85	164975
2017-01-11	17.90	17.90	17.60	17.70	511669
2017-01-12	17.60	17.70	17.20	17.65	345991
2017-01-13	17.70	17.95	17.55	17.70	278004
2017-01-17	17.65	17.65	17.30	17.35	152600
2017-01-18	17.35	17.40	16.85	17.00	279334
2017-01-19	16.95	17.05	16.80	16.85	181969
2017-01-20	16.80	17.05	16.80	17.05	192882
2017-01-23	17.05	17.10	16.65	16.90	178523
2017-01-24	16.95	17.05	16.75	16.80	190542
2017-01-25	16.95	17.05	16.70	16.80	232660
2017-01-26	16.90	17.00	16.70	16.75	315480
2017-01-27	16.75	17.05	16.60	16.80	282738
2017-01-30	16.75	16.90	16.65	16.75	177723
2017-01-31	16.70	16.95	16.65	16.85	505918
2017-02-01	16.95	17.00	16.75	16.75	183500
2017-02-02	16.80	16.85	16.55	16.70	171652
2017-02-03	16.85	17.28	16.75	17.25	209249
2017-02-06	17.10	17.50	17.10	17.40	212122
2017-02-07	17.40	17.70	17.20	17.30	254964
2017-02-08	17.30	17.30	16.70	16.75	158437
2017-02-09	16.75	16.93	16.70	16.90	132003
2017-02-10	17.05	17.35	17.01	17.25	122167
2017-02-13	17.25	17.35	17.00	17.20	124125
2017-02-14	17.20	17.20	16.75	16.80	146579
2017-02-15	16.80	17.10	16.75	16.90	189699
2017-02-16	16.95	17.25	16.80	17.20	238074
2017-02-17	17.25	17.25	16.95	17.15	168498
2017-02-21	17.20	17.20	16.80	17.00	179008
2017-02-22	17.00	17.00	16.73	16.85	227793
2017-02-23	16.90	16.95	16.75	16.80	149971
2017-02-24	16.75	16.85	16.55	16.65	151321
2017-02-27	16.65	16.95	16.59	16.85	147010
2017-02-28	16.70	16.80	16.45	16.55	224865
2017-03-01	16.65	16.80	16.50	16.65	225654
2017-03-02	16.65	16.65	16.30	16.35	243731
2017-03-03	16.65	17.65	16.65	17.20	543606
2017-03-06	17.15	17.20	16.55	16.85	242819
2017-03-07	16.80	17.00	16.55	16.60	245535
2017-03-08	16.60	16.80	16.35	16.35	238716
2017-03-09	16.35	17.05	16.35	16.65	262444
2017-03-10	16.75	16.95	16.55	16.85	200408
2017-03-13	16.90	17.13	16.70	16.85	199979
2017-03-14	16.80	16.98	16.60	16.65	177300
2017-03-15	16.80	17.00	16.75	16.80	410707
2017-03-16	16.75	17.20	16.70	17.15	288020
2017-03-17	17.15	17.40	17.00	17.35	360874
2017-03-20	17.30	17.45	17.05	17.10	157699
2017-03-21	17.15	17.20	16.85	16.85	195918
2017-03-22	16.85	16.90	16.55	16.85	299387
2017-03-23	16.85	17.30	16.70	17.00	443195
2017-03-24	17.05	17.15	16.95	17.05	98457
2017-03-27	16.85	17.15	16.75	17.00	196764
2017-03-28	17.00	17.10	16.75	17.00	174261
2017-03-29	16.95	17.20	16.90	17.10	329456
2017-03-30	17.10	17.30	16.90	17.05	391479
2017-03-31	17.05	17.10	16.95	17.05	341655
2017-04-03	17.10	17.10	16.75	16.90	199057
2017-04-04	16.85	17.05	16.80	17.05	132946
2017-04-05	17.10	17.10	16.75	16.75	210688
2017-04-06	16.75	17.05	16.70	16.90	147284
2017-04-07	16.85	17.10	16.80	17.00	129992
2017-04-10	17.00	17.15	16.90	17.10	236491
2017-04-11	17.00	17.30	17.00	17.25	250728
2017-04-12	17.20	17.20	16.80	16.90	188086
2017-04-13	16.85	17.10	16.80	16.95	138660
2017-04-17	17.00	17.20	16.90	17.20	114941
2017-04-18	17.15	17.40	17.15	17.40	94042
2017-04-19	17.40	17.80	17.40	17.55	145024
2017-04-20	17.70	17.70	17.20	17.55	158999
2017-04-21	17.55	17.55	17.25	17.45	124355
2017-04-24	17.65	17.80	17.48	17.80	120093
2017-04-25	17.90	18.20	17.80	17.95	166221
2017-04-26	17.95	18.40	17.85	18.25	183401
2017-04-27	18.30	18.55	18.20	18.50	199738
2017-04-28	18.45	18.45	17.50	17.50	202120
2017-05-01	17.55	17.55	17.30	17.55	164986
2017-05-02	17.50	17.75	17.35	17.60	125799
2017-05-03	17.60	17.60	17.13	17.15	118540
2017-05-04	17.25	17.40	16.90	17.25	186647
2017-05-05	17.25	17.45	16.45	17.10	254643
2017-05-08	17.05	18.40	16.85	17.25	410976
2017-05-09	17.25	17.60	17.20	17.50	178042
2017-05-10	17.45	17.65	17.35	17.65	129230
2017-05-11	17.55	17.80	17.40	17.75	178157
2017-05-12	17.70	17.75	17.35	17.60	188518
2017-05-15	17.60	17.85	17.55	17.80	139957
2017-05-16	17.75	17.85	17.55	17.85	147426
2017-05-17	17.70	17.85	17.50	17.70	249198
2017-05-18	17.70	17.70	17.25	17.40	256346
2017-05-19	17.35	17.61	17.33	17.55	279052
2017-05-22	17.50	17.65	17.35	17.40	208852
2017-05-23	17.45	17.55	17.30	17.50	288133
2017-05-24	17.50	17.60	17.10	17.15	355147
2017-05-25	17.45	17.65	17.33	17.50	200236
2017-05-26	17.50	17.65	17.45	17.60	144769
2017-05-30	17.55	17.70	17.45	17.55	167340
2017-05-31	17.60	17.65	17.53	17.65	138442
2017-06-01	17.65	17.90	17.55	17.85	214029
2017-06-02	17.90	18.05	17.70	17.70	267180
2017-06-05	17.70	17.93	17.65	17.75	191462
2017-06-06	17.70	17.95	17.63	17.85	163974
2017-06-07	17.85	18.15	17.70	17.85	197555
2017-06-08	17.80	18.00	17.70	17.75	227731
2017-06-09	17.75	18.00	17.70	17.75	315804
2017-06-12	17.90	18.25	17.75	18.00	649207
2017-06-13	18.00	18.05	17.75	17.80	357799
2017-06-14	17.80	17.90	17.65	17.90	310136
2017-06-15	17.75	17.90	17.75	17.80	115768
2017-06-16	17.70	17.70	17.35	17.55	574014
2017-06-19	17.60	18.43	17.50	18.35	335128
2017-06-20	18.30	18.45	18.05	18.45	152239
2017-06-21	18.50	18.85	18.15	18.70	286587
2017-06-22	18.65	19.35	18.65	19.00	358102
2017-06-23	19.05	19.55	19.00	19.55	440088
2017-06-26	19.50	19.50	18.75	18.85	210291
2017-06-27	18.85	18.90	18.45	18.60	457366
2017-06-28	18.55	19.10	18.50	18.90	182698
2017-06-29	18.85	18.90	18.50	18.70	127595
2017-06-30	18.75	18.85	18.60	18.75	189617
2017-07-03	18.80	18.95	18.65	18.80	105367
2017-07-05	18.70	18.80	18.50	18.65	226485
2017-07-06	18.60	18.60	18.11	18.20	177004
2017-07-07	18.20	18.50	18.15	18.50	91036
2017-07-10	18.40	18.40	18.10	18.10	134635
2017-07-11	18.10	18.25	17.95	18.20	114573
2017-07-12	18.25	18.55	18.25	18.50	135105
2017-07-13	18.45	18.60	18.30	18.55	190535
2017-07-14	18.50	18.75	18.45	18.55	306200
2017-07-17	18.50	18.83	18.45	18.65	184059
2017-07-18	18.70	18.80	18.40	18.45	193424
2017-07-19	18.50	18.60	18.15	18.50	310787
2017-07-20	18.50	18.60	18.40	18.45	112243
2017-07-21	18.60	18.65	18.40	18.50	213851
2017-07-24	18.50	18.50	18.30	18.45	122221
2017-07-25	18.55	18.55	18.20	18.30	357633
2017-07-26	18.35	18.43	18.20	18.25	190212
2017-07-27	18.30	18.33	18.10	18.20	196272
2017-07-28	18.15	18.30	17.93	18.00	346588
2017-07-31	18.15	18.35	18.05	18.05	351592
2017-08-01	18.10	18.25	17.95	18.15	206279
2017-08-02	18.15	18.20	17.90	18.00	200340
2017-08-03	18.05	18.15	17.70	17.90	262555
2017-08-04	17.90	18.40	17.85	18.15	337963
2017-08-07	18.10	18.55	18.09	18.50	270017
2017-08-08	18.50	18.55	18.30	18.50	179572
2017-08-09	18.45	18.60	18.40	18.50	337984
2017-08-10	18.50	19.60	18.41	19.45	327451
2017-08-11	19.25	19.90	18.70	19.40	424132
2017-08-14	19.45	19.80	19.40	19.45	200513
2017-08-15	19.50	19.55	19.10	19.15	297184
2017-08-16	19.20	19.35	19.10	19.15	519350
2017-08-17	19.15	19.50	19.10	19.20	841309
2017-08-18	19.10	19.20	18.95	19.10	512182
2017-08-21	19.05	19.23	18.90	19.10	228659
2017-08-22	19.15	19.25	19.05	19.05	261025
2017-08-23	18.95	19.20	18.85	19.00	404601
2017-08-24	19.00	19.15	18.93	18.95	364693
2017-08-25	18.95	19.05	18.90	19.00	315783
2017-08-28	19.00	19.05	18.73	18.95	451102
2017-08-29	19.00	19.00	18.65	18.90	1236716
2017-08-30	18.95	19.15	18.80	19.10	267179
2017-08-31	19.10	19.35	18.85	18.85	269030
2017-09-01	18.85	19.05	18.60	18.70	527599
2017-09-05	18.75	18.80	18.43	18.50	375499
2017-09-06	18.50	18.60	18.40	18.45	265873
2017-09-07	18.40	18.60	18.25	18.55	291479
2017-09-08	18.55	18.65	18.15	18.35	421243
2017-09-11	18.35	18.60	18.30	18.55	266357
2017-09-12	18.55	18.60	18.00	18.10	397345
2017-09-13	18.10	18.25	17.95	18.05	424519
2017-09-14	18.00	18.45	17.95	18.35	225889
2017-09-15	18.30	18.30	17.95	18.05	945397
2017-09-18	18.00	18.10	17.90	18.00	369584
2017-09-19	18.05	18.18	17.80	18.05	372047
2017-09-20	18.05	18.20	18.00	18.15	196329
2017-09-21	18.25	18.30	18.03	18.15	180459
2017-09-22	18.20	19.10	18.20	18.60	588710
2017-09-25	18.70	18.70	18.40	18.45	125880
2017-09-26	18.50	18.90	18.35	18.80	285085
2017-09-27	18.80	19.10	18.70	19.00	375187
2017-09-28	19.00	19.30	19.00	19.25	205511
2017-09-29	19.30	19.35	18.80	18.85	258542
2017-10-02	18.95	19.10	18.80	19.00	262112
2017-10-03	19.00	19.30	19.00	19.10	271292
2017-10-04	19.05	19.25	19.00	19.10	263769
2017-10-05	19.10	19.45	19.10	19.30	251367
2017-10-06	19.30	19.40	19.15	19.25	93285
2017-10-09	19.20	19.35	18.90	19.00	2426111
2017-10-10	19.05	19.25	19.05	19.20	144323
2017-10-11	19.30	19.45	19.20	19.30	100125
2017-10-12	19.30	19.30	19.10	19.10	93376
2017-10-13	19.20	19.25	19.05	19.10	71521
2017-10-16	19.15	19.25	18.80	18.90	257812
2017-10-17	18.95	19.10	18.50	18.65	445946
2017-10-18	18.65	18.80	18.35	18.40	390713
2017-10-19	18.40	18.55	18.10	18.15	247043
2017-10-20	18.25	18.25	18.00	18.15	378746
2017-10-23	18.10	18.25	17.75	17.75	490930
2017-10-24	17.80	17.95	17.80	17.85	478805
2017-10-25	17.80	18.05	17.80	17.90	308559
2017-10-26	17.95	18.05	17.90	18.00	228908
2017-10-27	18.00	18.10	17.95	18.10	198132
2017-10-30	18.05	18.10	17.93	18.00	181744
2017-10-31	18.05	18.05	17.80	17.80	328672
2017-11-01	17.90	17.90	17.43	17.65	742619
2017-11-02	17.55	17.90	17.55	17.80	364551
2017-11-03	18.00	18.30	17.70	17.95	315446
2017-11-06	17.90	18.05	17.80	17.85	222072
2017-11-07	17.85	18.09	17.85	17.95	600415
2017-11-08	17.95	18.00	17.73	17.85	541183
2017-11-09	17.85	18.15	17.80	18.10	277062
2017-11-10	18.10	18.55	18.10	18.45	181848
2017-11-13	18.35	18.55	18.25	18.50	143109
2017-11-14	18.55	18.85	18.50	18.60	215468
2017-11-15	18.50	18.50	18.30	18.35	291765
2017-11-16	18.40	18.73	18.40	18.70	267094
2017-11-17	18.60	18.72	18.55	18.60	182047
2017-11-20	18.70	18.93	18.60	18.85	258523
2017-11-21	18.95	19.15	18.90	19.10	283971
2017-11-22	19.10	19.20	18.93	18.95	346173
2017-11-24	19.15	19.15	18.85	19.00	359461
2017-11-27	19.00	19.10	18.95	19.05	426552
2017-11-28	19.10	19.10	18.65	18.75	283772
2017-11-29	18.75	18.95	18.70	18.90	383878
2017-11-30	19.00	19.15	18.80	18.80	367948
2017-12-01	18.80	18.80	18.20	18.55	437601
2017-12-04	18.70	19.00	18.48	18.55	438500
2017-12-05	18.55	18.55	18.45	18.50	284247
2017-12-06	18.60	18.70	18.45	18.50	302427
2017-12-07	18.55	18.60	18.38	18.50	284289
2017-12-08	18.55	18.60	18.48	18.50	218787
2017-12-11	18.60	18.90	18.50	18.60	275683
2017-12-12	18.65	18.90	18.65	18.80	575560
2017-12-13	18.95	19.10	18.85	18.85	320147
2017-12-14	18.85	18.90	18.30	18.35	384273
2017-12-15	18.45	18.65	18.45	18.50	850067
2017-12-18	18.55	18.85	18.55	18.60	360782
2017-12-19	18.60	18.70	18.50	18.55	331675
2017-12-20	18.55	18.65	18.30	18.30	137432
2017-12-21	18.30	18.45	18.30	18.35	144904
2017-12-22	18.45	18.45	18.25	18.25	160854
2017-12-26	18.25	18.35	18.20	18.30	151557
2017-12-27	18.25	18.38	18.25	18.30	197697
2017-12-28	18.35	18.39	18.23	18.30	122967
2017-12-29	18.30	18.38	18.05	18.05	239821
2018-01-02	18.00	18.20	17.98	18.15	183182
2018-01-03	18.10	18.30	17.95	18.25	238436
2018-01-04	18.30	18.40	18.10	18.10	184846
2018-01-05	18.10	18.35	18.05	18.25	172670
2018-01-08	18.25	18.55	18.20	18.55	373846
2018-01-09	18.50	18.65	18.30	18.35	171722
2018-01-10	18.35	18.45	17.95	17.95	490596
2018-01-11	17.95	18.10	17.90	18.00	369907
2018-01-12	18.00	18.05	17.90	17.95	361038
2018-01-16	18.05	18.30	17.90	17.95	386312
2018-01-17	17.95	18.20	17.95	18.10	165390
2018-01-18	18.10	18.15	17.85	17.95	299793
2018-01-19	17.90	18.33	17.89	18.27	287176
2018-01-22	18.20	18.35	18.10	18.25	130502
2018-01-23	18.20	18.30	18.10	18.15	145190
2018-01-24	18.15	18.25	17.95	18.05	232843
2018-01-25	18.10	18.15	17.90	17.95	160149
2018-01-26	18.00	18.45	17.95	18.35	259561
2018-01-29	18.35	18.70	18.18	18.60	271066
2018-01-30	18.55	18.65	18.38	18.60	185680
2018-01-31	18.70	18.90	18.45	18.80	340877
2018-02-01	18.80	18.90	18.55	18.55	407403
2018-02-02	18.50	18.50	18.05	18.20	217460
2018-02-05	18.10	18.20	17.75	17.75	435618
2018-02-06	17.65	18.00	17.39	17.70	467462
2018-02-07	17.70	18.05	17.65	17.90	352768
2018-02-08	17.95	18.10	17.75	17.80	339125
2018-02-09	17.80	18.20	17.65	18.00	574606
2018-02-12	18.00	18.10	17.73	18.10	234955
2018-02-13	18.10	18.25	17.95	18.15	122408
2018-02-14	18.05	18.60	17.95	18.55	256967
2018-02-15	18.60	18.60	18.15	18.20	575810
2018-02-16	18.20	19.05	18.20	18.80	265143
2018-02-20	18.80	18.80	18.20	18.35	226718
2018-02-21	18.35	18.60	18.05	18.05	226404
2018-02-22	18.10	18.55	18.10	18.15	228413
2018-02-23	18.20	18.40	18.16	18.30	120073
2018-02-26	18.30	18.40	18.13	18.20	259897
2018-02-27	18.25	18.38	17.95	18.00	229407
2018-02-28	18.00	18.05	17.55	17.60	459100
2018-03-01	17.55	17.78	17.20	17.35	549235
2018-03-02	17.60	18.45	17.35	18.40	546749
2018-03-05	18.30	18.70	18.23	18.60	312503
2018-03-06	18.65	19.15	18.55	19.10	634240
2018-03-07	18.95	19.10	18.95	19.00	388319
2018-03-08	19.05	19.15	18.95	19.00	267140
2018-03-09	19.20	19.30	18.96	19.30	439553
2018-03-12	19.30	19.80	19.30	19.75	298849
2018-03-13	19.80	19.90	19.30	19.55	239565
2018-03-14	19.70	19.95	19.55	19.60	282202
2018-03-15	19.60	19.70	19.40	19.55	306818
2018-03-16	19.50	19.70	19.45	19.60	427859
2018-03-19	19.60	19.60	19.30	19.45	267075
2018-03-20	19.60	19.76	19.40	19.50	363441
2018-03-21	19.40	20.00	19.34	19.75	580481
2018-03-22	19.65	19.90	19.60	19.60	371204
2018-03-23	19.65	19.65	19.05	19.10	188430
2018-03-26	19.25	19.55	19.15	19.30	281781
2018-03-27	19.30	19.45	19.15	19.35	312076
2018-03-28	19.35	19.50	19.25	19.30	198393
2018-03-29	19.35	19.40	18.85	18.85	216513
2018-04-02	18.80	18.90	18.30	18.50	315891
2018-04-03	18.50	18.55	17.90	18.15	348121
2018-04-04	17.95	18.95	17.95	18.80	381200
2018-04-05	18.85	19.00	18.80	18.90	280558
2018-04-06	18.80	19.05	18.60	18.60	382873
2018-04-09	18.60	18.70	18.40	18.40	236669
2018-04-10	18.60	18.75	18.18	18.25	462027
2018-04-11	18.15	18.40	18.05	18.10	299765
2018-04-12	18.20	18.20	17.95	18.05	233353
2018-04-13	18.05	18.15	18.00	18.05	193527
2018-04-16	18.05	18.20	17.95	18.05	288534
2018-04-17	18.15	18.25	18.03	18.15	261266
2018-04-18	18.20	18.23	17.83	18.00	263175
2018-04-19	18.00	18.05	17.85	18.00	191939
2018-04-20	17.90	18.05	17.85	17.95	191120
2018-04-23	17.90	18.10	17.90	18.00	276111
2018-04-24	17.55	17.60	16.95	17.35	2087909
2018-04-25	17.30	17.55	16.95	16.95	699781
2018-04-26	16.95	17.03	16.75	16.80	586475
2018-04-27	16.85	17.00	16.75	17.00	269025
2018-04-30	17.00	17.40	17.00	17.25	533112
2018-05-01	17.45	17.60	17.30	17.45	514746
2018-05-02	17.40	17.70	17.40	17.60	385221
2018-05-03	17.50	17.60	17.38	17.45	351165
2018-05-04	17.45	17.95	17.35	17.55	394478
2018-05-07	17.70	18.20	17.70	18.10	350050
2018-05-08	18.05	18.20	17.90	18.05	469638
2018-05-09	18.00	18.10	17.90	17.95	248765
2018-05-10	17.95	18.05	17.75	17.85	328129
2018-05-11	17.80	18.15	17.75	17.95	257655
2018-05-14	18.00	18.05	17.85	17.95	241468
2018-05-15	17.90	18.10	17.85	18.05	397163
2018-05-16	18.10	18.13	17.90	18.05	244771
2018-05-17	18.10	18.10	17.88	17.90	294274
2018-05-18	17.85	18.05	17.85	17.95	367944
2018-05-21	17.95	18.05	17.90	18.00	256889
2018-05-22	18.00	18.10	17.90	18.05	443219
2018-05-23	18.10	18.10	17.95	18.05	227172
2018-05-24	18.05	18.05	17.80	17.90	211813
2018-05-25	18.00	18.08	17.95	18.05	176868
2018-05-29	17.90	18.10	17.90	18.00	315847
2018-05-30	18.10	18.30	17.70	17.80	926417
2018-05-31	17.80	17.95	17.70	17.80	644473
2018-06-01	17.85	17.95	17.70	17.75	320195
2018-06-04	17.80	17.93	17.68	17.80	323257
2018-06-05	17.80	17.98	17.75	17.90	493648
2018-06-06	17.85	17.95	17.75	17.90	553622
2018-06-07	17.90	17.95	17.68	17.85	393732
2018-06-08	17.90	17.95	17.75	17.90	348447
2018-06-11	17.90	17.94	17.80	17.80	360980
2018-06-12	17.80	17.95	17.70	17.90	451508
2018-06-13	17.90	18.10	17.90	17.95	400871
2018-06-14	18.10	18.10	17.95	18.00	232027
2018-06-15	17.95	18.05	17.88	17.95	360978
2018-06-18	17.95	18.05	17.90	17.95	267648
2018-06-19	17.95	18.10	17.90	18.00	340098
2018-06-20	18.00	18.30	17.97	18.10	334531
2018-06-21	18.10	18.10	17.93	18.05	188585
2018-06-22	18.05	18.10	17.95	18.00	855717
2018-06-25	18.05	18.05	17.90	17.90	288349
2018-06-26	17.95	18.15	17.85	18.10	295857
2018-06-27	18.15	18.15	17.90	17.95	252639
2018-06-28	17.90	18.08	17.85	17.90	282463
2018-06-29	17.95	18.05	17.90	17.95	287349
2018-07-02	17.90	18.08	17.85	18.00	143916
2018-07-03	18.05	18.30	17.90	18.25	138066
2018-07-05	18.25	18.30	18.13	18.30	228113
2018-07-06	18.30	18.45	18.30	18.40	136144
2018-07-09	18.45	18.45	18.20	18.20	172689
2018-07-10	18.25	18.25	18.00	18.05	264611
2018-07-11	18.05	18.15	17.95	18.05	110700
2018-07-12	18.10	18.10	17.95	18.00	93508
2018-07-13	17.95	18.05	17.95	17.95	122865
2018-07-16	17.95	18.05	17.95	18.00	186584
2018-07-17	18.00	18.05	17.85	18.00	340618
2018-07-18	17.95	18.05	17.88	18.05	256541
2018-07-19	18.05	18.20	18.05	18.10	133720
2018-07-20	18.15	18.15	17.95	18.05	140336
2018-07-23	18.00	18.10	17.95	17.95	100462
2018-07-24	17.95	18.03	17.80	17.95	281458
2018-07-25	17.90	18.05	17.53	17.55	317202
2018-07-26	17.50	17.68	17.35	17.45	193777
2018-07-27	17.50	17.55	17.15	17.15	209993
2018-07-30	17.15	17.53	17.15	17.40	181356
2018-07-31	17.45	17.70	17.40	17.65	218132
2018-08-01	17.65	17.65	17.45	17.60	251120
2018-08-02	17.70	18.43	17.50	17.90	604215
2018-08-03	17.80	18.10	17.80	18.05	179460
2018-08-06	18.15	18.30	17.95	18.00	204662
2018-08-07	18.05	18.15	17.85	18.00	205202
2018-08-08	18.05	18.13	17.90	18.05	151011
2018-08-09	18.00	18.15	18.00	18.10	113614
2018-08-10	18.00	18.20	18.00	18.05	132160
2018-08-13	18.05	18.10	17.80	17.85	216557
2018-08-14	17.85	17.93	17.70	17.75	236949
2018-08-15	17.80	17.80	17.35	17.45	254080
2018-08-16	17.40	17.70	17.40	17.55	209487
2018-08-17	17.50	17.85	17.50	17.75	416853
2018-08-20	17.75	17.83	17.55	17.75	265286
2018-08-21	17.65	18.10	17.65	18.00	254057
2018-08-22	18.10	18.10	17.95	18.05	139961
2018-08-23	18.05	18.15	17.75	17.80	123159
2018-08-24	17.80	17.90	17.75	17.75	131797
2018-08-27	17.70	17.86	17.45	17.50	215202
2018-08-28	17.50	17.65	17.40	17.65	166913
2018-08-29	17.70	17.70	17.53	17.55	167827
2018-08-30	17.55	17.55	17.35	17.40	143958
2018-08-31	17.40	17.44	17.10	17.20	323899
2018-09-04	17.20	17.23	17.00	17.00	166529
2018-09-05	17.00	17.00	16.90	16.90	108655
2018-09-06	16.95	17.00	16.60	16.65	235240
2018-09-07	16.60	16.95	16.50	16.85	196888
2018-09-10	16.85	16.85	16.20	16.30	236315
2018-09-11	16.35	16.45	16.30	16.35	232244
2018-09-12	16.30	16.45	16.25	16.30	109926
2018-09-13	16.40	16.70	16.30	16.65	228530
2018-09-14	16.60	16.75	16.60	16.70	122631
2018-09-17	16.65	16.85	16.60	16.80	201120
2018-09-18	16.80	17.00	16.80	16.85	188480
2018-09-19	16.90	17.03	16.83	16.90	212226
2018-09-20	16.90	17.20	16.85	17.15	185971
2018-09-21	17.15	17.25	17.05	17.15	603629
2018-09-24	17.10	17.15	16.80	17.00	157143
2018-09-25	17.05	17.10	16.70	16.75	137047
2018-09-26	16.80	16.95	16.65	16.65	183434
2018-09-27	16.65	16.90	16.60	16.85	479858
2018-09-28	16.85	16.95	16.70	16.80	142805
2018-10-01	16.81	16.81	16.49	16.64	175780
2018-10-02	16.61	16.65	16.44	16.53	116994
2018-10-03	16.61	16.74	16.51	16.63	161415
2018-10-04	16.58	16.65	16.48	16.53	181014
2018-10-05	16.55	16.59	16.30	16.31	249305
2018-10-08	16.34	16.40	15.95	16.01	192001
2018-10-09	16.00	16.13	15.89	15.99	235885
2018-10-10	15.86	15.90	15.11	15.31	576910
2018-10-11	15.29	15.52	15.00	15.00	327978
2018-10-12	15.20	15.29	14.88	15.27	588950
2018-10-15	15.28	15.39	15.08	15.28	358969
2018-10-16	15.34	15.67	15.16	15.61	274771
2018-10-17	15.54	15.54	15.28	15.38	121223
2018-10-18	15.32	15.35	14.89	14.91	189458
2018-10-19	14.90	15.25	14.88	15.22	230534
2018-10-22	15.29	15.37	15.06	15.08	154357
2018-10-23	14.94	15.29	14.78	15.18	283820
2018-10-24	15.13	15.28	14.82	14.83	165063
2018-10-25	15.00	15.25	14.92	15.15	158041
2018-10-26	14.98	15.32	14.88	15.16	420208
2018-10-29	15.31	15.47	15.18	15.23	197327
2018-10-30	15.19	15.41	15.01	15.19	220205
2018-10-31	15.31	15.43	15.11	15.19	212702
2018-11-01	15.10	16.26	14.55	16.00	891492
2018-11-02	16.07	16.12	15.65	15.77	147083
2018-11-05	15.81	15.95	15.41	15.47	217924
2018-11-06	15.48	15.72	15.39	15.68	197556
2018-11-07	15.74	15.83	15.40	15.59	246006
2018-11-08	15.54	15.59	15.37	15.49	190005
2018-11-09	15.39	15.50	15.14	15.24	234963
2018-11-12	15.24	15.51	15.23	15.26	109445
2018-11-13	15.24	15.42	15.12	15.12	247666
2018-11-14	15.24	15.29	14.85	15.02	170858
2018-11-15	14.93	14.98	14.58	14.87	245146
2018-11-16	14.84	15.09	14.73	15.02	261093
2018-11-19	14.87	15.05	14.56	14.58	280545
2018-11-20	14.40	14.49	14.28	14.43	188716
2018-11-21	14.51	14.72	14.44	14.60	137454
2018-11-23	14.54	14.66	14.50	14.60	61737
2018-11-26	14.68	14.77	14.51	14.68	250485
2018-11-27	14.77	14.99	14.74	14.91	239080
2018-11-28	14.90	15.39	14.76	15.38	464240
2018-11-29	15.36	15.42	15.16	15.27	146903
2018-11-30	15.19	15.29	14.85	15.00	547176
2018-12-03	15.11	15.11	14.86	15.07	238521
2018-12-04	15.04	15.17	14.89	15.00	454812
2018-12-06	14.87	14.99	14.73	14.89	425163
2018-12-07	14.89	14.97	13.93	14.01	287391
2018-12-10	14.05	14.79	13.86	14.57	645377
2018-12-11	14.67	14.84	14.17	14.44	327577
2018-12-12	14.60	14.85	14.52	14.52	214315
2018-12-13	14.54	14.60	14.25	14.28	123851
2018-12-14	14.18	14.41	14.14	14.16	135120
2018-12-17	14.15	14.16	13.70	13.73	253237
2018-12-18	13.84	14.07	13.64	13.83	178238
2018-12-19	13.91	13.99	13.51	13.55	142134
2018-12-20	13.56	13.71	13.21	13.24	242228
2018-12-21	13.26	13.61	13.22	13.25	657924
2018-12-24	13.19	13.26	13.06	13.07	136007
2018-12-26	13.09	13.14	12.80	13.05	365617
2018-12-27	13.01	13.01	12.63	12.99	261521
2018-12-28	13.03	13.39	12.90	13.11	252092
2018-12-31	13.12	13.40	12.89	13.17	322840
2019-01-02	13.00	13.23	12.95	13.09	224494
2019-01-03	13.04	13.22	12.77	13.00	157844
2019-01-04	13.12	13.52	13.01	13.47	172684
2019-01-07	13.50	14.11	13.38	13.97	266660
2019-01-08	14.14	14.37	13.96	14.28	403748
2019-01-09	14.34	14.34	14.06	14.08	113588
2019-01-10	14.05	14.31	13.88	14.09	259729
2019-01-11	14.06	14.40	13.76	14.35	353717
2019-01-14	14.22	14.47	14.22	14.33	185786
2019-01-15	14.29	14.59	14.19	14.59	207870
2019-01-16	14.59	14.79	14.44	14.66	172891
2019-01-17	14.69	14.84	14.51	14.84	232292
2019-01-18	14.87	15.27	14.81	15.18	246391
2019-01-22	15.15	15.21	14.96	15.07	268279
2019-01-23	15.10	15.16	14.73	14.86	117274
2019-01-24	14.83	15.02	14.75	14.93	93081
2019-01-25	14.99	15.19	14.99	15.13	158759
2019-01-28	15.02	15.32	14.92	15.26	269447
2019-01-29	15.20	15.46	15.20	15.36	164411
2019-01-30	15.44	15.50	15.29	15.33	106091
2019-01-31	15.35	15.58	15.22	15.56	256681
2019-02-01	15.61	15.88	15.45	15.52	114417
2019-02-04	15.59	15.86	15.42	15.84	214587
2019-02-05	15.88	15.89	15.54	15.68	113649
2019-02-06	15.65	15.67	15.45	15.49	75890
2019-02-07	15.41	15.67	15.41	15.62	112551
2019-02-08	15.64	15.67	15.38	15.52	90425
2019-02-11	15.50	15.80	15.46	15.78	111063
2019-02-12	15.77	15.95	15.77	15.83	91300
2019-02-13	15.82	15.99	15.79	15.93	96850
2019-02-14	15.85	15.97	15.81	15.87	68263
2019-02-15	15.93	16.16	15.80	15.98	205779
2019-02-19	15.92	16.12	15.92	16.08	164565
2019-02-20	16.06	16.16	15.96	16.03	103981
2019-02-21	15.99	16.16	15.95	16.15	99167
2019-02-22	16.16	16.32	16.16	16.26	118651
2019-02-25	16.34	16.40	15.94	15.94	83115
2019-02-26	15.91	16.06	15.68	15.75	111373
2019-02-27	15.69	15.85	15.45	15.54	95895
2019-02-28	15.53	15.68	15.07	15.54	302455
2019-03-01	15.63	15.78	15.43	15.76	207803
2019-03-04	15.76	15.83	15.43	15.73	152368
2019-03-05	15.70	15.79	15.42	15.46	123748
2019-03-06	15.25	15.39	15.05	15.09	181672
2019-03-07	15.13	15.27	14.99	15.02	157476
2019-03-08	14.98	15.22	14.77	15.17	97620
2019-03-11	15.23	15.55	15.21	15.54	119193
2019-03-12	15.56	15.61	15.45	15.49	131314
2019-03-13	15.53	15.66	15.44	15.56	136672
2019-03-14	15.54	15.67	15.38	15.63	87172
2019-03-15	15.65	15.85	15.58	15.74	265036
2019-03-18	15.73	16.03	15.73	15.97	149481
2019-03-19	15.99	16.20	15.97	16.18	171704
2019-03-20	16.16	16.28	15.91	16.04	232104
2019-03-21	16.05	16.47	16.02	16.44	128099
2019-03-22	16.35	16.50	15.94	15.95	208827
2019-03-25	15.99	16.11	15.69	16.04	163245
2019-03-26	16.10	16.29	16.08	16.24	88772
2019-03-27	16.22	16.53	16.19	16.51	104856
2019-03-28	16.49	16.77	16.49	16.72	184846
2019-03-29	16.76	16.80	16.47	16.49	328498
2019-04-01	16.59	16.77	16.32	16.56	99630
2019-04-02	16.59	16.62	16.37	16.59	79398
2019-04-03	16.67	16.74	16.57	16.59	81901
2019-04-04	16.59	17.03	16.56	16.96	126040
2019-04-05	17.02	17.32	17.02	17.31	183903
2019-04-08	17.26	17.30	17.18	17.29	113011
2019-04-09	17.29	17.38	17.13	17.13	99007
2019-04-10	17.12	17.49	17.12	17.47	113186
2019-04-11	17.46	17.59	17.25	17.43	132593
2019-04-12	17.53	17.71	17.46	17.66	96062
2019-04-15	17.66	17.93	17.57	17.90	155988
2019-04-16	17.95	17.95	17.78	17.80	107036
2019-04-17	17.90	17.93	17.52	17.55	171129
2019-04-18	17.45	17.59	17.41	17.50	163164
2019-04-22	17.36	17.36	16.83	17.04	241655
2019-04-23	17.04	17.31	16.99	17.16	138380
2019-04-24	17.16	17.44	17.08	17.33	88014
2019-04-25	17.34	17.42	17.12	17.36	93595
2019-04-26	17.43	17.70	17.33	17.64	85310
2019-04-29	17.64	17.65	17.37	17.41	97262
2019-04-30	17.44	17.46	16.94	17.04	184332
2019-05-01	17.10	17.49	16.98	17.45	197678
2019-05-02	17.47	17.75	17.08	17.29	147425
2019-05-03	17.38	17.73	17.31	17.55	132918
2019-05-06	17.46	17.56	17.32	17.43	68235
2019-05-07	17.32	17.37	16.93	17.05	117082
2019-05-08	17.20	17.23	17.04	17.06	128731
2019-05-09	16.95	17.21	16.95	17.13	107214
2019-05-10	17.05	17.15	16.95	17.10	107491
2019-05-13	16.93	17.14	16.82	16.91	102343
2019-05-14	16.93	17.09	16.82	17.09	98417
2019-05-15	16.96	17.09	16.87	17.09	84114
2019-05-16	17.12	17.20	16.74	16.75	183650
2019-05-17	16.67	16.83	16.54	16.58	86660
2019-05-20	16.55	16.81	16.49	16.65	93828
2019-05-21	16.72	16.83	16.60	16.82	113346
2019-05-22	16.72	16.80	16.61	16.67	58058
2019-05-23	16.56	16.59	16.17	16.23	127980
2019-05-24	16.32	16.34	16.15	16.32	58134
2019-05-28	16.30	16.41	16.01	16.02	137741
2019-05-29	16.00	16.19	16.00	16.08	121393
2019-05-30	16.12	16.31	15.87	16.01	94731
2019-05-31	15.91	15.98	15.82	15.93	95270
2019-06-03	16.01	16.10	15.84	15.90	91616
2019-06-04	15.93	16.05	15.81	16.03	93150
2019-06-05	16.10	16.15	15.87	16.06	80442
2019-06-06	16.08	16.38	16.01	16.33	82127
2019-06-07	16.37	16.51	16.33	16.37	51752
2019-06-10	16.37	16.42	16.07	16.18	81200
2019-06-11	16.26	16.34	16.15	16.33	60519
2019-06-12	16.25	16.41	16.08	16.12	166285
2019-06-13	16.20	16.38	16.08	16.15	142728
2019-06-14	16.12	16.24	15.81	15.89	111032
2019-06-17	15.89	15.90	15.71	15.80	83972
2019-06-18	15.90	16.00	15.75	15.81	124431
2019-06-19	15.79	15.80	15.58	15.73	100905
2019-06-20	15.81	16.32	15.73	16.28	291461
2019-06-21	16.16	16.61	16.16	16.60	283172
2019-06-24	16.71	16.80	16.18	16.22	130331
2019-06-25	16.29	16.34	16.00	16.04	98854
2019-06-26	16.06	16.40	15.99	16.30	149640
2019-06-27	16.34	16.80	16.34	16.80	167410
2019-06-28	16.80	17.31	16.79	17.28	288488
2019-07-01	17.30	17.55	17.19	17.52	131827
2019-07-02	17.55	17.80	17.42	17.68	106717
2019-07-03	17.70	17.96	17.61	17.96	104685
2019-07-05	17.86	18.20	17.85	18.08	112826
2019-07-08	18.04	18.47	17.98	18.37	198233
2019-07-09	18.23	18.29	17.99	18.02	89023
2019-07-10	18.11	18.11	17.76	17.94	66570
2019-07-11	17.90	17.92	17.67	17.71	60703
2019-07-12	17.66	18.02	17.45	17.82	159994
2019-07-15	17.86	17.95	17.64	17.93	88660
2019-07-16	17.84	18.02	17.82	18.00	68240
2019-07-17	17.94	18.02	17.84	17.92	130989
2019-07-18	17.93	18.03	17.69	17.86	78546
2019-07-19	17.79	18.03	17.69	17.83	95502
2019-07-22	17.78	18.13	17.75	18.12	152410
2019-07-23	18.11	18.24	17.98	18.05	74891
2019-07-24	18.01	18.44	17.94	18.42	145791
2019-07-25	18.40	18.43	18.11	18.28	66442
2019-07-26	18.30	18.58	18.26	18.53	71470
2019-07-29	18.51	19.04	18.51	19.01	184627
2019-07-30	18.90	19.30	18.82	19.29	148328
2019-07-31	19.29	19.53	18.98	19.24	183636
2019-08-01	19.62	19.65	18.48	18.53	166807
2019-08-02	18.45	18.45	17.74	17.95	141425
2019-08-05	17.75	17.75	17.15	17.34	196295
2019-08-06	17.40	17.52	16.98	17.03	172168
2019-08-07	16.87	17.26	16.78	17.16	146596
2019-08-08	17.34	17.78	17.30	17.66	129107
2019-08-09	17.60	17.60	17.28	17.30	71353
2019-08-12	17.27	17.33	17.18	17.27	57843
2019-08-13	17.29	17.66	17.29	17.56	75444
2019-08-14	17.30	17.45	16.95	17.07	94828
2019-08-15	17.04	17.14	16.84	17.01	86587
2019-08-16	17.11	17.60	17.11	17.51	93611
2019-08-19	17.69	18.04	17.52	18.00	227638
2019-08-20	17.95	18.08	17.86	18.05	117634
2019-08-21	18.18	18.22	18.00	18.08	137951
2019-08-22	18.07	18.17	17.90	17.92	129514
2019-08-23	17.86	18.03	17.27	17.34	131671
2019-08-26	17.46	17.71	17.18	17.40	202536
2019-08-27	17.46	17.65	16.93	16.95	171962
2019-08-28	16.93	17.51	16.80	17.47	137313
2019-08-29	17.59	18.09	17.59	18.04	104342
2019-08-30	18.11	18.13	17.92	17.98	102824
2019-09-03	17.86	18.13	17.74	18.09	107342
2019-09-04	18.18	18.25	17.91	18.09	124621
2019-09-05	18.20	18.51	18.09	18.11	117054
2019-09-06	18.16	18.22	18.05	18.06	75147
2019-09-09	18.04	18.15	17.16	17.45	237316
2019-09-10	17.39	18.07	17.20	17.78	190380
2019-09-11	17.81	18.26	17.61	18.26	199777
2019-09-12	18.32	18.33	17.83	18.11	232280
2019-09-13	18.04	18.49	18.04	18.43	212968
2019-09-16	18.36	18.36	17.21	17.26	316613
2019-09-17	17.23	17.23	16.77	16.91	211986
2019-09-18	16.99	17.07	16.61	17.04	304755
2019-09-19	17.16	17.22	16.85	16.87	283122
2019-09-20	16.87	16.90	16.36	16.77	1383845
2019-09-23	16.74	17.47	16.74	17.08	246067
2019-09-24	17.15	17.15	16.79	16.92	122020
2019-09-25	16.90	17.13	16.71	17.10	305566
2019-09-26	17.09	17.26	17.06	17.11	117945
2019-09-27	17.14	17.36	17.10	17.21	81240
2019-09-30	17.16	17.27	17.11	17.13	129267
2019-10-01	17.15	17.29	16.90	16.98	124376
2019-10-02	16.86	16.94	16.71	16.90	157018
2019-10-03	16.79	16.99	16.69	16.87	135153
2019-10-04	16.86	17.12	16.81	16.99	147450
2019-10-07	16.97	17.20	16.77	17.04	260523
2019-10-08	16.89	17.16	16.80	17.02	120385
2019-10-09	17.08	17.27	17.03	17.21	95904
2019-10-10	17.24	17.43	17.20	17.23	88110
2019-10-11	17.46	17.67	17.46	17.47	115858
2019-10-14	17.41	17.75	17.40	17.73	75493
2019-10-15	17.71	17.98	17.49	17.55	116494
2019-10-16	17.50	17.86	17.49	17.86	76104
2019-10-17	17.86	18.10	17.86	18.08	85260
2019-10-18	17.99	18.37	17.99	18.30	80272
2019-10-21	18.36	18.55	18.36	18.52	97451
2019-10-22	18.50	18.63	18.41	18.45	65019
2019-10-23	18.41	18.55	18.05	18.37	58684
2019-10-24	18.37	18.37	17.69	17.75	87673
2019-10-25	17.72	17.95	17.63	17.79	60642
2019-10-28	17.76	18.35	17.75	18.29	160375
2019-10-29	18.28	18.41	18.14	18.37	91582
2019-10-30	18.28	18.56	17.88	18.53	100354
2019-10-31	18.68	18.95	18.27	18.55	116338
2019-11-01	18.61	18.82	18.24	18.39	110475
2019-11-04	18.42	18.48	18.27	18.44	66465
2019-11-05	18.52	18.71	18.38	18.64	82043
2019-11-06	18.62	18.65	18.34	18.36	94873
2019-11-07	18.46	18.66	18.29	18.36	79752
2019-11-08	18.37	18.66	18.13	18.17	67183
2019-11-11	17.99	18.32	17.99	18.12	60483
2019-11-12	18.12	18.52	18.01	18.18	126427
2019-11-13	17.99	18.21	17.81	17.81	72532
2019-11-14	17.82	17.96	17.76	17.94	71963
2019-11-15	18.02	18.14	17.82	18.12	63478
2019-11-18	18.05	18.28	18.03	18.22	57631
2019-11-19	18.35	18.35	17.98	18.05	69615
2019-11-20	17.99	18.05	17.73	17.81	112469
2019-11-21	17.87	17.87	17.39	17.39	68047
2019-11-22	17.37	17.39	17.16	17.20	58040
2019-11-25	17.20	17.63	17.20	17.56	117311
2019-11-26	17.62	17.70	17.46	17.59	141664
2019-11-27	17.70	17.97	17.46	17.82	94226
2019-11-29	19.71	19.82	19.00	19.00	1918501
2019-12-02	19.20	19.40	18.94	18.99	1182229
2019-12-03	18.94	19.09	18.59	18.70	560955
2019-12-04	18.60	18.84	18.36	18.77	6559489
2019-12-05	18.80	19.56	18.77	19.49	622525
2019-12-06	19.70	19.95	19.64	19.82	491016
2019-12-09	19.74	19.94	19.60	19.83	290021
2019-12-10	19.86	20.39	19.77	20.20	286468
2019-12-11	20.20	20.55	20.05	20.21	219184
2019-12-12	20.17	20.68	20.17	20.36	313252
2019-12-13	20.40	20.62	20.23	20.34	325276
2019-12-16	20.56	20.63	20.33	20.47	403606
2019-12-17	20.50	20.51	20.23	20.29	248796
2019-12-18	20.29	20.37	20.12	20.22	182454
2019-12-19	20.20	20.20	19.66	19.75	281871
2019-12-20	19.75	19.95	19.63	19.91	909275
2019-12-23	19.88	19.95	19.75	19.82	200403
2019-12-24	19.82	20.04	19.79	19.98	73537
2019-12-26	20.09	20.24	19.72	19.86	90249
2019-12-27	19.85	19.93	19.64	19.68	100411
2019-12-30	19.73	19.88	19.52	19.65	175713
2019-12-31	19.64	19.97	19.64	19.83	263412
2020-01-02	20.00	20.00	19.41	19.46	239491
2020-01-03	19.24	19.48	19.16	19.47	219830
2020-01-06	19.47	19.96	19.35	19.71	159440
2020-01-07	19.71	19.76	19.32	19.32	112627
2020-01-08	19.40	19.61	19.18	19.60	156017
2020-01-09	19.61	19.66	19.42	19.55	176206
2020-01-10	19.54	19.54	19.19	19.31	148271
2020-01-13	19.27	19.44	19.18	19.38	211774
2020-01-14	19.28	19.89	19.18	19.82	190927
2020-01-15	19.70	20.11	19.70	20.01	189817
2020-01-16	20.15	20.19	19.86	20.18	182011
2020-01-17	20.29	20.46	20.24	20.42	163287
2020-01-21	20.33	20.89	20.33	20.82	211036
2020-01-22	20.90	21.46	20.88	21.45	232498
2020-01-23	21.41	21.58	21.09	21.33	235284
2020-01-24	21.37	21.55	21.05	21.34	266110
2020-01-27	21.15	21.27	20.92	21.08	248048
2020-01-28	21.19	21.56	21.15	21.50	258508
2020-01-29	21.60	21.65	21.20	21.37	172790
2020-01-30	21.27	21.50	21.27	21.42	178764
2020-01-31	21.29	21.53	20.86	21.01	223056
2020-02-03	21.02	21.52	21.01	21.48	186981
2020-02-04	21.50	21.94	21.40	21.76	197201
2020-02-05	21.94	22.10	21.75	22.09	227573
2020-02-06	21.77	22.78	21.77	22.73	432725
2020-02-07	22.73	23.02	22.41	22.96	332742
2020-02-10	23.02	23.17	22.91	23.14	199281
2020-02-11	23.22	23.38	22.62	22.75	163294
2020-02-12	22.75	22.84	22.56	22.78	268402
2020-02-13	22.70	22.99	21.94	22.06	210284
2020-02-14	22.07	22.46	21.93	22.43	226488
2020-02-18	22.40	22.51	21.77	21.96	228344
2020-02-19	21.90	22.04	21.36	21.93	183904
2020-02-20	21.82	22.05	21.54	21.76	299573
2020-02-21	21.81	22.08	21.46	21.53	1203596
2020-02-24	21.03	21.24	20.80	20.83	205372
2020-02-25	20.89	20.95	20.02	20.21	342078
2020-02-26	20.45	20.53	19.78	19.80	230610
2020-02-27	19.67	20.15	19.02	19.67	458623
2020-02-28	19.26	19.90	18.90	19.67	359753
2020-03-02	19.75	19.98	19.40	19.98	308497
2020-03-03	19.98	20.49	19.59	19.84	261251
2020-03-04	20.09	20.60	20.06	20.57	378106
2020-03-05	20.17	20.45	19.80	20.01	463431
2020-03-06	19.59	19.75	19.06	19.52	332167
2020-03-09	18.64	18.86	17.71	17.75	456283
2020-03-10	18.14	18.59	17.72	18.59	596853
2020-03-11	18.14	18.23	17.51	18.00	455324
2020-03-12	17.03	17.66	16.47	16.49	574590
2020-03-13	17.20	19.27	16.78	19.23	367275
2020-03-16	17.36	17.99	16.78	17.03	351984
2020-03-17	17.34	18.60	16.61	17.10	524383
2020-03-18	16.48	17.20	15.84	16.78	484398
2020-03-19	16.87	17.85	16.13	17.36	565063
2020-03-20	17.35	17.62	15.83	15.87	812108
2020-03-23	15.99	16.44	15.32	16.12	550852
2020-03-24	16.89	17.15	16.27	16.85	423981
2020-03-25	16.83	17.56	16.14	16.24	311491
2020-03-26	16.37	17.18	16.37	16.95	274688
2020-03-27	16.43	16.87	16.19	16.51	227523
2020-03-30	16.40	17.28	16.30	17.23	334403
2020-03-31	17.02	17.34	16.64	16.78	284399
2020-04-01	16.16	16.57	16.03	16.34	227554
2020-04-02	16.11	16.66	15.97	16.49	195179
2020-04-03	16.25	16.66	15.78	16.10	309189
2020-04-06	16.68	17.20	16.62	16.86	279296
2020-04-07	17.20	17.72	16.65	16.99	465472
2020-04-08	17.13	17.76	16.98	17.64	279306
2020-04-09	17.99	18.78	17.86	18.63	268991
2020-04-13	18.42	18.59	17.45	17.66	184273
2020-04-14	18.11	18.35	17.76	18.32	171237
2020-04-15	17.81	18.10	16.86	16.95	230138
2020-04-16	16.84	17.68	16.83	17.62	305438
2020-04-17	17.97	18.39	17.60	17.69	171467
2020-04-20	17.35	17.41	16.75	16.75	159041
2020-04-21	16.44	16.93	16.44	16.45	190125
2020-04-22	16.83	16.96	16.47	16.85	159043
2020-04-23	16.86	16.98	16.52	16.77	148249
2020-04-24	16.87	17.26	16.60	17.13	138930
2020-04-27	17.23	17.98	17.02	17.79	118595
2020-04-28	18.32	18.32	17.85	18.10	178076
2020-04-29	18.77	18.83	18.16	18.71	196693
2020-04-30	17.87	18.45	17.71	18.30	196773
2020-05-01	18.07	18.07	17.55	17.65	216718
2020-05-04	17.39	17.53	17.07	17.29	156050
2020-05-05	17.64	17.98	17.42	17.49	165866
2020-05-06	17.57	17.61	17.19	17.23	136304
2020-05-07	17.51	17.77	17.27	17.54	170031
2020-05-08	17.95	18.15	17.68	18.15	142724
2020-05-11	17.89	18.31	17.69	18.12	144938
2020-05-12	18.15	18.31	17.53	17.57	206548
2020-05-13	17.31	17.33	16.73	16.99	176319
2020-05-14	16.62	17.19	16.30	17.18	209714
2020-05-15	17.30	17.72	17.01	17.64	270702
2020-05-18	18.11	18.98	18.11	18.86	270854
2020-05-19	18.86	18.86	18.33	18.42	211226
2020-05-20	18.83	18.83	18.37	18.57	205416
2020-05-21	18.58	18.84	18.48	18.58	173697
2020-05-22	18.78	18.89	18.58	18.87	102216
2020-05-26	19.41	19.50	19.15	19.28	169292
2020-05-27	19.50	19.80	19.13	19.67	237131
2020-05-28	19.95	20.30	19.35	19.43	183385
2020-05-29	19.12	19.56	18.97	19.25	402971
2020-06-01	19.34	19.56	18.98	19.01	193078
2020-06-02	19.04	19.44	18.85	19.11	120291
2020-06-03	19.44	20.12	19.36	19.90	150382
2020-06-04	19.78	19.96	19.32	19.79	166368
2020-06-05	20.20	20.65	19.86	20.44	264729
2020-06-08	20.55	22.06	20.55	22.00	278326
2020-06-09	22.36	22.36	21.18	21.35	172006
2020-06-10	21.54	21.71	20.59	20.78	192339
2020-06-11	20.05	20.32	19.44	19.55	173832
2020-06-12	20.25	20.25	19.41	19.74	219609
2020-06-15	19.10	20.05	19.10	19.87	147538
2020-06-16	20.48	20.60	19.87	20.19	153721
2020-06-17	20.20	20.26	19.50	19.54	118414
2020-06-18	19.35	19.69	19.26	19.57	160542
2020-06-19	19.72	19.76	19.14	19.26	275667
2020-06-22	19.01	19.58	18.76	19.43	146048
2020-06-23	19.66	19.68	19.06	19.11	135449
2020-06-24	18.83	18.95	18.43	18.50	254566
2020-06-25	18.37	18.60	18.09	18.58	198695
2020-06-26	18.39	18.52	18.12	18.23	545609
2020-06-29	18.43	19.47	18.43	19.45	181565
2020-06-30	19.25	19.78	19.25	19.42	138690
2020-07-01	19.42	19.73	18.91	19.13	152495
2020-07-02	19.50	19.60	19.07	19.14	84229
2020-07-06	19.51	19.51	18.76	19.06	127180
2020-07-07	18.87	19.09	18.74	18.77	121243
2020-07-08	18.66	18.98	18.55	18.69	146561
2020-07-09	18.60	18.75	18.03	18.47	178618
2020-07-10	18.44	18.73	18.43	18.70	68688
2020-07-13	18.78	19.05	18.41	18.61	117797
2020-07-14	18.54	18.95	18.54	18.91	98384
2020-07-15	19.30	19.56	19.19	19.31	144673
2020-07-16	19.27	19.35	18.99	19.30	63721
2020-07-17	19.17	19.87	19.14	19.52	117022
2020-07-20	19.42	19.60	19.16	19.51	97410
2020-07-21	19.71	20.56	19.52	20.06	264043
2020-07-22	19.90	20.18	19.71	19.78	108713
2020-07-23	19.92	20.14	19.61	19.93	193864
2020-07-24	19.95	20.42	19.89	20.23	159463
2020-07-27	20.17	20.29	19.92	20.19	105323
2020-07-28	20.10	20.63	20.05	20.32	104783
2020-07-29	20.32	21.08	20.32	21.03	115246
2020-07-30	20.53	21.17	20.44	21.03	109653
2020-07-31	20.86	20.86	20.09	20.61	158985
2020-08-03	20.61	20.61	19.91	20.21	185884
2020-08-04	20.04	20.67	20.04	20.65	132019
2020-08-05	20.84	21.90	20.65	21.55	270354
2020-08-06	21.59	21.73	20.92	21.11	128170
2020-08-07	21.12	21.86	21.12	21.83	96079
2020-08-10	21.90	22.66	21.78	22.55	162015
2020-08-11	22.86	22.97	22.25	22.31	160652
2020-08-12	22.64	22.75	22.41	22.66	69759
2020-08-13	22.50	22.81	22.27	22.32	96836
2020-08-14	22.15	22.38	21.98	22.08	110874
2020-08-17	22.07	22.49	21.96	22.46	89103
2020-08-18	22.41	22.43	22.08	22.19	75425
2020-08-19	22.22	22.46	22.01	22.09	112034
2020-08-20	21.75	22.36	21.75	22.25	79853
2020-08-21	22.08	22.51	22.08	22.46	187101
2020-08-24	22.70	22.70	22.31	22.65	137954
2020-08-25	22.81	22.81	22.33	22.49	83076
2020-08-26	22.43	22.50	22.21	22.41	73691
2020-08-27	22.55	23.20	22.55	23.14	163959
2020-08-28	23.39	23.43	23.09	23.34	235044
2020-08-31	23.27	23.47	23.19	23.21	259362
2020-09-01	23.11	23.14	22.38	22.49	153985
2020-09-02	22.47	22.93	22.43	22.83	118936
2020-09-03	22.93	22.95	22.27	22.50	147050
2020-09-04	22.85	22.85	22.01	22.20	132333
2020-09-08	21.86	22.22	21.70	21.91	189926
2020-09-09	22.02	22.24	21.85	21.91	129173
2020-09-10	21.92	21.99	21.54	21.66	124092
2020-09-11	21.90	21.90	21.10	21.28	126959
2020-09-14	21.30	21.88	21.30	21.72	129471
2020-09-15	21.64	21.82	21.31	21.35	114433
2020-09-16	21.50	21.62	21.17	21.21	186166
2020-09-17	21.00	21.11	20.75	21.07	196574
2020-09-18	21.21	21.38	20.83	21.22	564172
2020-09-21	20.89	20.89	19.95	20.16	235584
2020-09-22	20.23	20.38	19.92	20.21	170493
2020-09-23	20.29	20.47	19.75	19.89	331883
2020-09-24	19.94	20.47	19.76	20.09	176127
2020-09-25	19.96	20.43	19.91	20.33	140659
2020-09-28	20.52	21.11	20.52	20.85	123823
2020-09-29	20.83	20.90	20.42	20.60	103670
2020-09-30	20.64	21.03	20.52	20.63	132951
2020-10-01	20.78	20.90	20.33	20.87	122168
2020-10-02	20.64	21.32	20.48	21.25	111293
2020-10-05	22.63	24.49	22.50	24.34	867578
2020-10-06	24.56	25.44	23.75	24.91	577470
2020-10-07	25.13	26.25	25.10	25.47	496468
2020-10-08	25.81	26.72	25.71	26.12	306839
2020-10-09	26.39	26.98	26.35	26.50	281544
2020-10-12	26.53	27.13	26.18	26.88	240964
2020-10-13	26.69	27.05	25.88	26.18	218761
2020-10-14	26.20	26.43	25.62	25.87	184551
2020-10-15	25.65	26.05	25.51	25.87	137863
2020-10-16	25.79	25.99	25.59	25.62	131202
2020-10-19	25.68	26.29	25.54	25.85	182876
2020-10-20	26.13	26.67	26.00	26.26	150254
2020-10-21	26.28	26.50	26.07	26.11	146598
2020-10-22	26.20	26.77	26.06	26.65	142755
2020-10-23	26.72	26.81	26.33	26.63	123284
2020-10-26	26.25	26.35	25.37	25.71	132577
2020-10-27	25.70	25.95	25.28	25.40	133054
2020-10-28	25.00	25.35	24.70	24.86	173270
2020-10-29	25.04	28.08	24.99	27.75	511197
2020-10-30	27.58	27.64	26.59	27.04	304507
2020-11-02	27.47	27.47	25.20	26.62	395185
2020-11-03	27.00	27.08	26.07	26.78	194318
2020-11-04	26.60	27.63	26.50	27.24	148724
2020-11-05	27.26	28.31	27.09	28.17	234838
2020-11-06	28.36	28.41	27.57	27.67	141286
2020-11-09	28.89	29.79	28.67	28.67	314056
2020-11-10	28.78	31.40	28.33	31.00	596476
2020-11-11	31.02	31.23	29.69	30.37	346932
2020-11-12	29.96	30.00	28.69	29.20	314947
2020-11-13	29.25	29.99	29.02	29.86	217191
2020-11-16	30.15	30.99	29.84	30.76	418392
2020-11-17	30.43	31.78	30.16	31.52	270789
2020-11-18	31.69	33.77	31.55	31.92	486386
2020-11-19	32.19	32.19	30.96	31.69	200407
2020-11-20	31.38	31.75	30.79	31.63	656100
2020-11-23	31.98	33.03	31.84	32.92	354553
2020-11-24	33.07	33.46	32.44	32.70	357308
2020-11-25	32.42	33.44	32.22	33.22	421104
2020-11-27	33.24	33.46	32.76	33.12	144561
2020-11-30	32.92	33.22	32.35	33.01	344643
2020-12-01	33.41	33.41	32.26	33.13	247355
2020-12-02	32.95	33.09	32.13	32.45	315770
2020-12-03	32.45	33.20	32.26	33.07	208990
2020-12-04	33.37	34.80	32.52	34.50	334805
2020-12-07	34.58	34.70	33.06	33.42	423767
2020-12-08	33.07	33.91	33.07	33.72	157291
2020-12-09	34.02	35.30	33.82	34.56	255786
2020-12-10	34.38	35.30	34.35	35.17	166642
2020-12-11	35.00	36.47	34.94	36.42	470509
2020-12-14	36.80	37.66	36.60	37.62	2192744
2020-12-15	37.85	38.73	37.65	38.69	317945
2020-12-16	38.69	39.66	38.43	39.47	300445
2020-12-17	39.81	41.06	39.58	41.00	688264
2020-12-18	41.04	43.61	41.04	43.23	916673
2020-12-21	42.37	43.27	41.42	43.04	427949
2020-12-22	43.35	45.41	43.00	45.41	390537
2020-12-23	45.71	48.44	45.71	47.00	631835
2020-12-24	47.18	48.12	46.77	47.71	326885
2020-12-28	48.46	49.98	47.94	48.95	784684
2020-12-29	48.72	48.72	41.53	42.48	1224514
2020-12-30	43.01	45.91	43.00	43.82	592489
2020-12-31	43.65	43.70	41.72	42.45	506832
2021-01-04	42.60	42.88	40.74	41.61	420588
2021-01-05	41.99	44.14	41.99	43.52	406739
2021-01-06	44.18	46.34	43.79	45.16	610468
2021-01-07	45.17	45.41	43.72	44.60	315347
2021-01-08	44.85	44.85	42.36	43.43	361494
2021-01-11	43.14	43.69	42.45	43.59	218424
2021-01-12	43.96	44.51	42.63	43.35	273772
2021-01-13	43.72	44.95	43.10	44.23	349098
2021-01-14	44.56	46.17	44.56	45.23	325197
2021-01-15	44.50	45.03	43.10	44.80	297622
2021-01-19	45.40	45.82	43.46	44.46	362458
2021-01-20	44.61	47.94	44.61	47.70	666364
2021-01-21	47.72	47.73	45.63	47.04	336219
2021-01-22	46.72	46.72	43.77	44.76	618168
2021-01-25	44.46	44.83	42.53	44.06	356782
2021-01-26	44.46	44.82	44.00	44.30	216025
2021-01-27	42.97	45.27	42.80	44.99	398286
2021-01-28	45.43	46.32	44.62	45.29	256910
2021-01-29	45.65	45.91	43.95	44.50	323618
2021-02-01	44.87	46.49	44.35	46.27	228802
2021-02-02	47.22	49.93	47.22	49.50	502597
2021-02-03	50.00	50.66	48.27	50.32	481391
2021-02-04	50.01	52.45	50.01	51.86	317828
2021-02-05	52.47	53.48	51.42	53.41	226448
2021-02-08	53.90	55.37	53.50	55.30	306159
2021-02-09	55.30	55.49	53.81	54.52	294166
2021-02-10	55.00	55.60	53.80	54.53	367992
2021-02-11	55.00	55.24	52.34	54.01	305970
2021-02-12	54.01	54.68	53.50	53.68	224567
2021-02-16	53.81	54.16	52.81	53.45	238034
2021-02-17	53.01	53.01	51.08	52.26	296419
2021-02-18	52.19	52.84	51.12	51.85	256913
2021-02-19	52.29	53.56	51.92	52.82	397637
2021-02-22	52.39	54.04	51.83	53.64	219105
2021-02-23	53.50	53.50	50.74	51.38	363355
2021-02-24	51.68	52.10	50.87	51.59	332901
2021-02-25	55.35	57.55	52.61	52.96	811544
2021-02-26	53.32	53.97	49.77	50.33	540572
2021-03-01	51.47	51.63	50.11	50.78	531709
2021-03-02	50.77	50.85	48.22	48.80	459635
2021-03-03	49.05	51.17	48.32	49.70	726843
2021-03-04	49.00	49.69	46.16	46.61	545403
2021-03-05	47.25	47.34	44.02	46.73	406646
2021-03-08	46.50	47.91	45.99	47.08	261431
2021-03-09	47.90	49.46	47.80	48.65	222596
2021-03-10	49.19	50.17	48.94	49.52	277741
2021-03-11	50.05	50.48	49.50	50.00	327279
2021-03-12	50.00	50.00	48.72	49.31	239049
2021-03-15	48.90	49.18	48.27	48.62	175077
2021-03-16	48.65	48.74	47.63	47.81	172050
2021-03-17	47.20	48.18	46.41	48.14	255939
2021-03-18	47.80	48.50	46.04	46.31	187694
2021-03-19	46.34	47.15	45.53	46.45	533830
2021-03-22	46.75	47.34	46.11	47.29	171660
2021-03-23	46.74	47.40	44.25	44.51	241657
2021-03-24	44.84	45.38	43.03	43.19	297996
2021-03-25	42.34	43.70	42.25	43.49	296081
2021-03-26	44.38	44.67	42.72	43.76	222266
2021-03-29	43.60	44.20	42.06	42.40	260204
2021-03-30	42.52	44.01	42.04	43.73	224694
2021-03-31	43.84	44.40	42.77	42.90	340128
2021-04-01	43.57	44.28	43.00	44.09	213610
2021-04-05	44.61	44.61	43.39	44.35	169877
2021-04-06	44.50	44.50	43.17	43.30	176070
2021-04-07	43.29	43.62	42.27	42.33	157189
2021-04-08	42.35	43.61	42.07	43.52	306346
2021-04-09	43.61	45.07	43.18	44.79	302631
2021-04-12	44.66	45.15	43.13	44.11	205558
2021-04-13	44.11	45.32	43.84	44.51	182361
2021-04-14	44.50	46.04	44.50	44.79	220625
2021-04-15	45.39	46.00	44.80	45.95	124581
2021-04-16	46.23	47.04	45.79	46.02	173664
2021-04-19	45.73	45.78	43.57	43.88	177952
2021-04-20	43.50	44.02	41.91	42.58	222123
2021-04-21	42.27	44.12	41.72	43.91	176628
2021-04-22	44.00	44.54	42.99	43.16	139584
2021-04-23	43.37	44.36	43.02	43.85	131091
2021-04-26	44.52	46.27	44.21	45.87	199144
2021-04-27	45.88	47.11	45.50	45.94	167717
2021-04-28	45.84	46.47	45.18	46.25	204593
2021-04-29	47.15	48.40	44.60	45.66	344892
2021-04-30	44.92	46.30	44.50	45.79	375098
2021-05-03	46.25	46.50	44.62	45.91	275653
2021-05-04	45.41	45.41	43.31	45.01	150436
2021-05-05	45.20	45.67	44.55	45.10	99150
2021-05-06	45.04	46.19	44.01	46.17	163966
2021-05-07	46.19	47.29	45.62	47.16	238016
2021-05-10	47.36	47.70	44.94	44.88	176669
2021-05-11	43.02	44.55	42.03	42.18	285119
2021-05-12	41.78	42.73	41.02	41.08	275681
2021-05-13	41.32	42.51	40.41	42.03	190439
2021-05-14	42.94	44.70	42.93	44.55	202650
2021-05-17	43.90	44.35	43.24	43.95	119859
2021-05-18	43.87	44.49	43.42	43.61	131822
2021-05-19	42.62	43.54	42.30	43.40	114282
2021-05-20	43.33	44.16	42.97	44.00	147385
2021-05-21	44.59	45.36	44.15	44.86	445569
2021-05-24	45.24	45.68	44.86	45.33	131747
2021-05-25	45.58	46.43	44.71	44.78	196016
2021-05-26	44.95	46.49	44.90	45.64	155238
2021-05-27	46.01	47.10	45.69	46.94	172532
2021-05-28	47.14	47.32	46.11	46.77	102101
2021-06-01	46.86	48.20	46.49	47.91	206131
2021-06-02	48.30	48.30	47.04	47.13	158503
2021-06-03	46.79	47.46	46.02	46.86	197090
2021-06-04	47.21	47.33	46.40	47.09	94731
2021-06-07	47.15	48.70	47.15	48.46	198185
2021-06-08	48.84	49.45	48.03	49.20	163466
2021-06-09	49.22	49.65	48.28	48.30	132371
2021-06-10	48.64	49.12	47.46	47.50	127861
2021-06-11	47.63	48.89	47.54	48.65	108098
2021-06-14	48.88	49.09	47.08	47.30	186138
2021-06-15	47.30	47.73	45.85	46.14	171413
2021-06-16	45.94	46.43	45.19	45.35	290000
2021-06-17	45.11	45.51	43.94	44.96	260415
2021-06-18	43.93	44.51	43.08	43.32	359953
2021-06-21	43.68	44.80	43.31	44.39	215548
2021-06-22	44.01	44.35	43.27	43.55	191166
2021-06-23	43.48	44.51	43.33	43.69	128217
2021-06-24	43.77	44.75	43.59	44.49	113861
2021-06-25	44.69	45.68	44.40	45.12	865189
2021-06-28	45.00	45.00	43.72	44.22	153138
2021-06-29	44.41	44.75	44.02	44.12	81144
2021-06-30	44.00	45.07	43.58	44.61	119665
2021-07-01	44.94	45.55	44.46	45.26	99711
2021-07-02	45.54	45.68	44.88	45.13	77662
2021-07-06	45.13	45.13	43.80	44.33	109278
2021-07-07	44.20	44.92	43.55	43.81	123684
2021-07-08	42.79	44.08	42.14	43.24	145793
2021-07-09	43.97	44.66	43.31	44.61	81111
2021-07-12	44.28	44.57	43.81	43.87	76817
2021-07-13	43.63	44.00	42.30	42.61	192118
2021-07-14	43.14	43.34	41.95	42.01	106223
2021-07-15	41.88	42.63	41.33	42.32	102789
2021-07-16	42.86	42.93	41.50	41.63	129499
2021-07-19	40.83	41.85	39.80	40.87	164042
2021-07-20	40.95	43.33	40.95	42.60	160063
2021-07-21	42.89	43.93	42.89	43.66	84422
2021-07-22	43.35	43.70	42.55	43.42	99073
2021-07-23	43.58	44.41	42.99	44.23	92761
2021-07-26	44.62	45.30	43.70	44.29	93293
2021-07-27	43.98	44.77	43.80	44.36	91508
2021-07-28	44.55	45.48	43.74	44.95	124828
2021-07-29	47.25	47.96	45.45	45.98	149945
2021-07-30	45.70	46.67	44.85	45.27	151693
2021-08-02	45.43	46.29	44.20	44.35	110903
2021-08-03	44.20	44.74	43.50	44.48	155619
2021-08-04	43.81	44.83	43.57	44.25	88450
2021-08-05	44.66	45.65	44.60	45.58	87648
2021-08-06	46.02	46.20	45.00	45.36	101951
2021-08-09	45.07	45.67	43.71	45.05	207492
2021-08-10	45.21	46.40	44.99	46.20	111710
2021-08-11	46.19	47.44	46.06	46.73	109747
2021-08-12	47.01	47.01	45.74	46.19	126555
2021-08-13	45.95	46.20	44.71	44.91	83250
2021-08-16	44.29	45.27	43.60	44.76	97949
2021-08-17	44.09	44.33	42.45	43.49	137501
2021-08-18	43.30	44.06	43.23	43.35	117302
2021-08-19	42.74	43.13	41.59	41.88	163615
2021-08-20	41.81	43.45	41.81	43.26	148446
2021-08-23	43.52	43.90	43.09	43.58	150318
2021-08-24	43.70	43.79	43.01	43.47	116428
2021-08-25	43.40	44.86	43.16	44.64	135107
2021-08-26	44.37	44.83	43.51	43.74	105704
2021-08-27	43.96	46.22	43.96	46.02	187640
2021-08-30	46.18	46.44	45.35	46.41	140489
2021-08-31	46.47	47.16	46.26	46.27	171182
2021-09-01	46.69	47.31	46.00	47.03	78571
2021-09-02	47.07	47.76	46.76	46.84	109020
2021-09-03	46.68	46.83	46.07	46.59	91460
2021-09-07	46.28	46.28	43.62	44.61	247873
2021-09-08	44.49	44.99	43.30	44.74	189323
2021-09-09	44.71	44.91	43.46	43.46	126916
2021-09-10	43.81	44.12	42.92	43.02	98824
2021-09-13	43.21	43.94	42.55	43.90	121254
2021-09-14	44.27	44.29	43.14	43.66	109594
2021-09-15	43.69	44.03	42.81	43.31	150737
2021-09-16	43.42	43.81	42.72	43.38	150124
2021-09-17	43.65	43.76	42.72	43.06	412018
2021-09-20	42.38	42.54	41.39	42.09	208498
2021-09-21	42.62	42.74	41.71	41.99	185971
2021-09-22	42.38	43.18	42.21	42.42	108037
2021-09-23	42.83	42.98	42.21	42.35	114554
2021-09-24	42.00	42.34	41.70	42.03	106956
2021-09-27	41.97	43.60	41.97	43.37	127942
2021-09-28	43.31	43.70	42.50	42.87	84901
2021-09-29	43.10	43.62	42.77	43.02	66620
2021-09-30	43.47	43.62	42.07	42.10	109996
2021-10-01	42.53	43.98	42.43	43.60	138266
2021-10-04	43.60	43.98	43.05	43.58	91017
2021-10-05	43.73	44.25	43.30	43.39	56844
2021-10-06	43.10	43.41	42.49	43.33	78957
2021-10-07	43.66	44.64	43.66	43.93	117971
2021-10-08	43.89	44.25	43.56	43.62	51318
2021-10-11	43.55	43.90	43.46	43.72	47991
2021-10-12	43.68	44.57	43.28	44.32	51192
2021-10-13	44.22	44.42	43.73	44.10	61825
2021-10-14	44.50	45.01	44.18	44.79	135742
2021-10-15	45.49	45.63	44.21	44.22	84058
2021-10-18	44.00	44.60	43.28	44.32	80943
2021-10-19	44.56	44.56	43.86	44.03	50848
2021-10-20	44.25	45.81	43.90	45.80	115528
2021-10-21	45.76	47.51	45.76	46.79	173847
2021-10-22	46.87	47.44	46.53	46.64	177266
2021-10-25	46.32	47.89	46.02	47.81	146882
2021-10-26	48.09	48.50	47.10	47.96	150330
2021-10-27	48.16	48.25	46.84	46.84	127859
2021-10-28	45.90	47.91	44.95	47.76	123871
2021-10-29	47.67	48.24	46.77	47.02	289848
2021-11-01	47.50	48.00	46.66	46.72	152228
2021-11-02	46.74	47.24	45.92	45.95	124853
2021-11-03	45.92	47.55	45.75	47.11	112261
2021-11-04	47.45	48.25	46.74	47.49	102626
2021-11-05	48.20	49.78	48.20	49.61	140062
2021-11-08	49.99	51.39	49.82	50.92	183180
2021-11-09	51.12	52.20	50.78	51.75	155416
2021-11-10	51.82	51.99	50.90	51.15	126277
2021-11-11	51.45	52.53	51.02	52.44	86660
2021-11-12	52.63	54.23	52.63	53.52	162444
2021-11-15	53.71	54.16	52.50	52.94	118898
2021-11-16	52.71	53.06	52.30	52.71	95886
2021-11-17	52.52	53.24	51.83	52.99	120223
2021-11-18	53.16	53.25	52.12	52.48	93331
2021-11-19	51.83	52.16	50.95	51.09	74364
2021-11-22	51.17	52.00	50.80	50.99	75763
2021-11-23	50.78	52.17	50.60	51.93	113023
2021-11-24	51.70	53.49	51.50	53.31	109761
2021-11-26	51.70	51.70	48.50	49.73	185046
2021-11-29	50.49	50.83	49.07	49.41	129849
2021-11-30	49.02	49.90	47.88	48.01	230624
2021-12-01	49.51	49.86	47.43	47.49	142274
2021-12-02	47.80	49.86	47.80	49.57	113852
2021-12-03	49.73	49.95	47.30	47.82	143613
2021-12-06	48.71	50.20	48.09	49.51	100433
2021-12-07	50.47	51.15	50.05	50.73	87726
2021-12-08	51.00	51.50	50.03	51.42	90604
2021-12-09	50.79	51.00	50.26	50.28	64187
2021-12-10	50.96	50.96	49.56	50.15	73496
2021-12-13	49.69	49.81	48.07	48.72	133771
2021-12-14	48.49	49.24	48.08	48.52	166580
2021-12-15	48.55	49.45	47.60	49.29	154386
2021-12-16	49.60	49.67	47.38	47.71	189654
2021-12-17	47.50	48.41	46.71	47.52	438540
2021-12-20	47.00	47.55	46.29	47.29	137048
2021-12-21	47.98	49.32	47.98	49.04	100771
2021-12-22	48.85	50.16	48.85	50.10	88804
2021-12-23	50.62	50.70	49.93	50.09	57810
2021-12-27	50.27	51.32	49.82	51.31	73311
2021-12-28	50.98	52.05	50.93	51.31	85777
2021-12-29	51.15	51.71	50.68	51.48	61116
2021-12-30	51.26	52.29	51.26	51.36	71312
2021-12-31	51.47	52.76	51.47	52.05	151791
2022-01-03	52.31	53.19	51.86	52.19	102390
2022-01-04	52.53	54.90	52.10	54.47	256544
2022-01-05	54.78	55.49	52.20	52.50	162503
2022-01-06	52.74	53.70	52.10	53.18	99554
2022-01-07	52.97	53.61	51.86	52.43	118972
2022-01-10	51.94	51.94	50.72	51.30	122784
2022-01-11	51.55	51.69	50.41	51.32	86161
2022-01-12	51.37	53.00	51.37	52.02	163133
2022-01-13	52.53	52.86	51.03	51.36	104279
2022-01-14	50.75	51.14	49.09	50.32	137011
2022-01-18	49.72	50.04	49.03	49.37	112882
2022-01-19	49.42	49.42	48.06	48.15	116520
2022-01-20	48.00	49.14	46.67	46.97	111909
2022-01-21	46.16	47.90	45.64	45.66	252111
2022-01-24	45.00	46.95	43.67	46.62	231164
2022-01-25	45.82	45.99	44.17	45.42	132860
2022-01-26	46.00	47.11	44.72	45.11	221654
2022-01-27	45.25	45.95	44.02	44.12	169917
2022-01-28	44.00	45.76	43.41	45.72	136701
2022-01-31	45.43	48.69	45.43	48.51	293225
2022-02-01	48.49	48.80	47.08	48.23	175427
2022-02-02	48.34	48.55	47.22	47.58	128870
2022-02-03	47.11	47.86	46.50	46.67	107397
2022-02-04	46.34	47.34	45.18	46.86	155682
2022-02-07	46.59	48.06	46.59	47.51	125733
2022-02-08	47.70	48.32	47.39	48.11	71271
2022-02-09	48.69	49.65	48.56	49.24	168279
2022-02-10	48.16	49.88	47.92	48.26	134371
2022-02-11	48.53	48.70	47.12	48.15	118504
2022-02-14	48.34	49.05	46.86	47.14	220820
2022-02-15	47.66	48.35	47.02	48.25	163988
2022-02-16	48.00	48.91	47.97	48.87	90103
2022-02-17	48.25	48.55	47.11	47.53	122563
2022-02-18	47.32	47.90	46.11	46.22	221026
2022-02-22	46.54	47.25	45.76	46.73	152844
2022-02-23	46.89	47.74	46.06	46.06	163865
2022-02-24	47.11	50.92	47.11	50.72	294137
2022-02-25	50.87	54.00	50.87	53.50	251729
2022-02-28	53.20	54.22	52.35	54.03	333327
2022-03-01	54.02	56.99	53.59	56.19	496741
2022-03-02	56.71	57.76	56.00	57.13	299313
2022-03-03	57.43	57.91	56.01	57.28	272084
2022-03-04	56.57	58.09	56.04	56.70	268526
2022-03-07	56.50	56.78	54.19	54.35	252060
2022-03-08	54.28	56.28	53.56	54.38	282261
2022-03-09	55.33	55.94	54.92	55.30	266772
2022-03-10	54.31	54.82	52.85	54.50	251520
2022-03-11	55.00	55.23	53.18	53.81	172847
2022-03-14	53.90	54.29	52.22	52.95	156573
2022-03-15	52.88	54.15	52.45	53.31	135798
2022-03-16	54.21	54.55	51.70	53.16	199931
2022-03-17	52.80	53.61	51.82	53.50	148879
2022-03-18	53.50	54.44	53.50	53.87	278956
2022-03-21	53.91	57.91	53.50	57.81	642742
2022-03-22	58.10	60.73	58.10	58.80	297111
2022-03-23	58.90	60.19	57.17	58.25	195288
2022-03-24	58.50	59.57	57.81	59.47	129733
2022-03-25	59.82	60.71	59.16	60.16	180653
2022-03-28	60.30	60.53	58.35	59.59	167324
2022-03-29	60.00	61.24	59.89	60.93	228088
2022-03-30	61.25	61.25	59.30	59.51	113184
2022-03-31	59.24	60.23	58.87	59.24	268299
2022-04-01	59.07	61.14	59.07	61.01	195818
2022-04-04	61.25	62.21	60.43	60.78	226462
2022-04-05	60.62	62.09	59.58	60.58	206642
2022-04-06	59.88	61.09	57.57	57.68	342047
2022-04-07	57.62	57.93	56.54	57.23	283591
2022-04-08	57.35	57.84	55.61	55.73	213278
2022-04-11	55.34	56.94	54.72	56.50	261924
2022-04-12	57.13	58.64	57.13	57.86	203100
2022-04-13	58.28	59.67	58.13	59.32	162285
2022-04-14	59.36	59.75	58.25	58.29	146676
2022-04-18	58.25	60.11	57.84	58.12	231541
2022-04-19	58.07	59.55	58.07	58.40	167762
2022-04-20	58.63	60.43	58.63	60.25	150445
2022-04-21	60.83	61.37	57.37	57.98	189423
2022-04-22	57.46	58.11	55.78	56.02	186078
2022-04-25	55.64	56.38	54.59	55.97	213290
2022-04-26	55.18	56.15	53.92	53.93	322711
2022-04-27	54.08	55.21	53.31	53.85	256517
2022-04-28	54.91	57.09	53.85	56.57	201584
2022-04-29	56.01	56.47	53.01	53.21	245917
2022-05-02	53.35	53.66	51.07	52.05	249457
2022-05-03	52.20	53.00	51.79	52.02	184622
2022-05-04	52.00	53.33	51.32	52.99	259802
2022-05-05	52.64	53.13	49.54	50.46	266127
2022-05-06	50.11	50.75	48.75	49.69	227277
2022-05-09	48.95	50.34	48.60	48.79	339952
2022-05-10	49.71	50.19	48.01	48.36	233866
2022-05-11	48.09	49.51	46.68	46.76	178365
2022-05-12	46.40	47.91	45.81	46.80	286784
2022-05-13	47.48	48.50	46.73	47.81	212237
2022-05-16	48.04	48.54	47.36	48.47	134117
2022-05-17	49.08	50.80	48.79	50.80	158668
2022-05-18	49.75	50.60	47.29	47.92	388427
2022-05-19	47.63	48.69	47.56	47.64	224336
2022-05-20	48.40	48.40	46.26	47.33	173918
2022-05-23	48.00	48.71	46.99	47.88	182452
2022-05-24	47.68	48.20	46.41	47.94	157995
2022-05-25	47.56	49.20	47.54	48.64	140360
2022-05-26	48.95	49.93	48.95	49.43	114369
2022-05-27	50.00	51.26	50.00	50.86	154131
2022-05-31	50.26	51.01	49.61	50.49	188627
2022-06-01	50.37	50.37	48.48	49.21	198962
2022-06-02	49.25	50.29	49.19	50.19	135725
2022-06-03	49.60	50.29	49.26	49.53	138671
2022-06-06	50.08	50.08	48.28	48.56	174321
2022-06-07	48.05	50.41	48.05	50.20	169867
2022-06-08	49.50	49.72	48.46	49.14	145853
2022-06-09	48.82	49.91	48.40	48.64	129842
2022-06-10	47.96	48.51	46.16	46.22	148019
2022-06-13	44.99	45.70	42.04	42.23	519878
2022-06-14	42.41	42.54	41.00	41.29	349879
2022-06-15	42.09	42.36	40.77	41.55	509926
2022-06-16	40.42	40.87	39.35	39.76	501511
2022-06-17	40.34	41.17	38.97	39.27	567884
2022-06-21	39.55	40.23	38.26	38.27	321282
2022-06-22	37.90	39.20	37.85	38.38	389600
2022-06-23	38.45	39.19	37.80	38.97	219363
2022-06-24	38.97	40.55	38.75	40.31	294037
2022-06-27	40.61	40.89	39.70	39.90	145520
2022-06-28	40.18	40.70	38.77	38.80	123255
2022-06-29	38.90	39.20	38.02	39.03	163502
2022-06-30	38.45	39.81	37.97	39.56	324828
2022-07-01	39.46	40.44	39.05	40.08	181766
2022-07-05	39.17	40.22	38.55	40.20	184271
2022-07-06	40.35	40.69	39.07	39.42	150131
2022-07-07	39.72	40.33	39.69	40.16	90158
2022-07-08	39.97	40.32	39.26	39.95	136384
2022-07-11	39.82	39.82	38.99	39.15	111890
2022-07-12	38.82	39.53	38.80	39.04	111101
2022-07-13	38.21	39.69	38.01	39.50	126724
2022-07-14	38.72	39.31	38.60	38.97	101999
2022-07-15	39.76	39.90	38.82	39.57	115161
2022-07-18	40.09	40.21	39.08	39.17	87499
2022-07-19	39.90	40.91	39.90	40.78	148235
2022-07-20	40.78	41.79	40.54	41.33	170962
2022-07-21	41.42	41.81	40.55	41.78	113044
2022-07-22	41.88	42.14	40.82	41.42	113527
2022-07-25	41.45	41.91	40.72	41.87	123872
2022-07-26	41.74	42.72	41.74	42.35	153903
2022-07-27	42.46	43.65	42.45	43.39	145101
2022-07-28	43.97	44.06	41.35	42.11	215715
2022-07-29	42.12	42.47	41.30	42.02	162757
2022-08-01	41.61	42.06	40.83	41.25	179078
2022-08-02	41.06	41.38	40.09	40.13	143323
2022-08-03	40.44	40.79	39.82	40.45	137981
2022-08-04	40.68	40.79	39.87	40.37	164724
2022-08-05	39.64	40.33	38.79	39.28	344062
2022-08-08	39.43	40.23	38.94	39.42	207483
2022-08-09	39.38	39.86	38.81	39.86	134273
2022-08-10	40.73	41.73	40.50	41.03	197584
2022-08-11	41.56	42.39	41.24	42.08	160347
2022-08-12	42.21	42.53	41.66	42.42	116453
2022-08-15	42.10	43.23	42.10	43.20	120729
2022-08-16	43.20	43.53	42.42	42.77	111753
2022-08-17	42.20	42.20	41.31	41.65	81844
2022-08-18	41.46	42.15	41.37	41.73	68786
2022-08-19	41.42	41.50	40.86	41.04	110658
2022-08-22	40.63	40.91	39.35	39.74	137878
2022-08-23	39.58	40.36	39.58	39.79	136741
2022-08-24	39.55	40.11	39.32	39.93	54188
2022-08-25	40.11	41.03	40.00	40.96	98726
2022-08-26	40.75	40.91	39.01	39.11	170189
2022-08-29	38.85	39.09	38.05	38.33	178511
2022-08-30	38.50	38.50	37.80	38.20	121090
2022-08-31	38.36	38.80	38.03	38.20	169465
2022-09-01	37.99	38.10	36.96	37.92	384223
2022-09-02	38.63	38.70	37.04	37.13	254047
2022-09-06	37.28	37.28	36.45	36.62	252808
2022-09-07	36.60	38.08	36.60	38.02	398686
2022-09-08	37.70	38.38	37.34	37.47	340361
2022-09-09	38.04	38.57	37.84	38.19	275933
2022-09-12	38.65	40.45	38.14	38.81	339713
2022-09-13	37.89	38.07	37.38	37.41	357575
2022-09-14	37.25	37.41	36.53	36.74	333780
2022-09-15	36.56	36.93	35.53	35.70	366150
2022-09-16	35.15	35.42	34.43	35.06	696865
2022-09-19	34.73	35.85	34.73	35.57	155892
2022-09-20	34.98	34.98	34.03	34.43	308432
2022-09-21	34.62	35.02	33.40	33.44	272165
2022-09-22	33.40	33.51	32.52	32.73	596343
2022-09-23	32.29	32.67	31.75	32.35	468511
2022-09-26	32.01	32.43	31.31	31.32	524675
2022-09-27	31.94	32.51	31.19	31.50	388727
2022-09-28	31.88	33.05	31.76	32.85	436992
2022-09-29	32.25	32.36	31.33	31.89	259604
2022-09-30	31.90	32.72	31.85	32.03	238888
2022-10-03	32.42	33.02	31.95	32.60	239725
2022-10-04	33.22	33.98	33.22	33.68	184832
2022-10-05	33.01	33.18	32.40	32.70	150378
2022-10-06	32.64	32.83	31.91	32.58	133250
2022-10-07	32.06	32.28	31.66	32.06	181636
2022-10-10	32.38	32.59	32.08	32.28	166565
2022-10-11	31.88	32.46	31.47	32.18	236927
2022-10-12	32.37	32.37	31.64	32.08	151244
2022-10-13	31.36	33.09	31.11	33.04	206604
2022-10-14	33.50	33.60	32.39	32.45	204330
2022-10-17	33.21	33.71	33.09	33.30	154455
2022-10-18	34.02	34.32	33.25	33.56	120394
2022-10-19	33.09	33.33	32.60	32.88	133238
2022-10-20	32.90	33.79	32.90	33.24	173884
2022-10-21	33.52	34.06	32.70	34.02	132319
2022-10-24	34.23	34.56	33.56	34.48	203452
2022-10-25	34.63	36.29	34.63	35.91	190399
2022-10-26	36.36	36.51	35.59	35.74	182483
2022-10-27	36.38	36.38	34.89	35.47	240176
2022-10-28	35.32	36.48	35.07	36.19	280492
2022-10-31	35.85	36.36	35.44	35.53	148357
2022-11-01	36.07	36.40	35.54	36.22	148028
2022-11-02	36.07	36.91	35.03	35.09	239668
2022-11-03	34.53	34.53	33.76	33.84	213053
2022-11-04	34.27	34.99	33.83	34.68	106077
2022-11-07	35.08	35.47	34.63	35.28	196372
2022-11-08	35.57	36.10	35.10	35.93	388952
2022-11-09	35.74	36.30	34.24	34.32	147642
2022-11-10	36.05	37.56	36.05	37.54	209193
2022-11-11	37.89	38.23	36.61	36.97	220905
2022-11-14	36.49	36.78	35.71	36.43	205742
2022-11-15	36.89	37.90	36.89	37.61	153473
2022-11-16	37.35	37.91	37.35	37.59	113084
2022-11-17	36.99	37.78	36.72	37.65	124477
2022-11-18	38.52	38.84	37.58	38.00	177855
2022-11-21	37.84	38.22	36.67	36.77	151962
2022-11-22	36.88	36.88	34.75	36.25	284583
2022-11-23	36.20	37.24	36.20	37.02	169819
2022-11-25	36.87	37.14	36.49	36.91	78055
2022-11-28	36.72	37.14	36.54	36.88	164773
2022-11-29	36.77	38.08	36.63	37.98	177661
2022-11-30	37.69	38.54	36.80	38.43	281876
2022-12-01	38.65	38.67	37.80	38.00	120339
2022-12-02	37.50	37.99	36.97	37.23	123866
2022-12-05	36.90	36.90	35.22	35.67	175742
2022-12-06	35.63	35.92	35.16	35.36	153857
2022-12-07	35.48	36.14	35.09	35.69	161744
2022-12-08	35.97	36.93	35.78	36.47	105999
2022-12-09	36.27	36.79	36.05	36.63	117984
2022-12-12	36.80	36.80	35.78	36.15	171294
2022-12-13	36.82	37.50	36.58	36.99	270580
2022-12-14	36.85	37.56	36.85	37.26	309732
2022-12-15	37.00	37.55	36.39	37.19	344936
2022-12-16	36.75	37.27	35.98	37.23	669835
2022-12-19	36.89	37.74	36.55	36.72	507419
2022-12-20	36.51	38.08	36.51	37.76	395104
2022-12-21	38.10	39.02	37.85	38.03	258566
2022-12-22	37.80	37.97	36.74	37.28	190278
2022-12-23	37.08	38.62	37.03	38.58	226119
2022-12-27	38.70	39.36	38.43	39.17	194486
2022-12-28	39.08	39.56	37.44	37.53	157498
2022-12-29	37.88	38.67	37.86	38.63	149115
2022-12-30	38.13	38.90	38.03	38.65	174806
2023-01-03	39.35	39.59	38.35	39.20	187124
2023-01-04	39.72	39.77	39.05	39.60	200399
2023-01-05	39.27	39.61	38.48	38.84	140828
2023-01-06	39.52	40.88	39.06	40.85	216451
2023-01-09	40.92	41.02	39.96	40.22	216198
2023-01-10	39.93	40.86	39.93	40.69	128325
2023-01-11	40.73	41.55	40.73	41.48	124194
2023-01-12	41.72	41.90	40.98	41.40	167921
2023-01-13	40.78	42.25	40.78	42.01	138897
2023-01-17	42.15	43.15	42.02	42.91	190508
2023-01-18	43.47	44.14	42.61	42.87	227539
2023-01-19	42.71	43.43	42.50	43.25	153318
2023-01-20	43.53	44.00	43.06	43.65	153994
2023-01-23	43.81	44.69	43.34	44.21	124377
2023-01-24	43.78	44.59	43.78	44.16	124861
2023-01-25	43.96	44.83	43.52	44.81	113027
2023-01-26	45.15	45.65	44.62	45.59	101819
2023-01-27	45.71	46.24	45.54	46.06	96456
2023-01-30	45.95	46.58	45.51	45.57	99420
2023-01-31	45.52	47.25	45.52	47.10	193062
2023-02-01	46.88	47.53	46.19	47.10	178734
2023-02-02	47.50	48.03	46.94	47.53	222561
2023-02-03	47.00	47.98	46.83	47.39	216472
2023-02-06	46.99	47.38	46.54	47.02	100435
2023-02-07	46.63	47.71	46.39	47.67	175094
2023-02-08	47.42	47.96	46.60	46.67	174540
2023-02-09	47.13	47.67	46.25	46.70	204177
2023-02-10	46.53	47.42	46.30	46.62	134423
2023-02-13	46.76	47.06	46.24	46.80	131126
2023-02-14	46.72	46.94	45.59	46.32	155966
2023-02-15	45.88	46.38	45.62	45.80	134706
2023-02-16	45.25	46.20	45.02	45.69	125780
2023-02-17	45.80	46.02	45.36	45.76	138242
2023-02-21	45.09	45.35	44.24	44.30	132218
2023-02-22	44.41	45.14	44.25	44.62	201422
2023-02-23	44.31	44.43	42.23	43.74	239501
2023-02-24	43.22	43.84	41.94	42.53	298661
2023-02-27	42.95	43.40	42.50	42.75	117140
2023-02-28	42.81	43.26	42.69	42.83	225318
2023-03-01	42.71	42.74	41.80	42.07	129363
2023-03-02	41.79	42.36	41.28	41.96	137298
2023-03-03	42.21	42.77	42.02	42.74	139880
2023-03-06	42.68	42.96	41.70	41.90	211060
2023-03-07	41.82	41.91	40.95	41.02	111416
2023-03-08	41.23	41.88	40.99	41.88	132964
2023-03-09	41.94	42.46	40.85	41.11	138935
2023-03-10	40.88	41.24	39.53	39.81	196120
2023-03-13	39.26	40.07	38.93	39.60	284376
2023-03-14	40.58	41.07	39.71	40.19	206194
2023-03-15	39.25	40.22	39.24	39.94	167163
2023-03-16	39.38	41.29	39.38	40.95	179484
2023-03-17	40.77	40.77	39.47	39.96	583228
2023-03-20	40.32	40.54	39.74	40.16	190703
2023-03-21	40.73	41.18	40.28	40.49	133127
2023-03-22	40.39	40.74	39.24	39.27	138522
2023-03-23	39.35	39.84	39.01	39.17	159049
2023-03-24	38.90	39.43	38.70	39.42	118965
2023-03-27	39.86	39.86	39.27	39.30	132059
2023-03-28	39.06	39.62	38.88	38.99	231240
2023-03-29	39.30	40.05	39.05	40.05	209761
2023-03-30	40.25	40.86	40.18	40.84	165677
2023-03-31	41.15	41.85	41.00	41.61	236036
2023-04-03	41.65	41.76	40.61	40.91	135416
2023-04-04	40.99	40.99	40.18	40.64	120920
2023-04-05	40.27	40.54	40.00	40.30	89944
2023-04-06	40.43	40.80	40.34	40.58	103139
2023-04-10	40.31	41.40	40.28	41.23	232415
2023-04-11	41.38	41.57	40.99	41.04	106861
2023-04-12	41.56	41.58	40.74	40.93	84533
2023-04-13	41.18	41.39	40.82	41.34	76326
2023-04-14	41.38	41.63	40.34	40.78	70601
2023-04-17	40.89	41.74	40.84	41.67	72684
2023-04-18	41.89	41.93	40.80	41.06	62408
2023-04-19	40.97	41.75	40.62	41.55	103956
2023-04-20	41.36	41.56	40.96	41.33	94562
2023-04-21	41.47	41.56	41.13	41.27	81469
2023-04-24	41.31	41.45	40.83	41.24	75046
2023-04-25	40.83	41.00	39.87	40.18	279006
2023-04-26	40.00	40.50	39.55	40.25	278103
2023-04-27	40.04	40.69	38.81	40.52	204608
2023-04-28	40.55	41.65	40.49	41.10	129353
2023-05-01	41.10	41.35	40.61	40.79	133039
2023-05-02	40.67	40.69	39.68	40.67	157152
2023-05-03	40.86	41.72	40.86	41.14	129514
2023-05-04	40.82	41.36	40.36	41.16	194794
2023-05-05	41.83	42.40	41.61	42.00	126417
2023-05-08	42.06	42.06	41.56	41.83	89841
2023-05-09	41.51	42.21	41.25	42.13	115080
2023-05-10	42.60	42.96	41.99	42.83	118475
2023-05-11	42.47	42.63	42.04	42.55	88818
2023-05-12	42.74	42.82	42.13	42.37	77791
2023-05-15	42.50	42.87	42.31	42.64	95196
2023-05-16	42.66	42.66	42.17	42.27	88162
2023-05-17	42.54	44.18	42.34	44.12	183338
2023-05-18	44.10	45.51	43.32	45.42	136823
2023-05-19	45.82	45.99	45.15	45.55	123257
2023-05-22	45.55	45.80	44.66	45.36	138459
2023-05-23	45.41	46.67	45.12	45.95	159971
2023-05-24	45.69	46.09	45.19	45.80	230660
2023-05-25	45.76	46.60	45.76	45.92	222776
2023-05-26	46.05	46.64	46.00	46.40	102140
2023-05-30	46.44	46.90	45.91	46.64	107353
2023-05-31	46.56	46.93	45.90	46.51	346682
2023-06-01	46.59	46.83	45.26	45.91	134633
2023-06-02	46.57	46.71	46.04	46.24	331197
2023-06-05	45.73	46.09	44.61	46.24	179734
2023-06-06	45.77	46.57	45.05	46.00	198586
2023-06-07	46.35	46.87	46.10	46.31	278593
2023-06-08	46.29	46.52	45.95	46.00	187259
2023-06-09	45.88	45.90	45.24	45.47	111590
2023-06-12	45.46	45.52	44.58	44.64	169039
2023-06-13	44.80	45.48	44.80	45.30	172914
2023-06-14	45.50	45.81	45.20	45.53	275631
2023-06-15	45.31	45.31	44.13	44.96	266842
2023-06-16	45.36	45.55	44.96	45.49	566735
2023-06-20	45.28	45.86	45.16	45.69	395018
2023-06-21	45.35	45.75	44.99	45.71	274342
2023-06-22	45.44	45.70	44.95	45.25	147009
2023-06-23	44.78	45.11	44.26	44.51	323950
2023-06-26	44.30	45.05	44.20	44.87	104237
2023-06-27	45.00	45.95	44.99	45.90	99845
2023-06-28	45.94	46.87	45.73	46.72	150280
2023-06-29	46.75	48.56	46.75	48.39	245887
2023-06-30	48.53	48.76	47.68	48.34	211740
2023-07-03	48.34	49.05	48.16	48.90	112546
2023-07-05	48.86	49.67	48.21	48.84	202481
2023-07-06	48.27	48.64	47.69	48.45	127887
2023-07-07	47.67	49.73	47.53	49.27	187013
2023-07-10	49.27	51.28	49.27	51.25	208520
2023-07-11	51.35	52.26	51.16	52.05	168443
2023-07-12	52.45	52.74	51.53	52.16	161246
2023-07-13	52.16	53.32	52.12	53.21	157038
2023-07-14	53.00	53.24	52.49	53.21	108923
2023-07-17	53.07	53.93	53.01	53.50	161372
2023-07-18	53.47	54.35	53.34	54.16	138018
2023-07-19	54.23	54.78	54.16	54.33	137515
2023-07-20	54.36	54.36	53.10	53.84	115427
2023-07-21	54.16	54.60	53.12	53.44	134088
2023-07-24	53.30	54.10	53.09	53.93	113278
2023-07-25	53.69	54.28	53.69	54.24	126195
2023-07-26	54.10	54.90	53.82	54.65	100563
2023-07-27	58.25	65.51	57.95	64.56	674608
2023-07-28	64.75	65.99	64.20	64.51	501630
2023-07-31	64.20	65.15	62.60	63.48	381555
2023-08-01	63.45	63.52	62.16	62.90	272410
2023-08-02	62.09	63.65	62.03	62.07	266936
2023-08-03	62.07	62.69	60.67	60.91	288861
2023-08-04	60.96	61.18	60.33	60.36	239462
2023-08-07	60.10	62.28	60.08	62.09	210227
2023-08-08	61.27	63.17	61.02	63.01	375246
2023-08-09	63.45	64.01	62.75	62.88	311511
2023-08-10	63.13	63.82	61.92	62.42	237753
2023-08-11	62.10	63.41	61.42	63.04	232550
2023-08-14	62.96	63.05	61.58	61.71	235295
2023-08-15	61.20	61.64	60.66	61.00	175184
2023-08-16	61.22	61.54	60.88	60.94	132931
2023-08-17	61.00	61.43	59.71	59.81	198966
2023-08-18	59.33	59.45	58.42	58.63	307928
2023-08-21	58.77	58.77	57.58	58.41	206535
2023-08-22	58.78	59.14	58.17	59.14	129478
2023-08-23	59.30	60.57	59.29	60.50	105323
2023-08-24	60.19	61.07	59.54	59.81	178185
2023-08-25	59.91	60.27	58.92	59.44	124342
2023-08-28	59.73	62.20	59.70	61.54	201870
2023-08-29	61.54	62.20	61.35	61.86	176045
2023-08-30	61.66	63.00	61.57	62.72	181556
2023-08-31	62.73	63.16	61.61	61.74	344282
2023-09-01	62.02	62.46	61.34	61.74	177250
2023-09-05	61.11	61.14	58.04	58.18	460440
2023-09-06	58.49	59.49	58.44	59.34	175511
2023-09-07	59.34	59.46	58.49	59.22	168019
2023-09-08	59.09	59.59	58.96	59.15	96667
2023-09-11	59.41	59.75	59.01	59.63	121111
2023-09-12	59.43	59.90	58.97	59.29	118071
2023-09-13	59.25	59.39	57.52	57.60	174903
2023-09-14	58.23	58.79	57.80	57.94	242633
2023-09-15	57.76	57.97	56.91	57.20	495490
2023-09-18	57.20	58.62	56.85	57.60	150322
2023-09-19	57.67	57.93	56.60	56.90	145686
2023-09-20	57.36	58.09	57.36	57.49	123829
2023-09-21	57.09	57.24	55.30	56.04	260354
2023-09-22	56.30	56.75	56.02	56.03	117547
2023-09-25	55.79	56.40	55.57	56.18	114225
2023-09-26	55.74	55.87	54.79	54.93	151661
2023-09-27	55.05	55.52	54.99	55.02	143480
2023-09-28	55.08	56.20	55.08	55.92	189321
2023-09-29	56.15	56.24	54.26	54.33	203486
2023-10-02	54.08	54.50	53.23	53.95	250697
2023-10-03	53.76	54.02	52.89	53.16	179722
2023-10-04	53.20	53.90	52.39	53.11	205558
2023-10-05	53.19	53.77	52.78	53.29	192053
2023-10-06	53.09	54.00	52.93	53.41	294836
2023-10-09	52.93	53.91	52.80	53.71	120782
2023-10-10	53.71	54.83	53.38	53.40	155629
2023-10-11	53.57	54.00	52.33	52.82	162337
2023-10-12	52.79	52.79	51.15	51.41	210721
2023-10-13	51.37	51.99	50.50	50.88	381743
2023-10-16	51.00	52.00	50.78	51.24	196463
2023-10-17	50.75	51.77	50.75	51.41	239842
2023-10-18	50.91	51.20	49.92	50.22	213975
2023-10-19	49.95	50.75	49.48	49.61	171474
2023-10-20	49.71	49.96	48.96	49.02	262311
2023-10-23	48.90	49.24	48.51	48.62	183025
2023-10-24	48.40	49.52	48.07	49.50	333484
2023-10-25	49.02	49.26	48.23	48.61	380794
2023-10-26	48.61	49.54	46.53	47.04	404306
2023-10-27	47.06	47.92	46.01	46.17	189015
2023-10-30	46.65	46.85	45.93	46.39	199082
2023-10-31	46.45	46.76	45.99	46.64	144752
2023-11-01	46.51	47.51	46.38	47.31	192299
2023-11-02	47.54	48.72	47.32	48.68	199312
2023-11-03	49.45	50.12	49.27	49.60	248683
2023-11-06	49.48	49.48	48.25	48.71	191926
2023-11-07	48.79	49.50	48.30	49.17	177253
2023-11-08	49.29	50.16	49.10	50.01	272058
2023-11-09	50.19	50.19	47.83	48.21	260108
2023-11-10	48.67	48.69	47.94	48.67	214014
2023-11-13	48.38	48.92	47.90	48.84	190813
2023-11-14	50.27	52.07	49.89	51.93	264320
2023-11-15	51.90	53.58	51.84	52.98	374812
2023-11-16	52.97	53.04	52.06	52.70	175870
2023-11-17	52.94	53.34	52.58	53.18	156196
2023-11-20	53.39	53.43	52.63	53.09	129053
2023-11-21	53.02	53.30	52.51	52.71	102699
2023-11-22	53.21	53.55	52.84	53.39	106453
2023-11-24	53.41	53.85	53.17	53.35	45281
2023-11-27	53.11	53.13	52.18	52.38	244558
2023-11-28	52.16	52.19	51.14	51.72	234573
2023-11-29	52.22	52.91	51.66	51.99	140804
2023-11-30	51.91	51.99	51.17	51.43	170779
2023-12-01	51.30	52.82	50.85	52.65	141308
2023-12-04	52.28	53.91	52.28	53.84	152945
2023-12-05	53.42	53.49	52.29	52.38	181972
2023-12-06	52.94	53.50	52.06	52.64	187406
2023-12-07	52.69	53.11	51.97	52.26	184993
2023-12-08	52.14	54.21	51.90	53.91	333313
2023-12-11	53.91	56.36	53.87	56.33	244436
2023-12-12	56.33	56.65	54.88	55.15	215803
2023-12-13	55.15	57.10	53.64	56.77	333774
2023-12-14	57.44	59.00	57.38	57.75	324043
2023-12-15	57.81	57.81	56.49	57.01	375236
2023-12-18	57.12	57.54	56.22	56.23	145786
2023-12-19	56.75	58.17	56.75	57.86	203194
2023-12-20	57.90	59.99	57.33	57.47	289123
2023-12-21	58.43	58.64	57.22	58.55	200788
2023-12-22	58.92	59.55	58.40	58.93	134055
2023-12-26	59.17	60.10	59.16	60.04	173923
2023-12-27	60.59	60.70	60.07	60.59	183010
2023-12-28	60.14	61.49	60.14	60.98	156723
2023-12-29	60.64	61.05	60.14	60.18	144695
2024-01-02	60.06	60.58	58.22	58.83	170595
2024-01-03	58.32	58.48	56.79	57.84	177235
2024-01-04	57.76	58.82	57.41	57.52	143712
2024-01-05	57.13	58.16	57.02	57.43	120886
2024-01-08	57.59	58.79	57.24	58.65	166102
2024-01-09	57.72	57.98	56.91	56.98	161735
2024-01-10	56.70	57.43	56.13	57.09	181916
2024-01-11	56.74	56.98	55.60	56.14	169268
2024-01-12	56.90	56.95	55.76	56.37	114574
2024-01-16	55.62	55.78	54.78	55.06	111865
2024-01-17	54.30	54.49	53.47	53.57	160083
2024-01-18	53.73	54.52	53.18	54.42	111012
2024-01-19	54.63	56.51	54.20	56.39	185321
2024-01-22	56.72	58.13	56.72	57.53	267731
2024-01-23	58.12	58.12	56.14	56.98	111123
2024-01-24	57.75	57.87	55.54	55.67	127021
2024-01-25	56.76	56.95	55.85	56.58	103247
2024-01-26	57.00	57.18	56.10	56.18	95217
2024-01-29	56.12	56.85	56.03	56.69	123513
2024-01-30	56.37	56.50	55.70	55.88	107510
2024-01-31	56.02	57.05	55.13	55.20	133440
2024-02-01	55.50	56.70	55.33	56.68	125061
2024-02-02	56.25	56.77	55.40	56.36	131377
2024-02-05	55.65	55.65	54.63	54.65	122987
2024-02-06	54.70	55.64	54.35	54.88	88623
2024-02-07	54.88	54.88	53.60	54.40	240705
2024-02-08	54.57	55.21	54.37	54.81	222631
2024-02-09	54.63	55.36	53.80	54.93	249356
2024-02-12	55.25	57.54	55.00	56.57	172271
2024-02-13	54.70	55.30	52.88	53.35	230346
2024-02-14	54.05	54.61	53.34	54.33	239736
2024-02-15	55.04	55.54	54.40	54.95	233313
2024-02-16	54.35	54.61	53.83	53.98	200613
2024-02-20	53.57	54.65	53.57	54.16	301061
2024-02-21	54.65	55.49	54.65	55.15	245277
2024-02-22	55.00	56.80	54.77	55.97	363909
2024-02-23	56.09	56.09	54.65	55.02	165806
2024-02-26	54.75	55.08	54.20	54.30	129242
2024-02-27	54.45	55.06	53.75	53.94	243668
2024-02-28	53.43	54.15	53.05	53.23	137738
2024-02-29	53.91	54.17	53.24	53.75	144432
2024-03-01	53.75	54.48	53.05	54.00	243432
2024-03-04	54.19	54.84	53.06	53.24	244753
2024-03-05	53.02	53.38	51.74	51.82	190676
2024-03-06	52.48	52.74	51.81	51.89	145400
2024-03-07	52.00	52.81	51.94	52.79	108617
2024-03-08	53.35	53.86	53.10	53.80	117587
2024-03-11	53.65	54.00	53.17	53.79	116831
2024-03-12	53.64	54.34	53.36	54.30	159966
2024-03-13	54.37	54.85	53.90	54.09	155315
2024-03-14	54.07	54.29	51.99	52.26	177508
2024-03-15	52.00	52.84	51.95	52.73	328405
2024-03-18	52.81	53.12	52.35	52.73	154097
2024-03-19	52.68	53.81	52.68	53.65	146971
2024-03-20	53.44	54.94	53.39	54.56	138781
2024-03-21	55.00	57.30	54.68	57.11	258583
2024-03-22	56.96	57.29	55.02	55.10	202065
2024-03-25	55.60	56.37	55.46	55.92	153141
2024-03-26	56.24	56.27	55.24	55.97	169791
2024-03-27	56.50	57.55	56.23	57.39	257864
2024-03-28	57.45	59.30	57.43	57.97	312981
2024-04-01	57.96	58.14	57.09	57.48	267604
2024-04-02	57.00	57.13	55.30	55.69	276126
2024-04-03	55.28	57.70	55.28	57.51	238983
2024-04-04	58.15	58.58	55.98	56.35	225062
2024-04-05	56.10	57.12	56.10	57.07	252086
2024-04-08	58.03	58.39	57.45	57.98	141428
2024-04-09	58.10	59.39	57.88	59.10	143239
2024-04-10	57.14	57.71	56.06	56.51	268534
2024-04-11	57.01	57.88	56.70	57.55	125099
2024-04-12	56.87	57.53	56.35	56.89	153112
2024-04-15	57.76	57.79	55.82	56.33	200666
2024-04-16	55.75	56.08	54.73	55.72	225364
2024-04-17	56.16	56.16	54.47	54.66	163667
2024-04-18	54.82	55.41	54.16	54.22	190617
2024-04-19	53.94	55.26	53.94	54.88	211136
2024-04-22	55.00	56.15	54.66	56.07	170292
2024-04-23	56.09	57.28	56.09	57.03	159828
2024-04-24	56.74	57.50	56.74	56.86	167158
2024-04-25	57.43	58.60	56.30	57.81	241427
2024-04-26	57.81	59.83	57.81	58.53	220593
2024-04-29	59.00	59.41	58.52	58.61	115994
2024-04-30	58.02	58.39	57.10	57.20	199749
2024-05-01	57.07	58.12	56.63	56.96	148450
2024-05-02	57.82	58.09	57.21	57.80	144238
2024-05-03	59.08	59.27	57.99	58.84	179778
2024-05-06	59.18	59.61	58.75	58.85	138377
2024-05-07	58.84	59.43	57.99	58.09	504068
2024-05-08	57.31	57.75	56.84	57.55	119563
2024-05-09	57.71	59.30	57.60	59.04	172110
2024-05-10	59.15	59.15	58.06	58.47	125451
2024-05-13	59.08	59.58	57.71	57.82	98742
2024-05-14	58.60	58.99	57.87	58.40	123676
2024-05-15	59.00	59.25	58.25	58.59	469760
2024-05-16	58.75	59.01	58.20	58.26	161630
2024-05-17	58.45	58.66	57.87	58.22	200357
2024-05-20	58.08	58.53	57.39	58.46	236592
2024-05-21	58.32	58.56	57.37	58.13	138324
2024-05-22	57.96	58.15	57.38	57.49	170423
2024-05-23	57.63	57.83	55.04	55.55	257529
2024-05-24	56.00	56.40	55.76	56.29	143840
2024-05-28	56.87	56.90	54.72	55.40	173386
2024-05-29	54.73	54.96	54.20	54.31	192932
2024-05-30	54.73	55.44	54.40	55.41	151571
2024-05-31	55.74	56.87	55.20	56.60	215372
2024-06-03	57.37	57.37	55.58	56.12	101963
2024-06-04	55.66	56.00	55.32	55.48	102413
2024-06-05	55.79	56.67	55.42	56.58	95042
2024-06-06	56.22	56.49	55.42	55.87	114135
2024-06-07	55.10	55.66	54.69	54.99	106193
2024-06-10	54.20	54.64	53.25	54.48	242886
2024-06-11	54.12	54.40	53.48	54.15	122274
2024-06-12	55.78	56.58	54.95	55.21	121460
2024-06-13	55.20	55.20	54.15	54.45	121008
2024-06-14	53.64	54.19	53.10	54.00	149475
2024-06-17	53.59	53.96	52.89	53.80	106937
2024-06-18	53.65	54.08	53.24	53.32	115190
2024-06-20	53.00	53.43	52.59	53.23	151081
2024-06-21	53.25	53.71	52.90	53.28	384418
2024-06-24	53.46	53.93	53.16	53.21	106801
2024-06-25	53.03	53.10	52.27	52.56	94855
2024-06-26	52.25	53.11	51.66	53.08	133524
2024-06-27	53.45	53.93	52.96	53.74	113321
2024-06-28	54.11	54.77	53.60	54.70	622779
2024-07-01	54.70	54.77	53.19	53.93	132758
2024-07-02	54.04	54.49	53.95	54.00	135667
2024-07-03	53.91	54.54	53.81	54.08	47403
2024-07-05	53.79	54.00	53.33	53.51	125553
2024-07-08	54.04	54.42	53.31	53.31	131826
2024-07-09	53.08	53.30	52.53	52.59	110499
2024-07-10	53.04	53.92	52.86	53.90	123071
2024-07-11	55.41	56.81	54.83	56.43	159007
2024-07-12	57.06	58.35	57.01	57.95	135737
2024-07-15	58.56	59.30	58.20	58.87	154301
2024-07-16	59.31	61.95	59.30	61.72	259671
2024-07-17	61.27	62.45	61.03	62.03	205575
2024-07-18	61.46	63.31	60.74	60.84	164607
2024-07-19	60.89	61.33	60.15	60.65	147064
2024-07-22	60.65	61.51	60.17	61.43	128688
2024-07-23	60.85	63.05	60.53	62.48	168981
2024-07-24	61.99	63.51	60.71	61.09	217512
2024-07-25	61.14	64.69	61.00	63.60	302722
2024-07-26	64.48	64.69	62.97	63.70	235161
2024-07-29	63.71	63.71	62.58	62.62	192629
2024-07-30	62.88	63.01	61.68	62.26	201537
2024-07-31	62.33	62.90	61.52	61.68	239156
2024-08-01	61.78	62.35	60.26	60.71	243408
2024-08-02	58.70	59.95	58.50	59.07	169764
2024-08-05	56.49	57.36	55.50	56.21	188852
2024-08-06	56.20	58.05	55.95	57.28	131820
2024-08-07	58.07	58.65	56.53	56.62	155686
2024-08-08	57.56	57.70	56.54	57.29	113366
2024-08-09	57.51	57.74	57.02	57.39	102861
2024-08-12	57.34	57.34	56.07	56.48	142121
2024-08-13	57.25	57.79	56.69	57.58	115878
2024-08-14	57.67	57.92	57.15	57.56	109895
2024-08-15	59.00	59.32	58.10	58.57	114650
2024-08-16	58.58	59.06	58.05	58.32	98559
2024-08-19	58.63	59.03	58.49	58.71	98797
2024-08-20	58.46	58.80	58.01	58.14	76228
2024-08-21	58.70	59.54	58.27	59.34	81169
2024-08-22	59.49	59.74	58.48	58.73	79167
2024-08-23	59.21	60.75	59.21	60.29	200965
2024-08-26	60.90	60.90	59.98	60.00	205282
2024-08-27	59.30	60.05	59.26	59.67	90471
2024-08-28	59.29	59.51	58.42	58.48	106708
2024-08-29	59.10	59.32	58.21	58.30	102205
2024-08-30	58.53	59.48	58.13	59.37	184939
2024-09-03	58.52	59.00	57.37	57.45	210359
2024-09-04	57.45	58.37	57.18	57.36	102028
2024-09-05	57.88	58.01	56.92	57.16	107907
2024-09-06	57.23	57.78	56.52	56.76	130925
2024-09-09	56.75	58.01	56.64	57.83	157339
2024-09-10	58.10	58.10	56.75	57.80	168029
2024-09-11	57.45	57.96	56.45	57.50	152785
2024-09-12	58.04	58.34	57.40	57.70	234350
2024-09-13	58.31	59.12	58.31	58.84	95486
2024-09-16	58.96	59.70	58.39	58.64	126633
2024-09-17	59.06	60.25	59.02	59.59	176462
2024-09-18	59.77	62.49	59.20	59.79	368883
2024-09-19	61.20	61.29	59.98	61.15	171242
2024-09-20	61.11	61.61	60.26	60.30	625098
2024-09-23	60.71	60.97	60.02	60.42	145331
2024-09-24	60.41	60.88	60.36	60.40	167219
2024-09-25	59.88	60.08	59.30	59.47	95190
2024-09-26	60.19	60.44	58.76	58.83	184798
2024-09-27	59.60	60.13	59.00	59.04	124640
2024-09-30	58.80	59.20	57.89	58.31	169278
2024-10-01	58.20	58.26	57.01	57.75	200834
2024-10-02	57.22	57.97	57.11	57.45	117409
2024-10-03	57.10	57.96	56.98	57.60	107397
2024-10-04	58.40	58.88	57.69	58.55	135265
2024-10-07	57.97	58.61	57.70	58.12	201138
2024-10-08	58.51	58.84	57.47	57.73	206645
2024-10-09	57.53	58.47	57.12	57.43	127083
2024-10-10	56.67	58.11	56.67	57.98	252325
2024-10-11	57.93	59.39	57.93	59.25	131032
2024-10-14	58.97	59.52	58.69	59.11	109182
2024-10-15	59.20	59.78	58.84	58.95	164529
2024-10-16	59.57	60.36	59.34	59.69	136753
2024-10-17	59.79	60.10	59.27	59.53	138484
2024-10-18	59.86	60.04	59.34	59.63	145317
2024-10-21	59.32	59.55	57.79	57.83	201772
2024-10-22	57.61	57.87	57.37	57.38	70128
2024-10-23	57.00	57.52	56.40	56.81	185074
2024-10-24	56.55	56.76	52.51	53.36	552200
2024-10-25	53.55	53.75	52.75	53.13	386472
2024-10-28	53.20	53.61	52.36	53.01	321372
2024-10-29	52.67	53.28	52.10	52.19	289662
2024-10-30	52.25	53.37	52.06	52.08	150585
2024-10-31	52.20	52.77	51.68	51.70	183134
2024-11-01	52.07	52.48	50.62	50.68	180463
2024-11-04	50.42	51.64	50.18	51.37	190882
2024-11-05	50.92	52.23	50.92	52.23	207327
2024-11-06	53.00	54.00	52.66	53.26	675858
2024-11-07	53.36	54.03	52.81	53.03	290012
2024-11-08	53.16	53.16	52.38	52.68	391500
2024-11-11	52.94	53.01	52.20	52.33	234333
2024-11-12	52.00	52.64	50.92	51.03	258692
2024-11-13	51.32	51.36	50.36	50.59	276075
2024-11-14	50.57	50.76	49.89	50.07	389430
2024-11-15	50.31	50.47	49.36	49.96	317873
2024-11-18	49.81	50.94	49.54	50.18	244409
2024-11-19	49.86	50.52	49.40	50.50	207888
2024-11-20	50.22	50.72	49.93	50.12	179602
2024-11-21	50.21	50.21	49.65	49.96	254681
2024-11-22	50.35	50.86	49.99	50.59	316459
2024-11-25	51.01	51.95	51.01	51.40	799409
2024-11-26	51.25	51.30	50.28	51.27	309297
2024-11-27	51.49	51.96	50.79	51.00	294079
2024-11-29	51.10	51.48	50.42	51.08	148425
2024-12-02	51.08	51.11	50.61	50.91	299321
2024-12-03	51.00	51.26	50.32	50.40	185391
2024-12-04	50.28	50.52	49.03	49.32	370281
2024-12-05	49.31	49.31	48.45	48.89	299934
2024-12-06	49.31	49.38	48.08	48.29	304059
2024-12-09	48.62	49.16	48.51	48.57	260164
2024-12-10	48.44	48.67	47.65	47.82	271783
2024-12-11	48.15	48.29	46.84	47.45	338742
2024-12-12	47.45	47.75	46.90	47.10	353556
2024-12-13	47.00	47.10	46.30	46.64	241326
2024-12-16	46.45	47.81	46.25	47.33	290487
2024-12-17	47.07	47.76	46.21	46.44	343698
2024-12-18	46.70	46.85	44.01	44.12	277468
2024-12-19	44.15	44.86	43.77	43.80	256120
2024-12-20	43.50	45.23	43.50	44.55	753165
2024-12-23	44.55	45.13	44.10	45.06	253016
2024-12-24	44.93	45.13	44.30	45.10	141772
2024-12-26	44.85	45.50	44.46	45.44	198758
2024-12-27	44.98	45.48	44.33	44.75	158538
2024-12-30	44.64	44.95	43.81	44.80	162910
2024-12-31	45.03	45.36	44.55	44.93	189372
2025-01-02	45.15	45.46	44.19	44.65	226014
2025-01-03	44.75	45.37	44.33	45.02	332760
2025-01-06	44.90	45.43	44.40	44.46	234942
2025-01-07	44.41	45.00	44.00	44.39	279061
2025-01-08	44.47	45.15	43.95	44.01	266198
2025-01-10	43.42	44.05	42.94	43.61	236662
2025-01-13	43.59	46.20	43.51	45.74	569351
2025-01-14	46.52	47.08	45.95	46.84	379964
2025-01-15	47.80	48.18	47.02	47.92	353487
2025-01-16	48.00	48.67	47.78	48.52	259579
2025-01-17	49.00	49.00	47.86	48.13	185224
2025-01-21	48.30	48.87	47.64	47.93	232145
2025-01-22	47.56	47.70	47.10	47.45	147764
2025-01-23	47.20	47.99	47.02	47.91	162691
2025-01-24	47.77	47.92	47.00	47.78	136384
2025-01-27	47.92	49.80	47.82	49.45	261849
2025-01-28	49.32	50.19	48.80	49.16	205634
2025-01-29	49.34	49.60	48.38	48.48	183282
2025-01-30	48.90	49.51	48.68	49.00	136295
2025-01-31	49.04	49.49	47.81	48.10	235075
2025-02-03	47.47	48.13	46.99	47.65	152205
2025-02-04	47.54	47.89	47.25	47.74	192157
2025-02-05	47.95	48.14	47.54	47.84	201600
2025-02-06	47.93	48.16	47.22	47.46	174809
2025-02-07	47.45	47.73	46.26	46.83	213508
2025-02-10	47.04	47.57	46.50	46.52	177886
2025-02-11	46.26	47.08	46.26	46.80	156249
2025-02-12	46.00	46.71	45.86	46.71	176470
2025-02-13	46.90	47.67	46.82	47.53	141671
2025-02-14	47.88	48.22	47.71	47.81	121637
2025-02-18	47.75	48.30	47.40	47.96	166488
2025-02-19	47.30	47.95	46.83	47.56	143912
2025-02-20	47.29	47.66	47.15	47.36	183642
2025-02-21	47.76	47.76	45.94	46.35	275523
2025-02-24	46.33	46.40	45.56	45.62	231095
2025-02-25	45.76	46.65	45.51	46.24	301866
2025-02-26	46.06	46.54	45.86	46.44	300321
2025-02-27	48.00	49.47	47.36	47.75	310198
2025-02-28	47.65	48.14	47.11	47.97	328851
2025-03-03	48.00	48.92	47.33	47.35	326340
2025-03-04	47.07	47.49	46.36	46.97	285561
2025-03-05	46.90	47.60	46.61	47.01	232956
2025-03-06	46.77	47.36	46.33	47.00	242573
2025-03-07	47.00	47.37	46.40	46.92	295507
2025-03-10	46.50	47.32	45.69	45.81	471785
2025-03-11	45.87	46.23	44.25	44.25	398214
2025-03-12	44.43	45.24	43.80	44.69	271156
2025-03-13	44.39	45.19	43.91	44.11	212992
2025-03-14	44.52	45.00	44.24	44.81	189803
2025-03-17	44.39	46.51	44.39	46.33	339785
2025-03-18	46.33	47.08	46.00	46.79	411882
2025-03-19	46.61	47.08	46.41	46.86	321153
2025-03-20	46.39	47.04	46.31	46.79	274807
2025-03-21	46.25	46.88	45.63	45.96	537069
2025-03-24	46.17	47.15	46.08	46.87	251936
2025-03-25	47.06	47.18	46.30	46.75	225872
2025-03-26	46.81	47.70	46.69	47.16	154798
2025-03-27	47.48	47.54	46.66	46.93	190869
2025-03-28	46.93	47.00	45.77	46.31	243729
2025-03-31	45.94	47.07	45.63	46.95	277120
2025-04-01	46.72	47.28	45.88	46.55	173735
2025-04-02	46.00	47.21	45.96	47.14	175520
2025-04-03	45.63	46.23	44.85	45.13	252238
2025-04-04	43.82	45.23	42.95	44.92	561792
2025-04-07	43.66	45.71	43.01	43.30	551299
2025-04-08	44.33	44.47	40.41	40.94	552825
2025-04-09	40.47	43.96	40.19	43.32	444408
2025-04-10	42.49	43.00	40.91	41.63	417493
2025-04-11	41.50	42.60	41.07	42.21	209395
2025-04-14	42.51	42.90	41.80	42.71	226665
2025-04-15	42.54	43.13	42.40	42.56	148285
2025-04-16	42.38	42.65	42.01	42.23	211306
2025-04-17	42.38	42.92	42.31	42.66	157757
2025-04-21	42.22	42.35	40.46	40.82	261747
2025-04-22	41.26	41.82	40.80	41.73	284711
2025-04-23	42.66	43.22	41.65	41.79	292356
2025-04-24	41.50	42.44	41.10	42.12	219742
2025-04-25	41.70	42.63	41.22	42.63	208105
2025-04-28	42.53	43.57	42.30	42.66	148618
2025-04-29	42.52	43.02	42.17	42.48	206948
2025-04-30	41.99	42.42	41.42	42.32	222369
2025-05-01	42.48	43.27	41.92	43.04	228791
2025-05-02	43.48	44.11	43.25	44.07	172326
2025-05-05	43.76	44.33	43.50	43.90	196443
2025-05-06	43.60	43.83	43.17	43.30	192000
2025-05-07	43.50	43.99	43.42	43.80	157411
2025-05-08	44.13	44.74	43.77	44.45	183053
2025-05-09	44.47	44.81	44.23	44.45	143299
2025-05-12	45.72	46.85	45.42	46.64	286117
2025-05-13	46.78	46.78	45.94	46.12	177800
2025-05-14	45.99	45.99	45.23	45.26	188995
2025-05-15	45.15	46.30	45.13	46.30	223897
2025-05-16	46.39	46.80	46.03	46.69	273395
2025-05-19	45.92	46.27	45.74	45.79	144261
2025-05-20	45.56	45.76	44.75	44.85	130206
2025-05-21	44.40	44.64	43.20	43.36	268725
2025-05-22	43.21	43.66	42.81	43.28	219176
2025-05-23	42.65	43.48	42.65	43.25	155530
2025-05-27	43.83	44.38	43.34	44.15	198853
2025-05-28	44.11	44.30	43.70	43.85	288257
2025-05-29	43.88	44.87	43.54	44.65	253701
2025-05-30	44.60	44.96	44.27	44.71	477121
2025-06-02	44.64	44.93	43.85	44.63	219003
2025-06-03	44.50	45.03	44.25	44.81	242015
2025-06-04	44.68	45.11	44.67	45.05	143621
2025-06-05	45.06	45.71	44.15	45.31	352212
2025-06-06	45.93	46.37	45.66	46.03	226109
2025-06-09	46.16	46.71	45.83	45.96	287343
2025-06-10	46.40	48.14	46.03	47.64	428468
2025-06-11	47.65	48.10	47.04	47.10	295486
2025-06-12	46.68	47.38	46.66	46.84	239850
2025-06-13	46.05	46.51	45.75	46.10	182593
2025-06-16	46.30	46.89	46.00	46.48	215658
2025-06-17	46.34	46.95	46.12	46.17	336389
2025-06-18	46.12	47.11	46.02	46.85	208545
2025-06-20	47.10	47.20	46.53	46.82	413233
2025-06-23	46.56	47.34	45.83	47.33	282487
2025-06-24	47.40	47.87	47.15	47.61	334500
2025-06-25	47.64	48.00	47.44	47.59	149016
2025-06-26	47.78	49.39	47.71	49.27	258705
2025-06-27	49.26	49.64	48.85	49.12	611921
2025-06-30	49.22	49.22	47.08	47.70	314067
2025-07-01	47.56	49.04	47.54	48.26	295142
2025-07-02	48.26	49.03	48.12	48.89	263469
2025-07-03	49.06	49.60	49.06	49.50	133272
2025-07-07	48.98	49.40	48.25	48.27	204409
2025-07-08	48.35	49.71	48.16	49.34	339384
2025-07-09	49.39	50.88	49.29	50.76	276525
2025-07-10	50.27	52.45	49.98	51.58	376764
2025-07-11	51.14	52.23	50.77	51.69	232094
2025-07-14	51.51	52.09	51.30	51.71	192120
2025-07-15	51.78	52.06	49.81	49.86	219916
2025-07-16	50.22	50.93	49.72	50.26	206317
2025-07-17	50.34	51.11	49.92	49.92	229537
2025-07-18	50.07	50.07	49.05	49.46	252287
2025-07-21	49.65	50.06	49.13	49.62	211005
2025-07-22	49.95	50.89	49.95	50.42	199686
2025-07-23	50.59	50.94	49.71	49.96	250265
2025-07-24	50.04	52.22	49.55	51.76	397712
2025-07-25	52.31	52.31	50.84	51.18	204344
2025-07-28	51.05	51.40	50.60	50.60	223482
2025-07-29	50.98	51.90	50.69	51.84	217901
2025-07-30	51.78	52.37	51.03	51.29	221528
2025-07-31	50.72	51.50	50.36	50.50	219585
2025-08-01	50.48	50.71	49.77	49.86	219426
2025-08-04	50.06	50.70	49.77	50.33	167774
2025-08-05	50.44	51.08	50.07	51.00	217544
2025-08-06	50.96	51.05	50.28	50.31	151535
2025-08-07	50.73	50.82	50.13	50.31	142178
2025-08-08	50.46	50.79	50.07	50.40	114156
2025-08-11	50.44	50.79	49.50	50.28	221154
2025-08-12	50.67	50.85	49.99	50.57	352865
2025-08-13	50.75	51.80	50.45	51.62	438470
2025-08-14	51.25	51.41	50.44	50.71	216883
2025-08-15	50.75	50.80	49.99	50.20	305067

Explore More About JOE

Coins representing dividend payouts and trends

JOE Dividend History

Discover The St. Joe'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

JOE Stock Split History

Discover The St. Joe'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

JOE Historical Prices

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

Web Analytics