SAH Historical Prices

Summary

Key Stock Metrics

52.00

(April 4, 2025)

52-Week Low

89.62

(July 10, 2025)

52-Week High

89.62

(July 10, 2025)

All-Time High

78.40

(August 15, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-11-12	5.81	5.81	5.59	5.78	893200
1997-11-13	5.78	6.19	5.78	5.91	507600
1997-11-14	5.88	6.03	5.81	5.97	500400
1997-11-17	6.00	6.00	5.78	5.78	106600
1997-11-18	5.81	5.81	5.56	5.63	91600
1997-11-19	5.66	5.66	5.06	5.38	281400
1997-11-20	5.44	5.53	5.38	5.50	147000
1997-11-21	5.50	5.56	5.47	5.50	61600
1997-11-24	5.50	5.56	5.44	5.47	29200
1997-11-25	5.56	5.56	5.13	5.13	95400
1997-11-26	5.03	5.31	4.78	5.28	144400
1997-11-28	5.22	5.25	5.16	5.25	19800
1997-12-01	5.22	5.22	5.16	5.16	20200
1997-12-02	5.16	5.25	5.09	5.09	55400
1997-12-03	5.06	5.13	5.00	5.06	77400
1997-12-04	5.13	5.44	5.13	5.31	51200
1997-12-05	5.28	5.38	5.22	5.28	60600
1997-12-08	5.28	5.72	5.25	5.56	57400
1997-12-09	5.31	5.44	5.31	5.41	39000
1997-12-10	5.38	5.50	5.38	5.50	141600
1997-12-11	5.50	5.50	5.34	5.41	140600
1997-12-12	5.44	5.47	5.41	5.44	61200
1997-12-15	5.63	5.72	5.38	5.44	129200
1997-12-16	5.47	5.47	5.25	5.38	58200
1997-12-17	5.38	5.44	5.34	5.38	53600
1997-12-18	5.31	5.31	5.19	5.19	27000
1997-12-19	5.16	5.19	4.75	5.06	173000
1997-12-22	5.06	5.09	5.03	5.03	23200
1997-12-23	5.06	5.06	4.69	4.88	54200
1997-12-24	4.84	4.88	4.69	4.75	123000
1997-12-26	4.75	4.75	4.75	4.75	13600
1997-12-29	4.75	4.88	4.75	4.88	103800
1997-12-30	4.88	4.97	4.81	4.88	83000
1997-12-31	4.91	5.00	4.81	4.81	131400
1998-01-02	4.84	4.88	4.84	4.88	18000
1998-01-05	4.94	5.25	4.94	5.25	130200
1998-01-06	5.38	5.38	5.03	5.13	48200
1998-01-07	5.25	5.50	5.25	5.44	134600
1998-01-08	5.88	5.97	5.66	5.66	181000
1998-01-09	5.66	5.78	5.50	5.69	69600
1998-01-12	5.56	5.75	5.44	5.75	108000
1998-01-13	5.81	6.00	5.75	6.00	98600
1998-01-14	6.00	6.50	5.81	6.38	665200
1998-01-15	6.31	6.31	6.06	6.25	151000
1998-01-16	6.19	6.19	6.06	6.13	96000
1998-01-20	6.06	6.06	5.94	5.94	42600
1998-01-21	6.00	6.00	5.72	5.88	43400
1998-01-22	5.94	6.00	5.75	6.00	90200
1998-01-23	5.94	5.94	5.81	5.81	23600
1998-01-26	5.81	5.81	5.75	5.81	17400
1998-01-27	5.81	5.94	5.81	5.94	51200
1998-01-28	5.88	6.06	5.88	6.03	177000
1998-01-29	6.00	6.25	5.97	6.09	208800
1998-01-30	6.03	6.03	5.91	5.91	54000
1998-02-02	5.97	6.09	5.97	6.00	49800
1998-02-03	6.06	6.16	5.97	6.00	69400
1998-02-04	6.00	6.00	5.88	5.91	53000
1998-02-05	5.97	6.00	5.91	6.00	219200
1998-02-06	6.00	6.00	5.91	5.91	12200
1998-02-09	5.97	6.13	5.97	6.03	115000
1998-02-10	6.06	6.13	6.00	6.00	47800
1998-02-11	6.03	6.06	5.94	5.94	74000
1998-02-12	5.94	6.00	5.94	6.00	14800
1998-02-13	6.00	6.00	5.44	5.50	95200
1998-02-17	5.53	5.72	5.50	5.56	93200
1998-02-18	5.56	5.59	5.47	5.47	44600
1998-02-19	5.41	5.41	5.25	5.31	67000
1998-02-20	5.31	5.50	5.31	5.47	206000
1998-02-23	5.47	5.63	5.47	5.56	190200
1998-02-24	5.56	5.88	5.53	5.63	252000
1998-02-25	5.63	5.81	5.50	5.75	158400
1998-02-26	5.75	5.94	5.75	5.88	132000
1998-02-27	5.84	5.97	5.84	5.97	108600
1998-03-02	5.91	6.00	5.88	6.00	52400
1998-03-03	6.06	6.25	5.97	6.09	114200
1998-03-04	6.19	6.25	6.06	6.25	193600
1998-03-05	6.19	6.69	6.19	6.69	251400
1998-03-06	6.69	7.00	6.69	6.94	205800
1998-03-09	6.88	7.00	6.75	6.91	66400
1998-03-10	6.97	7.00	6.88	6.91	70000
1998-03-11	6.91	7.00	6.91	7.00	78400
1998-03-12	6.97	6.97	6.88	6.88	65800
1998-03-13	6.81	6.94	6.81	6.91	63200
1998-03-16	6.88	7.00	6.88	6.97	49000
1998-03-17	6.94	7.00	6.84	7.00	145200
1998-03-18	6.97	7.06	6.91	7.03	147800
1998-03-19	7.00	7.34	7.00	7.25	129800
1998-03-20	7.34	8.06	7.31	7.91	169200
1998-03-23	7.88	8.06	7.47	7.47	161000
1998-03-24	7.50	7.75	7.44	7.75	63800
1998-03-25	8.00	8.31	7.97	8.09	284800
1998-03-26	8.50	8.50	8.16	8.38	211800
1998-03-27	8.41	8.41	8.19	8.34	82800
1998-03-30	8.38	8.41	8.25	8.28	38600
1998-03-31	8.31	8.72	8.31	8.63	60800
1998-04-01	8.69	8.88	8.59	8.88	38000
1998-04-02	8.88	9.00	8.84	8.84	40200
1998-04-03	8.81	8.97	8.34	8.66	95400
1998-04-06	8.59	9.00	8.59	8.88	109400
1998-04-07	8.94	8.94	8.75	8.75	14800
1998-04-08	8.69	9.00	8.69	9.00	43200
1998-04-09	8.97	9.06	8.94	8.94	47400
1998-04-13	8.97	8.97	8.41	8.41	43400
1998-04-14	8.41	8.59	8.41	8.50	33000
1998-04-15	8.56	8.72	8.56	8.66	22000
1998-04-16	8.63	8.69	8.53	8.53	72000
1998-04-17	8.53	8.56	8.53	8.53	7200
1998-04-20	8.53	8.56	8.41	8.41	64200
1998-04-21	8.47	8.50	8.25	8.25	62800
1998-04-22	8.25	8.31	8.13	8.25	22000
1998-04-23	8.25	8.53	8.25	8.38	37000
1998-04-24	8.47	8.47	8.28	8.28	15800
1998-04-27	8.16	8.16	7.63	7.69	25600
1998-04-28	7.78	8.22	7.78	8.19	37400
1998-04-29	8.31	8.75	8.25	8.72	39400
1998-04-30	8.75	8.75	8.50	8.75	36600
1998-05-01	8.75	8.75	8.44	8.44	26400
1998-05-04	8.53	8.63	8.53	8.56	20800
1998-05-05	8.69	9.13	8.69	8.97	70400
1998-05-06	9.00	9.06	8.94	9.00	84400
1998-05-07	9.03	9.03	8.94	8.94	23600
1998-05-08	9.00	9.00	8.94	8.97	79400
1998-05-11	9.00	9.06	8.94	8.94	253000
1998-05-12	8.75	8.81	8.66	8.75	115600
1998-05-13	8.66	8.66	8.41	8.50	24800
1998-05-14	8.50	8.69	8.50	8.66	5600
1998-05-15	8.66	8.66	8.66	8.66	3800
1998-05-18	8.56	8.63	8.56	8.59	110800
1998-05-19	8.59	8.69	8.59	8.69	10200
1998-05-20	8.63	8.81	8.63	8.81	6200
1998-05-21	8.94	9.00	8.88	8.91	20600
1998-05-22	8.97	9.06	8.94	9.06	61000
1998-05-26	9.56	9.63	9.31	9.38	105400
1998-05-27	9.38	9.38	8.78	8.97	137200
1998-05-28	8.97	9.00	8.84	8.88	11400
1998-05-29	9.00	9.06	8.88	8.94	371800
1998-06-01	8.97	9.00	8.81	8.81	10600
1998-06-02	8.88	8.88	8.66	8.66	26400
1998-06-03	8.69	8.69	8.19	8.50	49000
1998-06-04	7.69	8.09	7.69	8.00	165400
1998-06-05	8.00	8.00	7.97	7.97	44800
1998-06-08	8.03	8.09	7.88	8.06	17400
1998-06-09	8.09	8.56	8.00	8.56	125600
1998-06-10	8.63	8.81	8.53	8.59	36200
1998-06-11	8.66	8.75	8.47	8.47	94800
1998-06-15	8.34	8.34	8.13	8.19	11000
1998-06-16	8.19	8.41	8.19	8.41	28400
1998-06-17	8.47	8.50	8.44	8.44	9000
1998-06-18	8.47	8.50	8.41	8.50	13400
1998-06-19	8.44	8.47	8.41	8.41	1600
1998-06-22	8.47	8.50	8.44	8.44	2800
1998-06-23	8.47	8.47	8.34	8.34	10200
1998-06-24	8.41	8.47	8.22	8.28	12800
1998-06-25	8.31	8.31	8.22	8.25	12000
1998-06-26	8.19	8.22	8.13	8.22	6600
1998-06-29	8.28	8.44	8.25	8.34	43800
1998-06-30	8.44	8.44	8.19	8.22	91200
1998-07-01	8.22	8.38	8.22	8.25	65200
1998-07-02	8.31	8.31	8.25	8.31	14200
1998-07-06	8.25	8.34	8.25	8.34	2200
1998-07-07	8.44	8.81	8.44	8.78	442600
1998-07-08	8.84	10.06	8.81	10.06	502600
1998-07-09	10.00	10.06	9.69	9.75	204000
1998-07-10	9.94	10.75	9.94	10.00	258800
1998-07-13	10.06	10.47	10.03	10.41	187400
1998-07-14	10.47	10.88	10.44	10.75	541400
1998-07-15	10.81	11.72	10.81	11.53	544400
1998-07-16	11.44	11.50	10.53	11.09	172600
1998-07-17	11.09	11.09	11.00	11.00	24400
1998-07-20	11.03	11.06	11.00	11.00	35600
1998-07-21	11.25	11.25	11.06	11.16	31000
1998-07-22	11.19	11.19	11.06	11.19	124400
1998-07-23	11.19	11.19	10.94	10.97	273200
1998-07-24	10.97	11.03	10.94	11.00	134000
1998-07-27	11.06	11.06	11.00	11.00	30200
1998-07-28	11.06	11.13	10.50	10.53	88600
1998-07-29	10.50	10.59	10.16	10.47	215800
1998-07-30	10.52	10.53	10.50	10.53	27000
1998-07-31	10.59	10.63	10.53	10.59	86400
1998-08-03	10.59	10.59	9.75	9.88	70000
1998-08-04	9.81	9.81	9.00	9.34	79800
1998-08-05	9.25	9.53	9.16	9.53	178800
1998-08-06	9.50	9.56	8.94	9.50	218800
1998-08-07	9.44	9.63	9.41	9.53	67200
1998-08-10	9.59	9.84	9.59	9.75	111000
1998-08-11	9.72	11.13	9.66	10.41	645200
1998-08-12	10.41	11.97	10.41	11.69	335200
1998-08-13	11.69	12.75	11.63	11.94	219000
1998-08-14	12.00	12.00	11.50	11.59	142600
1998-08-17	11.56	11.56	11.06	11.44	15800
1998-08-18	11.50	11.59	11.47	11.47	292000
1998-08-19	11.50	11.50	11.41	11.44	142800
1998-08-20	11.44	11.56	11.44	11.53	156000
1998-08-21	11.50	11.50	11.38	11.38	100200
1998-08-24	11.38	11.38	11.31	11.34	120000
1998-08-25	11.38	11.38	11.34	11.34	42400
1998-08-26	11.34	11.38	11.25	11.38	22200
1998-08-27	11.13	11.13	10.91	10.91	19200
1998-08-31	10.88	10.88	9.13	9.22	240600
1998-09-01	9.16	9.22	8.59	9.00	351400
1998-09-02	9.00	9.50	9.00	9.41	167200
1998-09-03	9.34	9.34	9.16	9.25	38000
1998-09-04	9.16	9.20	8.81	8.81	33600
1998-09-08	8.88	8.94	8.50	8.50	84000
1998-09-09	8.56	8.94	8.56	8.88	16600
1998-09-10	8.88	8.88	8.81	8.88	71200
1998-09-11	8.88	8.97	8.78	8.81	85000
1998-09-14	8.81	9.50	8.75	9.41	94800
1998-09-15	9.38	9.59	9.34	9.50	184200
1998-09-16	9.50	9.50	9.25	9.25	51600
1998-09-17	9.16	9.16	8.94	8.97	37200
1998-09-18	9.00	9.00	8.94	8.94	79000
1998-09-21	8.81	8.81	8.69	8.78	33200
1998-09-22	8.75	8.75	8.63	8.63	60200
1998-09-23	8.72	8.81	8.72	8.75	140200
1998-09-24	8.75	9.00	8.75	8.75	344600
1998-09-25	8.81	9.06	8.81	8.88	12200
1998-09-28	9.00	9.44	9.00	9.44	49400
1998-09-29	9.28	10.00	9.28	10.00	43600
1998-09-30	10.00	10.00	9.88	9.91	71000
1998-10-01	9.94	10.34	9.88	10.03	186800
1998-10-02	10.13	10.13	9.75	9.75	59000
1998-10-05	9.66	9.66	9.41	9.41	57000
1998-10-06	9.41	9.41	9.19	9.19	8800
1998-10-07	9.09	9.09	8.19	8.19	97200
1998-10-08	8.00	8.00	7.06	7.63	167000
1998-10-09	7.56	7.63	7.38	7.63	35600
1998-10-12	7.63	7.63	7.53	7.63	13800
1998-10-13	7.56	7.56	6.34	6.34	99000
1998-10-14	6.28	6.50	6.28	6.38	28000
1998-10-15	6.44	7.50	6.31	7.50	235600
1998-10-16	7.63	8.19	7.63	8.19	60000
1998-10-19	8.19	8.59	8.19	8.50	15200
1998-10-20	8.88	8.94	8.75	8.75	55200
1998-10-21	8.75	8.75	8.72	8.75	5400
1998-10-22	8.84	8.88	8.84	8.88	15400
1998-10-23	9.00	9.19	9.00	9.19	7400
1998-10-26	9.19	9.41	9.19	9.31	31800
1998-10-27	9.31	9.78	9.31	9.53	74800
1998-10-28	9.50	9.50	9.50	9.50	1000
1998-10-29	9.44	9.63	9.44	9.56	79400
1998-10-30	9.69	10.19	9.69	10.16	28000
1998-11-02	10.28	10.63	10.16	10.56	25800
1998-11-03	10.69	10.81	10.69	10.69	23400
1998-11-04	10.75	11.38	10.75	11.38	77800
1998-11-05	11.56	12.25	11.50	11.50	237000
1998-11-06	11.50	11.50	10.31	10.50	61400
1998-11-09	10.44	10.94	10.22	10.94	41000
1998-11-10	11.06	11.47	10.94	11.44	46200
1998-11-11	11.31	11.31	11.16	11.28	19200
1998-11-12	11.28	11.28	10.94	10.94	14800
1998-11-13	10.94	10.97	10.81	10.88	16600
1998-11-16	10.88	10.94	10.72	10.72	13800
1998-11-17	10.72	10.81	10.63	10.69	38800
1998-11-18	10.81	11.09	10.78	11.06	27600
1998-11-19	11.19	12.09	11.19	12.00	181000
1998-11-20	12.00	12.06	11.88	12.00	137200
1998-11-23	12.13	12.88	12.13	12.66	59800
1998-11-24	12.56	13.19	12.38	13.00	139400
1998-11-25	13.06	13.44	13.06	13.44	38600
1998-11-27	13.47	13.50	13.25	13.25	28800
1998-11-30	13.38	13.47	13.25	13.47	73400
1998-12-01	13.41	13.50	13.22	13.50	44400
1998-12-02	13.44	14.16	13.44	14.16	56600
1998-12-03	14.22	14.38	14.00	14.38	67800
1998-12-04	14.31	14.88	14.25	14.38	139000
1998-12-07	14.88	15.84	14.59	15.25	429400
1998-12-08	15.19	15.19	14.66	14.88	203200
1998-12-09	14.88	14.97	14.88	14.91	33000
1998-12-10	14.94	15.06	14.91	15.03	211600
1998-12-11	15.03	15.03	14.88	14.94	9200
1998-12-14	14.91	14.91	14.06	14.13	99200
1998-12-15	14.13	14.94	13.97	14.88	73400
1998-12-16	15.00	15.69	15.00	15.22	240000
1998-12-17	15.28	15.31	15.16	15.25	61200
1998-12-18	15.25	16.59	15.00	16.38	231800
1998-12-21	16.75	18.44	16.75	17.44	286200
1998-12-22	17.47	17.75	17.38	17.56	58800
1998-12-23	17.56	17.69	17.38	17.38	193600
1998-12-24	17.56	17.63	17.50	17.50	59800
1998-12-28	17.50	17.56	16.88	16.97	68400
1998-12-29	16.84	17.00	16.66	16.88	278400
1998-12-30	16.88	17.25	16.88	17.09	155600
1998-12-31	17.16	17.38	16.94	17.25	71000
1999-01-04	17.38	17.88	17.38	17.50	244400
1999-01-05	17.44	17.50	17.25	17.25	118400
1999-01-06	17.31	18.44	17.19	18.44	123800
1999-01-07	18.69	18.94	18.31	18.44	155400
1999-01-08	18.50	18.50	18.00	18.06	102400
1999-01-11	18.13	18.19	17.53	17.63	135600
1999-01-12	17.63	17.63	16.56	16.63	67600
1999-01-13	16.38	16.84	16.06	16.66	134200
1999-01-14	16.78	17.00	16.75	16.75	63200
1999-01-15	16.81	17.44	16.81	17.19	42400
1999-01-19	17.31	17.63	17.28	17.53	58400
1999-01-20	17.53	17.56	17.38	17.53	31600
1999-01-21	17.44	18.06	17.44	17.97	54400
1999-01-22	17.84	17.97	17.72	17.72	83400
1999-01-25	17.75	18.31	17.75	18.19	65200
1999-01-26	18.06	18.50	17.63	18.38	55900
1999-01-27	18.56	18.56	18.25	18.25	71000
1999-01-28	18.25	18.25	17.75	17.88	56300
1999-01-29	17.63	17.63	16.63	17.00	146300
1999-02-01	16.94	16.94	16.75	16.81	92000
1999-02-02	16.63	16.75	16.13	16.13	82400
1999-02-03	16.13	16.13	14.19	14.63	129500
1999-02-04	15.13	15.50	15.00	15.31	101600
1999-02-05	14.88	15.00	14.13	14.25	140800
1999-02-08	14.25	16.25	14.25	16.13	112700
1999-02-09	16.13	16.19	15.50	15.88	53800
1999-02-10	15.44	15.63	15.13	15.56	76200
1999-02-11	15.38	15.88	15.38	15.88	30900
1999-02-12	15.75	16.25	15.63	15.88	45500
1999-02-16	15.88	16.00	15.63	15.81	77600
1999-02-17	15.75	16.44	15.25	16.44	409400
1999-02-18	16.50	17.38	16.25	17.06	173200
1999-02-19	16.88	17.00	16.56	16.75	31200
1999-02-22	16.75	16.75	16.56	16.56	54900
1999-02-23	16.56	16.56	16.00	16.31	145400
1999-02-24	16.56	16.75	16.44	16.50	42800
1999-02-25	16.31	16.38	16.13	16.25	101100
1999-02-26	16.25	16.25	16.00	16.13	152900
1999-03-01	16.38	17.00	16.38	17.00	65300
1999-03-02	17.00	17.25	17.00	17.19	68700
1999-03-03	17.19	17.38	17.06	17.31	73900
1999-03-04	17.25	17.25	16.88	17.00	32800
1999-03-05	16.88	17.00	16.75	17.00	45500
1999-03-08	16.88	17.00	16.75	16.94	17800
1999-03-09	16.81	17.06	16.75	17.06	35000
1999-03-10	16.88	17.00	16.50	16.56	26100
1999-03-11	16.44	16.63	16.25	16.38	29000
1999-03-12	16.31	16.31	15.25	15.88	173800
1999-03-15	15.63	15.63	15.13	15.25	87400
1999-03-16	15.25	15.38	15.25	15.31	54800
1999-03-17	15.25	15.38	15.19	15.19	96100
1999-03-18	15.25	15.50	15.25	15.25	27800
1999-03-19	15.38	15.50	15.31	15.31	94200
1999-03-22	15.06	15.06	14.19	14.25	105700
1999-03-23	14.19	14.25	14.00	14.06	53000
1999-03-24	14.06	14.06	13.13	13.94	76100
1999-03-25	13.81	14.38	13.81	14.13	42700
1999-03-26	14.25	14.25	13.75	14.06	40300
1999-03-29	14.00	14.31	14.00	14.25	36000
1999-03-30	14.13	14.50	14.13	14.50	29700
1999-03-31	14.50	15.50	14.31	15.50	76300
1999-04-01	15.38	15.50	15.38	15.38	47300
1999-04-05	15.13	15.38	14.63	14.63	13100
1999-04-06	14.50	14.50	13.75	14.13	100200
1999-04-07	14.00	14.25	13.31	13.63	38100
1999-04-08	13.38	13.63	12.81	13.25	26600
1999-04-09	13.13	13.25	12.88	12.88	83800
1999-04-12	12.75	13.75	12.75	13.38	62400
1999-04-13	13.38	13.63	12.94	13.06	72700
1999-04-14	13.06	13.06	12.69	12.88	153300
1999-04-15	13.00	13.88	13.00	13.63	176400
1999-04-16	13.63	13.75	13.25	13.44	121800
1999-04-19	13.56	15.19	13.56	14.81	363200
1999-04-20	14.94	15.88	14.81	15.81	113100
1999-04-21	16.13	16.63	16.06	16.13	153100
1999-04-22	16.13	16.19	15.63	15.88	61900
1999-04-23	15.75	16.13	15.56	16.13	34800
1999-04-26	17.25	17.25	16.13	16.38	158500
1999-04-27	16.50	16.50	15.75	15.94	84700
1999-04-28	15.75	15.75	13.88	13.94	225700
1999-04-29	13.94	14.94	13.88	14.94	402600
1999-04-30	15.50	15.50	14.31	14.81	6733400
1999-05-03	14.88	15.06	14.75	14.94	566600
1999-05-04	15.00	15.00	14.75	14.75	680900
1999-05-05	14.81	15.50	14.75	15.44	599200
1999-05-06	15.13	15.19	14.94	14.94	177800
1999-05-07	15.00	15.00	14.81	14.81	242200
1999-05-10	14.94	14.94	14.75	14.75	226500
1999-05-11	14.81	14.81	14.38	14.56	97300
1999-05-12	14.50	14.56	14.19	14.25	155500
1999-05-13	14.19	14.38	13.50	14.06	523300
1999-05-14	14.00	14.06	13.50	13.50	262600
1999-05-17	13.63	13.94	13.50	13.94	64600
1999-05-18	13.94	14.38	13.94	14.19	68900
1999-05-19	14.19	14.38	14.00	14.00	125500
1999-05-20	14.13	14.69	14.13	14.69	111600
1999-05-21	14.94	14.94	14.06	14.19	201000
1999-05-24	14.13	14.19	13.19	13.56	146300
1999-05-25	13.69	13.88	13.44	13.88	209800
1999-05-26	14.00	14.19	13.50	13.50	138600
1999-05-27	13.50	13.50	12.81	12.94	133000
1999-05-28	12.94	14.44	12.88	13.00	212600
1999-06-01	12.94	13.38	12.88	12.88	186600
1999-06-02	12.94	13.00	12.75	12.94	92300
1999-06-03	12.81	13.44	12.81	12.88	304700
1999-06-04	12.88	13.25	12.38	12.44	100800
1999-06-07	12.56	13.13	12.13	12.13	169100
1999-06-08	12.25	12.56	11.63	12.00	274400
1999-06-09	12.19	13.25	12.19	13.13	271600
1999-06-10	13.50	14.06	13.50	14.00	301500
1999-06-11	14.19	14.50	13.75	13.88	212500
1999-06-14	14.13	14.13	13.50	13.50	124400
1999-06-15	13.50	13.63	13.00	13.06	118400
1999-06-16	13.06	13.19	12.63	12.69	119900
1999-06-17	12.56	13.75	12.56	13.63	156900
1999-06-18	14.00	14.00	12.81	12.88	103900
1999-06-21	13.25	13.63	13.25	13.50	107000
1999-06-22	13.50	13.63	13.31	13.31	88400
1999-06-23	13.38	13.69	13.31	13.50	96100
1999-06-24	13.38	13.50	13.00	13.06	70500
1999-06-25	13.19	13.75	13.00	13.56	92300
1999-06-28	13.56	13.75	13.56	13.63	31100
1999-06-29	13.69	14.06	13.69	14.00	163400
1999-06-30	13.88	14.63	13.75	13.75	334300
1999-07-01	14.13	14.75	14.06	14.56	85400
1999-07-02	14.69	15.00	14.56	14.63	81500
1999-07-06	14.94	14.94	14.50	14.50	71400
1999-07-07	14.38	14.88	14.25	14.50	107400
1999-07-08	14.50	14.50	14.00	14.13	195300
1999-07-09	14.13	14.13	14.00	14.13	57300
1999-07-12	14.00	14.50	14.00	14.50	117900
1999-07-13	14.25	14.25	14.00	14.00	173300
1999-07-14	14.00	14.25	14.00	14.06	68600
1999-07-15	14.13	14.31	14.06	14.13	172100
1999-07-16	14.31	15.13	14.13	14.94	380300
1999-07-19	15.00	15.13	14.75	14.88	105900
1999-07-20	14.88	14.88	14.00	14.44	136000
1999-07-21	14.50	14.94	14.50	14.88	115700
1999-07-22	14.94	14.94	14.56	14.75	94600
1999-07-23	14.75	14.75	14.00	14.25	107200
1999-07-26	14.00	14.69	13.88	14.69	79800
1999-07-27	15.13	15.25	14.25	14.25	682500
1999-07-28	14.38	14.63	14.06	14.50	123100
1999-07-29	14.50	14.50	13.75	13.81	75200
1999-07-30	14.00	14.00	12.63	13.13	194000
1999-08-02	13.25	13.94	13.13	13.50	100500
1999-08-03	13.63	14.13	13.63	13.81	69200
1999-08-04	13.94	14.13	13.63	13.63	194100
1999-08-05	13.63	13.69	13.25	13.63	166100
1999-08-06	13.50	13.75	13.25	13.38	42400
1999-08-09	13.00	13.00	12.81	13.00	59300
1999-08-10	12.88	12.94	12.38	12.50	115900
1999-08-11	12.38	12.50	11.88	11.88	159800
1999-08-12	12.00	12.19	11.88	11.88	189500
1999-08-13	11.88	11.88	10.00	11.19	2320100
1999-08-16	11.44	11.94	11.31	11.63	146400
1999-08-17	11.75	11.75	11.44	11.69	62100
1999-08-18	11.56	11.63	11.25	11.44	91100
1999-08-19	11.44	11.44	10.88	11.00	201700
1999-08-20	11.00	11.00	10.31	10.63	201600
1999-08-23	10.75	10.75	10.63	10.69	239900
1999-08-24	10.44	10.63	10.06	10.63	256000
1999-08-25	10.63	11.38	10.56	11.25	477100
1999-08-26	12.50	13.13	12.00	12.75	714200
1999-08-27	13.00	13.00	12.69	12.81	153500
1999-08-30	13.00	13.00	12.50	12.63	99700
1999-08-31	12.75	12.75	11.88	12.06	239200
1999-09-01	12.00	12.00	11.06	11.25	106100
1999-09-02	11.00	11.25	11.00	11.19	302400
1999-09-03	11.31	11.50	11.00	11.19	359600
1999-09-07	11.25	11.38	11.00	11.25	387400
1999-09-08	11.38	11.63	11.38	11.38	293000
1999-09-09	11.50	12.06	11.50	11.81	204000
1999-09-10	11.81	12.13	11.63	12.13	237600
1999-09-13	12.00	12.25	12.00	12.25	33500
1999-09-14	12.25	12.56	12.25	12.56	179200
1999-09-15	12.75	12.75	12.38	12.56	77900
1999-09-16	12.56	12.63	12.25	12.50	60300
1999-09-17	12.38	12.56	12.25	12.50	98600
1999-09-20	12.63	12.94	12.38	12.81	161400
1999-09-21	12.69	12.81	12.69	12.81	42900
1999-09-22	12.81	12.88	12.63	12.75	169600
1999-09-23	12.75	12.88	12.00	12.00	49100
1999-09-24	12.00	12.00	11.50	11.56	48800
1999-09-27	11.75	12.00	11.56	11.75	49700
1999-09-28	11.88	12.00	11.63	12.00	51100
1999-09-29	11.88	12.00	11.63	11.81	24900
1999-09-30	11.94	13.00	11.88	13.00	168900
1999-10-01	13.00	13.00	12.06	12.25	102600
1999-10-04	12.25	12.25	11.75	12.00	121200
1999-10-05	11.88	11.88	11.56	11.63	78900
1999-10-06	11.56	11.63	11.50	11.50	72700
1999-10-07	11.50	11.63	11.50	11.56	67400
1999-10-08	11.56	11.69	11.56	11.69	65500
1999-10-11	11.56	11.94	11.56	11.81	16100
1999-10-12	11.81	11.81	11.50	11.56	58700
1999-10-13	11.56	11.56	10.75	10.75	76700
1999-10-14	10.75	11.13	10.75	11.00	69600
1999-10-15	10.88	10.88	10.13	10.50	102400
1999-10-18	10.63	10.75	10.00	10.06	64000
1999-10-19	10.00	10.75	9.81	10.00	118600
1999-10-20	10.00	10.13	9.88	10.00	81000
1999-10-21	10.00	10.19	9.88	10.06	82800
1999-10-22	10.19	10.44	9.94	10.06	131000
1999-10-25	10.13	10.75	9.88	10.69	283100
1999-10-26	10.81	10.81	10.13	10.44	231000
1999-10-27	10.38	10.38	9.94	10.25	169000
1999-10-28	10.38	10.50	10.25	10.50	102600
1999-10-29	10.63	10.75	10.38	10.44	97700
1999-11-01	10.50	10.56	10.00	10.06	61000
1999-11-02	10.06	10.25	9.88	10.00	78300
1999-11-03	10.13	10.19	9.75	10.00	182600
1999-11-04	9.88	10.00	9.75	10.00	66400
1999-11-05	10.13	10.38	10.06	10.13	176700
1999-11-08	10.13	10.25	10.06	10.13	93700
1999-11-09	10.13	10.25	9.81	9.81	288700
1999-11-10	9.94	10.50	9.94	10.38	97600
1999-11-11	10.50	10.56	10.31	10.44	89300
1999-11-12	10.31	10.44	9.81	10.13	142000
1999-11-15	10.00	10.00	9.56	9.94	132300
1999-11-16	9.94	10.31	9.88	10.25	123300
1999-11-17	10.13	10.19	10.00	10.06	55900
1999-11-18	10.00	10.38	10.00	10.25	87100
1999-11-19	10.38	10.50	9.63	9.81	133700
1999-11-22	9.88	10.13	9.69	9.94	155900
1999-11-23	9.94	10.00	9.25	9.38	503200
1999-11-24	9.25	9.38	8.63	9.25	202200
1999-11-26	9.31	9.31	9.25	9.25	30600
1999-11-29	9.13	9.13	8.81	9.00	189700
1999-11-30	9.00	9.31	8.88	9.00	134700
1999-12-01	8.88	9.06	8.56	9.00	459200
1999-12-02	8.88	9.00	8.81	8.88	124100
1999-12-03	8.81	8.94	8.75	8.94	50500
1999-12-06	8.94	8.94	8.38	8.50	587100
1999-12-07	8.50	8.50	8.00	8.38	357400
1999-12-08	8.38	8.50	8.13	8.25	114300
1999-12-09	8.38	8.50	8.25	8.38	99600
1999-12-10	8.31	8.44	8.19	8.19	53100
1999-12-13	8.31	8.50	8.25	8.44	208600
1999-12-14	8.31	8.44	8.25	8.31	62500
1999-12-15	8.38	8.38	8.13	8.31	120400
1999-12-16	8.19	8.25	7.81	7.94	172000
1999-12-17	7.88	8.06	7.69	8.00	372900
1999-12-20	7.88	8.00	7.75	7.94	218200
1999-12-21	7.88	8.00	7.75	7.88	220500
1999-12-22	7.81	8.13	7.75	8.06	148100
1999-12-23	8.00	8.44	8.00	8.25	149400
1999-12-27	8.25	8.44	8.19	8.38	146800
1999-12-28	8.38	9.50	8.38	9.38	283000
1999-12-29	9.50	10.50	9.50	10.50	333000
1999-12-30	10.50	10.75	10.00	10.13	111100
1999-12-31	10.06	10.06	9.75	9.75	187600
2000-01-03	9.88	10.13	9.81	9.81	75600
2000-01-04	9.75	9.81	9.31	9.44	59600
2000-01-05	9.50	9.75	9.44	9.50	133100
2000-01-06	9.50	9.50	9.13	9.13	303300
2000-01-07	9.13	9.63	9.13	9.38	162200
2000-01-10	9.38	9.50	9.25	9.25	47400
2000-01-11	9.13	9.19	8.13	8.88	182600
2000-01-12	8.69	8.75	8.25	8.75	228500
2000-01-13	8.88	9.19	8.81	9.00	104700
2000-01-14	9.00	9.38	8.88	9.06	451900
2000-01-18	9.19	9.38	8.94	9.00	171700
2000-01-19	9.00	9.00	8.75	8.81	30000
2000-01-20	8.94	8.94	8.44	8.44	93300
2000-01-21	8.44	8.63	8.25	8.38	708200
2000-01-24	8.50	9.06	8.38	8.94	228400
2000-01-25	8.81	9.13	8.69	8.75	195800
2000-01-26	8.63	8.69	8.25	8.44	250000
2000-01-27	8.44	8.50	8.31	8.38	194600
2000-01-28	8.31	8.38	7.81	8.06	314500
2000-01-31	8.06	8.06	7.69	7.69	275900
2000-02-01	7.69	8.25	7.63	8.13	295200
2000-02-02	8.25	9.00	8.25	8.75	199200
2000-02-03	8.75	8.94	8.38	8.50	321400
2000-02-04	8.56	8.56	8.31	8.50	130100
2000-02-07	8.63	8.63	8.19	8.31	195200
2000-02-08	8.13	8.31	8.13	8.19	132400
2000-02-09	8.13	8.19	7.94	8.00	199300
2000-02-10	8.00	8.00	7.81	7.88	187100
2000-02-11	7.88	8.00	7.81	8.00	65400
2000-02-14	8.00	8.00	7.88	8.00	113800
2000-02-15	8.00	8.13	7.81	8.13	248600
2000-02-16	8.00	8.13	7.94	8.06	155400
2000-02-17	8.06	8.75	8.06	8.50	84500
2000-02-18	8.63	9.25	8.56	9.13	443900
2000-02-22	9.88	10.00	9.31	9.56	367400
2000-02-23	10.00	10.00	9.75	9.81	215200
2000-02-24	9.81	9.81	9.25	9.25	161900
2000-02-25	9.31	9.31	8.63	8.75	100800
2000-02-28	8.75	8.88	8.19	8.50	43400
2000-02-29	8.63	8.75	8.44	8.56	35900
2000-03-01	8.56	9.00	8.56	8.88	73100
2000-03-02	9.00	9.13	8.63	8.63	49400
2000-03-03	8.63	8.63	8.38	8.44	74900
2000-03-06	8.56	9.25	8.56	9.25	165600
2000-03-07	9.38	9.44	8.81	8.81	104000
2000-03-08	8.88	8.88	8.13	8.44	97700
2000-03-09	8.44	9.00	8.38	9.00	60100
2000-03-10	9.13	9.63	9.06	9.38	135100
2000-03-13	9.25	9.38	9.13	9.13	63000
2000-03-14	9.06	9.13	8.56	8.63	177100
2000-03-15	8.56	8.75	8.38	8.44	213200
2000-03-16	8.44	8.50	8.25	8.31	114800
2000-03-17	8.38	8.63	8.38	8.56	44900
2000-03-20	8.94	9.50	8.94	9.25	169100
2000-03-21	9.38	9.44	9.25	9.38	108500
2000-03-22	9.44	9.75	9.38	9.75	127000
2000-03-23	9.69	9.75	9.38	9.38	116600
2000-03-24	9.25	9.75	9.25	9.69	48000
2000-03-27	9.75	9.75	9.00	9.06	115000
2000-03-28	9.13	9.50	9.00	9.13	135900
2000-03-29	9.00	9.13	8.88	9.00	53500
2000-03-30	9.00	9.00	8.63	8.88	98800
2000-03-31	8.94	9.44	8.81	9.44	91800
2000-04-03	9.44	9.75	9.38	9.69	145300
2000-04-04	9.75	9.75	9.50	9.50	50200
2000-04-05	9.50	9.69	9.38	9.56	73500
2000-04-06	9.63	9.75	9.56	9.75	61500
2000-04-07	9.75	9.94	9.75	9.94	244700
2000-04-10	9.81	10.44	9.81	10.13	205400
2000-04-11	10.06	10.25	9.88	10.00	123500
2000-04-12	10.13	10.50	10.13	10.50	51400
2000-04-13	10.50	10.75	10.25	10.56	91200
2000-04-14	10.44	10.44	9.50	9.63	228800
2000-04-17	9.50	9.63	9.25	9.50	212600
2000-04-18	9.50	9.88	9.50	9.63	74700
2000-04-19	9.63	9.94	9.38	9.94	49500
2000-04-20	10.00	10.19	9.75	10.06	27500
2000-04-24	10.06	10.50	9.75	9.88	76700
2000-04-25	10.69	11.13	10.50	10.69	234400
2000-04-26	10.69	11.00	10.63	10.94	108000
2000-04-27	10.88	11.25	10.88	11.19	173600
2000-04-28	11.25	11.25	11.00	11.13	100300
2000-05-01	11.25	11.25	10.69	10.88	119900
2000-05-02	10.50	10.56	10.13	10.38	134800
2000-05-03	10.25	10.63	10.19	10.63	39900
2000-05-04	10.56	10.88	10.38	10.50	69900
2000-05-05	10.50	10.81	10.50	10.75	58300
2000-05-08	11.00	11.00	10.88	10.88	99800
2000-05-09	10.88	11.00	10.63	10.63	55700
2000-05-10	10.63	11.00	10.50	10.56	43300
2000-05-11	10.69	10.94	10.63	10.81	59000
2000-05-12	10.81	11.00	10.63	10.75	43200
2000-05-15	10.88	11.13	10.81	11.06	66600
2000-05-16	11.38	11.44	11.00	11.06	52000
2000-05-17	11.19	11.19	10.75	10.88	42000
2000-05-18	10.94	11.00	10.75	10.75	26800
2000-05-19	10.81	10.94	10.63	10.94	40100
2000-05-22	10.75	10.94	10.13	10.69	76700
2000-05-23	10.56	10.63	10.25	10.38	50500
2000-05-24	10.38	10.38	10.13	10.38	104800
2000-05-25	10.38	10.50	10.13	10.25	98500
2000-05-26	10.38	10.38	10.13	10.13	37300
2000-05-30	10.13	10.25	9.88	9.88	57800
2000-05-31	9.88	10.00	9.75	9.75	36900
2000-06-01	9.75	10.00	9.75	9.94	34100
2000-06-02	10.00	10.50	10.00	10.50	100800
2000-06-05	10.50	10.56	10.38	10.50	47900
2000-06-06	10.63	10.75	10.50	10.63	52100
2000-06-07	10.69	10.81	10.56	10.81	53500
2000-06-08	10.88	10.88	10.63	10.75	42500
2000-06-09	10.81	11.00	10.63	11.00	105300
2000-06-12	11.00	11.00	10.63	10.88	60400
2000-06-13	10.88	10.88	10.44	10.50	45700
2000-06-14	10.38	10.38	9.94	10.00	85400
2000-06-15	10.00	10.06	9.81	10.00	44700
2000-06-16	10.00	10.00	9.81	9.81	53800
2000-06-19	9.81	9.88	9.63	9.69	61100
2000-06-20	9.75	10.13	9.63	9.81	47200
2000-06-21	9.75	10.25	9.75	10.00	98600
2000-06-22	10.00	10.31	9.75	10.25	112400
2000-06-23	10.25	10.44	10.25	10.38	32100
2000-06-26	10.31	10.88	10.25	10.81	49000
2000-06-27	10.63	11.00	10.63	11.00	141300
2000-06-28	11.00	11.13	10.88	11.13	71700
2000-06-29	10.75	11.25	10.75	11.25	73600
2000-06-30	11.25	11.88	10.67	10.69	341000
2000-07-03	10.75	10.75	10.63	10.69	20600
2000-07-05	10.69	11.00	10.69	10.88	17900
2000-07-06	10.88	10.94	10.81	10.81	30200
2000-07-07	10.94	11.00	10.63	10.81	21100
2000-07-10	10.81	10.81	10.38	10.63	59500
2000-07-11	10.56	10.69	10.44	10.50	51600
2000-07-12	10.50	10.63	10.50	10.56	51100
2000-07-13	10.50	10.63	10.13	10.44	133200
2000-07-14	10.38	10.44	10.25	10.31	43200
2000-07-17	10.31	10.50	9.75	10.13	64400
2000-07-18	10.06	10.25	9.75	9.88	47800
2000-07-19	9.81	9.94	9.75	9.75	53100
2000-07-20	9.75	9.88	9.25	9.56	149000
2000-07-21	9.56	9.75	9.38	9.75	131300
2000-07-24	9.69	10.06	9.56	9.88	58600
2000-07-25	9.75	11.00	9.63	10.63	184800
2000-07-26	10.75	11.69	10.75	11.69	257300
2000-07-27	11.56	11.81	11.25	11.38	154700
2000-07-28	11.25	11.50	11.25	11.50	130900
2000-07-31	11.50	11.50	10.94	11.44	102200
2000-08-01	11.38	11.44	11.13	11.13	40600
2000-08-02	11.00	11.13	11.00	11.00	29300
2000-08-03	10.88	11.00	10.75	10.94	58000
2000-08-04	10.94	10.94	10.75	10.88	13700
2000-08-07	10.88	10.88	10.56	10.56	40900
2000-08-08	10.56	11.00	10.56	10.88	48400
2000-08-09	10.88	11.88	10.81	11.69	218900
2000-08-10	11.75	11.88	11.50	11.50	97600
2000-08-11	11.63	12.00	11.50	11.81	104600
2000-08-14	11.81	12.00	11.69	11.69	97700
2000-08-15	11.63	11.94	11.50	11.69	68500
2000-08-16	11.69	12.13	11.69	12.13	112600
2000-08-17	12.13	12.25	12.00	12.13	74900
2000-08-18	12.06	12.19	12.00	12.13	23900
2000-08-21	12.13	12.19	11.94	12.13	62700
2000-08-22	12.06	12.06	11.75	11.81	53200
2000-08-23	11.75	11.94	11.63	11.63	27300
2000-08-24	11.56	11.69	11.50	11.63	31300
2000-08-25	11.63	11.75	10.81	11.00	66000
2000-08-28	10.75	11.00	10.75	11.00	77700
2000-08-29	11.00	11.00	10.63	10.75	100100
2000-08-30	10.75	10.88	10.63	10.69	116000
2000-08-31	10.69	10.69	10.50	10.56	39300
2000-09-01	10.63	10.63	10.19	10.25	119300
2000-09-05	10.19	10.38	10.00	10.13	78200
2000-09-06	10.13	10.50	9.75	10.25	111000
2000-09-07	10.13	10.31	10.00	10.31	113800
2000-09-08	10.25	10.38	10.06	10.25	51300
2000-09-11	10.25	10.25	9.88	9.88	249100
2000-09-12	9.88	9.88	9.25	9.31	336500
2000-09-13	9.25	9.38	8.88	9.25	293300
2000-09-14	9.25	9.75	8.94	9.75	196100
2000-09-15	9.69	9.69	9.25	9.50	63500
2000-09-18	9.56	9.63	9.25	9.50	125600
2000-09-19	9.44	9.50	9.38	9.44	41900
2000-09-20	9.44	9.44	9.13	9.13	34000
2000-09-21	9.13	9.19	8.88	9.19	26400
2000-09-22	9.06	9.13	8.88	9.00	20600
2000-09-25	8.94	9.13	8.88	8.94	163900
2000-09-26	8.94	9.00	8.63	8.63	196900
2000-09-27	8.63	8.94	8.63	8.88	66000
2000-09-28	8.81	8.94	8.81	8.81	39300
2000-09-29	8.81	8.81	8.31	8.31	132500
2000-10-02	8.31	8.38	8.06	8.13	53000
2000-10-03	8.50	8.50	8.06	8.06	106200
2000-10-04	8.00	8.00	7.88	7.94	79900
2000-10-05	7.94	7.94	7.75	7.81	84300
2000-10-06	7.75	7.81	7.06	7.25	902500
2000-10-09	7.25	7.25	6.50	6.63	201600
2000-10-10	6.69	7.25	6.69	7.25	243400
2000-10-11	7.13	7.50	6.94	7.50	128800
2000-10-12	7.50	7.88	7.38	7.69	138000
2000-10-13	7.81	8.13	7.75	7.94	37300
2000-10-16	7.94	8.00	7.44	7.50	136400
2000-10-17	7.75	7.88	7.69	7.75	26800
2000-10-18	7.63	7.63	7.38	7.50	58100
2000-10-19	7.50	7.88	7.50	7.88	46400
2000-10-20	8.00	8.19	7.88	8.06	103900
2000-10-23	8.19	8.25	8.06	8.25	56900
2000-10-24	8.25	8.44	8.19	8.44	55600
2000-10-25	8.38	8.44	8.25	8.44	39300
2000-10-26	8.44	8.50	8.25	8.44	49700
2000-10-27	8.38	8.44	8.25	8.38	48300
2000-10-30	8.25	8.63	8.13	8.63	85600
2000-10-31	8.69	9.19	8.69	8.94	225300
2000-11-01	8.94	9.06	8.63	8.63	54400
2000-11-02	8.75	8.88	8.75	8.81	52400
2000-11-03	8.81	8.81	8.63	8.75	75000
2000-11-06	8.75	8.88	8.69	8.75	53900
2000-11-07	8.75	8.81	8.56	8.75	94600
2000-11-08	8.75	8.75	8.19	8.19	73900
2000-11-09	8.06	8.19	8.06	8.19	62800
2000-11-10	8.19	8.38	8.19	8.25	25000
2000-11-13	8.13	8.50	8.06	8.50	55600
2000-11-14	8.56	8.75	8.56	8.75	76800
2000-11-15	8.63	9.00	8.63	9.00	56900
2000-11-16	8.88	8.88	8.50	8.63	23100
2000-11-17	8.63	8.63	8.31	8.38	23000
2000-11-20	8.38	8.75	8.19	8.75	38500
2000-11-21	8.72	8.75	8.44	8.56	13200
2000-11-22	8.44	8.44	8.06	8.19	15400
2000-11-24	8.06	8.06	8.00	8.06	11300
2000-11-27	8.00	8.06	7.50	7.88	72000
2000-11-28	7.88	8.00	7.81	7.81	38600
2000-11-29	7.88	7.94	7.81	7.88	29600
2000-11-30	7.88	8.00	7.38	8.00	128000
2000-12-01	8.06	8.13	7.94	8.00	48500
2000-12-04	7.88	7.94	7.75	7.81	30600
2000-12-05	7.75	8.00	7.75	8.00	51300
2000-12-06	7.88	8.00	7.75	7.94	56100
2000-12-07	7.94	8.06	7.81	7.81	71600
2000-12-08	7.81	7.88	7.63	7.75	45300
2000-12-11	7.50	7.81	7.50	7.81	83200
2000-12-12	7.75	7.75	6.75	7.13	301500
2000-12-13	7.00	7.13	6.56	6.56	165800
2000-12-14	6.56	6.88	6.50	6.56	287300
2000-12-15	6.56	6.69	6.50	6.50	110000
2000-12-18	6.50	6.69	6.44	6.50	58100
2000-12-19	6.44	6.50	6.19	6.25	96100
2000-12-20	6.00	6.13	5.69	6.00	236100
2000-12-21	6.00	6.13	5.94	6.00	289000
2000-12-22	6.00	6.50	6.00	6.44	82500
2000-12-26	6.50	6.63	6.50	6.56	105300
2000-12-27	6.56	6.88	6.56	6.75	98700
2000-12-28	6.75	7.31	6.75	7.13	157500
2000-12-29	7.06	7.13	6.81	6.88	156600
2001-01-02	6.88	6.94	6.88	6.94	89800
2001-01-03	6.94	7.38	6.94	7.13	63000
2001-01-04	7.13	7.38	7.06	7.25	79900
2001-01-05	7.13	7.25	6.69	6.88	139900
2001-01-08	6.75	6.75	6.00	6.00	174100
2001-01-09	6.13	6.38	6.00	6.38	147400
2001-01-10	6.31	6.50	6.25	6.50	61900
2001-01-11	6.63	6.69	6.31	6.50	152700
2001-01-12	6.63	6.63	6.31	6.38	40400
2001-01-16	6.63	6.88	6.50	6.81	62500
2001-01-17	6.94	7.13	6.81	6.88	59600
2001-01-18	6.38	6.63	6.25	6.63	158100
2001-01-19	6.63	6.88	6.63	6.69	132900
2001-01-22	6.69	7.25	6.63	7.25	153700
2001-01-23	7.13	7.38	7.13	7.25	37800
2001-01-24	7.19	7.31	7.06	7.31	100100
2001-01-25	7.38	7.38	7.13	7.25	80600
2001-01-26	7.19	7.19	7.06	7.19	75900
2001-01-29	7.24	7.24	7.00	7.01	25900
2001-01-30	7.00	7.20	7.00	7.13	34800
2001-01-31	7.15	7.25	6.75	6.75	172600
2001-02-01	6.85	7.02	6.83	7.01	112300
2001-02-02	7.00	7.13	6.88	6.88	204100
2001-02-05	6.88	7.35	6.88	7.25	123800
2001-02-06	7.35	7.40	7.10	7.20	124800
2001-02-07	7.25	7.87	7.05	7.55	110200
2001-02-08	7.65	7.95	7.45	7.87	51100
2001-02-09	7.88	7.90	7.67	7.85	58000
2001-02-12	7.90	8.05	7.85	7.95	108300
2001-02-13	7.95	8.25	7.95	8.01	45600
2001-02-14	8.10	8.10	7.75	7.90	40400
2001-02-15	8.00	8.19	7.94	8.00	156700
2001-02-16	8.00	8.10	7.60	7.75	34900
2001-02-20	7.75	7.76	7.36	7.51	37600
2001-02-21	7.60	7.70	7.30	7.35	72300
2001-02-22	7.30	7.40	7.12	7.35	75500
2001-02-23	7.30	7.70	7.27	7.70	61500
2001-02-26	7.60	8.06	7.60	8.05	51900
2001-02-27	8.05	8.25	7.95	8.02	100900
2001-02-28	8.00	8.50	7.55	8.45	71800
2001-03-01	8.35	8.35	8.01	8.15	75900
2001-03-02	8.05	8.35	8.00	8.10	70500
2001-03-05	8.14	8.17	8.00	8.05	28500
2001-03-06	8.08	8.23	7.91	8.15	87500
2001-03-07	8.15	8.25	8.15	8.20	30900
2001-03-08	8.10	8.15	8.00	8.06	52200
2001-03-09	8.02	8.23	8.01	8.17	65900
2001-03-12	8.12	8.12	8.01	8.08	83400
2001-03-13	8.02	8.07	8.00	8.06	47600
2001-03-14	8.02	8.14	8.02	8.13	30100
2001-03-15	8.13	8.17	8.07	8.07	15800
2001-03-16	8.00	8.09	8.00	8.00	91700
2001-03-19	8.10	8.10	7.57	7.89	67500
2001-03-20	7.80	8.05	7.60	7.95	54700
2001-03-21	7.95	7.96	7.80	7.90	42300
2001-03-22	8.00	8.00	7.90	7.98	57000
2001-03-23	7.99	8.10	7.81	8.04	41900
2001-03-26	8.10	8.10	7.98	7.98	2384600
2001-03-27	7.90	8.00	7.90	7.90	56600
2001-03-28	7.80	7.85	7.75	7.80	77000
2001-03-29	7.70	7.80	7.70	7.80	51800
2001-03-30	7.80	7.85	7.70	7.80	51800
2001-04-02	7.80	7.90	7.64	7.84	72700
2001-04-03	7.80	7.81	7.65	7.70	49400
2001-04-04	7.70	7.75	7.62	7.69	68400
2001-04-05	7.69	8.10	7.60	8.00	91400
2001-04-06	8.00	8.10	8.00	8.05	59000
2001-04-09	8.05	8.20	8.05	8.16	27300
2001-04-10	8.18	8.20	8.10	8.10	82300
2001-04-11	8.10	8.23	8.10	8.23	70600
2001-04-12	8.23	8.35	8.23	8.25	42000
2001-04-16	8.35	8.40	8.28	8.30	11600
2001-04-17	8.35	8.38	8.30	8.32	18500
2001-04-18	8.35	8.50	8.32	8.45	94000
2001-04-19	8.45	8.45	8.30	8.40	55600
2001-04-20	8.40	8.49	8.35	8.40	29400
2001-04-23	8.50	9.96	8.35	9.90	230500
2001-04-24	10.25	11.04	10.07	10.55	706500
2001-04-25	10.60	11.10	10.40	10.40	549400
2001-04-26	10.45	10.55	10.37	10.45	370400
2001-04-27	10.40	10.50	10.20	10.20	87800
2001-04-30	9.80	10.55	9.80	10.52	180600
2001-05-01	10.50	10.55	10.20	10.35	178400
2001-05-02	10.30	10.49	10.00	10.49	133500
2001-05-03	10.50	10.50	10.26	10.30	213000
2001-05-04	10.30	10.49	10.30	10.32	206800
2001-05-07	10.35	10.35	10.25	10.32	80500
2001-05-08	10.25	10.33	10.16	10.33	169100
2001-05-09	10.25	10.35	10.20	10.34	281900
2001-05-10	10.36	10.85	10.36	10.55	225900
2001-05-11	10.65	10.78	10.46	10.75	157200
2001-05-14	10.85	11.30	10.85	11.21	242200
2001-05-15	11.40	12.35	11.30	12.05	863600
2001-05-16	12.15	13.00	12.11	12.96	559000
2001-05-17	13.00	13.47	12.72	12.85	417800
2001-05-18	12.82	12.82	12.00	12.58	129400
2001-05-21	12.65	12.98	12.50	12.86	162200
2001-05-22	12.86	13.19	12.81	13.00	328400
2001-05-23	13.10	13.10	12.97	13.06	149000
2001-05-24	13.05	13.44	13.05	13.39	274400
2001-05-25	13.45	13.65	13.40	13.55	306500
2001-05-29	13.65	13.73	12.90	13.37	138800
2001-05-30	13.35	13.40	13.04	13.30	131600
2001-05-31	13.50	13.72	13.30	13.30	205000
2001-06-01	13.31	13.68	13.18	13.50	122500
2001-06-04	13.50	13.80	13.30	13.80	344900
2001-06-05	13.90	14.75	13.90	14.75	525800
2001-06-06	14.75	14.75	14.30	14.70	246500
2001-06-07	14.60	14.65	14.20	14.30	181800
2001-06-08	14.20	14.95	13.50	14.90	335400
2001-06-11	14.80	15.74	14.65	14.65	419900
2001-06-12	14.65	14.73	14.28	14.55	324900
2001-06-13	14.65	15.20	14.65	15.11	193400
2001-06-14	15.00	15.05	14.75	14.83	117500
2001-06-15	14.83	15.25	14.21	15.20	150100
2001-06-18	15.45	15.80	15.20	15.80	497000
2001-06-19	16.00	16.65	16.00	16.51	625200
2001-06-20	16.50	16.75	16.15	16.50	255100
2001-06-21	16.62	17.65	16.60	17.30	486200
2001-06-22	18.20	18.20	17.65	17.70	784200
2001-06-25	17.70	17.80	17.10	17.30	320900
2001-06-26	17.05	17.50	16.88	17.44	579600
2001-06-27	17.55	17.63	17.39	17.60	172700
2001-06-28	17.70	18.04	17.68	17.90	387800
2001-06-29	17.92	19.10	17.91	19.10	597700
2001-07-02	19.20	19.40	18.50	18.70	406500
2001-07-03	18.80	18.80	18.40	18.65	134200
2001-07-05	18.60	18.95	18.60	18.80	220300
2001-07-06	18.85	18.85	17.95	18.28	98400
2001-07-09	17.80	19.00	17.70	19.00	458400
2001-07-10	20.20	20.20	19.10	19.16	460100
2001-07-11	18.95	19.00	18.20	18.28	239100
2001-07-12	18.40	18.99	18.40	18.90	184900
2001-07-13	18.90	18.90	18.05	18.60	208900
2001-07-16	18.70	18.95	18.40	18.50	85300
2001-07-17	18.60	18.60	18.30	18.50	146200
2001-07-18	18.45	18.75	18.40	18.75	201800
2001-07-19	18.80	19.20	18.70	19.05	276700
2001-07-20	19.10	20.00	19.00	19.50	407000
2001-07-23	19.70	19.95	18.50	18.60	334400
2001-07-24	18.70	18.75	17.65	18.55	207600
2001-07-25	18.50	18.51	16.50	17.28	159900
2001-07-26	17.05	18.20	17.01	17.85	305300
2001-07-27	17.90	17.99	17.30	17.40	90800
2001-07-30	17.40	17.95	17.40	17.85	187200
2001-07-31	18.25	19.64	18.25	19.50	708300
2001-08-01	19.55	22.30	19.55	21.90	1889300
2001-08-02	22.30	23.45	21.80	22.05	574800
2001-08-03	22.10	23.00	22.05	22.15	324400
2001-08-06	22.35	22.44	20.79	21.06	449700
2001-08-07	21.20	22.95	21.02	22.75	486100
2001-08-08	22.75	23.69	22.00	22.10	834600
2001-08-09	22.25	22.40	21.32	21.50	432700
2001-08-10	21.60	21.64	20.55	21.25	302700
2001-08-13	21.25	21.25	20.42	20.59	326300
2001-08-14	20.69	21.62	20.61	21.49	274500
2001-08-15	21.50	21.98	21.39	21.80	163300
2001-08-16	21.81	21.95	21.70	21.94	195100
2001-08-17	21.70	21.70	19.50	20.80	562700
2001-08-20	20.55	20.55	17.80	19.40	469600
2001-08-21	19.30	19.30	18.65	19.21	239400
2001-08-22	19.30	20.70	19.29	20.51	359400
2001-08-23	20.51	20.51	19.50	19.50	277500
2001-08-24	19.54	20.15	19.27	19.31	239400
2001-08-27	19.20	19.25	18.73	18.90	164900
2001-08-28	18.90	18.90	16.90	17.38	561200
2001-08-29	17.00	17.89	16.80	17.75	609700
2001-08-30	17.80	18.21	17.80	17.95	316600
2001-08-31	17.96	18.20	17.50	17.60	110100
2001-09-04	17.70	18.24	17.65	17.90	164100
2001-09-05	18.15	18.50	17.82	18.45	188000
2001-09-06	18.50	18.50	17.67	17.90	252600
2001-09-07	17.85	17.85	17.21	17.40	229200
2001-09-10	17.25	17.25	15.85	15.85	888100
2001-09-17	13.10	13.70	12.80	12.80	941000
2001-09-18	12.80	12.80	12.05	12.05	439200
2001-09-19	12.10	12.65	12.00	12.65	598600
2001-09-20	12.45	12.50	11.00	11.80	690100
2001-09-21	11.10	11.39	10.61	10.90	416900
2001-09-24	11.30	12.60	11.25	12.40	274100
2001-09-25	12.40	13.40	12.40	12.90	161500
2001-09-26	12.90	13.30	12.75	13.00	243400
2001-09-27	13.10	13.14	12.65	12.70	153800
2001-09-28	12.80	13.65	12.65	13.60	228400
2001-10-01	13.60	13.70	12.80	13.12	134800
2001-10-02	13.20	14.00	13.00	13.00	426600
2001-10-03	13.00	14.90	12.90	14.86	594000
2001-10-04	14.96	16.60	14.90	15.97	544800
2001-10-05	16.00	16.30	15.65	16.02	268800
2001-10-08	16.02	16.40	16.02	16.27	387400
2001-10-09	16.27	16.75	16.27	16.60	294600
2001-10-10	16.60	17.10	16.00	16.51	243600
2001-10-11	16.61	16.89	16.61	16.77	169300
2001-10-12	16.80	17.05	16.65	17.01	133400
2001-10-15	17.00	17.00	16.30	16.75	142500
2001-10-16	16.75	17.50	16.60	17.35	139800
2001-10-17	17.30	17.70	17.30	17.50	70100
2001-10-18	17.60	17.69	17.01	17.60	74900
2001-10-19	17.60	18.46	17.47	18.10	67500
2001-10-22	18.20	18.25	17.70	17.93	47000
2001-10-23	18.00	18.62	17.80	17.80	142300
2001-10-24	18.05	18.15	17.80	18.00	87000
2001-10-25	18.00	18.20	17.55	17.93	1245200
2001-10-26	17.93	18.50	17.70	18.45	210200
2001-10-29	19.00	19.50	18.71	18.74	248400
2001-10-30	18.49	18.49	16.05	16.18	472400
2001-10-31	16.75	17.05	16.25	16.62	311700
2001-11-01	16.55	17.60	16.20	17.60	226300
2001-11-02	17.60	17.80	17.50	17.50	43800
2001-11-05	17.50	17.51	17.16	17.35	103000
2001-11-06	17.45	18.30	17.45	18.30	52300
2001-11-07	18.19	18.20	17.70	17.80	193500
2001-11-08	17.70	18.25	17.70	17.95	204000
2001-11-09	17.95	17.98	17.56	17.65	110700
2001-11-12	17.60	17.80	17.20	17.58	123800
2001-11-13	17.83	18.53	17.83	18.53	320300
2001-11-14	18.63	19.23	18.50	19.19	138600
2001-11-15	19.04	19.35	18.84	19.00	67200
2001-11-16	19.10	19.10	18.60	18.87	61300
2001-11-19	18.88	19.33	18.85	18.98	144300
2001-11-20	18.99	19.40	18.85	19.05	79400
2001-11-21	18.95	19.35	18.75	18.85	36300
2001-11-23	18.84	19.33	18.84	19.25	24700
2001-11-26	19.25	20.13	19.12	20.04	234800
2001-11-27	20.00	20.00	19.53	19.66	50700
2001-11-28	19.60	19.87	19.16	19.16	42500
2001-11-29	19.16	20.00	19.16	19.98	150400
2001-11-30	19.99	20.06	19.80	19.85	108100
2001-12-03	19.75	19.80	19.41	19.45	74600
2001-12-04	19.50	20.10	19.32	20.05	119800
2001-12-05	20.24	21.00	20.24	20.59	228400
2001-12-06	20.69	20.90	20.50	20.55	90200
2001-12-07	20.70	21.78	20.70	21.50	205600
2001-12-10	21.50	21.75	20.80	20.80	188700
2001-12-11	20.90	21.10	20.45	20.45	30800
2001-12-12	20.70	21.30	20.70	21.12	90000
2001-12-13	21.02	21.02	20.60	20.76	206300
2001-12-14	20.60	21.20	20.55	21.20	119800
2001-12-17	21.40	22.20	21.30	21.80	176400
2001-12-18	21.80	21.99	21.50	21.62	173800
2001-12-19	21.58	22.79	21.50	22.57	239700
2001-12-20	22.82	23.10	22.02	22.10	227800
2001-12-21	22.10	22.70	22.00	22.08	382400
2001-12-24	22.15	22.75	22.15	22.30	83800
2001-12-26	22.31	22.95	22.30	22.87	174200
2001-12-27	23.00	23.95	21.90	22.03	289700
2001-12-28	22.05	23.98	22.05	23.86	197500
2001-12-31	23.96	23.96	23.31	23.44	170100
2002-01-02	23.40	23.55	22.50	22.80	194400
2002-01-03	22.55	22.90	21.55	21.89	185300
2002-01-04	21.89	21.89	20.70	20.94	546100
2002-01-07	20.70	22.25	20.65	21.98	249200
2002-01-08	22.00	22.85	21.92	22.85	181500
2002-01-09	22.85	24.60	22.85	23.88	598400
2002-01-10	23.98	24.99	23.98	24.90	266200
2002-01-11	24.82	24.98	24.09	24.21	182600
2002-01-14	23.80	24.90	23.30	24.90	245100
2002-01-15	25.00	27.15	25.00	26.87	924000
2002-01-16	26.87	26.87	26.00	26.25	339700
2002-01-17	26.33	27.10	26.00	27.10	336000
2002-01-18	27.00	27.10	26.19	26.65	223700
2002-01-22	26.90	27.85	26.80	26.81	333100
2002-01-23	26.90	27.85	26.90	27.75	204300
2002-01-24	27.75	27.75	26.70	26.98	160200
2002-01-25	27.00	27.60	27.00	27.21	153300
2002-01-28	27.25	27.69	26.42	26.70	275900
2002-01-29	26.70	26.90	25.75	26.10	235700
2002-01-30	26.20	28.00	25.50	28.00	188000
2002-01-31	28.05	28.85	27.82	28.50	187400
2002-02-01	28.40	28.85	27.55	27.81	158500
2002-02-04	27.75	28.10	26.89	27.06	168900
2002-02-05	27.05	28.16	26.71	26.92	201800
2002-02-06	26.93	28.10	26.93	27.60	478900
2002-02-07	27.60	27.60	24.90	25.46	755700
2002-02-08	25.47	25.48	22.00	23.10	1441500
2002-02-11	24.30	24.30	23.30	23.55	841200
2002-02-12	23.50	23.51	22.90	23.23	372200
2002-02-13	23.30	24.30	23.30	24.28	591500
2002-02-14	25.45	25.45	24.10	24.25	372000
2002-02-15	24.25	24.30	23.35	23.45	280600
2002-02-19	23.45	23.85	23.20	23.52	166400
2002-02-20	23.62	24.25	23.00	24.25	311700
2002-02-21	24.25	24.90	23.90	24.54	342000
2002-02-22	25.00	25.00	23.80	24.02	206000
2002-02-25	24.05	25.61	24.05	25.00	516700
2002-02-26	25.65	26.75	25.65	26.40	625000
2002-02-27	27.20	27.20	25.85	26.27	382200
2002-02-28	26.60	26.75	26.21	26.28	218400
2002-03-01	26.28	27.95	26.26	27.55	414000
2002-03-04	27.90	27.96	27.48	27.50	404900
2002-03-05	27.90	27.90	26.50	27.13	315200
2002-03-06	27.23	29.00	27.01	28.75	420900
2002-03-07	30.20	30.29	29.32	29.55	608700
2002-03-08	30.00	31.00	29.25	30.34	567700
2002-03-11	31.40	31.70	30.95	31.15	458800
2002-03-12	31.05	32.47	31.00	32.30	637400
2002-03-13	32.30	32.30	31.20	31.20	346500
2002-03-14	31.20	31.21	29.20	29.83	485800
2002-03-15	29.80	30.35	29.80	30.03	434000
2002-03-18	31.10	31.25	29.80	30.11	415400
2002-03-19	30.21	30.30	29.70	30.21	249300
2002-03-20	29.96	30.50	29.85	29.90	367400
2002-03-21	29.95	30.30	27.50	29.92	537300
2002-03-22	30.02	30.05	28.84	28.90	581400
2002-03-25	28.98	29.30	28.17	28.55	237800
2002-03-26	28.55	29.90	28.52	29.83	457300
2002-03-27	29.93	30.00	29.00	29.72	206500
2002-03-28	29.97	30.20	29.30	29.98	337100
2002-04-01	29.98	31.50	29.80	31.10	467800
2002-04-02	30.60	31.20	30.50	30.71	308200
2002-04-03	30.71	31.50	30.50	31.21	178300
2002-04-04	31.22	31.78	31.10	31.30	257000
2002-04-05	31.40	32.00	31.16	31.60	223400
2002-04-08	31.50	31.97	31.09	31.95	318500
2002-04-09	31.95	32.49	31.95	32.46	263200
2002-04-10	32.50	33.40	32.15	33.35	402700
2002-04-11	34.25	34.80	33.60	34.28	416800
2002-04-12	34.65	35.00	33.91	35.00	307600
2002-04-15	35.00	35.00	33.05	33.11	296000
2002-04-16	34.30	34.90	34.01	34.40	237600
2002-04-17	34.50	35.20	33.50	33.53	304600
2002-04-18	32.80	34.66	32.80	34.42	324900
2002-04-19	34.65	34.91	34.06	34.91	134900
2002-04-22	35.10	35.53	34.11	35.42	389700
2002-04-23	35.50	36.25	34.70	35.50	605700
2002-04-24	36.25	37.67	36.22	37.33	499800
2002-04-25	37.33	37.33	36.25	36.42	414000
2002-04-26	36.65	36.69	35.76	36.00	391400
2002-04-29	36.00	36.20	35.20	35.84	457300
2002-04-30	35.84	38.45	35.52	38.45	643000
2002-05-01	38.00	38.00	35.90	36.05	2467000
2002-05-02	36.06	36.87	35.85	36.78	1931300
2002-05-03	37.03	38.68	36.90	38.56	1261400
2002-05-06	38.56	39.75	38.40	38.45	879600
2002-05-07	38.45	39.10	37.50	37.50	336200
2002-05-08	38.00	38.45	37.25	37.25	326700
2002-05-09	37.25	38.50	37.15	38.45	496100
2002-05-10	38.46	39.20	38.32	38.60	334900
2002-05-13	38.61	38.73	37.85	37.86	214400
2002-05-14	38.10	38.60	37.91	37.95	319700
2002-05-15	37.80	38.41	37.10	38.08	556300
2002-05-16	38.09	38.40	37.15	37.26	245800
2002-05-17	37.51	37.90	36.10	36.52	437900
2002-05-20	37.05	37.45	35.40	35.90	512900
2002-05-21	35.90	36.55	34.31	34.49	650600
2002-05-22	33.60	34.90	33.25	34.78	657300
2002-05-23	35.20	35.74	34.00	35.00	494300
2002-05-24	35.25	36.69	35.25	35.70	420900
2002-05-28	35.50	35.51	33.12	33.75	590200
2002-05-29	33.70	33.73	32.20	32.36	736900
2002-05-30	31.00	32.50	30.45	31.70	1153200
2002-05-31	31.95	33.20	31.80	33.10	376000
2002-06-03	32.85	33.18	31.40	31.95	499600
2002-06-04	31.80	31.80	28.40	30.51	1035300
2002-06-05	30.28	31.24	30.25	30.75	524500
2002-06-06	30.80	31.15	30.61	30.61	307500
2002-06-07	30.00	31.00	28.40	30.58	663700
2002-06-10	30.75	31.61	30.55	30.84	236600
2002-06-11	31.30	31.40	29.45	29.48	254500
2002-06-12	29.48	29.48	28.25	28.62	450900
2002-06-13	28.50	28.50	27.00	27.60	570100
2002-06-14	27.10	27.79	25.71	27.10	550400
2002-06-17	27.00	28.40	26.80	27.76	282900
2002-06-18	27.76	27.79	26.95	27.20	253500
2002-06-19	27.10	29.10	26.90	28.55	649200
2002-06-20	28.56	28.60	27.45	27.95	786100
2002-06-21	27.94	27.95	27.25	27.38	401600
2002-06-24	27.20	27.45	26.05	27.22	385200
2002-06-25	27.47	27.50	26.17	26.18	361300
2002-06-26	24.50	25.50	24.50	25.50	504100
2002-06-27	26.00	26.55	25.38	26.50	407400
2002-06-28	26.45	26.70	25.75	25.75	743500
2002-07-01	25.75	26.09	24.20	24.70	569000
2002-07-02	24.70	24.70	22.45	23.30	1296900
2002-07-03	23.05	23.70	22.85	23.69	517600
2002-07-05	24.30	25.60	24.30	25.28	219800
2002-07-08	25.27	25.38	24.45	24.70	298200
2002-07-09	24.70	25.65	24.70	24.90	477200
2002-07-10	25.45	25.45	24.24	24.24	526700
2002-07-11	24.24	24.24	22.20	23.85	705700
2002-07-12	24.00	24.04	22.75	22.85	802700
2002-07-15	22.88	23.00	21.61	22.86	599100
2002-07-16	22.20	22.45	21.25	21.30	806400
2002-07-17	21.55	22.70	20.91	21.60	611500
2002-07-18	21.59	22.55	21.50	21.85	698500
2002-07-19	21.80	21.81	20.91	21.25	374400
2002-07-22	20.90	20.95	19.16	19.45	588400
2002-07-23	19.50	19.50	17.60	18.90	674600
2002-07-24	18.60	20.60	17.80	20.60	770700
2002-07-25	20.80	21.40	19.85	20.85	598700
2002-07-26	20.86	21.95	20.86	21.53	405000
2002-07-29	21.78	24.15	21.78	24.00	716400
2002-07-30	23.86	24.23	19.75	20.50	2215800
2002-07-31	20.50	20.76	19.25	19.98	1156800
2002-08-01	20.00	20.30	19.70	20.09	551300
2002-08-02	20.75	20.75	17.40	17.51	898000
2002-08-05	17.70	17.82	16.66	17.11	732500
2002-08-06	17.50	18.12	17.40	17.92	394300
2002-08-07	18.50	18.55	17.40	18.21	397100
2002-08-08	18.40	18.40	16.35	17.64	841100
2002-08-09	17.64	18.60	17.20	18.10	304100
2002-08-12	18.00	18.75	17.60	18.17	366500
2002-08-13	18.15	19.10	18.15	18.38	367800
2002-08-14	18.42	19.37	18.18	19.30	350600
2002-08-15	19.70	20.65	19.70	20.60	521900
2002-08-16	20.50	21.20	20.17	20.55	285300
2002-08-19	20.50	21.49	20.35	21.30	304600
2002-08-20	21.10	21.45	20.80	21.30	369000
2002-08-21	21.45	21.75	20.90	21.48	199000
2002-08-22	21.40	21.80	21.30	21.70	274100
2002-08-23	21.70	21.80	20.45	21.25	261200
2002-08-26	21.40	21.70	20.90	21.55	201000
2002-08-27	21.56	22.10	21.10	21.30	416100
2002-08-28	21.25	21.25	20.00	20.11	290800
2002-08-29	20.11	20.50	19.40	20.45	236300
2002-08-30	20.45	20.61	20.17	20.40	112800
2002-09-03	20.15	20.15	19.61	19.70	144200
2002-09-04	19.70	20.95	19.50	20.81	303100
2002-09-05	20.65	20.65	19.65	19.89	261500
2002-09-06	20.05	21.38	20.05	21.25	252300
2002-09-09	21.25	21.50	20.95	21.13	200400
2002-09-10	21.38	21.76	21.21	21.68	184800
2002-09-11	21.88	21.95	21.27	21.29	100500
2002-09-12	21.29	21.38	20.80	21.19	177400
2002-09-13	21.24	21.34	20.78	20.98	168700
2002-09-16	21.10	21.30	20.90	20.94	110400
2002-09-17	21.35	21.40	20.21	20.39	218100
2002-09-18	20.20	20.21	19.30	19.93	312400
2002-09-19	19.70	19.90	19.26	19.55	173000
2002-09-20	19.66	20.10	19.66	19.96	292400
2002-09-23	19.75	19.85	18.10	18.70	343800
2002-09-24	18.45	18.64	17.98	18.55	330100
2002-09-25	19.10	19.36	18.66	19.00	244100
2002-09-26	19.02	19.45	18.96	19.30	251100
2002-09-27	19.30	19.38	18.05	18.25	187600
2002-09-30	18.25	18.25	17.35	17.70	458500
2002-10-01	17.50	17.65	15.30	16.10	1760900
2002-10-02	16.00	16.08	14.55	15.17	1568900
2002-10-03	15.20	15.93	15.20	15.70	685700
2002-10-04	15.80	15.80	15.00	15.45	862100
2002-10-07	15.42	15.42	14.40	14.43	582800
2002-10-08	14.85	15.17	14.25	14.65	387100
2002-10-09	14.05	14.39	13.31	14.05	348100
2002-10-10	14.10	15.09	13.35	15.09	466100
2002-10-11	15.26	15.96	15.00	15.33	455700
2002-10-14	14.90	15.89	14.85	15.85	412700
2002-10-15	16.40	16.95	16.16	16.60	307100
2002-10-16	16.50	16.50	15.20	15.49	411600
2002-10-17	15.80	16.57	15.75	16.30	198100
2002-10-18	16.28	16.67	16.15	16.38	136500
2002-10-21	16.25	17.10	15.85	16.96	223300
2002-10-22	16.95	17.20	16.20	16.20	184100
2002-10-23	16.20	16.95	16.00	16.45	338800
2002-10-24	16.70	17.06	16.00	16.15	245100
2002-10-25	16.15	16.39	15.45	16.30	423400
2002-10-28	16.50	16.75	14.75	14.93	648700
2002-10-29	15.35	16.85	14.93	16.57	628100
2002-10-30	16.65	16.85	15.60	15.81	355400
2002-10-31	15.81	16.40	15.50	15.75	555200
2002-11-01	15.75	16.25	15.40	15.90	302800
2002-11-04	16.15	16.70	15.85	16.24	313400
2002-11-05	16.24	16.50	15.89	16.44	282800
2002-11-06	16.60	16.85	16.24	16.80	305500
2002-11-07	16.80	16.80	16.05	16.32	408000
2002-11-08	16.30	16.36	15.66	15.82	282000
2002-11-11	15.83	15.83	15.10	15.28	370200
2002-11-12	15.10	15.80	15.05	15.50	609000
2002-11-13	15.35	15.65	15.08	15.39	261700
2002-11-14	15.55	16.19	15.30	15.40	770600
2002-11-15	15.37	16.03	14.95	15.80	439000
2002-11-18	15.90	16.10	15.80	15.85	415900
2002-11-19	15.85	15.85	15.11	15.13	283100
2002-11-20	14.95	15.80	14.95	15.55	265200
2002-11-21	15.65	16.65	15.65	15.83	310900
2002-11-22	15.93	16.70	15.77	16.30	440400
2002-11-25	16.40	17.22	16.37	17.08	248300
2002-11-26	17.08	17.09	16.45	16.50	407500
2002-11-27	16.55	17.69	16.55	17.40	450600
2002-11-29	17.65	17.85	17.40	17.66	164200
2002-12-02	17.76	18.40	17.26	17.30	400800
2002-12-03	17.06	17.06	16.72	17.00	275200
2002-12-04	16.75	17.35	16.41	16.95	215900
2002-12-05	17.05	17.19	16.90	17.13	191900
2002-12-06	17.10	17.45	17.04	17.42	519600
2002-12-09	17.40	17.45	16.50	16.73	243400
2002-12-10	16.75	16.98	16.41	16.60	365000
2002-12-11	16.60	16.71	16.00	16.47	366800
2002-12-12	16.40	16.40	15.30	15.81	507000
2002-12-13	15.65	16.10	15.55	15.70	227700
2002-12-16	15.70	16.05	15.60	15.74	137400
2002-12-17	14.77	14.99	14.25	14.71	1184100
2002-12-18	14.71	15.27	14.50	15.25	647300
2002-12-19	15.20	15.41	14.30	14.60	984500
2002-12-20	14.60	15.15	14.25	14.90	366600
2002-12-23	15.00	15.10	14.60	14.82	520900
2002-12-24	14.82	14.88	14.68	14.70	203000
2002-12-26	14.72	15.05	14.72	14.94	289500
2002-12-27	14.94	15.10	14.92	14.96	218300
2002-12-30	15.05	15.05	14.45	14.80	367800
2002-12-31	14.90	15.15	14.75	14.87	476400
2003-01-02	14.97	15.91	14.97	15.77	239100
2003-01-03	15.77	15.90	15.60	15.76	267300
2003-01-06	15.76	15.91	15.73	15.77	129200
2003-01-07	15.78	16.50	15.77	16.16	383100
2003-01-08	16.40	16.40	15.69	15.94	322100
2003-01-09	16.00	16.50	16.00	16.45	312100
2003-01-10	16.40	16.60	16.12	16.15	243000
2003-01-13	16.15	16.48	16.10	16.10	228100
2003-01-14	16.10	16.59	16.10	16.56	335500
2003-01-15	16.65	16.65	16.16	16.35	148400
2003-01-16	16.35	16.81	16.31	16.69	304600
2003-01-17	16.69	16.96	16.55	16.69	498000
2003-01-21	16.55	16.65	15.90	15.95	293900
2003-01-22	15.80	16.20	15.72	15.82	260700
2003-01-23	15.90	16.10	15.50	15.69	373100
2003-01-24	15.75	15.75	15.30	15.50	344300
2003-01-27	15.25	15.55	15.20	15.30	226800
2003-01-28	15.30	15.70	15.30	15.56	179500
2003-01-29	15.50	15.50	15.25	15.25	142500
2003-01-30	15.30	15.87	15.30	15.47	238300
2003-01-31	15.45	15.70	15.43	15.50	233200
2003-02-03	15.65	15.92	15.49	15.64	74500
2003-02-04	15.64	15.65	15.40	15.52	58500
2003-02-05	15.55	15.90	15.55	15.82	235800
2003-02-06	15.82	16.10	15.30	15.60	291700
2003-02-07	15.60	15.70	14.97	15.10	219700
2003-02-10	15.10	15.10	14.55	14.90	225300
2003-02-11	15.35	15.35	14.81	14.86	316900
2003-02-12	14.86	14.86	14.42	14.64	211200
2003-02-13	14.64	14.64	14.20	14.44	193800
2003-02-14	14.40	14.63	13.97	14.63	307000
2003-02-18	14.85	15.11	14.70	15.10	175400
2003-02-19	15.08	15.08	14.43	14.59	363800
2003-02-20	14.59	15.05	14.45	15.02	401200
2003-02-21	15.02	15.15	14.88	15.13	281100
2003-02-24	15.13	15.13	14.42	14.43	123500
2003-02-25	14.40	14.40	14.10	14.27	267600
2003-02-26	14.22	14.81	14.17	14.58	168200
2003-02-27	14.68	14.95	14.58	14.90	156600
2003-02-28	14.90	15.45	14.78	15.22	204100
2003-03-03	15.23	15.26	14.95	15.21	244300
2003-03-04	15.24	15.49	14.65	14.76	326600
2003-03-05	14.70	14.83	13.82	14.25	310300
2003-03-06	14.15	14.90	13.95	14.55	287400
2003-03-07	14.45	15.10	14.21	14.61	143600
2003-03-10	14.55	14.70	13.85	14.10	197400
2003-03-11	14.11	14.30	13.75	13.84	134400
2003-03-12	13.74	13.74	13.22	13.65	188100
2003-03-13	13.90	14.15	13.45	14.13	211900
2003-03-14	14.20	14.28	13.87	14.00	193400
2003-03-17	13.95	14.50	13.50	14.25	344500
2003-03-18	14.30	14.90	14.11	14.89	329800
2003-03-19	14.90	14.93	14.61	14.93	149700
2003-03-20	14.88	14.91	14.65	14.75	142400
2003-03-21	14.85	15.00	14.60	15.00	407700
2003-03-24	14.75	14.79	14.40	14.65	138400
2003-03-25	14.63	14.95	14.55	14.90	56800
2003-03-26	14.90	14.90	14.65	14.67	88100
2003-03-27	14.60	14.75	14.26	14.61	147400
2003-03-28	14.58	14.70	14.35	14.40	116100
2003-03-31	14.40	14.76	14.27	14.70	91500
2003-04-01	14.65	14.73	14.41	14.59	157700
2003-04-02	14.70	14.95	14.70	14.70	243300
2003-04-03	14.80	15.00	14.76	14.76	151900
2003-04-04	14.85	15.14	14.80	15.06	91200
2003-04-07	15.30	15.45	14.85	15.05	143900
2003-04-08	15.10	15.30	15.07	15.12	155100
2003-04-09	15.12	15.15	14.90	15.00	104300
2003-04-10	15.00	15.11	14.88	15.03	226000
2003-04-11	15.20	15.60	15.05	15.13	108300
2003-04-14	15.15	15.28	14.97	15.21	249200
2003-04-15	15.22	15.32	15.16	15.28	153800
2003-04-16	15.30	15.40	15.27	15.30	127500
2003-04-17	15.25	15.91	15.24	15.90	112000
2003-04-21	15.80	15.95	15.75	15.87	131600
2003-04-22	15.88	16.85	15.88	16.72	266900
2003-04-23	16.70	17.20	16.52	17.10	274100
2003-04-24	16.85	17.10	16.52	16.70	168200
2003-04-25	16.70	16.70	16.07	16.26	279300
2003-04-28	16.27	17.60	16.27	17.58	452700
2003-04-29	17.05	17.89	16.57	17.10	771900
2003-04-30	17.00	17.25	16.77	17.25	225800
2003-05-01	17.25	17.25	16.85	17.12	298800
2003-05-02	17.10	17.18	16.95	17.10	223100
2003-05-05	17.11	18.14	17.05	17.69	480500
2003-05-06	17.60	17.66	17.31	17.57	202200
2003-05-07	17.55	18.11	17.52	18.00	268500
2003-05-08	17.92	18.10	17.85	17.90	93700
2003-05-09	17.90	18.32	17.90	18.28	184100
2003-05-12	18.30	19.22	18.30	19.10	330900
2003-05-13	19.00	19.55	18.76	19.12	265900
2003-05-14	19.12	19.40	18.80	18.90	279900
2003-05-15	19.00	19.10	18.50	18.82	245000
2003-05-16	18.70	18.70	18.21	18.45	284900
2003-05-19	18.34	18.34	17.76	17.81	215100
2003-05-20	17.75	17.98	17.67	17.75	177200
2003-05-21	17.75	18.00	17.75	17.89	199800
2003-05-22	17.88	17.91	17.50	17.80	251100
2003-05-23	17.85	17.95	17.70	17.92	219300
2003-05-27	17.75	18.45	17.70	18.35	110900
2003-05-28	18.50	18.85	18.47	18.68	104100
2003-05-29	18.75	18.89	18.51	18.59	91400
2003-05-30	18.45	18.70	18.35	18.66	269100
2003-06-02	18.80	19.02	18.70	18.83	276100
2003-06-03	18.83	18.88	18.50	18.80	154100
2003-06-04	18.70	19.71	18.55	19.58	297200
2003-06-05	19.57	20.90	19.40	20.38	278800
2003-06-06	21.00	21.06	20.20	20.32	295800
2003-06-09	20.25	20.35	19.79	19.83	139100
2003-06-10	19.93	20.39	19.80	20.30	64500
2003-06-11	20.36	20.89	20.20	20.60	107100
2003-06-12	20.70	20.94	20.65	20.86	90800
2003-06-13	20.86	20.86	20.28	20.35	94600
2003-06-16	20.55	21.40	20.55	21.40	190100
2003-06-17	21.35	21.63	21.25	21.47	129300
2003-06-18	21.48	21.90	21.37	21.72	171100
2003-06-19	21.70	22.07	21.66	21.76	390300
2003-06-20	21.85	22.10	21.80	22.10	257100
2003-06-23	21.85	21.95	21.00	21.35	234400
2003-06-24	21.25	21.75	21.25	21.50	196500
2003-06-25	21.51	22.22	21.51	21.99	216500
2003-06-26	21.80	22.41	21.60	22.15	212200
2003-06-27	22.25	22.67	22.22	22.42	207600
2003-06-30	22.42	22.61	21.90	21.91	629500
2003-07-01	21.91	22.24	21.85	21.85	265300
2003-07-02	21.90	22.35	21.79	22.01	134000
2003-07-03	21.95	22.42	21.95	22.17	42600
2003-07-07	22.42	23.00	22.42	22.96	112800
2003-07-08	23.10	24.08	23.10	24.00	212900
2003-07-09	24.00	24.05	23.48	23.60	150600
2003-07-10	23.52	23.53	22.80	23.18	169600
2003-07-11	23.18	23.82	23.11	23.81	230300
2003-07-14	23.81	24.19	23.81	24.00	99200
2003-07-15	24.18	24.33	24.00	24.00	220100
2003-07-16	24.00	24.00	23.65	23.79	124900
2003-07-17	23.65	23.65	22.85	23.00	204500
2003-07-18	23.00	23.00	22.60	22.93	297300
2003-07-21	22.80	22.87	22.35	22.45	329200
2003-07-22	22.33	23.22	22.33	23.08	186600
2003-07-23	23.58	23.95	23.40	23.66	401600
2003-07-24	24.25	25.89	24.25	25.31	938900
2003-07-25	25.31	26.16	25.30	25.87	550200
2003-07-28	26.00	27.35	25.99	26.95	805000
2003-07-29	26.95	26.95	24.30	24.42	852000
2003-07-30	24.67	24.76	23.34	23.50	603100
2003-07-31	23.65	25.82	23.65	25.65	785900
2003-08-01	25.65	25.65	24.40	25.01	493800
2003-08-04	24.95	25.33	24.40	24.90	326500
2003-08-05	24.70	25.33	24.43	24.93	268600
2003-08-06	24.90	25.30	24.55	24.82	122600
2003-08-07	24.80	25.23	24.62	24.72	151200
2003-08-08	24.80	24.89	24.45	24.77	232300
2003-08-11	24.85	25.45	24.83	25.20	113400
2003-08-12	25.40	25.95	25.19	25.93	123000
2003-08-13	26.00	26.45	25.98	26.27	171000
2003-08-14	26.40	26.85	26.35	26.70	206600
2003-08-15	26.85	26.90	26.70	26.90	62800
2003-08-18	26.91	26.98	26.79	26.89	143500
2003-08-19	26.90	27.75	26.90	27.52	224200
2003-08-20	27.45	27.45	26.93	27.03	293500
2003-08-21	27.10	27.65	27.08	27.56	226600
2003-08-22	27.70	27.87	26.94	27.01	188500
2003-08-25	26.95	27.15	26.40	26.75	248800
2003-08-26	26.55	27.00	26.44	26.90	170900
2003-08-27	26.85	27.10	26.78	27.07	113100
2003-08-28	27.25	27.72	27.20	27.50	112400
2003-08-29	27.55	27.99	27.27	27.50	110500
2003-09-02	27.50	28.27	27.40	28.12	218600
2003-09-03	28.20	29.00	28.03	28.55	244400
2003-09-04	28.60	28.95	28.54	28.65	100300
2003-09-05	28.65	28.65	27.84	28.01	146800
2003-09-08	28.10	28.58	28.08	28.33	94200
2003-09-09	28.33	28.46	27.79	27.85	123300
2003-09-10	27.70	28.11	27.45	27.48	145600
2003-09-11	27.30	27.87	27.20	27.71	73100
2003-09-12	27.65	28.04	27.25	27.83	99500
2003-09-15	27.83	28.20	27.55	27.70	105300
2003-09-16	26.60	26.90	26.10	26.66	516800
2003-09-17	26.56	27.25	26.38	26.86	206600
2003-09-18	26.96	27.56	26.95	27.21	243900
2003-09-19	27.15	27.77	26.96	27.00	285800
2003-09-22	26.80	26.80	25.40	25.52	639900
2003-09-23	25.60	26.70	25.52	26.18	336800
2003-09-24	26.30	26.35	25.45	25.45	420600
2003-09-25	25.20	25.25	24.67	24.68	494400
2003-09-26	24.71	24.89	24.31	24.37	265300
2003-09-29	24.40	25.12	24.14	24.20	512600
2003-09-30	24.20	24.40	23.58	24.06	761500
2003-10-01	24.30	26.77	24.25	26.56	596200
2003-10-02	26.50	26.70	26.09	26.15	495500
2003-10-03	26.75	27.50	26.75	26.80	302700
2003-10-06	26.90	27.13	26.50	27.08	303900
2003-10-07	26.88	27.44	26.78	27.36	277700
2003-10-08	27.40	27.47	26.82	26.84	160600
2003-10-09	27.09	28.83	27.09	28.29	423100
2003-10-10	28.20	28.53	27.80	27.89	189700
2003-10-13	27.95	28.70	27.95	28.15	199700
2003-10-14	28.25	28.70	28.24	28.64	183200
2003-10-15	28.20	28.25	26.20	27.21	696100
2003-10-16	27.25	27.50	27.10	27.20	283500
2003-10-17	27.30	27.60	26.55	26.55	170900
2003-10-20	26.56	27.25	26.56	27.25	179900
2003-10-21	27.20	27.56	27.20	27.37	130600
2003-10-22	27.30	27.30	26.36	26.36	196800
2003-10-23	26.25	26.95	26.20	26.81	141700
2003-10-24	26.70	26.80	25.46	26.01	324900
2003-10-27	26.00	26.99	26.00	26.84	632600
2003-10-28	22.46	22.95	20.36	22.00	5582300
2003-10-29	22.00	22.90	22.00	22.85	1157600
2003-10-30	22.95	23.21	22.78	22.86	589000
2003-10-31	22.75	22.97	22.58	22.70	252500
2003-11-03	22.71	22.99	22.71	22.98	303400
2003-11-04	22.99	22.99	22.61	22.67	274000
2003-11-05	22.55	22.55	22.11	22.42	347500
2003-11-06	22.40	22.78	22.31	22.45	369700
2003-11-07	22.55	22.79	22.41	22.42	300100
2003-11-10	22.37	22.53	22.17	22.20	299200
2003-11-11	22.12	22.33	22.08	22.18	232500
2003-11-12	22.05	22.48	21.80	22.40	445100
2003-11-13	22.35	22.35	21.91	22.12	343000
2003-11-14	22.00	22.53	21.97	22.01	326600
2003-11-17	22.02	22.02	21.24	21.40	340400
2003-11-18	21.35	21.99	21.35	21.36	250800
2003-11-19	21.30	21.60	21.06	21.37	218300
2003-11-20	21.15	21.55	20.94	21.40	298700
2003-11-21	21.41	21.57	20.99	21.16	178500
2003-11-24	21.25	21.73	21.25	21.71	195400
2003-11-25	21.65	22.05	21.63	21.95	222900
2003-11-26	22.15	22.28	22.08	22.18	172900
2003-11-28	22.15	22.45	22.15	22.45	72500
2003-12-01	22.45	22.65	22.18	22.40	288200
2003-12-02	22.15	22.34	21.95	22.00	260000
2003-12-03	22.00	22.22	21.91	21.92	204500
2003-12-04	21.94	21.94	20.60	20.90	517300
2003-12-05	20.90	20.96	20.69	20.88	364600
2003-12-08	20.80	21.27	20.79	21.20	302900
2003-12-09	22.00	22.00	21.50	21.58	242300
2003-12-10	21.45	21.45	20.67	20.93	275100
2003-12-11	20.77	21.29	20.71	21.21	250000
2003-12-12	21.15	21.20	20.85	21.01	233500
2003-12-15	21.50	21.55	20.74	20.80	239200
2003-12-16	20.80	21.30	20.65	21.15	243400
2003-12-17	21.13	21.63	21.02	21.54	259800
2003-12-18	21.40	21.65	21.20	21.56	108200
2003-12-19	21.56	21.56	21.14	21.43	379000
2003-12-22	21.25	21.56	20.97	21.49	266100
2003-12-23	21.50	22.05	21.43	21.73	281400
2003-12-24	21.80	21.80	21.50	21.55	73400
2003-12-26	21.55	21.75	21.46	21.56	84600
2003-12-29	21.60	22.03	21.60	22.03	177600
2003-12-30	22.03	23.02	22.03	22.70	431200
2003-12-31	23.05	23.43	22.87	22.92	603900
2004-01-02	22.98	23.20	22.48	22.57	158700
2004-01-05	22.90	23.03	22.44	22.49	355200
2004-01-06	22.45	22.95	22.21	22.45	229600
2004-01-07	22.65	22.77	22.44	22.48	321300
2004-01-08	22.55	22.70	22.50	22.50	233800
2004-01-09	22.60	22.79	22.39	22.47	265800
2004-01-12	22.47	22.71	22.26	22.37	318500
2004-01-13	22.38	22.81	22.34	22.81	197500
2004-01-14	22.70	23.08	22.70	22.91	216300
2004-01-15	22.91	22.98	22.71	22.79	214400
2004-01-16	22.79	23.34	22.79	22.99	357300
2004-01-20	22.85	23.23	22.85	23.00	321200
2004-01-21	22.84	23.18	22.75	23.18	346700
2004-01-22	23.10	23.35	23.00	23.25	385200
2004-01-23	23.45	23.58	23.14	23.40	277500
2004-01-26	23.50	23.57	23.15	23.44	97900
2004-01-27	23.45	23.45	22.87	22.95	195400
2004-01-28	23.20	23.31	22.30	22.35	141100
2004-01-29	22.55	22.91	22.21	22.81	177600
2004-01-30	22.81	22.91	22.35	22.38	134800
2004-02-02	22.45	22.87	22.16	22.35	150300
2004-02-03	22.40	22.57	22.15	22.20	80600
2004-02-04	22.20	22.56	21.88	21.88	200800
2004-02-05	21.96	22.32	21.92	22.00	200000
2004-02-06	22.06	22.49	22.00	22.30	256300
2004-02-09	23.50	24.42	22.75	24.16	1139200
2004-02-10	24.60	24.94	24.07	24.20	423600
2004-02-11	24.43	24.70	24.27	24.41	225400
2004-02-12	24.45	24.64	24.30	24.36	213300
2004-02-13	24.43	24.80	23.55	23.95	325200
2004-02-17	24.30	24.65	24.26	24.35	155600
2004-02-18	24.50	24.55	23.77	23.78	296000
2004-02-19	23.95	24.21	23.75	23.77	192000
2004-02-20	23.77	24.00	23.43	23.62	162000
2004-02-23	23.55	23.62	22.53	22.55	399000
2004-02-24	23.00	24.90	22.76	24.60	963300
2004-02-25	24.55	24.85	24.10	24.15	424400
2004-02-26	24.25	25.10	24.25	24.62	203900
2004-02-27	23.75	24.94	23.75	24.60	202000
2004-03-01	24.65	24.99	24.65	24.76	113300
2004-03-02	24.50	24.95	24.49	24.60	205800
2004-03-03	24.55	25.31	24.55	25.00	223500
2004-03-04	24.85	25.00	24.75	25.00	134900
2004-03-05	24.85	25.65	24.85	25.45	150100
2004-03-08	25.25	25.40	25.15	25.28	181000
2004-03-09	25.40	25.48	24.71	24.75	171000
2004-03-10	24.85	24.85	24.37	24.44	160600
2004-03-11	24.25	24.56	23.69	23.82	158800
2004-03-12	23.95	24.42	23.95	24.25	179700
2004-03-15	24.35	24.39	23.95	24.03	169200
2004-03-16	24.05	24.13	23.43	23.71	184900
2004-03-17	23.85	24.70	23.75	24.10	141000
2004-03-18	24.05	24.09	23.45	23.88	149800
2004-03-19	24.00	24.00	23.35	23.60	137300
2004-03-22	23.40	23.41	22.62	22.86	163700
2004-03-23	23.00	23.25	22.82	23.05	167400
2004-03-24	23.03	23.20	22.90	23.13	111200
2004-03-25	23.10	23.74	23.10	23.58	185000
2004-03-26	23.59	23.84	23.43	23.73	185200
2004-03-29	23.75	24.35	23.72	24.17	192400
2004-03-30	24.17	24.57	23.89	24.56	130700
2004-03-31	24.50	25.16	24.37	25.05	256500
2004-04-01	25.48	25.50	24.57	24.70	314000
2004-04-02	25.25	25.28	24.76	24.95	185600
2004-04-05	25.00	25.25	24.90	25.15	182700
2004-04-06	25.16	25.30	25.11	25.19	120100
2004-04-07	25.44	25.74	25.21	25.45	160800
2004-04-08	25.70	25.70	25.02	25.03	112400
2004-04-12	25.20	25.24	25.06	25.12	67500
2004-04-13	25.20	25.35	24.50	24.62	188000
2004-04-14	24.25	24.80	23.73	23.76	298400
2004-04-15	24.01	24.23	23.65	23.85	404700
2004-04-16	23.85	24.00	23.56	23.56	440500
2004-04-19	23.57	23.57	22.92	22.99	641800
2004-04-20	23.20	23.66	23.20	23.42	325800
2004-04-21	23.45	23.93	23.34	23.77	161200
2004-04-22	23.86	24.65	23.86	24.65	256300
2004-04-23	24.60	24.60	23.50	24.07	282200
2004-04-26	24.15	24.25	23.77	23.88	164200
2004-04-27	24.75	26.36	24.66	26.10	1493400
2004-04-28	26.10	26.10	25.60	25.71	425800
2004-04-29	25.65	25.96	24.99	25.18	343600
2004-04-30	25.30	25.37	24.81	24.90	245200
2004-05-03	24.81	25.08	24.73	24.88	284500
2004-05-04	24.80	25.10	24.63	24.79	226300
2004-05-05	24.90	24.98	24.55	24.68	232000
2004-05-06	24.68	24.68	23.89	24.41	187900
2004-05-07	24.20	24.38	23.06	23.06	332800
2004-05-10	23.06	23.35	22.25	22.54	400700
2004-05-11	22.57	22.95	22.51	22.70	247400
2004-05-12	22.45	22.45	21.19	21.84	604700
2004-05-13	21.84	22.08	21.61	21.79	252600
2004-05-14	21.85	22.45	21.80	21.99	228300
2004-05-17	21.90	21.90	21.14	21.34	123400
2004-05-18	21.50	21.90	21.46	21.82	183000
2004-05-19	21.82	22.10	21.50	21.50	257600
2004-05-20	21.50	21.50	20.91	21.18	293800
2004-05-21	21.30	21.61	21.14	21.30	93900
2004-05-24	21.34	21.70	21.08	21.40	125500
2004-05-25	21.43	22.10	21.26	22.04	169400
2004-05-26	22.04	22.30	21.84	22.00	200900
2004-05-27	22.05	22.48	21.95	22.14	266300
2004-05-28	22.05	22.09	21.76	21.95	140900
2004-06-01	22.08	22.43	22.02	22.34	147100
2004-06-02	22.31	22.31	21.73	22.04	123600
2004-06-03	21.90	22.00	21.60	21.67	148300
2004-06-04	21.87	22.00	21.55	21.57	133600
2004-06-07	21.82	21.86	21.60	21.73	227500
2004-06-08	21.73	21.85	21.55	21.65	235200
2004-06-09	21.68	21.83	21.40	21.50	200900
2004-06-10	21.55	21.61	20.86	21.21	364600
2004-06-14	21.50	21.70	21.11	21.21	239000
2004-06-15	21.46	22.43	21.42	22.34	419500
2004-06-16	22.22	22.34	21.82	22.11	193900
2004-06-17	22.11	22.20	21.75	22.00	198500
2004-06-18	22.00	22.33	21.75	21.81	211100
2004-06-21	21.95	21.95	21.76	21.95	178500
2004-06-22	22.05	22.20	21.54	21.69	148700
2004-06-23	21.85	22.07	21.65	21.85	307000
2004-06-24	21.90	22.33	21.80	22.33	167400
2004-06-25	22.33	22.55	22.14	22.32	172700
2004-06-28	22.40	22.99	22.30	22.65	407100
2004-06-29	22.66	22.66	22.18	22.23	142000
2004-06-30	22.23	22.29	21.95	22.15	131300
2004-07-01	22.20	22.20	21.30	21.46	483400
2004-07-02	21.55	21.68	21.15	21.15	279600
2004-07-06	21.15	21.15	20.57	20.57	340400
2004-07-07	20.58	20.84	20.16	20.28	400400
2004-07-08	20.25	20.54	19.86	19.86	273000
2004-07-09	19.87	20.15	19.43	19.71	530900
2004-07-12	19.71	19.78	19.28	19.38	337000
2004-07-13	19.38	19.66	19.33	19.66	260100
2004-07-14	19.66	19.70	18.91	19.17	345600
2004-07-15	19.17	19.17	18.77	19.11	289700
2004-07-16	19.08	19.08	18.37	18.56	332000
2004-07-19	18.45	18.75	18.37	18.72	201800
2004-07-20	18.65	19.00	18.65	18.96	198000
2004-07-21	19.20	19.34	18.70	18.73	230100
2004-07-22	18.70	18.82	18.00	18.50	236600
2004-07-23	18.40	18.57	18.21	18.40	384800
2004-07-26	18.40	18.70	17.94	18.70	273700
2004-07-27	20.40	21.58	20.20	21.52	773500
2004-07-28	22.30	22.34	20.07	20.98	708400
2004-07-29	20.98	22.20	20.90	22.00	594100
2004-07-30	22.01	22.42	21.83	22.35	344700
2004-08-02	22.28	22.31	21.71	21.89	252000
2004-08-03	21.89	21.89	21.29	21.40	242700
2004-08-04	21.40	21.74	21.20	21.39	260100
2004-08-05	21.36	21.48	20.73	20.77	221200
2004-08-06	20.27	21.09	20.14	20.63	265700
2004-08-09	20.58	21.15	20.56	20.57	156000
2004-08-10	20.73	21.64	20.70	21.45	184900
2004-08-11	21.30	21.42	20.79	20.86	224500
2004-08-12	20.86	20.86	20.09	20.33	207700
2004-08-13	20.40	20.48	20.05	20.30	123800
2004-08-16	20.20	21.20	20.18	21.09	198500
2004-08-17	20.95	21.34	20.82	20.88	269000
2004-08-18	20.89	21.43	20.60	21.32	142200
2004-08-19	21.10	21.40	20.90	21.07	130100
2004-08-20	21.07	21.48	20.92	21.38	286800
2004-08-23	21.40	21.55	20.91	21.30	164100
2004-08-24	21.31	21.58	21.22	21.35	174000
2004-08-25	21.27	21.44	20.94	21.21	125300
2004-08-26	21.14	21.14	20.82	20.88	179800
2004-08-27	20.80	21.14	20.66	21.06	108600
2004-08-30	20.95	21.20	20.70	20.77	109800
2004-08-31	20.77	20.98	20.43	20.80	118400
2004-09-01	20.80	21.25	20.37	20.65	146400
2004-09-02	20.65	21.81	20.60	21.78	172400
2004-09-03	21.48	21.66	20.98	21.34	166400
2004-09-07	21.30	22.11	21.30	21.82	161200
2004-09-08	21.72	22.05	21.52	21.73	169700
2004-09-09	21.74	21.83	21.50	21.65	130600
2004-09-10	21.72	21.87	21.46	21.57	171200
2004-09-13	21.55	21.67	21.26	21.31	187200
2004-09-14	21.31	21.31	20.61	21.00	241600
2004-09-15	21.00	21.08	20.76	20.82	153200
2004-09-16	20.85	21.05	20.85	21.04	139400
2004-09-17	21.25	21.32	20.84	21.07	148100
2004-09-20	21.25	21.53	21.15	21.34	143000
2004-09-21	21.31	21.63	21.30	21.47	99600
2004-09-22	21.35	21.35	20.50	20.60	146000
2004-09-23	20.68	20.68	20.01	20.07	211100
2004-09-24	20.10	20.50	19.93	20.08	236400
2004-09-27	20.09	20.32	19.26	19.26	358800
2004-09-28	19.27	19.55	18.91	19.11	561700
2004-09-29	19.34	20.28	19.34	20.28	332300
2004-09-30	20.02	20.26	19.77	20.05	195400
2004-10-01	20.25	20.78	20.20	20.65	213900
2004-10-04	20.90	21.26	20.31	20.51	455600
2004-10-05	20.52	20.84	20.40	20.60	177900
2004-10-06	20.55	20.82	20.45	20.73	113700
2004-10-07	20.80	20.85	20.28	20.40	183800
2004-10-08	20.40	20.48	19.88	20.06	159700
2004-10-11	20.18	20.18	19.85	20.02	132200
2004-10-12	18.75	19.78	18.60	19.10	356100
2004-10-13	19.25	19.81	18.99	19.10	239100
2004-10-14	19.04	19.04	18.65	18.76	168900
2004-10-15	18.76	19.09	18.59	18.84	122800
2004-10-18	18.80	19.25	18.64	19.14	113800
2004-10-19	19.10	19.49	18.95	19.00	145400
2004-10-20	18.90	19.03	18.76	18.88	107800
2004-10-21	18.80	19.05	18.61	18.98	146000
2004-10-22	19.05	19.18	18.64	18.70	171800
2004-10-25	18.71	18.99	18.20	18.88	208200
2004-10-26	18.89	20.08	18.16	19.65	581000
2004-10-27	19.55	19.90	19.23	19.68	329500
2004-10-28	19.63	20.01	19.33	19.85	232900
2004-10-29	19.86	20.23	19.70	20.23	132900
2004-11-01	20.23	20.35	19.84	20.32	203700
2004-11-02	20.40	20.77	20.20	20.52	159200
2004-11-03	20.70	20.93	20.35	20.67	232900
2004-11-04	20.73	20.99	20.28	20.96	241500
2004-11-05	21.05	21.61	21.00	21.57	246400
2004-11-08	21.55	21.55	21.04	21.40	199200
2004-11-09	21.40	21.60	21.17	21.32	207400
2004-11-10	21.40	21.40	21.01	21.30	155300
2004-11-11	21.40	21.50	20.92	21.47	121200
2004-11-12	21.33	21.76	21.27	21.75	231800
2004-11-15	21.60	22.00	21.42	21.98	199900
2004-11-16	22.00	22.00	21.56	21.75	213900
2004-11-17	21.95	22.65	21.90	22.45	450800
2004-11-18	22.51	22.81	22.45	22.75	298000
2004-11-19	22.75	22.75	22.16	22.23	203400
2004-11-22	22.26	22.63	22.19	22.54	142400
2004-11-23	22.45	22.60	21.82	22.36	232700
2004-11-24	23.11	24.00	23.05	24.00	763500
2004-11-26	23.90	24.56	23.90	24.32	223700
2004-11-29	24.57	25.09	24.03	25.09	599700
2004-11-30	25.09	25.20	24.34	24.83	4235400
2004-12-01	24.70	25.00	24.66	24.66	554200
2004-12-02	24.69	24.94	24.43	24.73	363700
2004-12-03	24.74	25.43	24.52	25.32	297400
2004-12-06	24.85	25.11	24.03	24.43	412400
2004-12-07	24.45	24.72	24.12	24.53	243300
2004-12-08	24.53	24.75	24.37	24.68	328200
2004-12-09	24.50	24.83	24.27	24.81	236800
2004-12-10	24.81	24.81	24.29	24.58	173200
2004-12-13	24.46	24.68	24.09	24.33	184200
2004-12-14	24.55	25.00	24.42	25.00	228200
2004-12-15	24.80	25.00	24.70	24.90	135300
2004-12-16	24.90	25.35	24.40	25.00	362800
2004-12-17	25.01	25.39	24.73	24.95	161100
2004-12-20	24.95	25.02	24.38	24.38	168200
2004-12-21	24.45	24.91	24.33	24.91	141200
2004-12-22	24.81	25.04	24.68	24.96	186000
2004-12-23	24.90	24.96	24.57	24.67	100700
2004-12-27	24.68	24.83	24.21	24.33	171600
2004-12-28	24.53	24.97	24.49	24.87	118300
2004-12-29	24.70	24.93	24.60	24.87	78500
2004-12-30	24.75	25.31	24.75	25.22	94100
2004-12-31	25.22	25.27	24.72	24.80	178700
2005-01-03	24.85	25.04	24.08	24.14	562700
2005-01-04	24.14	24.24	23.54	23.65	383800
2005-01-05	23.70	23.71	23.17	23.25	474200
2005-01-06	23.13	23.56	23.02	23.10	313300
2005-01-07	23.14	23.35	22.81	22.90	272600
2005-01-10	22.75	23.12	22.69	22.75	262800
2005-01-11	22.60	22.90	22.59	22.80	347800
2005-01-12	22.80	23.17	22.51	23.05	360300
2005-01-13	23.05	23.10	22.60	22.95	312400
2005-01-14	22.88	23.10	22.81	22.95	179400
2005-01-18	23.05	23.38	22.74	23.34	358900
2005-01-19	23.20	23.48	23.01	23.25	220100
2005-01-20	23.25	23.27	22.90	23.08	247300
2005-01-21	23.06	23.09	22.84	22.89	218800
2005-01-24	22.86	22.95	22.59	22.65	185600
2005-01-25	22.51	23.05	22.42	22.55	91900
2005-01-26	22.65	22.97	22.58	22.94	141200
2005-01-27	22.84	23.37	22.65	23.14	108200
2005-01-28	23.10	23.14	22.59	22.63	286300
2005-01-31	22.88	23.44	22.82	23.36	243200
2005-02-01	23.50	23.68	23.18	23.57	92400
2005-02-02	23.40	23.54	23.24	23.35	119100
2005-02-03	23.30	23.77	23.29	23.77	177300
2005-02-04	24.00	24.51	24.00	24.27	175600
2005-02-07	24.40	24.46	24.08	24.10	110300
2005-02-08	23.97	24.15	23.85	24.02	124700
2005-02-09	24.07	24.10	23.53	23.81	211100
2005-02-10	23.80	24.02	23.75	23.87	217800
2005-02-11	23.80	24.46	23.75	24.17	139700
2005-02-14	24.20	24.30	23.97	24.17	113500
2005-02-15	24.17	24.25	23.90	24.16	179500
2005-02-16	24.06	24.28	23.91	23.99	208800
2005-02-17	24.15	24.20	23.65	23.80	151800
2005-02-18	23.87	23.98	23.62	23.68	100300
2005-02-22	23.67	23.67	22.92	23.04	233900
2005-02-23	23.15	23.50	23.09	23.29	206800
2005-02-24	23.29	23.33	22.93	23.25	159100
2005-02-25	23.25	23.34	23.10	23.26	208500
2005-02-28	23.30	23.30	22.04	22.19	407100
2005-03-01	22.35	22.66	22.30	22.49	255500
2005-03-02	22.49	22.80	22.01	22.45	156500
2005-03-03	22.49	22.60	22.16	22.23	257200
2005-03-04	22.30	22.70	22.29	22.55	141000
2005-03-07	22.56	23.17	22.55	22.85	225700
2005-03-08	22.82	22.98	22.56	22.61	226100
2005-03-09	22.57	23.06	22.52	22.86	310900
2005-03-10	22.80	23.18	22.54	22.63	254900
2005-03-11	22.40	22.67	21.53	21.66	332400
2005-03-14	21.91	22.03	21.74	21.91	570100
2005-03-15	21.96	22.29	21.96	22.26	322900
2005-03-16	22.15	22.33	21.97	22.24	467500
2005-03-17	22.28	22.81	22.20	22.58	417700
2005-03-18	23.00	23.15	22.18	22.18	495400
2005-03-21	22.22	22.65	22.22	22.45	188500
2005-03-22	22.45	23.08	22.45	22.66	261000
2005-03-23	22.63	22.85	22.40	22.42	218800
2005-03-24	22.35	22.87	22.26	22.43	244100
2005-03-28	22.63	23.12	22.63	22.90	215300
2005-03-29	22.95	23.16	22.70	22.79	198000
2005-03-30	22.79	22.96	22.77	22.90	107800
2005-03-31	22.90	23.09	22.57	22.71	188200
2005-04-01	22.75	22.98	22.17	22.38	172400
2005-04-04	22.35	22.69	22.13	22.59	173100
2005-04-05	22.54	23.00	22.54	22.76	162800
2005-04-06	22.75	22.93	22.45	22.54	239100
2005-04-07	22.56	22.94	22.50	22.73	155500
2005-04-08	22.70	22.74	22.21	22.23	161900
2005-04-11	22.24	22.30	21.93	21.96	101100
2005-04-12	21.89	22.63	21.84	22.55	217400
2005-04-13	22.40	22.40	21.67	21.73	181200
2005-04-14	21.75	21.89	21.37	21.39	160000
2005-04-15	21.35	21.35	20.58	20.68	240900
2005-04-18	20.75	21.43	20.49	21.35	167600
2005-04-19	20.10	20.90	19.62	19.63	820900
2005-04-20	19.65	19.80	19.12	19.23	376300
2005-04-21	19.57	19.91	19.46	19.81	379700
2005-04-22	19.82	19.84	19.36	19.59	313400
2005-04-25	19.82	20.72	19.67	20.44	493500
2005-04-26	20.30	21.31	20.28	20.58	349500
2005-04-27	20.35	21.02	20.20	20.52	284900
2005-04-28	20.50	20.58	19.92	19.97	161200
2005-04-29	20.13	20.18	19.36	19.67	294900
2005-05-02	19.56	20.27	19.56	20.08	128100
2005-05-03	19.99	20.64	19.94	20.39	268200
2005-05-04	20.20	20.59	20.13	20.40	204600
2005-05-05	20.42	20.83	20.27	20.42	149600
2005-05-06	20.48	20.64	20.26	20.36	154300
2005-05-09	20.28	20.39	20.15	20.38	123300
2005-05-10	20.25	20.37	20.09	20.22	136900
2005-05-11	20.20	20.30	19.93	20.12	129500
2005-05-12	20.13	20.25	19.90	19.94	106900
2005-05-13	19.99	20.25	19.86	19.97	109000
2005-05-16	19.97	20.59	19.96	20.55	115800
2005-05-17	20.56	21.02	20.50	20.93	233400
2005-05-18	20.89	21.10	20.58	21.06	172300
2005-05-19	21.00	21.25	20.91	21.12	184900
2005-05-20	21.00	21.01	20.33	20.85	167500
2005-05-23	20.90	21.00	20.75	20.88	131300
2005-05-24	20.88	21.19	20.50	21.19	154500
2005-05-25	21.14	21.15	20.56	20.82	110100
2005-05-26	20.81	21.04	20.68	20.88	99800
2005-05-27	20.90	21.17	20.78	21.08	62000
2005-05-31	21.00	21.41	20.86	21.32	100900
2005-06-01	21.32	21.67	21.30	21.44	104900
2005-06-02	21.44	21.81	21.39	21.69	80500
2005-06-03	21.55	21.66	21.15	21.18	95200
2005-06-06	21.19	21.48	21.17	21.41	111400
2005-06-07	21.47	21.78	21.47	21.61	77400
2005-06-08	21.62	21.88	21.53	21.80	103200
2005-06-09	21.82	21.82	21.51	21.71	67500
2005-06-10	21.65	21.91	21.65	21.71	65000
2005-06-13	21.58	21.81	21.53	21.79	70900
2005-06-14	21.74	22.56	21.71	22.56	169200
2005-06-15	22.59	22.59	22.20	22.40	208800
2005-06-16	22.31	22.46	22.05	22.43	101300
2005-06-17	22.65	22.73	22.28	22.35	177300
2005-06-20	22.30	22.30	22.10	22.16	99900
2005-06-21	22.17	22.26	22.04	22.13	80700
2005-06-22	22.13	22.23	22.05	22.09	78000
2005-06-23	22.09	22.09	21.70	21.72	74300
2005-06-24	21.70	21.71	21.07	21.28	149600
2005-06-27	21.20	21.34	21.08	21.20	150000
2005-06-28	21.36	21.99	21.36	21.92	124700
2005-06-29	21.87	22.00	21.60	21.73	154700
2005-06-30	21.69	21.86	21.26	21.26	100500
2005-07-01	21.40	21.44	21.05	21.36	102400
2005-07-05	21.37	22.68	21.32	22.45	154900
2005-07-06	22.45	22.91	22.35	22.78	185900
2005-07-07	22.60	23.01	22.43	22.95	141500
2005-07-08	22.90	23.45	22.75	23.39	148300
2005-07-11	23.48	23.76	23.33	23.45	153700
2005-07-12	23.45	23.59	23.14	23.45	172200
2005-07-13	23.45	23.62	23.18	23.47	154100
2005-07-14	23.48	23.80	23.47	23.67	149500
2005-07-15	23.60	23.61	23.19	23.52	115900
2005-07-18	23.52	23.64	23.30	23.44	100600
2005-07-19	23.45	23.99	23.38	23.93	120500
2005-07-20	23.80	24.28	23.61	24.03	135700
2005-07-21	23.90	23.90	23.32	23.32	128900
2005-07-22	23.25	23.72	23.16	23.70	153500
2005-07-25	23.80	24.10	23.74	23.76	140900
2005-07-26	23.76	23.88	23.45	23.51	160800
2005-07-27	23.45	23.50	23.10	23.25	249500
2005-07-28	23.30	23.80	23.30	23.75	226300
2005-07-29	23.67	23.72	23.16	23.30	212000
2005-08-01	23.33	23.62	23.26	23.49	319500
2005-08-02	23.49	24.41	23.38	24.37	281400
2005-08-03	24.21	24.24	23.86	23.95	173200
2005-08-04	23.88	23.92	23.49	23.60	216100
2005-08-05	23.68	23.85	23.42	23.57	281900
2005-08-08	23.57	23.84	23.47	23.60	278300
2005-08-09	23.70	24.39	23.70	24.12	266700
2005-08-10	24.11	24.40	23.99	24.15	251300
2005-08-11	23.94	24.00	23.67	23.89	159900
2005-08-12	23.71	23.71	23.09	23.20	180900
2005-08-15	23.25	24.12	23.04	23.75	369500
2005-08-16	23.70	23.70	23.37	23.44	261100
2005-08-17	23.40	23.45	23.13	23.20	133600
2005-08-18	22.80	23.13	22.71	22.93	189000
2005-08-19	23.01	23.31	22.95	23.19	249500
2005-08-22	23.34	23.45	23.08	23.30	250400
2005-08-23	23.30	23.80	23.30	23.58	230400
2005-08-24	23.50	23.87	23.20	23.50	208400
2005-08-25	23.45	23.50	23.21	23.35	188900
2005-08-26	23.42	23.48	23.14	23.25	138900
2005-08-29	22.95	23.29	22.90	23.28	73400
2005-08-30	23.28	23.35	22.90	23.06	127000
2005-08-31	23.03	23.46	22.96	23.45	116100
2005-09-01	23.45	23.52	23.08	23.33	229000
2005-09-02	23.35	23.51	23.01	23.09	115900
2005-09-06	23.20	23.71	23.15	23.64	134300
2005-09-07	23.54	23.56	23.18	23.56	205900
2005-09-08	23.45	23.45	23.22	23.34	87000
2005-09-09	23.45	23.54	23.21	23.30	222800
2005-09-12	23.10	23.11	22.90	23.01	334400
2005-09-13	22.90	22.93	22.44	22.66	260500
2005-09-14	22.77	22.86	22.50	22.52	201800
2005-09-15	22.50	22.63	22.34	22.38	324300
2005-09-16	22.42	22.82	22.33	22.54	566900
2005-09-19	22.60	22.84	22.40	22.82	270100
2005-09-20	22.90	23.06	22.50	22.57	213500
2005-09-21	22.58	22.58	21.57	21.75	256600
2005-09-22	21.70	21.97	21.48	21.90	182600
2005-09-23	21.85	22.46	21.64	22.23	136800
2005-09-26	22.30	22.89	22.30	22.70	204500
2005-09-27	22.68	22.69	22.20	22.27	197600
2005-09-28	22.28	22.28	21.58	21.70	137100
2005-09-29	21.75	22.37	21.48	22.30	163600
2005-09-30	22.30	22.37	21.91	22.22	279900
2005-10-03	22.17	22.35	21.95	22.20	262900
2005-10-04	22.22	22.38	22.02	22.03	208600
2005-10-05	22.03	22.06	21.60	21.63	284000
2005-10-06	21.64	21.99	21.31	21.57	231000
2005-10-07	21.70	21.80	21.15	21.37	193800
2005-10-10	21.27	21.50	20.95	21.30	228700
2005-10-11	21.35	21.50	20.88	21.05	244000
2005-10-12	21.00	21.28	20.60	20.88	239400
2005-10-13	20.89	21.53	20.79	21.41	244800
2005-10-14	21.60	21.86	21.10	21.60	216900
2005-10-17	21.75	21.99	21.49	21.91	223300
2005-10-18	21.71	21.71	21.07	21.23	240700
2005-10-19	21.24	21.35	20.83	21.09	367200
2005-10-20	21.10	21.15	20.73	20.75	392200
2005-10-21	20.76	20.76	19.92	20.00	527500
2005-10-24	20.20	21.00	19.98	21.00	378300
2005-10-25	21.60	23.25	21.00	22.30	801500
2005-10-26	22.10	22.45	21.85	21.96	584900
2005-10-27	22.06	22.45	21.65	21.75	297400
2005-10-28	21.90	22.27	21.61	22.03	324400
2005-10-31	22.15	22.67	22.10	22.11	399100
2005-11-01	22.13	22.61	21.84	22.26	331200
2005-11-02	22.27	22.94	22.23	22.66	250800
2005-11-03	22.86	23.14	22.36	22.50	272500
2005-11-04	22.60	22.63	22.17	22.41	191300
2005-11-07	22.65	22.76	22.44	22.55	246100
2005-11-08	22.50	22.50	21.94	22.07	180500
2005-11-09	22.17	22.35	21.98	22.15	142200
2005-11-10	22.17	22.36	21.74	22.16	237900
2005-11-11	22.25	22.28	21.88	21.97	170700
2005-11-14	22.15	22.19	21.75	22.19	181600
2005-11-15	22.21	22.44	21.78	21.96	195100
2005-11-16	22.09	22.13	21.63	21.99	115600
2005-11-17	21.70	21.71	19.39	19.79	2050500
2005-11-18	19.80	20.10	19.54	19.79	2131400
2005-11-21	19.90	20.26	19.84	20.17	1179600
2005-11-22	20.18	20.49	20.00	20.41	447100
2005-11-23	20.42	20.90	20.42	20.65	522900
2005-11-25	20.66	20.94	20.39	20.73	276500
2005-11-28	20.74	21.02	20.66	20.66	754900
2005-11-29	20.85	20.99	20.52	20.56	564100
2005-11-30	20.60	20.90	20.56	20.80	528100
2005-12-01	20.90	21.41	20.87	21.40	825100
2005-12-02	21.35	21.51	21.20	21.47	441900
2005-12-05	21.56	21.56	20.98	21.50	593800
2005-12-06	21.50	21.58	21.38	21.40	752500
2005-12-07	21.49	21.77	21.47	21.74	608600
2005-12-08	21.81	21.85	21.44	21.71	417700
2005-12-09	21.72	21.87	21.55	21.78	251000
2005-12-12	21.79	21.99	21.70	21.90	404200
2005-12-13	21.79	22.06	21.55	21.97	896200
2005-12-14	22.01	22.23	21.87	21.95	544600
2005-12-15	22.05	22.55	21.91	22.50	923400
2005-12-16	22.54	22.55	22.30	22.46	693800
2005-12-19	22.41	22.72	22.37	22.56	588400
2005-12-20	22.48	22.68	22.01	22.33	453600
2005-12-21	22.45	22.95	22.44	22.80	396700
2005-12-22	22.95	22.95	22.31	22.55	386600
2005-12-23	22.58	22.81	22.56	22.81	141400
2005-12-27	22.89	22.89	22.45	22.55	283000
2005-12-28	22.60	22.81	22.32	22.41	361300
2005-12-29	22.40	22.71	22.40	22.63	196400
2005-12-30	22.63	22.63	22.25	22.28	248900
2006-01-03	22.35	22.74	22.06	22.72	277700
2006-01-04	22.72	23.00	22.54	22.98	799400
2006-01-05	23.00	23.19	22.89	23.05	423800
2006-01-06	23.06	23.08	22.84	23.05	398300
2006-01-09	23.13	23.74	23.13	23.68	468000
2006-01-10	23.51	23.85	23.50	23.69	318000
2006-01-11	23.69	23.74	23.16	23.45	236800
2006-01-12	23.33	23.45	23.09	23.29	288500
2006-01-13	23.20	23.36	23.13	23.27	189600
2006-01-17	23.25	23.29	23.00	23.15	346600
2006-01-18	23.10	23.49	23.03	23.49	222200
2006-01-19	23.59	23.65	23.31	23.49	231000
2006-01-20	23.60	23.60	22.81	22.94	283300
2006-01-23	22.85	23.18	22.73	22.96	319600
2006-01-24	22.96	23.44	22.96	23.32	450700
2006-01-25	23.24	23.39	23.05	23.28	368400
2006-01-26	23.31	23.60	23.29	23.56	227900
2006-01-27	23.50	23.72	23.26	23.56	161500
2006-01-30	23.50	23.81	23.41	23.55	417800
2006-01-31	23.50	23.64	23.26	23.53	138800
2006-02-01	23.43	23.60	23.35	23.54	114300
2006-02-02	23.60	23.75	23.46	23.70	547100
2006-02-03	23.70	23.85	23.45	23.47	942000
2006-02-06	23.50	23.91	23.50	23.84	254000
2006-02-07	23.76	23.95	23.70	23.83	262600
2006-02-08	23.84	24.17	23.71	23.94	826800
2006-02-09	23.87	24.20	23.87	24.00	163200
2006-02-10	23.90	24.09	23.67	23.95	168300
2006-02-13	23.90	24.04	23.50	23.61	308000
2006-02-14	23.64	24.01	23.51	23.95	216900
2006-02-15	23.90	24.28	23.74	24.14	131400
2006-02-16	24.10	24.48	24.10	24.48	140300
2006-02-17	24.57	25.33	24.40	25.09	719700
2006-02-21	26.00	26.39	25.00	25.57	907400
2006-02-22	25.67	26.40	25.44	26.35	445200
2006-02-23	26.35	27.41	26.30	26.48	923000
2006-02-24	26.48	26.65	26.19	26.58	970100
2006-02-27	26.55	26.95	26.55	26.70	626900
2006-02-28	26.53	26.75	26.26	26.49	509900
2006-03-01	26.55	26.72	26.37	26.64	712200
2006-03-02	26.64	26.73	26.53	26.60	321100
2006-03-03	26.59	26.88	26.38	26.65	182400
2006-03-06	26.60	26.65	26.30	26.62	189900
2006-03-07	26.62	26.70	26.45	26.52	407300
2006-03-08	26.53	26.76	26.29	26.66	163600
2006-03-09	26.71	26.87	26.54	26.87	613900
2006-03-10	26.83	27.00	26.61	27.00	277700
2006-03-13	26.82	27.67	26.82	27.38	436500
2006-03-14	27.38	27.45	26.99	27.36	169700
2006-03-15	27.25	27.89	27.17	27.67	271200
2006-03-16	27.67	27.88	27.55	27.84	248100
2006-03-17	27.84	28.00	27.53	27.83	481800
2006-03-20	27.95	28.25	27.70	28.20	275700
2006-03-21	28.19	28.19	27.64	27.83	265500
2006-03-22	27.83	28.46	27.75	28.39	287900
2006-03-23	28.41	28.53	28.13	28.37	352000
2006-03-24	28.37	28.54	28.13	28.43	233500
2006-03-27	28.18	28.20	27.70	27.89	226100
2006-03-28	27.81	28.09	27.59	27.72	247500
2006-03-29	27.69	28.00	27.55	27.87	198200
2006-03-30	27.77	27.93	27.57	27.92	231700
2006-03-31	27.80	28.02	27.59	27.76	487100
2006-04-03	27.90	28.27	27.71	28.01	377500
2006-04-04	27.97	28.30	27.78	28.18	215400
2006-04-05	28.38	28.71	28.15	28.53	683000
2006-04-06	28.43	28.43	27.82	28.13	340100
2006-04-07	28.09	28.10	27.38	27.50	364200
2006-04-10	27.35	27.45	26.75	26.86	589000
2006-04-11	26.86	26.98	26.00	26.38	545700
2006-04-12	26.38	27.40	26.38	26.99	501600
2006-04-13	26.90	26.90	26.40	26.45	475700
2006-04-17	26.32	26.32	25.87	26.17	444000
2006-04-18	26.05	26.42	26.00	26.42	532400
2006-04-19	26.42	26.92	26.30	26.80	754300
2006-04-20	26.75	26.87	26.54	26.87	317500
2006-04-21	26.90	27.30	26.80	27.13	483000
2006-04-24	27.12	27.14	26.39	26.76	596100
2006-04-25	26.06	26.62	25.35	25.80	1216500
2006-04-26	27.25	27.87	26.51	27.17	1257900
2006-04-27	27.00	27.39	26.79	26.97	397300
2006-04-28	26.97	27.21	26.79	27.02	249800
2006-05-01	27.02	27.12	26.21	26.35	586900
2006-05-02	26.39	26.49	25.75	26.28	813200
2006-05-03	26.12	26.25	25.90	26.03	339600
2006-05-04	25.95	26.10	25.55	26.00	537100
2006-05-05	26.10	26.50	26.10	26.48	273200
2006-05-08	26.49	26.84	26.38	26.67	424500
2006-05-09	26.69	27.00	26.49	26.90	418000
2006-05-10	26.86	26.88	26.47	26.62	196900
2006-05-11	26.58	26.82	26.08	26.22	387700
2006-05-12	26.22	26.26	25.64	26.01	436600
2006-05-15	25.80	26.02	25.30	25.92	324400
2006-05-16	25.95	26.16	25.70	25.99	389500
2006-05-17	25.80	25.90	25.46	25.55	277800
2006-05-18	25.62	26.12	25.58	25.59	393600
2006-05-19	25.60	26.48	25.60	26.26	391700
2006-05-22	26.24	26.35	25.62	25.97	387000
2006-05-23	26.15	26.25	25.12	25.19	485500
2006-05-24	25.16	25.35	24.63	25.04	457100
2006-05-25	25.19	25.24	24.56	25.04	278700
2006-05-26	25.04	25.07	24.51	24.68	288400
2006-05-30	24.72	24.75	24.05	24.21	427500
2006-05-31	24.31	24.31	23.73	23.93	677300
2006-06-01	23.97	24.16	23.76	24.15	498600
2006-06-02	24.23	24.34	23.38	23.73	391800
2006-06-05	23.76	23.97	23.30	23.35	439200
2006-06-06	23.35	23.50	22.54	23.06	645000
2006-06-07	23.08	23.31	22.72	22.83	694200
2006-06-08	22.73	23.19	22.47	23.06	382400
2006-06-09	23.14	23.35	22.77	23.26	535800
2006-06-12	23.23	23.23	22.78	22.86	624800
2006-06-13	22.76	23.15	22.36	22.51	640100
2006-06-14	22.42	22.64	22.13	22.40	491700
2006-06-15	22.41	23.18	22.41	23.08	471300
2006-06-16	23.09	23.15	22.40	22.91	618900
2006-06-19	22.92	22.97	22.03	22.24	336500
2006-06-20	22.24	22.26	21.98	22.15	238400
2006-06-21	22.13	22.80	22.13	22.60	429500
2006-06-22	22.53	22.58	22.32	22.42	141200
2006-06-23	22.33	22.61	22.13	22.33	192500
2006-06-26	22.34	22.55	22.21	22.45	253100
2006-06-27	22.47	22.59	21.98	22.03	371300
2006-06-28	22.17	22.28	21.70	21.85	286900
2006-06-29	21.91	22.53	21.72	22.50	506100
2006-06-30	22.55	22.55	21.92	22.18	344900
2006-07-03	22.19	22.50	21.99	22.49	157900
2006-07-05	22.25	22.26	21.76	22.08	289100
2006-07-06	22.07	22.12	21.87	21.93	159800
2006-07-07	21.90	21.91	21.44	21.65	196400
2006-07-10	21.66	21.87	21.45	21.52	300600
2006-07-11	21.52	21.78	21.27	21.77	373300
2006-07-12	21.72	21.82	21.46	21.55	467800
2006-07-13	21.47	21.71	21.35	21.52	738000
2006-07-14	21.46	21.52	21.10	21.24	225100
2006-07-17	21.14	21.47	21.02	21.29	330300
2006-07-18	21.39	21.60	21.21	21.46	215300
2006-07-19	21.00	21.08	20.10	21.08	2352800
2006-07-20	21.90	23.30	21.90	22.30	1213800
2006-07-21	22.30	22.40	22.03	22.30	501100
2006-07-24	22.31	22.66	22.05	22.54	692100
2006-07-25	22.57	23.01	22.43	22.75	297200
2006-07-26	22.71	22.71	22.31	22.62	349800
2006-07-27	22.75	23.01	22.45	22.51	418100
2006-07-28	22.67	23.10	22.54	23.04	334000
2006-07-31	22.87	23.18	22.79	23.00	301200
2006-08-01	23.00	23.00	22.38	22.51	808800
2006-08-02	22.52	22.52	21.93	22.38	615300
2006-08-03	22.05	22.96	21.90	22.79	417100
2006-08-04	22.90	23.18	22.43	22.74	398200
2006-08-07	22.65	22.94	22.48	22.77	220400
2006-08-08	22.77	22.85	21.89	21.97	482600
2006-08-09	22.15	22.65	21.93	22.20	491900
2006-08-10	22.21	22.21	21.81	22.12	483600
2006-08-11	22.05	22.08	21.85	21.98	310100
2006-08-14	22.15	22.35	21.80	21.96	132200
2006-08-15	22.21	22.49	22.16	22.31	275200
2006-08-16	22.40	22.42	22.01	22.22	203600
2006-08-17	22.19	22.50	22.15	22.33	146100
2006-08-18	22.38	22.38	21.92	22.25	228200
2006-08-21	22.09	22.15	21.81	21.97	259500
2006-08-22	21.90	21.96	21.70	21.79	200600
2006-08-23	21.83	21.89	21.21	21.52	158300
2006-08-24	21.61	21.61	21.29	21.47	214400
2006-08-25	21.40	21.51	21.04	21.23	288300
2006-08-28	21.16	21.54	21.16	21.40	406400
2006-08-29	21.33	21.46	20.85	21.16	378000
2006-08-30	21.19	21.35	21.00	21.11	242000
2006-08-31	21.15	21.29	21.02	21.15	278700
2006-09-01	21.12	21.39	21.11	21.18	193900
2006-09-05	22.00	22.64	21.87	22.35	673700
2006-09-06	22.20	22.28	21.61	21.74	330900
2006-09-07	21.68	21.93	21.57	21.73	270700
2006-09-08	21.70	21.74	21.47	21.66	1065100
2006-09-11	21.46	22.00	21.37	21.53	466800
2006-09-12	21.46	22.40	21.46	22.35	211900
2006-09-13	22.33	22.54	22.07	22.22	1150400
2006-09-14	22.10	22.50	21.97	22.50	287700
2006-09-15	22.65	22.81	22.57	22.64	323200
2006-09-18	22.67	22.67	22.23	22.49	317600
2006-09-19	22.47	22.63	22.00	22.42	312800
2006-09-20	22.70	23.29	22.69	22.93	333800
2006-09-21	22.97	23.01	22.54	22.60	240000
2006-09-22	22.55	22.60	22.17	22.46	201000
2006-09-25	22.46	22.61	22.35	22.54	212400
2006-09-26	22.55	23.15	22.40	23.03	201500
2006-09-27	23.04	23.39	22.98	23.31	353600
2006-09-28	23.29	23.46	22.87	23.21	289500
2006-09-29	23.19	23.38	23.03	23.09	339900
2006-10-02	23.13	23.13	22.67	22.78	242700
2006-10-03	22.78	23.04	22.38	23.00	203700
2006-10-04	23.00	23.39	22.89	23.37	120600
2006-10-05	23.40	23.40	22.84	23.15	186100
2006-10-06	23.15	23.17	22.84	22.96	253200
2006-10-09	22.88	23.06	22.70	22.88	191200
2006-10-10	22.90	22.98	22.65	22.89	103000
2006-10-11	22.89	22.89	22.42	22.76	154700
2006-10-12	22.94	23.38	22.92	23.27	121400
2006-10-13	23.30	23.46	23.22	23.30	114800
2006-10-16	23.35	23.60	23.25	23.55	111400
2006-10-17	23.50	23.64	23.46	23.57	191000
2006-10-18	23.70	24.00	23.63	23.91	217300
2006-10-19	23.91	24.17	23.69	24.17	202800
2006-10-20	24.25	24.25	23.85	24.05	137500
2006-10-23	24.00	24.24	23.91	24.17	302600
2006-10-24	24.45	24.89	24.45	24.85	421900
2006-10-25	24.89	24.98	24.65	24.86	229900
2006-10-26	25.00	25.09	24.57	25.09	217900
2006-10-27	25.09	25.09	24.90	25.02	318600
2006-10-30	25.00	25.33	24.92	25.33	256200
2006-10-31	25.33	26.50	25.33	26.30	710700
2006-11-01	26.35	26.35	25.65	25.70	368800
2006-11-02	25.55	26.28	25.49	26.00	275900
2006-11-03	26.00	26.50	25.66	26.41	427000
2006-11-06	26.50	26.71	26.31	26.63	264900
2006-11-07	26.64	26.64	25.93	26.32	654100
2006-11-08	26.22	26.90	26.22	26.75	192100
2006-11-09	26.80	26.83	26.43	26.58	148500
2006-11-10	26.65	27.15	26.58	26.97	161100
2006-11-13	26.99	27.58	26.81	27.35	229800
2006-11-14	27.33	28.00	27.33	27.98	428700
2006-11-15	27.98	28.00	27.77	27.92	350400
2006-11-16	28.02	28.75	28.01	28.47	609400
2006-11-17	28.47	28.76	28.33	28.53	312200
2006-11-20	28.68	28.75	28.44	28.59	275400
2006-11-21	28.57	28.65	28.45	28.63	202500
2006-11-22	28.79	28.94	28.67	28.81	123400
2006-11-24	28.77	28.77	28.53	28.59	55700
2006-11-27	28.42	28.55	28.17	28.42	462200
2006-11-28	28.43	28.50	27.84	28.24	332100
2006-11-29	28.39	28.58	28.16	28.47	195700
2006-11-30	28.52	28.71	28.12	28.54	176300
2006-12-01	28.40	28.60	28.10	28.51	498400
2006-12-04	28.60	28.83	28.26	28.60	417700
2006-12-05	28.75	29.42	28.68	29.19	388400
2006-12-06	29.20	29.47	29.06	29.40	191800
2006-12-07	29.47	29.58	29.35	29.46	390300
2006-12-08	29.45	29.50	28.88	29.35	328600
2006-12-11	29.35	29.58	28.93	29.37	365500
2006-12-12	29.30	29.47	28.71	28.97	290800
2006-12-13	28.95	29.32	28.88	29.04	216900
2006-12-14	29.18	29.89	29.06	29.50	220100
2006-12-15	29.54	29.72	29.34	29.39	215800
2006-12-18	29.34	29.34	28.62	28.85	432400
2006-12-19	28.77	29.01	28.53	28.84	423800
2006-12-20	29.25	29.52	29.19	29.27	225000
2006-12-21	29.25	29.43	28.94	29.09	115400
2006-12-22	29.11	29.32	28.90	29.08	77400
2006-12-26	29.18	29.53	29.16	29.49	88400
2006-12-27	29.65	29.79	29.20	29.32	186400
2006-12-28	29.28	29.37	28.79	29.36	312800
2006-12-29	29.38	29.48	28.99	29.04	195100
2007-01-03	29.23	29.81	29.15	29.47	518200
2007-01-04	29.57	31.84	29.53	29.95	700900
2007-01-05	29.16	29.95	29.16	29.29	270500
2007-01-08	29.40	29.45	28.76	29.08	292600
2007-01-09	29.15	29.60	28.93	29.55	167500
2007-01-10	29.57	29.62	29.40	29.61	161700
2007-01-11	29.71	30.11	29.71	30.03	267200
2007-01-12	30.43	30.85	30.31	30.63	800500
2007-01-16	30.78	31.07	30.62	30.67	292500
2007-01-17	30.50	30.80	30.40	30.49	130100
2007-01-18	30.44	30.44	29.96	30.01	219000
2007-01-19	30.01	30.85	29.92	30.82	328600
2007-01-22	30.80	30.82	30.20	30.40	161500
2007-01-23	30.45	31.07	30.45	30.89	364100
2007-01-24	31.00	31.15	30.86	31.11	133200
2007-01-25	31.05	31.19	30.27	30.40	166100
2007-01-26	30.40	30.65	29.87	30.57	192700
2007-01-29	30.55	31.20	30.55	30.86	189500
2007-01-30	30.87	31.20	30.81	31.20	122300
2007-01-31	31.19	31.77	30.90	31.35	307100
2007-02-01	31.50	31.82	31.21	31.28	202000
2007-02-02	31.30	31.45	30.99	31.17	326300
2007-02-05	31.20	31.39	30.97	31.31	165300
2007-02-06	31.33	31.86	31.25	31.86	210300
2007-02-07	31.90	32.92	31.75	32.65	1103100
2007-02-08	32.50	32.92	32.43	32.86	198400
2007-02-09	32.72	33.10	32.63	32.82	341700
2007-02-12	32.82	32.82	31.11	31.70	505203
2007-02-13	31.75	31.87	31.36	31.44	370057
2007-02-14	31.40	31.41	31.08	31.10	411500
2007-02-15	31.10	31.24	31.00	31.15	311400
2007-02-16	31.15	31.35	31.01	31.25	142700
2007-02-20	31.23	31.44	31.15	31.40	236800
2007-02-21	31.20	31.20	30.41	31.06	309700
2007-02-22	31.06	31.20	30.57	30.77	230500
2007-02-23	30.79	30.85	30.61	30.73	141200
2007-02-26	30.90	30.95	30.32	30.68	299700
2007-02-27	30.68	30.68	29.60	29.60	461800
2007-02-28	29.61	29.86	29.17	29.40	554200
2007-03-01	29.10	29.62	28.77	29.50	553900
2007-03-02	29.47	29.86	29.23	29.27	350700
2007-03-05	29.27	29.75	29.04	29.09	1021700
2007-03-06	29.40	30.29	29.40	29.67	484000
2007-03-07	29.68	29.90	29.46	29.69	208800
2007-03-08	29.94	29.98	29.39	29.51	218100
2007-03-09	29.76	29.77	28.97	29.25	329500
2007-03-12	29.25	29.43	29.11	29.34	197800
2007-03-13	29.10	29.14	28.31	28.55	348500
2007-03-14	28.05	28.65	27.77	28.23	1004900
2007-03-15	28.05	28.50	27.95	28.31	707000
2007-03-16	28.31	28.40	27.94	28.04	528100
2007-03-19	28.30	28.35	27.72	28.10	339900
2007-03-20	28.15	28.24	27.90	28.18	230100
2007-03-21	28.25	28.74	28.15	28.73	342700
2007-03-22	28.82	28.99	28.51	28.68	266100
2007-03-23	28.75	29.00	28.58	28.87	181600
2007-03-26	28.99	29.00	28.70	28.90	142200
2007-03-27	28.91	28.91	28.41	28.66	196000
2007-03-28	28.67	28.67	28.20	28.50	166500
2007-03-29	28.53	28.53	28.03	28.29	187500
2007-03-30	28.29	28.56	27.93	28.50	224200
2007-04-02	28.52	28.76	28.41	28.65	161300
2007-04-03	28.75	29.31	28.75	29.02	266500
2007-04-04	29.13	29.25	28.79	28.80	517900
2007-04-05	28.91	29.01	28.86	28.96	332000
2007-04-09	29.13	29.38	29.03	29.24	328400
2007-04-10	29.34	29.69	29.28	29.54	297800
2007-04-11	29.62	29.66	29.30	29.45	244800
2007-04-12	29.47	29.74	29.15	29.50	239900
2007-04-13	29.47	29.96	29.26	29.53	422600
2007-04-16	29.68	30.25	29.66	30.15	182757
2007-04-17	30.13	30.23	29.88	30.07	228100
2007-04-18	30.00	30.15	29.80	29.85	274000
2007-04-19	29.79	29.93	29.58	29.72	235300
2007-04-20	30.00	30.15	29.67	29.84	223600
2007-04-23	29.84	29.98	29.65	29.76	134900
2007-04-24	29.71	29.72	29.03	29.24	309600
2007-04-25	29.35	29.95	29.35	29.60	337800
2007-04-26	29.53	29.53	29.10	29.28	235700
2007-04-27	29.25	29.25	28.76	29.04	353500
2007-04-30	29.04	29.06	28.59	28.59	481000
2007-05-01	28.57	28.58	27.52	28.36	682000
2007-05-02	28.36	28.81	28.28	28.75	383600
2007-05-03	28.77	29.10	28.66	28.98	456800
2007-05-04	29.05	29.39	29.05	29.30	339700
2007-05-07	29.33	29.54	29.30	29.36	216200
2007-05-08	29.36	29.58	29.18	29.52	339500
2007-05-09	29.40	29.82	29.34	29.69	154800
2007-05-10	29.70	29.94	29.41	29.41	383100
2007-05-11	29.55	29.55	29.18	29.43	284000
2007-05-14	29.47	29.47	29.18	29.26	271600
2007-05-15	29.25	29.40	29.08	29.10	319100
2007-05-16	29.11	29.27	29.09	29.27	249500
2007-05-17	29.20	29.30	29.13	29.22	202900
2007-05-18	29.24	29.45	29.16	29.41	423400
2007-05-21	29.38	29.67	29.37	29.55	212600
2007-05-22	29.65	29.95	29.59	29.83	170300
2007-05-23	29.81	30.11	29.71	30.07	341200
2007-05-24	30.03	30.23	29.95	30.06	632600
2007-05-25	30.12	30.23	30.07	30.11	236100
2007-05-29	30.20	30.46	30.13	30.46	369000
2007-05-30	30.32	30.97	30.32	30.87	363700
2007-05-31	30.98	31.38	30.91	31.13	398800
2007-06-01	31.25	31.88	31.25	31.82	247000
2007-06-04	31.72	31.72	31.27	31.39	222900
2007-06-05	31.29	31.35	30.65	31.31	239700
2007-06-06	31.01	31.01	30.30	30.60	330000
2007-06-07	30.60	30.61	30.12	30.20	346600
2007-06-08	30.21	30.21	29.56	30.07	275700
2007-06-11	29.97	30.20	29.72	29.99	184900
2007-06-12	29.86	30.10	29.57	29.71	198800
2007-06-13	29.73	29.77	29.43	29.65	323800
2007-06-14	29.71	29.76	29.51	29.68	194100
2007-06-15	30.10	30.11	29.48	30.05	341300
2007-06-18	30.01	30.17	29.84	29.99	197900
2007-06-19	29.92	30.01	29.75	29.88	455100
2007-06-20	29.97	30.03	29.61	29.65	262100
2007-06-21	29.57	29.70	29.21	29.66	244000
2007-06-22	29.66	29.66	29.14	29.39	303600
2007-06-25	29.31	29.32	28.87	29.15	249200
2007-06-26	29.24	29.27	28.78	28.93	318400
2007-06-27	28.76	29.39	28.50	29.18	290500
2007-06-28	29.22	29.86	29.22	29.46	226200
2007-06-29	29.60	29.72	28.89	28.97	250000
2007-07-02	29.31	29.84	29.00	29.69	667900
2007-07-03	29.71	30.28	29.71	30.13	132300
2007-07-05	30.22	30.31	29.86	30.26	248600
2007-07-06	30.31	30.60	30.08	30.26	292000
2007-07-09	30.23	30.48	29.90	30.20	326600
2007-07-10	30.00	30.21	29.82	30.05	330800
2007-07-11	30.05	30.17	29.90	30.00	243200
2007-07-12	30.15	30.47	29.76	30.14	221800
2007-07-13	30.04	30.16	29.72	29.92	217300
2007-07-16	29.90	30.15	29.72	29.91	269900
2007-07-17	29.92	30.03	29.75	29.75	141400
2007-07-18	29.60	29.80	29.10	29.45	239900
2007-07-19	29.69	29.84	29.39	29.63	217500
2007-07-20	29.56	29.64	28.66	28.93	404000
2007-07-23	28.96	28.99	28.42	28.56	221400
2007-07-24	28.33	29.00	27.76	27.93	470100
2007-07-25	28.09	28.09	27.32	27.62	399700
2007-07-26	27.18	27.35	25.80	26.41	884900
2007-07-27	26.26	26.39	25.71	25.92	455800
2007-07-30	25.93	26.31	25.27	26.22	399800
2007-07-31	27.15	28.56	27.15	27.40	1001300
2007-08-01	27.25	27.63	26.47	27.26	566100
2007-08-02	27.37	27.75	27.11	27.35	512400
2007-08-03	27.31	27.39	26.36	26.50	546000
2007-08-06	26.60	27.32	25.93	27.16	563700
2007-08-07	26.97	27.46	26.34	26.67	680400
2007-08-08	26.57	27.20	25.73	26.94	763800
2007-08-09	26.64	29.06	26.51	28.97	1304200
2007-08-10	28.93	29.50	28.35	29.17	999000
2007-08-13	28.04	28.75	26.97	27.94	780100
2007-08-14	27.89	28.21	26.67	26.75	627300
2007-08-15	26.67	27.43	26.01	26.20	319200
2007-08-16	26.14	26.90	25.69	26.00	592600
2007-08-17	27.00	27.49	26.16	26.95	733900
2007-08-20	27.07	27.68	26.76	27.30	199800
2007-08-21	27.20	27.42	26.77	26.98	291700
2007-08-22	27.17	27.25	26.67	26.91	351400
2007-08-23	26.99	27.03	26.36	26.57	264500
2007-08-24	26.53	27.25	26.37	27.25	277500
2007-08-27	27.11	27.23	26.68	26.75	197700
2007-08-28	26.52	26.76	26.08	26.19	503100
2007-08-29	26.41	26.67	25.86	26.51	303500
2007-08-30	26.16	26.40	25.67	25.93	328500
2007-08-31	26.25	26.82	26.04	26.60	221200
2007-09-04	26.46	27.23	26.43	26.91	257900
2007-09-05	26.79	26.93	26.32	26.37	425300
2007-09-06	26.46	26.75	26.06	26.40	280100
2007-09-07	26.00	26.27	25.26	25.94	326900
2007-09-10	26.06	26.06	25.02	25.18	521700
2007-09-11	25.26	25.47	24.97	25.35	607100
2007-09-12	25.23	25.60	25.15	25.21	226900
2007-09-13	25.35	25.97	25.10	25.41	300000
2007-09-14	25.12	25.42	24.92	25.33	240900
2007-09-17	25.19	25.55	24.95	25.28	310000
2007-09-18	25.46	26.66	25.21	26.60	462000
2007-09-19	26.93	27.74	26.59	26.92	615800
2007-09-20	26.84	26.84	26.16	26.40	166500
2007-09-21	26.65	26.65	25.86	25.94	888100
2007-09-24	25.89	26.15	25.57	25.68	334200
2007-09-25	25.52	25.62	24.95	25.18	383300
2007-09-26	25.37	25.92	25.01	25.02	338700
2007-09-27	25.16	25.16	24.35	24.47	578200
2007-09-28	24.36	24.53	23.87	23.94	468600
2007-10-01	23.82	24.12	23.46	23.56	496100
2007-10-02	23.72	23.80	23.53	23.58	631000
2007-10-03	23.50	24.25	23.01	24.10	487800
2007-10-04	24.22	24.22	23.75	23.99	368400
2007-10-05	24.28	24.91	24.06	24.86	234400
2007-10-08	24.88	24.88	24.46	24.58	278800
2007-10-09	24.63	24.68	24.05	24.45	244400
2007-10-10	24.50	24.50	24.12	24.30	343900
2007-10-11	24.51	24.82	23.71	24.05	1147800
2007-10-12	24.11	24.44	23.67	24.37	467500
2007-10-15	24.44	24.44	23.43	23.71	430500
2007-10-16	23.69	23.91	23.30	23.69	571200
2007-10-17	23.95	24.06	22.75	23.29	709300
2007-10-18	23.16	23.32	22.77	23.15	261000
2007-10-19	23.09	23.12	22.55	22.85	512600
2007-10-22	22.66	23.79	22.36	23.24	581600
2007-10-23	23.38	23.70	22.83	23.31	241800
2007-10-24	23.18	23.39	22.30	23.14	448500
2007-10-25	23.18	23.56	22.71	23.03	421100
2007-10-26	23.27	23.27	22.52	22.94	271900
2007-10-29	23.17	23.64	22.56	22.84	304200
2007-10-30	23.15	24.29	23.00	23.96	874800
2007-10-31	24.09	25.49	24.01	25.26	904700
2007-11-01	25.11	25.22	24.46	24.73	758300
2007-11-02	24.97	25.18	24.47	25.08	487300
2007-11-05	24.80	24.90	24.25	24.69	522200
2007-11-06	24.78	25.24	24.18	25.15	683300
2007-11-07	25.11	25.61	25.02	25.26	1199750
2007-11-08	25.44	25.61	24.85	25.57	822900
2007-11-09	25.17	25.19	24.40	24.70	458350
2007-11-12	24.62	25.19	24.04	24.33	816900
2007-11-13	24.51	25.31	24.51	25.30	689100
2007-11-14	25.36	25.75	24.58	24.66	411633
2007-11-15	24.49	24.85	24.05	24.48	387200
2007-11-16	24.54	24.58	23.79	24.10	516300
2007-11-19	23.82	24.07	23.18	23.18	528900
2007-11-20	23.24	23.39	22.41	23.22	538700
2007-11-21	23.09	23.10	22.30	22.84	434000
2007-11-23	23.04	23.91	23.04	23.67	98600
2007-11-26	23.68	23.69	22.54	22.58	297500
2007-11-27	22.59	23.15	22.44	22.85	573700
2007-11-28	23.14	23.99	23.03	23.77	248200
2007-11-29	23.68	23.68	22.75	23.04	272500
2007-11-30	23.40	24.05	23.07	23.11	357600
2007-12-03	22.95	23.01	22.23	22.50	400900
2007-12-04	22.36	22.50	21.81	22.47	264200
2007-12-05	22.76	23.00	22.09	22.38	331800
2007-12-06	22.37	22.77	21.97	22.77	647900
2007-12-07	22.88	23.07	22.58	22.93	159900
2007-12-10	22.94	23.31	22.89	23.07	150380
2007-12-11	23.17	23.29	21.98	21.99	382100
2007-12-12	22.56	22.80	20.63	20.76	626500
2007-12-13	20.52	21.13	20.16	21.01	706180
2007-12-14	20.60	20.84	20.29	20.29	388900
2007-12-17	20.08	20.14	19.73	19.76	303434
2007-12-18	19.91	20.12	19.33	20.02	334300
2007-12-19	20.06	20.24	19.36	19.93	365000
2007-12-20	20.08	20.14	19.51	19.98	255400
2007-12-21	20.33	20.44	19.72	19.91	423600
2007-12-24	20.09	20.98	20.09	20.98	111700
2007-12-26	20.85	20.90	19.68	20.06	312100
2007-12-27	20.04	20.27	19.61	19.90	263900
2007-12-28	20.03	20.21	19.60	19.60	163400
2007-12-31	19.63	19.73	19.36	19.36	315121
2008-01-02	19.41	19.63	19.08	19.16	388100
2008-01-03	19.24	19.33	18.42	18.46	265525
2008-01-04	18.25	18.25	17.08	17.31	453800
2008-01-07	17.61	17.61	16.45	16.45	894857
2008-01-08	17.41	18.27	17.00	17.11	1141300
2008-01-09	17.03	17.28	16.38	16.83	449700
2008-01-10	16.59	17.55	16.49	17.27	544200
2008-01-11	17.10	17.37	16.83	16.99	589400
2008-01-14	17.09	17.34	16.99	17.03	307800
2008-01-15	16.79	16.96	16.29	16.72	412700
2008-01-16	16.59	17.49	16.58	17.01	619177
2008-01-17	17.07	17.16	16.58	16.62	408642
2008-01-18	19.47	19.47	16.00	16.50	553450
2008-01-22	15.82	17.91	15.82	17.81	926207
2008-01-23	17.36	19.21	17.22	19.11	1167224
2008-01-24	19.07	19.26	18.35	18.70	505200
2008-01-25	18.86	19.00	18.46	18.78	476900
2008-01-28	18.82	18.89	18.26	18.66	445468
2008-01-29	18.84	19.09	18.18	19.04	469247
2008-01-30	18.94	19.35	18.72	18.74	269300
2008-01-31	18.49	20.30	18.49	20.05	835100
2008-02-01	19.94	21.12	19.94	21.09	595900
2008-02-04	21.00	21.13	19.96	20.28	462500
2008-02-05	19.91	20.49	19.62	19.70	343317
2008-02-06	19.93	19.93	19.23	19.32	333932
2008-02-07	19.05	20.07	19.03	19.74	371700
2008-02-08	19.64	19.98	19.29	19.57	207400
2008-02-11	19.50	19.79	19.03	19.67	197200
2008-02-12	19.73	20.10	19.58	19.96	249763
2008-02-13	20.10	20.28	19.87	20.26	537514
2008-02-14	20.25	20.25	19.18	19.32	758600
2008-02-15	19.23	19.64	18.99	19.57	418470
2008-02-19	19.79	19.98	19.45	19.60	376100
2008-02-20	19.50	20.08	19.50	20.01	300400
2008-02-21	20.00	20.00	18.76	18.78	560857
2008-02-22	18.78	19.33	18.65	19.25	407875
2008-02-25	19.13	19.53	18.58	19.33	414300
2008-02-26	19.46	20.59	19.45	20.06	1136100
2008-02-27	19.74	20.07	19.13	19.74	1245810
2008-02-28	19.61	19.72	18.84	19.01	750500
2008-02-29	18.80	18.82	17.72	17.78	713515
2008-03-03	17.95	18.13	17.45	18.06	474200
2008-03-04	18.00	18.59	17.76	18.46	424615
2008-03-05	18.40	18.83	18.34	18.55	394200
2008-03-06	18.50	18.61	17.92	18.00	438600
2008-03-07	17.84	18.47	17.77	18.21	310000
2008-03-10	18.34	19.29	18.34	18.73	808285
2008-03-11	19.07	19.82	18.87	19.61	908600
2008-03-12	19.57	19.99	18.86	18.91	475700
2008-03-13	18.82	19.22	18.34	19.14	358195
2008-03-14	19.20	19.35	18.30	18.56	328100
2008-03-17	18.14	18.94	17.88	18.69	397000
2008-03-18	19.05	20.28	18.94	20.22	570389
2008-03-19	20.18	20.86	20.12	20.38	408533
2008-03-20	20.98	21.30	20.51	20.98	894000
2008-03-24	21.11	21.71	20.86	21.29	558700
2008-03-25	21.25	21.55	20.74	20.87	626900
2008-03-26	20.66	20.83	19.98	20.71	562100
2008-03-27	20.77	20.87	20.28	20.32	287003
2008-03-28	20.47	20.56	19.91	19.99	391300
2008-03-31	20.05	20.83	19.74	20.55	619700
2008-04-01	21.00	21.59	20.76	21.47	448000
2008-04-02	21.58	21.63	21.05	21.28	465300
2008-04-03	21.12	21.64	21.01	21.58	298700
2008-04-04	21.40	21.60	20.99	21.16	214500
2008-04-07	21.27	21.39	20.91	21.01	303800
2008-04-08	20.93	21.27	20.88	21.27	253300
2008-04-09	21.17	21.35	20.40	20.63	531100
2008-04-10	20.45	21.22	20.45	20.68	336700
2008-04-11	20.44	20.82	20.20	20.25	279600
2008-04-14	20.19	20.23	19.51	19.56	557610
2008-04-15	19.65	19.91	19.43	19.91	206590
2008-04-16	20.14	20.55	20.02	20.52	196390
2008-04-17	19.25	19.69	18.93	19.57	502627
2008-04-18	19.96	20.29	19.56	20.03	274526
2008-04-21	19.85	19.89	19.49	19.74	269797
2008-04-22	19.69	19.80	19.31	19.49	560234
2008-04-23	19.58	19.99	19.10	19.64	239155
2008-04-24	19.64	20.98	19.48	20.73	264179
2008-04-25	20.85	21.29	20.53	21.05	216024
2008-04-28	21.24	21.60	20.84	21.25	198563
2008-04-29	20.81	21.50	20.04	20.77	573687
2008-04-30	20.79	20.92	20.05	20.29	587838
2008-05-01	20.24	20.79	20.06	20.73	420260
2008-05-02	20.94	20.94	20.06	20.18	303373
2008-05-05	20.14	20.14	19.48	19.60	462034
2008-05-06	19.44	19.72	19.07	19.61	385209
2008-05-07	19.71	19.87	19.22	19.31	349877
2008-05-08	19.29	19.45	18.94	19.17	334377
2008-05-09	18.97	19.08	18.64	18.85	442749
2008-05-12	18.91	19.62	18.91	19.54	560212
2008-05-13	19.65	19.83	19.35	19.59	183976
2008-05-14	19.58	19.77	19.47	19.64	224299
2008-05-15	19.56	19.83	19.21	19.76	301990
2008-05-16	19.23	19.52	18.83	19.28	545957
2008-05-19	19.31	19.49	18.99	19.12	321304
2008-05-20	19.00	19.10	18.76	19.06	306048
2008-05-21	19.21	19.30	18.51	18.61	370338
2008-05-22	18.55	18.99	18.37	18.86	262479
2008-05-23	18.69	18.81	18.13	18.37	327576
2008-05-27	18.42	19.01	18.41	18.64	222359
2008-05-28	18.72	18.89	18.44	18.76	350830
2008-05-29	18.74	19.06	18.64	18.90	187127
2008-05-30	18.88	18.99	18.55	18.65	390531
2008-06-02	18.60	18.60	17.54	17.67	452902
2008-06-03	17.79	18.37	17.71	18.34	329935
2008-06-04	18.30	18.82	18.22	18.42	291888
2008-06-05	18.43	18.96	18.43	18.64	173167
2008-06-06	18.49	18.49	17.77	17.82	501716
2008-06-09	17.64	18.02	16.86	16.98	334419
2008-06-10	16.30	16.64	16.02	16.23	729973
2008-06-11	16.17	16.35	15.73	15.85	444620
2008-06-12	15.94	16.34	15.77	15.81	315036
2008-06-13	15.92	16.07	15.52	15.59	315615
2008-06-16	15.50	15.74	15.23	15.50	729665
2008-06-17	15.41	15.49	14.82	14.83	630412
2008-06-18	14.57	14.75	13.86	14.01	1244353
2008-06-19	14.00	14.63	13.89	14.38	1775473
2008-06-20	14.35	14.42	14.01	14.32	644648
2008-06-23	14.29	14.53	13.74	13.79	904365
2008-06-24	13.63	13.88	13.43	13.55	661676
2008-06-25	13.70	14.63	13.68	14.23	615623
2008-06-26	14.15	14.15	13.54	13.56	469327
2008-06-27	13.56	13.79	13.42	13.59	622305
2008-06-30	13.52	13.70	12.88	12.89	634825
2008-07-01	12.78	13.06	12.54	12.84	747058
2008-07-02	12.80	12.94	12.18	12.22	540755
2008-07-03	12.31	12.44	11.84	11.88	279116
2008-07-07	12.00	12.07	11.49	11.53	470596
2008-07-08	11.60	12.23	11.49	12.18	1046362
2008-07-09	12.19	12.24	11.38	11.39	890326
2008-07-10	11.38	11.80	11.32	11.47	446210
2008-07-11	11.32	11.33	10.39	10.66	1130189
2008-07-14	10.80	11.09	10.20	10.30	633502
2008-07-15	9.74	9.74	7.82	8.39	3933212
2008-07-16	8.33	9.12	8.33	8.89	1499668
2008-07-17	8.91	9.21	8.48	9.15	1473907
2008-07-18	9.21	9.22	8.60	9.17	876822
2008-07-21	9.20	9.80	9.17	9.46	1109873
2008-07-22	9.40	10.19	9.21	10.16	955666
2008-07-23	9.19	10.60	8.96	10.32	1190254
2008-07-24	10.43	10.78	10.00	10.05	824963
2008-07-25	10.15	10.50	9.88	9.94	491502
2008-07-28	9.87	10.07	9.42	9.51	467327
2008-07-29	9.76	11.60	9.76	10.69	1149949
2008-07-30	10.84	10.93	9.76	10.10	888283
2008-07-31	9.99	10.30	9.79	10.07	943103
2008-08-01	10.21	10.26	9.70	10.01	559090
2008-08-04	10.09	10.32	9.64	10.19	531992
2008-08-05	10.47	10.60	10.02	10.47	811632
2008-08-06	10.33	10.36	9.84	10.30	649121
2008-08-07	10.31	10.88	10.31	10.70	586888
2008-08-08	10.61	11.64	10.56	11.51	587635
2008-08-11	11.55	13.08	11.46	12.15	656152
2008-08-12	12.15	12.23	11.52	11.62	488856
2008-08-13	11.59	11.61	10.86	11.09	418575
2008-08-14	10.95	11.61	10.84	11.41	307118
2008-08-15	11.62	11.70	11.14	11.41	377457
2008-08-18	11.49	11.60	10.94	11.03	256502
2008-08-19	11.01	11.03	10.00	10.06	828349
2008-08-20	10.12	10.36	9.83	9.94	827370
2008-08-21	10.08	10.20	9.61	10.15	418074
2008-08-22	10.27	10.60	10.19	10.52	228999
2008-08-25	10.51	10.69	10.15	10.25	245337
2008-08-26	10.33	10.56	10.18	10.52	224724
2008-08-27	10.50	10.87	10.36	10.69	187939
2008-08-28	10.69	10.89	10.52	10.83	451194
2008-08-29	10.80	11.02	10.64	10.76	256340
2008-09-02	11.26	11.71	10.91	11.10	364676
2008-09-03	11.05	11.83	10.93	11.74	570617
2008-09-04	11.67	11.83	11.19	11.23	517294
2008-09-05	11.15	11.44	10.79	11.32	401012
2008-09-08	11.69	12.05	11.55	11.95	595273
2008-09-09	11.98	12.56	11.84	11.84	411874
2008-09-10	12.08	12.13	11.31	11.48	427057
2008-09-11	11.28	11.66	11.02	11.62	408543
2008-09-12	11.36	11.64	11.12	11.63	323091
2008-09-15	10.86	11.59	10.86	11.30	922004
2008-09-16	11.04	11.65	10.66	11.38	492709
2008-09-17	11.14	11.23	10.52	10.91	494192
2008-09-18	11.12	12.42	10.59	12.32	678448
2008-09-19	12.68	14.89	11.75	12.64	1512180
2008-09-22	12.46	12.50	11.51	11.51	526063
2008-09-23	11.53	11.86	11.01	11.16	410530
2008-09-24	11.15	11.37	10.76	10.86	734140
2008-09-25	10.94	11.36	10.35	10.77	499540
2008-09-26	10.43	10.53	9.75	9.81	649584
2008-09-29	9.79	9.79	8.66	8.68	556412
2008-09-30	8.81	8.94	8.31	8.46	569818
2008-10-01	8.37	8.55	7.94	7.98	626466
2008-10-02	7.93	8.40	7.53	7.55	218629
2008-10-03	7.64	8.32	7.09	7.99	507452
2008-10-06	7.79	8.28	7.14	7.50	456609
2008-10-07	7.50	7.88	6.95	7.34	524429
2008-10-08	7.16	7.65	7.01	7.18	284154
2008-10-09	7.32	7.45	5.92	6.22	1178734
2008-10-10	5.72	6.68	3.69	4.26	1541603
2008-10-13	4.99	4.99	3.84	3.98	676063
2008-10-14	3.98	5.25	3.94	3.97	686662
2008-10-15	4.00	4.02	3.22	3.22	374508
2008-10-16	3.30	3.58	3.06	3.16	527748
2008-10-17	3.00	3.33	2.95	3.06	526118
2008-10-20	3.10	3.55	3.10	3.54	429293
2008-10-21	3.33	4.09	3.33	4.03	498385
2008-10-22	4.05	4.05	3.20	3.20	484299
2008-10-23	3.32	3.37	2.70	2.79	743265
2008-10-24	2.70	2.70	2.47	2.55	780101
2008-10-27	2.50	2.65	2.01	2.02	758689
2008-10-28	2.15	3.14	2.11	2.75	2930964
2008-10-29	2.75	3.74	2.57	3.07	1217749
2008-10-30	3.76	3.95	3.20	3.65	843584
2008-10-31	3.65	5.89	3.45	5.13	1445201
2008-11-03	5.13	5.13	4.53	4.57	623166
2008-11-04	4.91	5.24	4.70	5.12	777343
2008-11-05	5.10	5.40	4.84	4.84	529873
2008-11-06	4.75	4.86	4.32	4.62	449078
2008-11-07	4.50	5.44	4.00	4.46	901965
2008-11-10	4.58	4.77	3.63	3.66	435840
2008-11-11	3.62	3.94	3.40	3.66	479982
2008-11-12	3.58	3.59	3.00	3.22	550967
2008-11-13	3.21	3.63	2.86	3.53	781481
2008-11-14	3.47	3.59	3.01	3.37	408369
2008-11-17	3.37	3.44	3.01	3.04	372793
2008-11-18	3.06	3.11	2.71	2.89	622543
2008-11-19	2.92	2.95	2.52	2.54	418344
2008-11-20	2.58	2.58	2.09	2.11	1320731
2008-11-21	2.21	2.25	1.57	1.71	1564666
2008-11-24	1.80	1.80	1.37	1.52	1439231
2008-11-25	1.68	1.81	1.60	1.79	1201656
2008-11-26	1.79	2.44	1.65	2.41	1238967
2008-11-28	2.38	3.30	2.38	3.22	485103
2008-12-01	3.10	3.40	2.39	2.53	1547281
2008-12-02	2.48	3.20	2.48	3.10	689038
2008-12-03	2.90	3.12	2.66	2.92	1145381
2008-12-04	2.88	3.30	2.88	3.00	883151
2008-12-05	3.01	3.37	2.80	3.37	493749
2008-12-08	3.44	4.25	3.44	4.12	757938
2008-12-09	4.10	4.40	3.66	3.72	590179
2008-12-10	3.75	4.24	3.75	4.03	586917
2008-12-11	4.07	4.07	3.56	3.65	546565
2008-12-12	3.53	3.64	3.16	3.60	553507
2008-12-15	3.64	3.79	3.17	3.30	192007
2008-12-16	3.42	4.13	3.28	4.10	495553
2008-12-17	4.03	4.50	4.00	4.32	364178
2008-12-18	4.33	4.43	3.49	3.58	445984
2008-12-19	3.78	4.17	3.61	4.13	731143
2008-12-22	4.13	4.22	3.45	3.45	419826
2008-12-23	3.54	3.61	3.29	3.34	201482
2008-12-24	3.35	3.59	3.28	3.35	106300
2008-12-26	3.39	3.74	3.37	3.60	403879
2008-12-29	3.60	3.60	3.30	3.41	369600
2008-12-30	3.47	3.77	3.47	3.77	289563
2008-12-31	3.65	4.14	3.53	3.98	512711
2009-01-02	4.04	4.20	3.82	4.08	314669
2009-01-05	4.06	4.08	3.76	3.81	319341
2009-01-06	3.75	4.17	3.63	4.10	553811
2009-01-07	3.94	4.11	3.90	4.04	329211
2009-01-08	3.88	4.19	3.64	4.16	498709
2009-01-09	4.16	4.16	3.69	3.72	412631
2009-01-12	3.73	3.73	3.30	3.32	358225
2009-01-13	3.32	3.44	3.24	3.32	328926
2009-01-14	3.25	3.28	2.67	2.75	506640
2009-01-15	2.78	3.05	2.60	2.94	490178
2009-01-16	2.99	3.04	2.51	2.81	422204
2009-01-20	2.88	2.88	2.56	2.57	280386
2009-01-21	2.62	2.65	2.31	2.44	815625
2009-01-22	2.40	2.46	2.19	2.25	779751
2009-01-23	2.21	2.21	2.02	2.15	392747
2009-01-26	2.16	2.34	2.16	2.24	544508
2009-01-27	2.31	2.46	2.16	2.17	235429
2009-01-28	2.27	2.34	2.20	2.23	545723
2009-01-29	2.19	2.21	2.04	2.09	952826
2009-01-30	2.15	2.17	1.99	2.03	999384
2009-02-02	2.03	2.03	1.79	1.84	1145807
2009-02-03	1.92	1.92	1.72	1.78	418345
2009-02-04	1.78	1.87	1.64	1.67	828539
2009-02-05	1.70	1.85	1.63	1.85	425615
2009-02-06	1.88	2.15	1.86	2.01	579655
2009-02-09	2.01	2.10	1.98	1.98	365809
2009-02-10	1.97	2.05	1.82	1.87	373878
2009-02-11	1.90	2.13	1.89	2.00	397354
2009-02-12	1.90	2.00	1.50	1.74	2184750
2009-02-13	1.70	1.77	1.59	1.60	837127
2009-02-17	1.57	1.57	1.33	1.40	755906
2009-02-18	1.50	1.50	1.35	1.38	579342
2009-02-19	1.45	1.45	1.33	1.35	580305
2009-02-20	1.32	1.41	1.32	1.40	393357
2009-02-23	1.39	1.45	1.36	1.39	858901
2009-02-24	1.42	1.61	1.37	1.49	714967
2009-02-25	1.48	1.48	1.35	1.40	1042569
2009-02-26	1.43	1.46	1.37	1.40	400980
2009-02-27	1.37	1.48	1.37	1.43	313348
2009-03-02	1.40	1.41	1.26	1.29	504299
2009-03-03	1.35	1.40	1.24	1.30	575907
2009-03-04	1.39	1.48	1.30	1.44	424864
2009-03-05	1.40	1.42	1.17	1.27	766645
2009-03-06	1.27	1.27	0.94	0.95	510066
2009-03-09	0.98	1.10	0.96	0.98	1075693
2009-03-10	1.01	1.10	1.01	1.07	777511
2009-03-11	1.10	1.45	1.08	1.39	553614
2009-03-12	1.39	1.39	1.30	1.35	637347
2009-03-13	1.37	1.64	1.36	1.51	716853
2009-03-16	1.60	1.60	1.15	1.28	1520055
2009-03-17	1.26	1.36	1.02	1.36	584601
2009-03-18	1.36	1.53	1.25	1.49	949872
2009-03-19	1.46	1.65	1.35	1.49	391001
2009-03-20	1.51	1.85	1.42	1.85	731924
2009-03-23	1.93	2.00	1.64	2.00	526584
2009-03-24	1.96	1.96	1.56	1.60	397924
2009-03-25	1.64	1.85	1.54	1.64	297765
2009-03-26	1.65	1.89	1.58	1.74	440528
2009-03-27	1.70	1.71	1.65	1.70	244296
2009-03-30	1.68	1.88	1.36	1.81	544580
2009-03-31	1.81	1.91	1.50	1.60	724511
2009-04-01	1.30	1.30	0.72	1.06	3654021
2009-04-02	1.10	1.45	1.10	1.21	2319056
2009-04-03	1.26	2.08	1.24	2.07	2690388
2009-04-06	1.90	2.30	1.52	2.09	2778450
2009-04-07	1.98	2.12	1.75	1.76	1295333
2009-04-08	1.73	2.06	1.73	1.93	606585
2009-04-09	2.04	2.05	1.95	2.05	790159
2009-04-13	2.06	2.21	1.70	2.21	997332
2009-04-14	2.16	2.74	2.09	2.35	1243905
2009-04-15	2.36	2.75	2.15	2.69	1120444
2009-04-16	2.79	3.06	2.73	3.06	1141740
2009-04-17	3.05	3.20	2.85	3.14	969989
2009-04-20	3.11	3.11	2.55	2.75	815897
2009-04-21	2.68	3.05	2.59	2.99	570961
2009-04-22	3.00	3.40	2.90	3.36	1050724
2009-04-23	3.40	3.80	3.40	3.53	1082331
2009-04-24	3.75	4.24	3.57	4.01	1349206
2009-04-27	4.00	4.06	3.71	3.83	852187
2009-04-28	3.93	4.05	3.85	3.92	649599
2009-04-29	4.04	4.80	3.92	4.44	1589632
2009-04-30	4.59	5.42	4.56	5.16	1442846
2009-05-01	5.13	5.77	5.08	5.58	675239
2009-05-04	5.63	6.56	5.50	5.74	1916852
2009-05-05	6.10	7.20	6.05	7.20	3793166
2009-05-06	7.36	8.00	6.60	6.90	1587169
2009-05-07	7.10	7.22	6.07	6.71	1355122
2009-05-08	7.47	7.65	6.25	7.20	2754520
2009-05-11	7.40	7.64	6.70	7.07	1366393
2009-05-12	7.16	7.44	7.00	7.24	1497132
2009-05-13	7.00	7.10	6.71	6.75	1243856
2009-05-14	6.71	7.44	6.45	7.09	812714
2009-05-15	7.03	7.49	6.82	6.97	710035
2009-05-18	7.15	8.60	7.13	8.53	1702859
2009-05-19	8.47	8.89	8.16	8.39	884907
2009-05-20	8.46	9.30	8.40	8.56	680847
2009-05-21	8.42	8.81	8.23	8.55	628174
2009-05-22	8.60	8.76	8.06	8.28	695969
2009-05-26	8.22	9.00	8.10	8.96	817185
2009-05-27	8.79	8.96	8.42	8.64	932994
2009-05-28	8.60	9.58	8.60	9.42	988899
2009-05-29	9.42	10.00	9.06	9.51	1370499
2009-06-01	9.82	10.30	9.56	10.23	781388
2009-06-02	10.19	10.79	9.78	10.51	1223481
2009-06-03	10.41	10.53	10.02	10.29	660297
2009-06-04	10.30	10.49	10.04	10.10	535180
2009-06-05	10.16	10.73	10.09	10.34	624946
2009-06-08	10.55	10.75	10.05	10.60	651678
2009-06-09	10.59	11.11	10.26	10.87	424458
2009-06-10	10.89	11.22	10.50	11.03	899462
2009-06-11	11.10	11.10	10.44	10.75	436843
2009-06-12	10.69	11.06	10.53	10.94	382716
2009-06-15	10.78	10.90	9.68	10.23	1065662
2009-06-16	10.38	10.50	9.40	9.43	652077
2009-06-17	9.41	9.60	8.31	9.38	862337
2009-06-18	9.34	9.62	9.03	9.38	459437
2009-06-19	9.54	9.90	9.11	9.38	597788
2009-06-22	9.18	9.18	7.77	7.86	1015343
2009-06-23	7.96	8.65	7.78	8.48	899032
2009-06-24	8.61	9.04	8.51	8.76	610214
2009-06-25	8.69	9.50	8.58	9.45	576850
2009-06-26	9.41	10.00	9.33	9.79	1120520
2009-06-29	9.80	10.25	9.37	10.09	515531
2009-06-30	10.09	10.36	9.62	10.16	542691
2009-07-01	10.22	10.64	10.07	10.16	681991
2009-07-02	10.04	10.20	9.49	9.60	651339
2009-07-06	9.21	9.79	8.70	9.23	628059
2009-07-07	9.14	9.36	8.95	9.00	526902
2009-07-08	8.94	9.31	8.64	9.00	457630
2009-07-09	9.06	9.11	8.39	8.45	537910
2009-07-10	8.45	8.85	7.94	8.35	755578
2009-07-13	8.46	9.36	8.00	9.21	641846
2009-07-14	9.17	9.73	9.14	9.62	394442
2009-07-15	9.85	10.40	9.69	10.12	849708
2009-07-16	10.12	11.00	10.08	10.93	803181
2009-07-17	10.90	11.00	10.50	10.98	705126
2009-07-20	10.96	11.12	10.55	11.00	494705
2009-07-21	11.02	11.09	10.55	10.68	396270
2009-07-22	10.54	10.86	10.41	10.58	415451
2009-07-23	10.65	11.26	10.65	11.10	954817
2009-07-24	11.02	11.50	10.73	11.47	631706
2009-07-27	11.41	11.96	11.12	11.47	789776
2009-07-28	11.62	12.17	10.81	11.17	1813808
2009-07-29	11.01	11.18	10.73	10.90	594962
2009-07-30	11.06	11.88	10.95	11.50	680382
2009-07-31	11.58	12.41	11.36	12.30	789464
2009-08-03	12.54	14.01	12.28	13.99	1034349
2009-08-04	13.88	14.60	13.87	14.22	799301
2009-08-05	14.22	14.79	13.64	14.77	843811
2009-08-06	14.79	15.15	13.65	13.80	684613
2009-08-07	14.10	14.70	13.98	14.65	509624
2009-08-10	14.48	14.73	14.10	14.43	391388
2009-08-11	14.25	14.32	13.58	13.62	365391
2009-08-12	13.62	14.39	13.44	14.10	567347
2009-08-13	14.15	14.34	13.78	14.28	405630
2009-08-14	14.28	14.28	13.14	13.29	534147
2009-08-17	12.93	13.22	12.09	12.54	583909
2009-08-18	12.72	13.28	12.32	13.08	824723
2009-08-19	12.76	13.71	12.71	13.40	423974
2009-08-20	13.39	13.70	13.24	13.64	225535
2009-08-21	13.80	14.14	13.43	13.66	287073
2009-08-24	13.67	14.07	13.14	13.40	375204
2009-08-25	13.48	13.93	13.27	13.86	525517
2009-08-26	13.79	13.94	13.42	13.78	362438
2009-08-27	13.82	13.88	12.97	13.45	410782
2009-08-28	13.60	13.84	13.42	13.61	388226
2009-08-31	13.42	13.55	12.61	12.82	838748
2009-09-01	12.68	13.46	11.84	11.89	960980
2009-09-02	11.90	12.06	11.21	11.24	1895525
2009-09-03	11.24	11.46	10.75	11.00	1105075
2009-09-04	11.13	11.27	10.81	11.02	808733
2009-09-08	11.33	11.33	10.75	11.03	949729
2009-09-09	10.95	11.60	10.84	11.19	1072512
2009-09-10	11.21	11.68	11.19	11.45	533563
2009-09-11	11.48	12.07	11.12	11.16	499732
2009-09-14	10.35	10.56	9.90	10.48	1430271
2009-09-15	10.43	11.00	10.31	10.97	974246
2009-09-16	11.08	11.23	10.51	10.66	869386
2009-09-17	10.56	10.60	10.01	10.15	2420186
2009-09-18	10.40	10.95	10.19	10.37	10268595
2009-09-21	10.26	10.49	9.12	10.14	3971514
2009-09-22	10.40	10.60	10.25	10.56	2198226
2009-09-23	10.67	10.95	10.19	10.34	1883465
2009-09-24	10.31	10.55	9.92	10.11	1709929
2009-09-25	10.04	10.29	9.64	10.22	2722112
2009-09-28	10.33	10.44	10.11	10.32	1331582
2009-09-29	10.33	11.00	10.29	10.83	2698166
2009-09-30	10.94	10.94	10.14	10.50	1907061
2009-10-01	10.44	10.54	9.82	9.91	1413534
2009-10-02	9.73	9.87	9.37	9.60	1143264
2009-10-05	9.70	10.15	9.68	10.08	918585
2009-10-06	10.23	10.45	10.09	10.34	1015642
2009-10-07	10.27	10.45	9.73	9.93	1516594
2009-10-08	10.08	10.96	10.08	10.66	1678684
2009-10-09	10.62	10.93	10.52	10.91	1011179
2009-10-12	10.99	11.38	10.84	11.00	809499
2009-10-13	10.93	11.22	10.70	11.11	520304
2009-10-14	11.55	12.24	11.47	12.18	2199516
2009-10-15	12.08	12.98	12.00	12.89	1720932
2009-10-16	12.64	12.82	12.07	12.54	824760
2009-10-19	12.56	12.95	12.38	12.84	748930
2009-10-20	12.83	12.96	12.44	12.65	1200847
2009-10-21	12.55	13.39	12.46	12.86	1817428
2009-10-22	12.88	13.31	12.65	13.04	1496743
2009-10-23	13.11	13.47	12.52	12.58	1648053
2009-10-26	12.68	13.20	12.44	12.50	1700328
2009-10-27	12.02	12.02	10.31	10.38	5591159
2009-10-28	10.47	10.86	9.50	9.55	2507861
2009-10-29	9.91	10.11	9.56	9.83	1937776
2009-10-30	9.75	9.85	8.90	8.94	1733775
2009-11-02	9.04	9.28	8.37	8.54	2226744
2009-11-03	8.46	9.11	8.12	9.06	2540006
2009-11-04	9.26	9.26	8.54	8.60	2425320
2009-11-05	8.70	9.10	8.51	9.03	1928082
2009-11-06	8.90	9.29	8.74	9.22	900561
2009-11-09	9.32	9.77	9.31	9.74	943988
2009-11-10	9.68	9.82	9.35	9.49	665200
2009-11-11	9.66	9.76	9.46	9.60	777423
2009-11-12	9.59	9.66	9.08	9.12	715573
2009-11-13	9.13	9.26	8.87	9.15	707480
2009-11-16	9.24	9.84	9.13	9.79	899456
2009-11-17	9.71	9.84	9.44	9.64	579247
2009-11-18	9.62	9.71	9.35	9.63	622140
2009-11-19	9.53	9.53	9.06	9.21	575693
2009-11-20	9.09	9.29	8.91	9.02	875785
2009-11-23	9.25	9.54	9.08	9.23	559899
2009-11-24	9.27	9.34	8.79	9.11	735859
2009-11-25	9.18	9.37	9.03	9.33	295505
2009-11-27	8.79	9.12	8.60	8.98	242822
2009-11-30	9.02	9.02	8.59	8.85	669310
2009-12-01	8.99	9.21	8.81	8.91	1093891
2009-12-02	8.89	9.32	8.82	9.05	800673
2009-12-03	9.17	9.31	9.00	9.06	470643
2009-12-04	9.26	9.62	9.04	9.48	880290
2009-12-07	9.43	9.78	9.43	9.65	632132
2009-12-08	9.52	9.76	9.42	9.67	394104
2009-12-09	9.65	9.67	9.34	9.61	324726
2009-12-10	9.70	9.70	9.30	9.52	1310972
2009-12-11	9.70	9.88	9.48	9.79	846933
2009-12-14	9.88	9.92	9.67	9.85	425617
2009-12-15	9.85	9.94	9.66	9.72	318313
2009-12-16	9.87	9.93	9.69	9.81	1015014
2009-12-17	9.69	10.05	9.57	9.77	2858969
2009-12-18	9.81	10.00	9.75	9.96	1082805
2009-12-21	9.97	10.50	9.97	10.40	1103372
2009-12-22	10.48	10.72	10.25	10.59	643211
2009-12-23	10.57	10.97	10.57	10.94	492160
2009-12-24	10.97	11.03	10.85	10.90	114147
2009-12-28	10.92	11.27	10.69	10.88	730883
2009-12-29	10.88	10.89	10.62	10.72	522553
2009-12-30	10.55	10.76	10.38	10.71	585495
2009-12-31	10.73	10.73	10.29	10.39	450835
2010-01-04	10.67	10.80	10.40	10.68	779343
2010-01-05	10.61	11.03	10.61	10.88	1080451
2010-01-06	10.88	11.32	10.86	11.22	1379755
2010-01-07	11.22	11.28	10.79	11.19	867486
2010-01-08	11.13	11.34	11.04	11.31	476222
2010-01-11	11.31	11.55	11.20	11.44	669035
2010-01-12	11.29	11.55	11.01	11.17	725552
2010-01-13	11.16	11.29	10.86	11.18	279256
2010-01-14	11.12	11.20	10.93	11.07	519776
2010-01-15	11.10	11.10	10.70	10.95	527742
2010-01-19	11.06	11.14	10.87	11.00	889360
2010-01-20	10.85	10.91	10.51	10.69	475749
2010-01-21	10.66	10.75	10.22	10.24	418172
2010-01-22	10.24	10.37	9.72	9.81	544449
2010-01-25	9.91	10.08	9.74	9.91	371973
2010-01-26	9.87	10.05	9.66	9.89	388491
2010-01-27	9.81	9.86	9.35	9.72	925970
2010-01-28	9.79	9.82	9.36	9.60	595732
2010-01-29	9.63	9.99	9.44	9.55	317108
2010-02-01	9.63	9.99	9.63	9.91	510532
2010-02-02	9.89	10.26	9.63	10.20	634236
2010-02-03	10.11	10.23	9.84	10.00	241292
2010-02-04	9.93	9.93	9.35	9.44	667651
2010-02-05	9.43	9.54	9.06	9.28	469980
2010-02-08	9.25	9.33	9.00	9.05	361439
2010-02-09	9.21	9.39	9.02	9.26	339129
2010-02-10	9.20	9.32	9.03	9.32	407429
2010-02-11	9.26	9.32	9.06	9.30	529214
2010-02-12	9.13	9.41	9.11	9.35	399723
2010-02-16	9.44	9.61	9.32	9.61	182380
2010-02-17	9.70	9.82	9.62	9.70	183234
2010-02-18	9.72	9.86	9.67	9.80	356456
2010-02-19	9.75	9.90	9.67	9.71	313371
2010-02-22	9.79	9.83	9.32	9.67	726934
2010-02-23	9.98	10.50	9.75	9.79	1439189
2010-02-24	9.86	10.47	9.80	10.39	975645
2010-02-25	10.18	10.50	10.11	10.48	488108
2010-02-26	10.54	10.64	10.15	10.30	440389
2010-03-01	10.35	10.89	10.26	10.70	765002
2010-03-02	10.71	11.16	10.71	10.95	647005
2010-03-03	11.00	11.50	10.96	11.29	1156613
2010-03-04	11.35	11.87	11.31	11.69	991351
2010-03-05	11.80	12.00	11.72	11.82	605443
2010-03-08	11.89	11.96	11.62	11.65	502561
2010-03-09	11.63	11.78	11.48	11.58	1343333
2010-03-10	11.50	11.95	11.44	11.75	989901
2010-03-11	11.66	11.82	11.54	11.77	730016
2010-03-12	11.80	11.95	11.72	11.76	597289
2010-03-15	11.78	11.94	11.61	11.67	936446
2010-03-16	11.75	12.22	11.65	11.90	873306
2010-03-17	11.97	12.04	11.78	12.02	673594
2010-03-18	11.94	12.27	11.91	12.25	1074620
2010-03-19	12.33	12.62	11.94	12.00	1892255
2010-03-22	11.89	12.39	11.75	12.39	506225
2010-03-23	12.46	12.61	12.03	12.51	686964
2010-03-24	12.40	12.49	11.93	12.01	658257
2010-03-25	12.15	12.32	12.01	12.07	771965
2010-03-26	12.14	12.37	12.02	12.09	395057
2010-03-29	12.09	12.23	11.48	11.49	710234
2010-03-30	11.48	11.88	11.32	11.71	894039
2010-03-31	11.61	11.77	10.94	11.00	868485
2010-04-01	11.10	11.90	11.07	11.64	803664
2010-04-05	11.81	12.06	11.70	11.97	763796
2010-04-06	12.01	12.09	11.82	12.05	646568
2010-04-07	11.99	12.27	11.89	12.10	806495
2010-04-08	12.01	12.25	11.65	12.17	1033725
2010-04-09	12.22	12.26	12.00	12.16	504171
2010-04-12	12.23	12.26	11.94	12.00	839450
2010-04-13	11.99	12.03	11.73	11.88	481997
2010-04-14	11.97	12.62	11.94	12.59	453854
2010-04-15	12.53	12.64	12.30	12.49	295732
2010-04-16	12.46	12.58	12.05	12.12	484936
2010-04-19	12.00	12.06	11.57	11.84	822803
2010-04-20	11.92	12.08	11.75	12.07	613986
2010-04-21	12.12	12.58	12.05	12.54	407580
2010-04-22	12.35	13.22	12.26	13.18	1077866
2010-04-23	13.19	13.24	12.91	13.04	337725
2010-04-26	13.11	13.25	12.90	13.09	821848
2010-04-27	12.01	12.66	10.58	11.00	4677977
2010-04-28	11.10	11.42	10.74	10.93	2529030
2010-04-29	11.07	11.22	10.87	11.00	1201547
2010-04-30	11.08	11.25	10.60	10.68	1461683
2010-05-03	10.73	11.31	10.69	11.30	1079504
2010-05-04	11.06	11.34	10.77	10.96	1081622
2010-05-05	10.77	11.01	10.24	10.76	1188233
2010-05-06	10.72	10.90	9.40	10.28	1664599
2010-05-07	10.24	10.40	9.69	10.02	1218048
2010-05-10	10.57	10.87	10.54	10.79	677105
2010-05-11	10.55	10.95	10.38	10.72	575725
2010-05-12	10.79	11.38	10.79	11.36	575244
2010-05-13	11.32	11.40	10.51	10.65	981102
2010-05-14	10.48	10.61	10.12	10.43	826314
2010-05-17	10.46	10.73	9.87	10.35	670984
2010-05-18	10.50	10.63	9.89	9.93	670093
2010-05-19	9.85	9.90	9.38	9.63	1408102
2010-05-20	9.26	9.86	9.13	9.29	1521221
2010-05-21	9.07	9.79	9.01	9.47	781238
2010-05-24	9.48	9.65	9.18	9.18	564105
2010-05-25	8.84	9.63	8.57	9.56	1315210
2010-05-26	9.68	10.00	9.54	9.65	1156893
2010-05-27	9.96	10.23	9.90	10.14	682043
2010-05-28	10.18	10.23	9.69	9.89	647134
2010-06-01	9.71	9.83	9.17	9.19	1906706
2010-06-02	9.25	9.59	9.18	9.53	1138250
2010-06-03	9.54	9.88	9.54	9.77	2340875
2010-06-04	9.52	9.79	9.21	9.25	1148926
2010-06-07	9.35	9.35	8.62	8.67	1173725
2010-06-08	8.69	8.89	8.50	8.68	1054751
2010-06-09	8.84	8.84	8.34	8.45	870168
2010-06-10	8.74	8.93	8.52	8.93	679386
2010-06-11	8.79	9.09	8.65	8.95	805826
2010-06-14	9.05	9.52	9.05	9.16	895234
2010-06-15	9.24	9.82	9.17	9.80	872065
2010-06-16	9.63	9.89	9.60	9.84	555486
2010-06-17	9.84	9.84	9.24	9.39	717779
2010-06-18	9.51	9.54	9.08	9.17	635178
2010-06-21	9.35	9.35	8.68	8.75	895085
2010-06-22	8.77	8.92	8.53	8.59	1624268
2010-06-23	8.67	8.88	8.61	8.77	857710
2010-06-24	8.70	8.76	8.45	8.48	850836
2010-06-25	8.53	8.97	8.40	8.77	1779773
2010-06-28	8.77	8.90	8.60	8.73	594449
2010-06-29	8.52	8.83	8.45	8.71	1178983
2010-06-30	8.68	8.93	8.43	8.56	973520
2010-07-01	8.56	8.62	8.21	8.56	823189
2010-07-02	8.55	8.80	8.40	8.47	399303
2010-07-06	8.69	8.76	8.25	8.39	1438934
2010-07-07	8.58	8.70	8.35	8.63	1008295
2010-07-08	8.74	9.03	8.49	8.65	1014101
2010-07-09	8.63	8.75	8.56	8.70	710199
2010-07-12	8.70	8.80	8.39	8.49	477208
2010-07-13	8.66	9.07	8.60	9.00	1857003
2010-07-14	8.98	9.35	8.82	9.07	775388
2010-07-15	9.09	9.11	8.72	8.93	552195
2010-07-16	8.85	8.87	8.49	8.65	1013780
2010-07-19	8.70	8.97	8.50	8.89	436935
2010-07-20	8.72	9.16	8.61	9.14	628332
2010-07-21	9.24	9.34	8.86	8.90	679664
2010-07-22	9.09	9.48	9.08	9.43	1097372
2010-07-23	9.35	9.80	9.25	9.78	752590
2010-07-26	9.80	10.29	9.68	10.23	843201
2010-07-27	10.39	10.50	10.02	10.14	951279
2010-07-28	10.06	10.25	9.65	9.75	801067
2010-07-29	10.82	10.82	9.50	10.06	1068819
2010-07-30	9.83	10.04	9.54	9.89	917180
2010-08-02	10.08	10.35	9.90	9.93	568373
2010-08-03	9.94	10.03	9.61	9.64	550662
2010-08-04	9.70	9.92	9.69	9.73	862417
2010-08-05	9.62	9.79	9.53	9.62	306226
2010-08-06	9.43	9.66	9.22	9.55	282337
2010-08-09	9.65	9.71	9.54	9.67	579697
2010-08-10	9.49	9.49	9.21	9.26	695145
2010-08-11	8.93	9.08	8.82	8.85	496761
2010-08-12	8.70	8.87	8.55	8.71	461486
2010-08-13	8.64	8.67	8.49	8.53	519461
2010-08-16	8.48	8.58	8.36	8.50	514384
2010-08-17	8.63	8.97	8.51	8.82	2059478
2010-08-18	8.83	9.03	8.70	8.89	509386
2010-08-19	8.86	8.98	8.69	8.85	570847
2010-08-20	8.77	8.84	8.66	8.83	437107
2010-08-23	8.91	9.11	8.70	8.70	427082
2010-08-24	8.49	8.96	8.41	8.96	879946
2010-08-25	8.87	9.10	8.66	9.06	541766
2010-08-26	9.09	9.28	8.97	9.06	1534776
2010-08-27	9.21	9.21	8.80	9.14	456174
2010-08-30	9.15	9.25	8.80	8.84	454099
2010-08-31	8.85	9.07	8.66	8.81	595808
2010-09-01	8.92	9.28	8.87	9.22	454415
2010-09-02	9.26	9.46	9.16	9.42	399648
2010-09-03	9.50	9.71	9.46	9.68	435593
2010-09-07	9.63	9.63	9.36	9.44	430864
2010-09-08	9.15	9.15	8.84	8.85	546679
2010-09-09	9.01	9.05	8.73	8.86	626050
2010-09-10	8.88	9.01	8.79	8.86	305960
2010-09-13	9.00	9.17	8.95	9.09	337508
2010-09-14	9.04	9.34	8.92	9.20	378851
2010-09-15	9.13	9.29	8.97	9.25	267126
2010-09-16	9.21	9.28	9.08	9.21	231285
2010-09-17	9.31	9.31	8.87	8.90	836400
2010-09-20	8.92	9.28	8.82	9.21	340172
2010-09-21	9.20	9.21	8.90	9.01	478205
2010-09-22	9.03	9.33	8.85	9.03	1060545
2010-09-23	8.91	9.18	8.89	9.01	516730
2010-09-24	9.18	9.75	9.13	9.74	624877
2010-09-27	9.75	9.75	9.45	9.71	340473
2010-09-28	9.75	9.83	9.41	9.78	695746
2010-09-29	9.69	10.05	9.66	9.95	408668
2010-09-30	10.05	10.05	9.56	9.83	425491
2010-10-01	9.91	9.98	9.60	9.90	364020
2010-10-04	9.85	9.91	9.35	9.50	439742
2010-10-05	9.63	9.97	9.49	9.95	358897
2010-10-06	9.95	10.13	9.87	10.11	280957
2010-10-07	10.12	10.14	9.83	10.00	232571
2010-10-08	10.03	10.49	9.98	10.44	348190
2010-10-11	10.45	10.66	10.35	10.52	265109
2010-10-12	10.45	10.66	10.36	10.55	349481
2010-10-13	10.61	10.65	10.43	10.54	223492
2010-10-14	10.56	10.75	10.40	10.55	160309
2010-10-15	10.71	10.72	10.26	10.53	295981
2010-10-18	10.59	10.74	10.42	10.73	480703
2010-10-19	10.54	10.60	10.15	10.26	390793
2010-10-20	10.31	10.71	10.31	10.47	607704
2010-10-21	10.57	10.81	10.40	10.72	1130405
2010-10-22	10.80	11.00	10.53	10.65	287734
2010-10-25	10.68	10.95	10.52	10.62	745140
2010-10-26	10.63	10.95	10.25	10.71	1767890
2010-10-27	10.64	10.96	10.49	10.72	1173958
2010-10-28	10.79	11.04	10.70	10.95	1367674
2010-10-29	10.91	11.05	10.75	10.92	602617
2010-11-01	10.99	11.10	10.83	11.04	934299
2010-11-02	11.17	11.58	11.12	11.53	731176
2010-11-03	11.52	11.79	11.34	11.79	707928
2010-11-04	12.00	12.10	11.78	12.00	669281
2010-11-05	12.01	12.26	11.98	12.19	595526
2010-11-08	12.26	12.46	12.07	12.45	451979
2010-11-09	12.44	12.50	12.19	12.30	773733
2010-11-10	12.30	12.74	12.30	12.71	925817
2010-11-11	12.50	12.77	12.30	12.70	409080
2010-11-12	12.56	12.76	12.27	12.35	612107
2010-11-15	12.47	12.68	12.29	12.42	349607
2010-11-16	12.34	12.57	11.91	12.04	532915
2010-11-17	12.00	12.53	11.98	12.39	479856
2010-11-18	12.56	12.67	12.47	12.64	404268
2010-11-19	12.57	12.82	12.47	12.71	393215
2010-11-22	12.68	12.96	12.56	12.79	509415
2010-11-23	12.62	12.74	12.30	12.49	273429
2010-11-24	12.59	13.10	12.59	12.87	459657
2010-11-26	12.77	12.93	12.75	12.84	83834
2010-11-29	12.71	12.87	12.48	12.78	199665
2010-11-30	12.63	12.71	12.20	12.38	605769
2010-12-01	12.65	12.82	12.59	12.76	246061
2010-12-02	12.82	13.26	12.82	13.09	453938
2010-12-03	13.02	13.31	13.02	13.24	272004
2010-12-06	13.22	13.34	13.15	13.26	276368
2010-12-07	13.47	13.49	13.15	13.20	333618
2010-12-08	13.24	13.42	13.20	13.27	519502
2010-12-09	13.43	13.54	13.35	13.51	1045461
2010-12-10	13.56	13.66	13.47	13.61	491183
2010-12-13	13.41	13.49	12.84	12.85	502256
2010-12-14	12.93	13.28	12.93	13.27	444060
2010-12-15	13.23	13.33	13.04	13.09	170095
2010-12-16	13.11	13.54	13.11	13.53	453128
2010-12-17	13.50	13.66	13.29	13.64	627299
2010-12-20	13.68	13.70	13.43	13.47	208929
2010-12-21	13.55	13.62	13.37	13.57	390264
2010-12-22	13.57	13.64	13.53	13.61	197312
2010-12-23	13.59	13.74	13.38	13.45	137282
2010-12-27	13.42	13.46	13.13	13.40	131723
2010-12-28	13.43	13.45	13.11	13.19	146788
2010-12-29	13.18	13.24	13.03	13.14	401778
2010-12-30	13.11	13.43	13.07	13.25	490546
2010-12-31	13.26	13.40	13.19	13.24	190497
2011-01-03	13.42	13.77	13.31	13.68	494135
2011-01-04	13.71	13.71	13.18	13.38	299405
2011-01-05	13.31	13.81	13.17	13.78	303204
2011-01-06	13.76	13.76	13.11	13.26	267507
2011-01-07	13.30	13.56	13.24	13.53	441946
2011-01-10	13.45	13.63	13.23	13.50	263074
2011-01-11	13.55	13.73	13.47	13.65	254501
2011-01-12	13.81	13.81	13.45	13.49	143727
2011-01-13	13.51	13.60	13.37	13.41	159777
2011-01-14	13.43	13.46	13.22	13.42	188822
2011-01-18	13.42	13.42	12.97	12.98	774715
2011-01-19	12.95	12.95	12.07	12.28	1121904
2011-01-20	12.25	12.55	12.23	12.46	299952
2011-01-21	12.56	12.78	12.51	12.68	298822
2011-01-24	12.71	12.74	12.48	12.53	250750
2011-01-25	12.47	12.80	12.47	12.67	302651
2011-01-26	12.67	12.83	12.46	12.77	288925
2011-01-27	12.80	13.08	12.73	12.98	302602
2011-01-28	12.91	12.93	12.31	12.39	346408
2011-01-31	12.43	12.56	12.30	12.45	348420
2011-02-01	12.45	12.98	12.45	12.87	461185
2011-02-02	12.80	12.97	12.74	12.79	395185
2011-02-03	12.86	13.34	12.86	13.33	459380
2011-02-04	13.34	13.46	13.12	13.33	244881
2011-02-07	13.38	14.30	13.27	14.05	843555
2011-02-08	14.06	14.79	13.99	14.35	869198
2011-02-09	14.29	14.60	14.15	14.23	267022
2011-02-10	14.03	14.41	14.03	14.19	280358
2011-02-11	14.13	14.42	14.10	14.38	183889
2011-02-14	14.36	14.45	14.18	14.34	675219
2011-02-15	14.29	14.42	13.96	14.00	366077
2011-02-16	14.11	14.87	14.11	14.87	704172
2011-02-17	14.83	14.93	14.69	14.70	398687
2011-02-18	14.72	14.88	14.58	14.80	312019
2011-02-22	14.85	14.97	14.24	14.86	947721
2011-02-23	14.81	14.86	14.09	14.39	1010690
2011-02-24	14.31	14.64	14.11	14.53	1492865
2011-02-25	14.64	15.03	14.50	14.74	640119
2011-02-28	14.85	14.90	14.19	14.38	424781
2011-03-01	14.55	14.55	13.80	13.93	886364
2011-03-02	13.98	14.55	13.83	14.53	722954
2011-03-03	14.57	15.00	14.50	14.89	772184
2011-03-04	14.81	14.97	14.64	14.87	411097
2011-03-07	14.86	15.00	14.50	14.68	741167
2011-03-08	14.68	15.36	14.58	15.18	1605889
2011-03-09	15.11	15.52	15.10	15.40	656391
2011-03-10	15.13	15.26	14.64	14.71	644606
2011-03-11	15.56	15.56	14.37	14.71	411031
2011-03-14	14.45	14.55	13.48	13.71	995376
2011-03-15	13.23	13.79	13.19	13.64	996400
2011-03-16	13.54	13.54	12.59	12.70	2205611
2011-03-17	12.95	13.31	12.65	13.09	1818294
2011-03-18	13.28	13.30	12.98	13.07	4602043
2011-03-21	13.31	13.55	13.23	13.31	814829
2011-03-22	13.31	13.39	13.05	13.13	852238
2011-03-23	13.12	13.16	12.95	13.10	855780
2011-03-24	13.17	13.60	13.00	13.60	821285
2011-03-25	13.69	14.24	13.63	14.06	753161
2011-03-28	14.08	14.29	13.55	13.65	1069128
2011-03-29	13.62	14.12	13.40	14.02	671579
2011-03-30	14.10	14.31	13.84	14.23	515147
2011-03-31	14.17	14.20	13.66	14.01	740682
2011-04-01	14.18	14.25	14.00	14.20	495862
2011-04-04	14.21	14.26	13.78	13.91	411560
2011-04-05	13.84	14.37	13.81	14.37	696848
2011-04-06	14.63	14.63	13.88	13.88	683578
2011-04-07	13.89	14.54	13.89	14.37	868460
2011-04-08	14.48	14.48	13.66	13.81	1086368
2011-04-11	13.78	13.83	13.06	13.23	937230
2011-04-12	13.14	13.25	12.84	12.94	648152
2011-04-13	13.00	13.25	12.90	13.18	579815
2011-04-14	12.91	13.01	12.79	12.98	505188
2011-04-15	12.98	13.10	12.90	13.02	341240
2011-04-18	12.80	13.28	12.62	13.24	624786
2011-04-19	13.34	13.35	12.98	13.02	298692
2011-04-20	13.30	13.56	13.23	13.55	748019
2011-04-21	13.68	13.72	13.33	13.49	655672
2011-04-25	13.45	13.66	13.31	13.57	284398
2011-04-26	13.75	13.89	13.09	13.21	761008
2011-04-27	13.20	13.96	13.20	13.92	736213
2011-04-28	13.84	14.39	13.84	14.35	678491
2011-04-29	14.35	14.43	14.07	14.10	512126
2011-05-02	14.20	14.20	13.96	14.00	641062
2011-05-03	13.99	14.10	13.76	13.96	612297
2011-05-04	13.98	13.98	13.60	13.75	574667
2011-05-05	13.65	13.86	13.32	13.33	708525
2011-05-06	13.60	13.74	13.31	13.58	626445
2011-05-09	13.58	13.95	13.40	13.92	378977
2011-05-10	14.00	14.37	14.00	14.20	330143
2011-05-11	14.08	14.26	13.44	13.55	435432
2011-05-12	13.47	13.90	13.28	13.82	607192
2011-05-13	13.81	13.99	13.71	13.85	702353
2011-05-16	13.80	13.80	13.39	13.43	1059785
2011-05-17	13.32	13.51	13.22	13.31	1135318
2011-05-18	13.31	13.62	13.25	13.44	951253
2011-05-19	13.50	13.68	13.30	13.37	2338935
2011-05-20	13.31	13.27	12.65	12.71	1587438
2011-05-23	12.48	12.66	12.37	12.44	920390
2011-05-24	12.59	12.79	12.41	12.56	583229
2011-05-25	12.52	12.83	12.44	12.70	631998
2011-05-26	12.66	13.11	12.57	13.06	592955
2011-05-27	13.11	13.29	12.92	13.01	450557
2011-05-31	13.20	13.21	12.92	13.07	721371
2011-06-01	13.04	13.33	13.01	13.19	850288
2011-06-02	13.14	13.21	12.81	13.01	633739
2011-06-03	12.77	13.08	12.53	12.58	569429
2011-06-06	12.54	12.63	12.19	12.23	524846
2011-06-07	12.32	12.93	12.29	12.35	610151
2011-06-08	12.31	12.36	12.00	12.00	567643
2011-06-09	12.10	12.47	11.64	12.25	576406
2011-06-10	12.13	12.19	11.76	11.93	486141
2011-06-13	11.98	12.16	11.74	11.75	543628
2011-06-14	11.93	12.50	11.93	12.48	550307
2011-06-15	12.27	12.38	11.91	12.15	443134
2011-06-16	12.14	12.56	11.93	12.22	671747
2011-06-17	12.38	12.68	12.23	12.54	1241707
2011-06-20	12.47	12.84	12.41	12.82	747283
2011-06-21	12.98	13.64	12.89	13.60	950133
2011-06-22	13.56	13.84	13.27	13.31	764930
2011-06-23	13.07	13.89	13.01	13.86	820118
2011-06-24	13.88	14.05	13.69	13.94	711817
2011-06-27	13.95	14.25	13.90	14.20	556307
2011-06-28	14.16	14.70	14.15	14.66	763927
2011-06-29	14.75	14.91	14.51	14.80	691281
2011-06-30	14.80	14.97	14.59	14.65	424251
2011-07-01	14.69	14.97	14.45	14.91	637304
2011-07-05	14.92	15.00	14.64	14.94	878899
2011-07-06	14.89	15.00	14.64	14.80	397617
2011-07-07	15.00	15.34	14.85	15.20	775919
2011-07-08	14.95	15.21	14.76	15.02	440669
2011-07-11	14.72	15.00	14.49	14.62	318867
2011-07-12	14.56	14.75	14.37	14.41	385933
2011-07-13	14.56	14.97	14.48	14.73	480961
2011-07-14	14.76	14.87	14.12	14.32	580315
2011-07-15	14.43	14.78	14.21	14.77	425652
2011-07-18	14.63	14.67	14.36	14.60	344799
2011-07-19	14.67	15.21	14.67	14.98	1031171
2011-07-20	15.02	15.29	14.65	14.84	205520
2011-07-21	14.90	15.60	14.80	15.56	795652
2011-07-22	15.59	15.75	15.45	15.65	462189
2011-07-25	15.53	15.86	15.38	15.78	1003413
2011-07-26	15.69	16.25	15.20	16.21	1031257
2011-07-27	16.05	16.27	15.22	15.32	543472
2011-07-28	15.26	15.80	15.06	15.61	416479
2011-07-29	15.38	15.93	15.38	15.67	435006
2011-08-01	15.93	15.94	15.47	15.62	676419
2011-08-02	15.46	16.00	14.99	15.02	946163
2011-08-03	14.98	15.34	14.42	15.32	687985
2011-08-04	15.04	15.14	14.31	14.31	822470
2011-08-05	14.55	14.88	14.01	14.39	955291
2011-08-08	13.89	14.40	13.29	13.30	1451411
2011-08-09	13.71	14.16	12.69	14.00	1328616
2011-08-10	13.48	13.61	12.78	12.82	1523861
2011-08-11	12.92	14.10	12.82	13.82	1086941
2011-08-12	14.03	14.12	13.26	13.70	825062
2011-08-15	13.84	14.01	13.32	13.78	499534
2011-08-16	13.53	13.65	13.20	13.41	1317339
2011-08-17	13.55	13.72	12.85	13.11	858094
2011-08-18	12.46	12.65	12.07	12.24	959979
2011-08-19	12.00	12.58	11.80	11.88	663046
2011-08-22	12.26	12.38	11.68	11.77	683686
2011-08-23	11.84	12.65	11.56	12.60	732800
2011-08-24	12.58	12.94	12.40	12.85	686166
2011-08-25	13.09	13.31	12.40	12.46	580093
2011-08-26	12.34	12.95	12.00	12.79	599071
2011-08-29	12.97	13.53	12.83	13.51	493779
2011-08-30	13.41	13.76	13.00	13.66	547254
2011-08-31	13.80	14.08	13.67	13.88	577607
2011-09-01	13.84	14.10	13.21	13.25	568607
2011-09-02	13.00	13.15	12.58	12.59	569625
2011-09-06	12.25	12.56	11.96	12.54	597076
2011-09-07	12.82	13.44	12.54	13.38	701107
2011-09-08	13.21	13.57	12.69	12.80	434311
2011-09-09	12.60	12.69	12.04	12.22	604051
2011-09-12	11.97	12.23	11.69	12.16	631135
2011-09-13	12.14	12.52	11.82	12.30	520936
2011-09-14	12.45	12.84	12.12	12.64	1205754
2011-09-15	12.77	12.80	12.28	12.32	943151
2011-09-16	12.43	12.75	12.23	12.65	995092
2011-09-19	12.36	12.45	11.95	12.33	812404
2011-09-20	12.32	12.54	11.89	11.91	468692
2011-09-21	11.90	12.14	11.21	11.22	749720
2011-09-22	10.75	11.29	10.56	11.14	1071523
2011-09-23	11.15	11.59	11.08	11.20	483036
2011-09-26	11.38	11.58	11.06	11.56	357868
2011-09-27	11.78	12.57	11.70	11.86	698530
2011-09-28	11.89	11.93	11.16	11.17	500831
2011-09-29	11.50	11.69	11.05	11.41	717289
2011-09-30	11.19	11.31	10.79	10.79	565848
2011-10-03	10.66	10.86	10.38	10.47	1039229
2011-10-04	10.33	12.01	10.11	11.91	1118545
2011-10-05	11.91	12.33	11.71	12.09	990274
2011-10-06	12.09	12.56	11.89	12.50	917598
2011-10-07	12.60	13.10	12.21	12.37	984027
2011-10-10	12.66	13.19	12.55	12.94	632532
2011-10-11	12.78	13.35	12.47	13.23	676075
2011-10-12	13.35	13.83	13.15	13.55	722760
2011-10-13	13.42	13.60	13.15	13.38	684124
2011-10-14	13.57	13.63	13.14	13.28	458236
2011-10-17	13.18	13.34	12.88	13.00	451938
2011-10-18	12.97	13.60	12.61	13.41	483971
2011-10-19	13.55	13.59	12.92	12.97	474245
2011-10-20	13.03	13.53	12.74	13.48	512619
2011-10-21	13.72	13.90	13.36	13.76	597646
2011-10-24	13.81	14.70	13.76	14.58	855874
2011-10-25	14.63	15.42	13.94	14.67	1573327
2011-10-26	14.94	15.03	14.34	14.97	867932
2011-10-27	15.48	16.22	14.99	15.33	1054187
2011-10-28	15.35	15.67	14.76	15.06	746234
2011-10-31	15.02	15.29	14.67	14.67	916800
2011-11-01	14.26	15.24	14.12	14.85	824310
2011-11-02	15.15	16.00	14.91	15.80	1630264
2011-11-03	15.99	15.99	14.75	15.18	894445
2011-11-04	15.01	15.23	14.75	15.08	614337
2011-11-07	15.08	15.17	14.44	14.90	449899
2011-11-08	15.02	15.12	14.38	14.70	447788
2011-11-09	14.23	14.56	13.98	14.02	429984
2011-11-10	14.31	14.50	13.95	14.27	715400
2011-11-11	14.49	14.80	14.27	14.66	575681
2011-11-14	14.60	14.76	14.31	14.61	345976
2011-11-15	14.48	15.19	14.48	15.06	715308
2011-11-16	14.86	15.04	14.43	14.50	502595
2011-11-17	14.61	14.72	14.15	14.34	721777
2011-11-18	14.42	14.47	14.20	14.35	573402
2011-11-21	14.21	14.49	14.05	14.39	532257
2011-11-22	14.35	14.53	14.06	14.33	230657
2011-11-23	14.14	14.18	13.57	13.66	617041
2011-11-25	13.56	13.80	13.18	13.18	174745
2011-11-28	13.75	14.19	13.69	13.95	681401
2011-11-29	14.01	14.32	13.79	14.30	703283
2011-11-30	14.94	15.09	14.59	14.77	790441
2011-12-01	14.75	15.21	14.50	14.89	489338
2011-12-02	15.09	15.26	14.90	15.20	587868
2011-12-05	15.48	15.70	15.29	15.47	612666
2011-12-06	15.46	15.47	15.13	15.37	481560
2011-12-07	14.81	15.56	14.81	15.45	444346
2011-12-08	15.27	15.44	15.00	15.09	510502
2011-12-09	15.14	15.66	14.98	15.55	822459
2011-12-12	15.28	15.67	15.07	15.63	358957
2011-12-13	15.61	15.75	14.57	14.76	691168
2011-12-14	14.61	14.92	14.24	14.64	545814
2011-12-15	14.92	15.20	14.80	14.95	557833
2011-12-16	15.12	15.40	14.77	14.92	811130
2011-12-19	15.08	15.20	14.33	14.37	329244
2011-12-20	14.73	15.00	14.65	14.88	370509
2011-12-21	14.80	15.09	14.49	14.99	357567
2011-12-22	15.00	15.23	14.84	14.89	535715
2011-12-23	14.90	15.00	14.80	14.90	182657
2011-12-27	14.84	15.00	14.81	14.95	222779
2011-12-28	14.95	15.00	14.81	14.84	254674
2011-12-29	14.91	14.92	14.67	14.79	285486
2011-12-30	14.77	14.99	14.62	14.81	387864
2012-01-03	15.25	15.46	14.90	15.02	624959
2012-01-04	14.92	14.92	14.48	14.50	646488
2012-01-05	14.38	14.76	14.02	14.73	507191
2012-01-06	14.75	14.90	14.48	14.64	488524
2012-01-09	14.71	15.16	14.61	15.00	622772
2012-01-10	15.17	15.25	14.92	14.97	571120
2012-01-11	14.96	15.04	14.88	14.91	568639
2012-01-12	14.95	15.20	14.71	15.19	558561
2012-01-13	15.07	15.59	15.07	15.48	433454
2012-01-17	15.68	15.80	15.45	15.54	283714
2012-01-18	15.54	16.22	15.48	16.16	707500
2012-01-19	16.18	16.22	15.91	16.02	536637
2012-01-20	16.03	16.14	15.78	16.09	324364
2012-01-23	16.08	16.25	15.81	16.03	284365
2012-01-24	15.96	16.20	15.68	15.72	637165
2012-01-25	15.70	16.22	15.50	16.17	561840
2012-01-26	16.36	16.51	15.92	16.10	520978
2012-01-27	15.97	16.37	15.97	16.20	269638
2012-01-30	15.99	16.19	15.85	15.96	187556
2012-01-31	16.09	16.09	15.46	15.59	331120
2012-02-01	15.78	16.19	15.71	16.00	297627
2012-02-02	16.10	16.51	16.01	16.45	662922
2012-02-03	16.72	17.01	16.64	16.97	788149
2012-02-06	16.93	17.26	16.90	17.11	404193
2012-02-07	17.02	17.20	17.02	17.16	460624
2012-02-08	17.17	17.49	16.91	17.08	356863
2012-02-09	17.17	17.58	16.96	17.52	889101
2012-02-10	17.32	17.70	17.18	17.30	872832
2012-02-13	17.48	17.73	17.35	17.59	918645
2012-02-14	17.43	18.00	17.30	17.92	1609539
2012-02-15	18.01	18.11	16.70	16.79	1111050
2012-02-16	16.87	17.34	16.87	17.28	424636
2012-02-17	17.31	17.62	17.25	17.30	305037
2012-02-21	17.29	17.34	16.85	16.87	354360
2012-02-22	16.87	17.03	16.35	16.45	635454
2012-02-23	16.43	16.93	16.30	16.60	437102
2012-02-24	16.52	17.16	16.36	16.62	684728
2012-02-27	16.55	16.97	16.49	16.71	458689
2012-02-28	17.01	17.94	17.00	17.61	1367581
2012-02-29	17.70	17.88	17.12	17.13	1013459
2012-03-01	17.28	18.04	17.28	17.65	1458546
2012-03-02	17.66	18.64	17.66	18.55	1227362
2012-03-05	18.62	18.72	18.29	18.49	911614
2012-03-06	18.23	18.26	17.62	18.03	846259
2012-03-07	18.11	18.26	17.56	17.71	732399
2012-03-08	17.83	18.04	17.66	17.99	476791
2012-03-09	18.03	18.34	17.81	18.29	737231
2012-03-12	18.29	18.29	17.70	17.78	487295
2012-03-13	18.00	18.29	17.64	18.23	476289
2012-03-14	18.14	18.34	17.96	18.02	537257
2012-03-15	18.05	18.22	17.83	18.11	332028
2012-03-16	18.13	18.20	17.54	17.68	581713
2012-03-19	17.60	17.98	17.28	17.90	507063
2012-03-20	17.71	18.13	17.45	17.99	524620
2012-03-21	18.04	18.19	17.81	17.93	246674
2012-03-22	17.73	17.99	17.54	17.71	263021
2012-03-23	17.73	17.79	17.36	17.77	273157
2012-03-26	17.94	18.50	17.94	18.47	535801
2012-03-27	18.45	18.64	18.26	18.27	348293
2012-03-28	18.36	18.41	17.92	18.25	411792
2012-03-29	18.06	18.42	17.73	18.36	515033
2012-03-30	18.29	18.34	17.85	17.91	638073
2012-04-02	17.93	18.47	17.80	18.13	569107
2012-04-03	18.14	19.02	18.07	18.73	895966
2012-04-04	18.49	18.72	18.30	18.60	401668
2012-04-05	18.44	19.05	18.41	18.47	476454
2012-04-09	18.16	18.28	17.77	17.87	751692
2012-04-10	17.90	17.90	16.85	16.97	1029058
2012-04-11	17.24	17.67	17.20	17.53	480381
2012-04-12	17.59	17.77	17.30	17.55	389323
2012-04-13	17.47	17.68	17.17	17.35	336577
2012-04-16	17.51	18.03	17.11	17.84	524213
2012-04-17	18.00	18.50	17.89	18.23	939098
2012-04-18	18.23	18.40	17.81	17.87	754120
2012-04-19	17.92	17.98	17.38	17.59	753281
2012-04-20	17.78	17.99	17.34	17.93	954960
2012-04-23	17.51	17.51	15.77	16.97	3530995
2012-04-24	16.98	16.98	16.50	16.91	1352018
2012-04-25	17.19	17.47	16.82	17.05	1082840
2012-04-26	17.07	17.25	16.87	17.21	578171
2012-04-27	17.30	17.69	17.04	17.55	666379
2012-04-30	17.46	17.53	16.75	16.82	643731
2012-05-01	16.82	17.35	16.50	16.61	704093
2012-05-02	16.55	16.71	16.33	16.48	599742
2012-05-03	16.50	16.60	16.01	16.30	676560
2012-05-04	16.12	16.32	15.68	15.69	644244
2012-05-07	15.60	15.85	15.43	15.58	509043
2012-05-08	15.43	15.51	14.79	15.24	833375
2012-05-09	15.01	15.47	14.87	15.37	980611
2012-05-10	15.52	15.70	15.37	15.56	644777
2012-05-11	15.39	15.74	15.25	15.46	719366
2012-05-14	15.25	15.33	14.87	15.07	713693
2012-05-15	15.15	15.41	14.91	15.05	661807
2012-05-16	15.06	15.50	14.96	15.02	651209
2012-05-17	15.01	15.04	14.60	14.70	1079822
2012-05-18	14.73	15.02	14.48	14.83	584332
2012-05-21	14.91	15.18	14.65	15.04	799388
2012-05-22	15.03	15.42	14.86	14.98	482318
2012-05-23	14.89	15.28	14.75	15.19	568572
2012-05-24	15.18	15.25	14.88	15.01	443808
2012-05-25	15.07	15.23	14.94	15.12	294516
2012-05-29	15.24	15.46	15.01	15.44	319304
2012-05-30	15.23	15.33	14.90	14.90	702218
2012-05-31	14.95	15.06	14.53	14.89	388300
2012-06-01	14.59	14.70	14.00	14.01	501671
2012-06-04	14.14	14.19	13.66	14.14	625292
2012-06-05	14.03	14.32	13.80	13.97	570050
2012-06-06	14.11	14.85	14.11	14.85	847146
2012-06-07	15.06	15.10	14.21	14.51	559339
2012-06-08	14.46	14.75	14.24	14.59	288541
2012-06-11	14.81	14.81	14.11	14.11	404388
2012-06-12	14.18	14.52	14.18	14.48	353766
2012-06-13	14.38	14.42	13.76	13.81	678124
2012-06-14	13.82	14.13	13.74	14.11	556171
2012-06-15	14.16	14.25	13.96	14.25	785976
2012-06-18	14.11	14.36	14.02	14.17	290473
2012-06-19	14.28	14.86	14.28	14.65	513131
2012-06-20	14.69	14.83	14.40	14.44	241511
2012-06-21	14.37	14.40	13.84	13.89	442028
2012-06-22	13.99	14.04	13.75	13.97	464791
2012-06-25	13.71	13.86	11.88	12.16	3979670
2012-06-26	12.67	13.59	12.49	13.53	3433742
2012-06-27	13.48	13.50	12.68	13.19	1445031
2012-06-28	13.04	13.24	12.71	13.24	850364
2012-06-29	13.68	13.92	13.38	13.67	650711
2012-07-02	13.71	14.06	13.51	14.05	648020
2012-07-03	13.99	14.72	13.94	14.71	527229
2012-07-05	14.53	15.06	14.50	14.97	799149
2012-07-06	14.78	14.90	14.61	14.86	371547
2012-07-09	14.87	15.00	14.48	14.55	753160
2012-07-10	14.53	14.75	14.39	14.53	1230918
2012-07-11	14.51	14.58	14.26	14.52	461816
2012-07-12	14.35	14.88	14.10	14.77	562131
2012-07-13	14.78	15.85	14.78	15.81	1131276
2012-07-16	15.76	16.13	15.55	15.86	723310
2012-07-17	15.98	16.29	15.91	16.16	1007122
2012-07-18	16.18	16.71	16.13	16.61	651156
2012-07-19	16.73	16.95	16.57	16.86	882975
2012-07-20	16.72	16.80	16.27	16.45	977707
2012-07-23	16.37	16.74	15.85	16.46	1314404
2012-07-24	16.73	16.98	16.31	16.84	852191
2012-07-25	16.86	17.44	16.80	17.38	943574
2012-07-26	17.63	17.71	16.85	17.01	976427
2012-07-27	17.16	17.52	16.91	17.35	972823
2012-07-30	17.33	17.48	17.08	17.22	389465
2012-07-31	17.15	17.37	16.78	17.12	442463
2012-08-01	17.29	17.29	16.76	16.83	516731
2012-08-02	16.63	17.34	16.40	16.74	579579
2012-08-03	17.16	17.46	17.07	17.26	447754
2012-08-06	17.25	17.65	17.23	17.36	605581
2012-08-07	17.53	18.02	17.53	17.86	634775
2012-08-08	17.70	17.95	17.65	17.83	342175
2012-08-09	17.76	18.00	17.65	17.79	393670
2012-08-10	17.73	17.75	17.44	17.65	351122
2012-08-13	17.59	17.72	17.32	17.68	229991
2012-08-14	17.78	18.00	17.38	17.46	485196
2012-08-15	17.44	17.89	17.44	17.79	582771
2012-08-16	17.80	18.09	17.47	17.98	579169
2012-08-17	18.00	18.12	17.87	17.97	439757
2012-08-20	17.87	17.87	17.44	17.65	318018
2012-08-21	17.73	17.94	17.43	17.59	303764
2012-08-22	17.55	17.70	17.32	17.63	352067
2012-08-23	17.53	17.91	17.50	17.84	352510
2012-08-24	17.75	18.01	17.72	17.92	184250
2012-08-27	18.00	18.15	17.85	17.97	212608
2012-08-28	17.99	18.06	17.72	17.83	392881
2012-08-29	17.90	18.02	17.72	17.94	359108
2012-08-30	17.84	17.96	17.68	17.86	210907
2012-08-31	18.01	18.01	17.77	17.87	251230
2012-09-04	17.80	17.91	17.67	17.86	813456
2012-09-05	17.94	17.99	17.75	17.92	605082
2012-09-06	18.06	18.70	18.03	18.70	565608
2012-09-07	18.81	19.17	18.65	19.15	335365
2012-09-10	19.09	19.34	19.03	19.12	259320
2012-09-11	19.09	19.27	18.98	19.09	135539
2012-09-12	19.03	19.28	18.50	19.09	539084
2012-09-13	19.03	19.52	18.81	19.47	484435
2012-09-14	19.52	19.69	19.40	19.50	385012
2012-09-17	19.44	19.57	19.29	19.46	205867
2012-09-18	19.37	19.37	18.84	18.87	297695
2012-09-19	18.91	19.32	18.85	19.23	238554
2012-09-20	19.00	19.39	19.00	19.11	252712
2012-09-21	19.23	19.55	19.04	19.06	754399
2012-09-24	18.93	19.34	18.91	19.14	195881
2012-09-25	19.21	19.31	18.90	18.97	364164
2012-09-26	18.99	19.20	18.91	19.08	248629
2012-09-27	19.15	19.25	19.06	19.12	257643
2012-09-28	19.00	19.15	18.76	18.98	162894
2012-10-01	19.11	19.29	18.94	18.94	289978
2012-10-02	19.02	19.17	18.81	19.15	271476
2012-10-03	19.26	19.52	19.11	19.17	345134
2012-10-04	19.22	19.81	19.22	19.80	333868
2012-10-05	19.80	19.80	19.64	19.75	263518
2012-10-08	19.63	19.96	19.56	19.89	298583
2012-10-09	19.89	19.96	19.46	19.50	188446
2012-10-10	19.48	19.51	19.07	19.32	196866
2012-10-11	19.54	19.73	19.29	19.29	162263
2012-10-12	19.26	19.59	19.16	19.46	229485
2012-10-15	19.13	19.31	17.81	17.91	1638072
2012-10-16	18.00	18.40	17.76	18.28	380035
2012-10-17	18.30	18.86	18.21	18.70	541788
2012-10-18	18.64	19.03	18.64	18.92	409180
2012-10-19	18.81	18.85	18.19	18.26	270901
2012-10-22	18.18	18.29	17.98	18.17	525302
2012-10-23	18.25	19.11	17.03	18.63	853560
2012-10-24	17.62	19.08	17.62	18.96	812348
2012-10-25	19.08	19.08	17.96	18.38	919234
2012-10-26	18.43	19.01	18.33	18.91	387593
2012-10-31	18.85	19.84	18.68	19.40	789592
2012-11-01	19.45	20.00	19.45	19.96	619040
2012-11-02	19.94	19.99	19.72	19.72	401725
2012-11-05	19.53	20.11	19.53	19.82	613322
2012-11-06	19.89	20.23	19.89	20.06	354769
2012-11-07	19.78	19.99	19.49	19.49	338664
2012-11-08	19.50	19.60	18.65	18.86	418166
2012-11-09	18.72	18.87	18.48	18.66	283824
2012-11-12	18.69	18.93	18.59	18.69	196446
2012-11-13	18.58	19.30	18.58	19.01	330484
2012-11-14	19.11	19.22	18.42	18.42	260435
2012-11-15	18.48	19.09	18.40	18.76	241202
2012-11-16	18.71	19.23	18.60	18.90	368950
2012-11-19	19.13	19.71	19.02	19.30	366663
2012-11-20	19.28	19.43	19.07	19.13	214561
2012-11-21	19.17	19.25	18.83	19.09	361021
2012-11-23	19.20	19.52	19.18	19.50	234328
2012-11-26	19.42	19.60	19.22	19.31	384932
2012-11-27	19.22	19.80	19.21	19.53	399620
2012-11-28	19.48	19.78	19.20	19.68	365385
2012-11-29	19.80	19.84	19.55	19.75	275526
2012-11-30	19.76	19.77	19.39	19.74	286284
2012-12-03	19.79	19.80	19.21	19.67	512300
2012-12-04	19.64	19.93	19.51	19.92	445716
2012-12-05	19.91	20.08	19.54	19.58	442393
2012-12-06	19.52	20.00	19.31	19.73	196901
2012-12-07	19.78	19.88	19.47	19.58	190021
2012-12-10	19.54	19.87	19.43	19.57	282591
2012-12-11	19.71	20.01	19.66	19.80	228144
2012-12-12	19.90	19.93	19.58	19.66	324843
2012-12-13	19.65	20.11	19.65	19.91	521149
2012-12-14	19.78	20.20	19.69	19.97	343759
2012-12-17	19.99	20.45	19.84	20.42	289565
2012-12-18	20.44	20.96	20.34	20.72	777847
2012-12-19	20.67	20.94	20.57	20.68	384597
2012-12-20	20.99	20.99	20.61	20.77	279032
2012-12-21	20.61	20.76	20.24	20.74	779726
2012-12-24	20.66	21.09	20.58	20.75	137482
2012-12-26	20.80	20.82	20.22	20.43	223629
2012-12-27	20.47	20.67	19.90	20.57	190138
2012-12-28	20.41	20.63	20.29	20.37	162982
2012-12-31	20.27	21.11	20.25	20.89	446647
2013-01-02	21.23	21.66	21.15	21.51	383512
2013-01-03	21.51	22.59	21.29	22.23	308014
2013-01-04	22.36	23.28	22.24	22.95	592759
2013-01-07	22.78	22.94	22.49	22.57	273774
2013-01-08	22.53	22.78	22.44	22.60	529052
2013-01-09	22.65	22.82	22.49	22.71	303888
2013-01-10	22.83	22.88	22.08	22.45	234974
2013-01-11	22.42	22.57	22.09	22.43	249403
2013-01-14	22.30	22.34	21.44	22.03	240017
2013-01-15	21.92	22.98	21.91	22.81	308894
2013-01-16	22.90	22.90	22.45	22.67	218786
2013-01-17	22.67	23.19	22.51	22.88	204588
2013-01-18	22.90	23.16	22.84	23.11	161859
2013-01-22	23.03	23.10	22.60	22.96	153697
2013-01-23	23.00	23.61	23.00	23.42	222224
2013-01-24	23.60	23.96	23.29	23.43	311053
2013-01-25	23.57	23.69	23.38	23.69	266313
2013-01-28	23.67	24.16	23.48	23.85	403521
2013-01-29	23.72	24.35	23.72	24.33	447988
2013-01-30	24.27	24.28	23.60	23.77	335287
2013-01-31	23.75	24.73	23.73	24.27	654365
2013-02-01	24.45	24.78	24.34	24.53	231334
2013-02-04	24.31	24.57	23.87	24.48	348185
2013-02-05	24.56	25.48	24.47	25.10	361397
2013-02-06	24.99	25.51	24.96	25.15	299686
2013-02-07	25.23	25.30	24.71	24.84	298889
2013-02-08	24.88	25.38	24.87	25.02	250713
2013-02-11	25.05	25.24	24.73	24.89	198031
2013-02-12	24.87	25.14	24.70	24.83	245549
2013-02-13	24.86	25.09	24.63	24.64	468233
2013-02-14	24.55	24.78	24.30	24.59	277727
2013-02-15	24.70	24.92	23.69	24.18	535271
2013-02-19	24.16	24.32	23.76	23.82	829046
2013-02-20	23.89	24.24	22.98	23.10	863243
2013-02-21	23.17	23.63	22.76	22.84	324613
2013-02-22	23.03	23.06	22.68	22.87	233983
2013-02-25	22.99	23.03	21.91	21.94	426629
2013-02-26	22.10	22.63	21.78	22.12	324885
2013-02-27	22.07	22.56	22.07	22.32	242212
2013-02-28	22.22	22.59	22.19	22.34	378180
2013-03-01	22.11	22.28	21.66	22.28	403862
2013-03-04	22.17	22.52	21.99	22.24	410363
2013-03-05	22.42	22.86	22.25	22.59	288001
2013-03-06	22.73	22.97	22.41	22.76	387703
2013-03-07	22.65	23.29	22.58	23.02	330772
2013-03-08	23.20	23.62	23.11	23.54	282599
2013-03-11	23.45	23.45	23.21	23.34	342899
2013-03-12	23.42	23.42	22.99	23.32	424733
2013-03-13	23.39	24.12	23.20	23.89	355491
2013-03-14	23.88	24.20	23.78	24.10	244331
2013-03-15	24.13	24.56	24.06	24.35	358287
2013-03-18	23.95	23.95	22.31	23.60	843437
2013-03-19	23.58	23.86	22.87	23.20	488864
2013-03-20	23.33	23.71	23.00	23.61	310586
2013-03-21	23.41	23.55	22.80	23.13	585702
2013-03-22	23.29	23.41	23.10	23.39	211962
2013-03-25	23.42	23.66	23.14	23.22	348483
2013-03-26	23.42	23.42	22.77	23.04	291742
2013-03-27	22.84	22.98	22.62	22.71	307115
2013-03-28	22.70	22.70	22.04	22.16	652726
2013-04-01	22.13	22.23	21.93	22.05	690278
2013-04-02	22.12	22.64	21.80	21.89	646778
2013-04-03	21.96	22.02	21.26	21.39	545996
2013-04-04	21.39	21.49	21.18	21.39	418953
2013-04-05	20.97	21.62	20.88	21.51	688444
2013-04-08	21.51	21.93	21.30	21.84	402481
2013-04-09	21.84	21.98	21.48	21.48	338975
2013-04-10	21.56	21.96	21.50	21.89	348996
2013-04-11	21.93	22.65	21.93	22.44	396010
2013-04-12	22.29	22.50	22.08	22.29	209467
2013-04-15	22.10	22.14	21.41	21.49	760348
2013-04-16	21.66	21.75	21.08	21.32	511599
2013-04-17	21.18	21.24	20.50	20.75	620551
2013-04-18	20.86	20.89	20.32	20.42	339217
2013-04-19	20.50	21.02	20.07	20.87	726094
2013-04-22	20.95	21.21	20.49	21.13	366200
2013-04-23	21.37	21.56	20.80	21.24	575636
2013-04-24	21.17	21.48	21.02	21.42	410650
2013-04-25	21.45	22.10	21.45	21.94	293418
2013-04-26	21.92	21.92	21.41	21.57	337266
2013-04-29	21.70	21.87	21.43	21.73	355892
2013-04-30	21.76	22.04	21.66	21.99	518593
2013-05-01	21.94	22.19	21.40	21.50	461271
2013-05-02	21.62	22.05	21.46	21.94	444392
2013-05-03	22.20	22.91	22.05	22.48	281649
2013-05-06	22.48	22.96	22.46	22.73	275372
2013-05-07	22.84	23.79	22.84	23.73	302538
2013-05-08	23.74	23.93	23.39	23.69	249471
2013-05-09	23.68	23.77	23.21	23.30	153589
2013-05-10	23.33	23.74	23.11	23.19	190248
2013-05-13	23.19	23.19	22.77	23.07	121959
2013-05-14	23.10	23.91	23.10	23.91	364520
2013-05-15	23.89	24.04	23.57	23.70	190790
2013-05-16	23.63	23.85	23.38	23.59	461602
2013-05-17	23.70	24.08	23.41	23.60	243484
2013-05-20	23.44	23.90	23.31	23.64	175564
2013-05-21	23.64	23.68	23.32	23.56	121135
2013-05-22	23.56	23.96	22.91	23.04	138386
2013-05-23	22.78	23.28	22.60	23.09	130296
2013-05-24	22.90	23.35	22.90	23.32	124887
2013-05-28	23.70	24.18	23.65	23.90	184496
2013-05-29	23.80	24.09	23.64	23.71	146732
2013-05-30	23.35	23.44	22.64	23.07	398228
2013-05-31	22.91	23.32	22.76	22.77	251340
2013-06-03	22.90	23.16	22.40	23.10	341238
2013-06-04	23.11	23.52	22.71	23.07	284118
2013-06-05	23.02	23.05	22.54	22.56	785596
2013-06-06	22.51	22.75	22.31	22.63	302855
2013-06-07	22.81	23.27	22.78	23.00	333059
2013-06-10	23.08	23.26	22.84	23.08	124496
2013-06-11	22.78	22.91	22.54	22.76	148291
2013-06-12	22.95	23.01	21.98	22.18	240118
2013-06-13	22.23	22.68	22.14	22.64	156047
2013-06-14	22.63	22.74	22.01	22.02	125472
2013-06-17	22.22	22.22	21.29	21.61	437616
2013-06-18	21.62	21.90	21.49	21.80	342539
2013-06-19	21.74	22.21	21.66	21.85	260073
2013-06-20	21.62	21.64	20.70	20.87	415943
2013-06-21	20.99	21.30	19.96	20.44	763352
2013-06-24	20.10	20.50	19.77	20.11	485156
2013-06-25	20.31	20.48	20.14	20.41	275587
2013-06-26	20.59	21.04	20.50	20.95	256106
2013-06-27	21.04	21.32	21.04	21.19	164214
2013-06-28	21.17	21.63	21.12	21.14	721977
2013-07-01	21.32	21.80	21.26	21.38	173788
2013-07-02	21.41	21.51	20.96	21.19	207758
2013-07-03	21.10	21.60	21.05	21.48	134264
2013-07-05	21.81	21.89	21.04	21.70	239346
2013-07-08	21.82	22.43	21.76	22.31	994700
2013-07-09	22.52	22.93	22.44	22.70	278358
2013-07-10	22.67	22.90	22.30	22.41	234360
2013-07-11	22.74	22.85	22.47	22.65	226877
2013-07-12	22.63	22.69	22.42	22.62	193182
2013-07-15	22.67	23.12	22.63	23.10	206144
2013-07-16	23.05	23.26	22.73	22.82	335583
2013-07-17	22.89	23.22	22.78	23.15	267612
2013-07-18	23.26	23.29	22.82	22.83	254507
2013-07-19	22.76	22.76	22.26	22.42	193564
2013-07-22	22.46	22.81	22.38	22.73	227188
2013-07-23	22.02	22.62	21.53	22.58	473521
2013-07-24	22.62	22.76	22.16	22.27	592408
2013-07-25	22.23	22.43	21.94	22.30	343255
2013-07-26	22.12	22.32	21.86	22.18	222177
2013-07-29	22.12	22.34	21.65	21.88	703716
2013-07-30	22.03	22.03	21.61	22.03	205137
2013-07-31	22.10	22.33	21.95	22.14	256248
2013-08-01	22.34	22.91	22.20	22.86	615848
2013-08-02	22.84	23.37	22.65	23.36	346155
2013-08-05	23.23	23.26	22.36	22.47	339470
2013-08-06	22.41	22.72	22.25	22.70	187677
2013-08-07	22.61	22.64	22.14	22.32	295958
2013-08-08	22.49	23.22	22.36	23.00	413015
2013-08-09	23.01	23.25	22.81	23.14	307389
2013-08-12	23.01	23.57	22.74	23.55	272287
2013-08-13	23.59	23.96	23.39	23.74	249007
2013-08-14	23.69	24.25	23.66	24.15	447455
2013-08-15	23.89	24.35	23.69	24.07	551833
2013-08-16	23.95	24.21	23.55	23.70	279563
2013-08-19	23.69	23.99	23.47	23.58	318746
2013-08-20	23.64	24.04	23.46	23.90	262106
2013-08-21	23.79	24.03	23.29	23.37	440459
2013-08-22	23.46	23.59	23.03	23.22	224250
2013-08-23	23.25	23.31	22.83	23.03	256898
2013-08-26	23.04	23.08	22.58	22.68	216575
2013-08-27	22.50	22.52	21.63	21.94	569554
2013-08-28	21.98	22.18	21.87	22.06	340501
2013-08-29	22.06	22.42	22.06	22.23	265581
2013-08-30	22.20	22.38	21.61	21.79	308582
2013-09-03	22.07	22.29	21.98	22.19	441691
2013-09-04	22.19	22.65	22.08	22.55	388394
2013-09-05	22.64	23.64	22.64	23.33	482388
2013-09-06	23.49	23.49	22.59	22.96	208400
2013-09-09	23.07	23.71	22.86	23.53	311204
2013-09-10	23.68	24.22	23.47	24.22	360545
2013-09-11	24.23	24.36	24.00	24.26	477112
2013-09-12	24.18	24.27	23.66	23.94	320617
2013-09-13	24.06	24.27	23.84	24.15	555312
2013-09-16	24.42	24.42	23.83	23.86	162221
2013-09-17	23.87	24.08	23.76	24.03	205094
2013-09-18	24.02	24.62	23.63	24.60	237917
2013-09-19	24.62	24.71	24.17	24.37	232482
2013-09-20	24.50	24.50	23.53	23.82	618091
2013-09-23	23.77	23.98	23.56	23.80	402397
2013-09-24	23.75	24.02	23.35	23.71	313199
2013-09-25	23.68	23.99	23.31	23.54	417109
2013-09-26	23.65	24.13	23.42	23.61	315202
2013-09-27	23.51	23.84	23.37	23.62	162420
2013-09-30	23.25	23.82	23.18	23.80	308319
2013-10-01	23.76	24.45	23.67	24.25	272983
2013-10-02	23.91	24.55	23.77	24.50	233237
2013-10-03	24.50	24.56	24.06	24.12	421178
2013-10-04	24.03	24.35	23.88	24.12	291104
2013-10-07	23.91	23.96	23.70	23.85	417162
2013-10-08	23.77	23.82	22.59	22.59	396868
2013-10-09	22.75	23.01	22.04	22.07	508756
2013-10-10	22.36	22.86	22.36	22.50	353052
2013-10-11	22.45	22.89	22.32	22.88	309409
2013-10-14	22.71	23.38	22.61	23.35	401478
2013-10-15	23.32	23.32	22.50	22.67	386241
2013-10-16	22.78	23.19	22.66	22.95	216701
2013-10-17	22.78	23.16	22.64	23.09	365141
2013-10-18	23.27	23.84	23.08	23.84	504452
2013-10-21	23.45	24.76	23.01	24.29	937336
2013-10-22	24.27	24.67	23.01	23.16	686795
2013-10-23	23.02	23.11	22.26	22.54	564588
2013-10-24	22.50	22.55	22.12	22.15	622798
2013-10-25	22.26	22.30	21.72	21.78	624471
2013-10-28	21.77	22.25	21.77	22.07	264878
2013-10-29	22.08	22.35	21.80	22.17	441083
2013-10-30	22.25	22.32	21.88	22.23	334870
2013-10-31	22.18	22.41	22.03	22.28	204364
2013-11-01	22.29	22.41	21.68	21.80	531615
2013-11-04	21.85	22.52	21.82	22.48	400683
2013-11-05	22.38	22.57	22.19	22.51	481029
2013-11-06	22.70	22.70	22.25	22.39	264694
2013-11-07	22.44	22.52	22.10	22.18	344083
2013-11-08	22.14	22.41	21.33	21.83	698106
2013-11-11	21.75	22.64	21.69	22.50	593227
2013-11-12	22.48	23.15	22.38	23.04	440369
2013-11-13	22.85	23.90	22.78	23.36	351156
2013-11-14	23.30	23.38	22.65	22.85	283537
2013-11-15	22.81	23.40	22.70	23.38	271795
2013-11-18	23.47	23.80	23.25	23.34	272524
2013-11-19	23.32	23.92	22.98	23.07	376290
2013-11-20	23.09	23.49	22.99	23.18	121010
2013-11-21	23.18	23.44	22.94	22.96	289453
2013-11-22	22.94	23.06	22.84	22.90	316435
2013-11-25	22.99	23.18	22.90	23.10	280096
2013-11-26	23.13	23.31	22.97	23.16	202572
2013-11-27	23.25	23.42	23.17	23.33	179613
2013-11-29	23.50	23.81	23.36	23.72	116266
2013-12-02	23.76	23.76	22.99	23.16	773377
2013-12-03	23.02	23.25	22.67	23.01	230588
2013-12-04	22.97	23.58	22.81	23.26	175480
2013-12-05	23.22	23.93	23.18	23.62	190230
2013-12-06	23.95	24.23	23.76	23.98	211427
2013-12-09	24.00	24.27	23.84	23.89	151973
2013-12-10	23.80	23.94	23.64	23.86	197391
2013-12-11	23.87	23.97	23.66	23.78	233141
2013-12-12	23.75	24.14	23.72	23.79	296162
2013-12-13	23.84	24.01	23.69	23.89	233214
2013-12-16	23.98	24.44	23.83	23.99	224189
2013-12-17	23.94	24.22	23.87	24.01	517233
2013-12-18	23.97	24.24	23.90	24.10	731014
2013-12-19	24.10	24.62	24.04	24.46	390108
2013-12-20	24.48	24.78	24.39	24.66	675827
2013-12-23	24.77	24.89	24.46	24.69	314261
2013-12-24	24.76	24.85	24.60	24.65	76262
2013-12-26	24.70	24.80	24.53	24.64	147820
2013-12-27	24.70	24.81	24.45	24.57	209098
2013-12-30	24.54	24.67	24.33	24.49	226098
2013-12-31	24.54	24.56	24.24	24.48	275867
2014-01-02	24.39	24.44	23.96	24.05	254330
2014-01-03	24.06	24.08	23.70	23.84	192828
2014-01-06	23.82	24.07	23.48	23.50	231357
2014-01-07	23.56	23.72	23.12	23.46	269537
2014-01-08	23.46	23.46	22.88	23.05	394457
2014-01-09	23.08	23.23	22.70	22.87	477514
2014-01-10	22.94	23.15	22.74	22.98	317670
2014-01-13	22.84	23.48	22.56	22.65	462482
2014-01-14	22.70	23.24	22.53	23.08	271662
2014-01-15	23.11	23.19	22.63	22.90	483184
2014-01-16	22.82	23.28	22.72	23.11	346481
2014-01-17	23.08	23.32	22.88	23.12	533345
2014-01-21	23.23	23.52	23.02	23.35	262204
2014-01-22	23.32	23.39	22.95	23.19	392815
2014-01-23	23.08	23.20	22.47	22.84	410888
2014-01-24	22.66	22.67	22.12	22.53	325762
2014-01-27	22.65	22.96	22.09	22.71	278823
2014-01-28	22.74	23.21	22.59	22.80	317525
2014-01-29	22.68	22.99	22.15	22.21	310012
2014-01-30	22.41	22.89	22.17	22.78	343000
2014-01-31	22.45	22.82	22.37	22.43	411340
2014-02-03	22.57	22.71	21.25	21.44	674164
2014-02-04	21.45	21.90	21.14	21.54	511300
2014-02-05	21.40	21.83	21.05	21.75	327416
2014-02-06	21.80	22.52	21.80	22.31	289005
2014-02-07	22.47	22.56	22.06	22.15	209142
2014-02-10	22.13	22.13	21.57	21.77	219508
2014-02-11	21.76	21.86	21.32	21.39	774729
2014-02-12	21.42	21.67	21.07	21.33	644657
2014-02-13	21.28	21.89	21.20	21.62	590399
2014-02-14	21.60	22.18	21.30	22.05	421028
2014-02-18	22.09	22.38	22.02	22.13	482414
2014-02-19	22.45	23.48	22.17	23.15	1337865
2014-02-20	23.05	23.35	22.96	23.03	321084
2014-02-21	23.01	23.05	22.53	22.89	320555
2014-02-24	22.97	23.33	22.73	23.07	422269
2014-02-25	23.10	23.59	23.00	23.52	262735
2014-02-26	23.63	24.31	23.53	24.13	476962
2014-02-27	24.07	24.40	23.93	24.14	425869
2014-02-28	24.24	24.30	23.70	23.76	465873
2014-03-03	23.62	23.78	23.17	23.47	312861
2014-03-04	23.74	24.40	23.63	24.28	571981
2014-03-05	24.25	24.40	24.01	24.12	171771
2014-03-06	24.23	24.25	23.68	24.13	177358
2014-03-07	24.34	24.64	24.18	24.31	238241
2014-03-10	24.30	24.33	23.95	24.27	128359
2014-03-11	24.32	24.48	23.76	23.91	171302
2014-03-12	23.82	23.99	23.52	23.58	165961
2014-03-13	23.60	23.86	22.94	23.18	237668
2014-03-14	23.11	23.48	22.95	23.33	179804
2014-03-17	23.47	23.66	23.16	23.28	140797
2014-03-18	23.32	23.84	23.25	23.72	188298
2014-03-19	23.75	23.75	23.29	23.41	117879
2014-03-20	23.33	23.72	23.21	23.33	217727
2014-03-21	23.47	23.58	23.19	23.37	312237
2014-03-24	23.47	23.62	23.11	23.41	171244
2014-03-25	23.53	23.64	22.81	22.82	324515
2014-03-26	22.99	22.99	22.09	22.16	595022
2014-03-27	22.17	22.25	21.76	22.03	416411
2014-03-28	22.02	22.73	22.02	22.19	200256
2014-03-31	22.28	22.66	22.19	22.48	390148
2014-04-01	22.54	22.97	22.47	22.88	222552
2014-04-02	22.94	23.58	22.94	23.49	221221
2014-04-03	23.50	23.88	23.37	23.46	197318
2014-04-04	23.57	23.93	23.35	23.55	394832
2014-04-07	23.47	23.57	22.68	22.73	366655
2014-04-08	22.71	23.18	22.57	23.05	172598
2014-04-09	23.15	23.54	22.96	23.45	217348
2014-04-10	23.41	23.47	23.05	23.07	270440
2014-04-11	22.76	23.28	22.33	22.72	333700
2014-04-14	22.93	23.15	22.61	22.83	362486
2014-04-15	22.90	23.06	22.42	22.79	226991
2014-04-16	22.98	23.20	22.68	23.02	313194
2014-04-17	23.08	23.46	22.94	23.21	233358
2014-04-21	23.16	23.39	22.86	23.14	277543
2014-04-22	23.10	24.14	22.54	24.08	571965
2014-04-23	24.00	24.24	23.84	24.00	584619
2014-04-24	24.09	24.80	23.88	24.51	602565
2014-04-25	24.35	24.35	23.80	24.04	328391
2014-04-28	24.11	24.57	23.77	24.33	383663
2014-04-29	24.40	24.66	24.31	24.51	275768
2014-04-30	24.48	24.50	24.13	24.34	402989
2014-05-01	24.44	24.46	23.92	24.27	482264
2014-05-02	24.29	24.68	24.14	24.35	384508
2014-05-05	24.22	24.40	24.10	24.34	306596
2014-05-06	24.22	24.22	23.82	24.00	331894
2014-05-07	24.02	24.02	23.30	23.58	296390
2014-05-08	23.62	24.51	23.59	23.81	229138
2014-05-09	23.75	24.40	23.70	24.34	235089
2014-05-12	24.39	25.31	24.32	25.26	472448
2014-05-13	25.25	25.39	24.75	24.76	710212
2014-05-14	24.75	24.82	24.35	24.42	296284
2014-05-15	24.26	24.48	23.95	24.36	326519
2014-05-16	24.31	24.68	24.19	24.66	533293
2014-05-19	24.61	25.07	24.56	24.88	244881
2014-05-20	24.75	24.87	24.32	24.81	514390
2014-05-21	24.97	25.22	24.68	25.14	270462
2014-05-22	25.18	25.56	25.10	25.48	367843
2014-05-23	25.49	26.06	25.38	26.01	398662
2014-05-27	26.08	26.72	26.08	26.51	551866
2014-05-28	26.41	26.55	26.09	26.30	234514
2014-05-29	26.29	26.56	26.20	26.52	318276
2014-05-30	26.52	26.62	26.26	26.32	133229
2014-06-02	26.38	26.40	25.95	26.39	229391
2014-06-03	26.28	26.99	26.24	26.90	415560
2014-06-04	26.74	27.27	26.62	27.00	548552
2014-06-05	27.08	27.08	26.52	26.88	391659
2014-06-06	27.05	27.48	27.04	27.17	349891
2014-06-09	27.12	27.24	26.91	27.00	180881
2014-06-10	26.98	27.09	26.85	26.97	124510
2014-06-11	26.77	26.87	26.42	26.57	157625
2014-06-12	26.49	26.56	25.62	25.64	195692
2014-06-13	25.68	25.77	25.25	25.64	353392
2014-06-16	25.72	26.48	25.72	26.35	202960
2014-06-17	26.33	26.91	26.21	26.55	247662
2014-06-18	26.58	26.90	26.48	26.86	177881
2014-06-19	26.92	26.98	26.60	26.65	236918
2014-06-20	25.88	26.37	25.40	25.94	1053446
2014-06-23	25.92	26.15	25.63	25.71	399031
2014-06-24	25.71	26.18	25.64	25.70	227823
2014-06-25	25.55	26.04	25.47	26.03	208610
2014-06-26	26.04	26.24	25.73	26.21	134527
2014-06-27	26.10	26.58	26.10	26.56	362810
2014-06-30	26.54	26.89	26.37	26.68	371696
2014-07-01	26.79	27.23	26.77	26.98	343275
2014-07-02	26.97	27.22	26.80	27.19	348229
2014-07-03	27.22	27.83	27.21	27.81	229839
2014-07-07	27.77	27.87	26.96	27.10	238447
2014-07-08	26.99	27.29	26.76	26.91	282090
2014-07-09	27.02	27.25	26.86	27.03	217867
2014-07-10	26.57	27.12	26.28	26.84	186220
2014-07-11	26.84	26.84	26.43	26.46	142337
2014-07-14	26.67	26.93	26.56	26.73	244939
2014-07-15	26.81	26.93	26.20	26.26	191316
2014-07-16	26.41	26.51	26.01	26.17	140967
2014-07-17	25.85	26.19	25.65	25.68	273901
2014-07-18	25.66	26.38	25.53	26.37	161286
2014-07-21	26.23	26.28	25.96	26.19	200373
2014-07-22	23.87	25.94	23.58	24.84	1165570
2014-07-23	24.85	24.87	24.10	24.81	928890
2014-07-24	24.82	25.20	24.32	24.50	691510
2014-07-25	24.18	24.62	23.98	24.39	524708
2014-07-28	24.36	24.79	24.21	24.33	550131
2014-07-29	24.51	24.56	24.30	24.32	358207
2014-07-30	24.52	24.82	24.29	24.72	292257
2014-07-31	24.48	24.69	24.18	24.32	382554
2014-08-01	24.27	24.53	23.93	24.17	413627
2014-08-04	24.43	24.89	24.43	24.87	465445
2014-08-05	24.71	25.15	24.42	24.81	392244
2014-08-06	24.54	24.69	23.97	24.14	520576
2014-08-07	24.21	24.41	23.61	23.65	437587
2014-08-08	23.70	24.42	23.66	24.39	223107
2014-08-11	24.67	24.95	24.49	24.66	319421
2014-08-12	24.60	24.75	24.17	24.43	139245
2014-08-13	24.48	24.56	24.00	24.04	393464
2014-08-14	24.16	24.55	24.05	24.52	204896
2014-08-15	24.71	24.73	23.99	24.31	375421
2014-08-18	24.49	24.87	24.46	24.79	240871
2014-08-19	24.82	25.20	24.67	24.73	210612
2014-08-20	24.63	25.00	24.39	24.85	242077
2014-08-21	24.82	25.05	24.64	24.73	202694
2014-08-22	24.71	24.79	24.47	24.59	171208
2014-08-25	24.70	25.01	24.65	24.98	110693
2014-08-26	24.94	25.39	24.94	25.28	210014
2014-08-27	25.26	25.36	25.03	25.04	203328
2014-08-28	24.89	24.92	24.57	24.74	130527
2014-08-29	24.86	25.01	24.68	24.70	291833
2014-09-02	24.83	25.57	24.78	25.19	465550
2014-09-03	25.38	25.38	24.73	24.74	283438
2014-09-04	24.74	25.14	24.64	24.77	292148
2014-09-05	24.68	24.70	24.29	24.50	200636
2014-09-08	24.47	24.48	23.99	24.24	205583
2014-09-09	24.27	24.66	24.08	24.31	326599
2014-09-10	24.31	24.51	24.08	24.28	285507
2014-09-11	24.07	24.44	24.07	24.32	244349
2014-09-12	24.33	24.43	23.97	24.00	260857
2014-09-15	24.00	24.16	23.79	23.81	262075
2014-09-16	23.74	24.27	23.60	24.16	207825
2014-09-17	24.20	24.46	24.11	24.43	185323
2014-09-18	24.50	24.53	23.98	24.05	169153
2014-09-19	24.08	24.18	23.85	24.03	537217
2014-09-22	23.94	24.30	23.88	24.07	395225
2014-09-23	23.88	24.13	23.62	23.63	547564
2014-09-24	23.67	23.73	23.30	23.53	216469
2014-09-25	23.54	23.64	23.10	23.28	216295
2014-09-26	23.31	23.54	23.13	23.29	205466
2014-09-29	23.68	25.13	23.62	25.03	1018286
2014-09-30	25.13	25.41	24.50	24.51	479288
2014-10-01	24.50	24.50	23.99	24.03	394039
2014-10-02	24.76	25.21	24.56	24.68	618432
2014-10-03	24.97	25.56	24.82	25.44	355497
2014-10-06	25.55	25.82	25.17	25.27	311881
2014-10-07	25.12	25.24	24.48	24.67	358242
2014-10-08	24.70	25.06	24.38	24.98	423921
2014-10-09	24.91	24.97	24.02	24.12	448846
2014-10-10	24.01	24.58	23.90	24.22	471762
2014-10-13	23.79	23.79	21.83	21.86	977478
2014-10-14	22.01	22.94	21.76	22.46	588887
2014-10-15	22.12	23.23	21.81	22.99	634849
2014-10-16	22.58	23.29	22.58	22.74	499083
2014-10-17	23.00	23.16	22.77	22.83	523897
2014-10-20	22.75	23.25	22.64	22.91	439512
2014-10-21	23.02	23.34	21.77	22.60	881998
2014-10-22	22.50	22.89	22.22	22.40	414547
2014-10-23	22.60	23.60	22.55	23.48	451226
2014-10-24	23.56	23.71	22.88	23.57	330055
2014-10-27	23.49	23.53	23.11	23.44	204761
2014-10-28	23.69	24.73	23.59	24.65	591516
2014-10-29	24.69	24.97	24.30	24.37	305887
2014-10-30	24.30	24.77	24.25	24.60	467935
2014-10-31	25.02	25.26	24.80	24.89	475029
2014-11-03	24.93	25.14	24.68	24.80	296580
2014-11-04	24.72	24.80	24.17	24.23	242833
2014-11-05	24.47	24.75	24.42	24.57	308725
2014-11-06	24.53	24.87	24.44	24.76	370713
2014-11-07	24.75	25.33	24.64	25.29	263086
2014-11-10	25.35	25.59	24.86	25.13	169393
2014-11-11	25.12	25.52	25.01	25.47	154028
2014-11-12	25.36	26.24	25.36	26.00	289058
2014-11-13	25.97	26.00	25.69	25.84	21460
2014-11-14	25.44	25.74	25.22	25.23	166786
2014-11-17	25.14	25.37	24.84	24.84	206873
2014-11-18	24.88	25.34	24.69	24.90	134149
2014-11-19	24.96	25.16	24.66	24.91	142342
2014-11-20	24.81	25.53	24.69	25.44	151962
2014-11-21	25.83	25.94	25.12	25.66	235900
2014-11-24	25.70	25.90	25.51	25.80	173917
2014-11-25	25.90	26.22	25.70	25.92	167718
2014-11-26	25.87	25.94	25.47	25.75	166907
2014-11-28	25.81	26.45	25.75	25.79	172867
2014-12-01	25.63	25.73	25.38	25.43	201325
2014-12-02	25.56	26.28	25.56	26.23	294830
2014-12-03	26.20	27.07	26.20	27.00	345049
2014-12-04	27.05	27.07	26.40	26.91	237623
2014-12-05	26.93	27.07	26.65	26.83	147331
2014-12-08	26.74	26.92	26.32	26.44	230809
2014-12-09	26.18	26.89	26.03	26.80	183079
2014-12-10	26.73	26.98	26.25	26.27	252985
2014-12-11	26.39	27.06	26.39	26.55	218923
2014-12-12	26.25	27.03	26.25	26.72	362163
2014-12-15	26.83	26.98	26.12	26.29	219096
2014-12-16	26.17	26.68	25.66	25.69	292600
2014-12-17	25.76	26.53	25.47	26.45	263152
2014-12-18	26.88	26.95	26.23	26.82	199316
2014-12-19	26.92	27.34	26.68	27.22	656007
2014-12-22	27.31	27.36	26.89	27.25	129458
2014-12-23	27.42	27.52	26.94	27.00	207438
2014-12-24	26.97	27.50	26.97	27.32	164667
2014-12-26	27.35	27.58	27.31	27.37	68622
2014-12-29	27.31	27.72	27.17	27.64	172992
2014-12-30	27.49	27.84	27.36	27.53	99411
2014-12-31	27.63	27.65	27.02	27.04	234113
2015-01-02	27.25	27.34	26.38	26.74	122675
2015-01-05	26.59	26.70	26.22	26.52	169148
2015-01-06	26.54	27.08	25.90	26.10	324539
2015-01-07	26.43	26.72	26.14	26.72	131455
2015-01-08	27.00	27.30	26.39	26.55	190874
2015-01-09	26.47	26.50	25.94	26.09	177675
2015-01-12	26.06	26.16	25.68	25.86	201831
2015-01-13	26.03	26.57	25.60	25.98	248838
2015-01-14	25.66	25.80	25.11	25.56	153507
2015-01-15	25.68	25.68	24.75	24.76	124876
2015-01-16	24.69	25.57	24.40	25.49	131646
2015-01-20	25.52	25.61	25.07	25.44	133316
2015-01-21	25.23	25.51	25.03	25.15	190760
2015-01-22	25.30	25.75	25.12	25.58	157883
2015-01-23	25.61	26.23	25.49	26.18	137960
2015-01-26	26.29	26.60	26.11	26.34	205275
2015-01-27	25.90	26.22	25.62	25.99	162425
2015-01-28	26.05	26.16	25.49	25.57	172801
2015-01-29	25.68	26.07	25.41	26.04	137529
2015-01-30	25.93	25.93	24.47	24.63	400876
2015-02-02	24.66	24.87	23.77	24.72	270988
2015-02-03	25.05	25.40	24.80	25.29	248762
2015-02-04	25.25	25.88	25.21	25.71	146193
2015-02-05	25.91	26.14	25.58	25.76	200297
2015-02-06	25.82	26.22	25.78	26.03	151649
2015-02-09	25.87	26.05	25.54	25.59	110064
2015-02-10	25.85	26.14	25.52	26.05	137552
2015-02-11	26.02	26.10	25.66	25.74	157028
2015-02-12	25.91	25.98	25.43	25.94	153416
2015-02-13	26.00	26.00	25.79	25.89	131112
2015-02-17	25.98	26.01	25.76	25.88	484470
2015-02-18	25.81	25.89	25.47	25.60	172924
2015-02-19	25.55	25.90	25.49	25.89	202207
2015-02-20	25.78	25.93	25.50	25.90	124450
2015-02-23	25.89	26.00	25.72	25.96	176796
2015-02-24	25.60	26.22	24.23	24.99	700317
2015-02-25	24.86	25.16	24.26	25.13	643383
2015-02-26	25.12	25.63	24.77	25.01	284645
2015-02-27	24.93	25.18	24.71	24.73	164312
2015-03-02	24.73	25.28	24.51	25.08	368066
2015-03-03	24.94	25.05	24.66	24.89	156893
2015-03-04	24.70	24.90	24.21	24.35	278396
2015-03-05	24.33	24.48	24.01	24.02	191388
2015-03-06	23.85	24.11	23.51	23.52	159135
2015-03-09	23.57	23.65	23.41	23.57	135049
2015-03-10	23.35	23.35	23.09	23.14	159980
2015-03-11	23.05	23.39	23.05	23.34	312619
2015-03-12	23.52	24.34	23.37	24.23	154034
2015-03-13	24.18	24.31	23.89	24.10	134291
2015-03-16	24.28	24.39	23.96	24.09	204337
2015-03-17	24.05	24.86	24.05	24.73	375772
2015-03-18	24.64	25.01	24.40	24.96	238405
2015-03-19	24.90	25.09	24.90	25.04	195045
2015-03-20	25.20	25.41	24.82	25.37	545599
2015-03-23	25.34	25.50	24.77	24.87	370436
2015-03-24	24.84	25.20	24.77	25.02	274554
2015-03-25	24.99	25.08	24.41	24.47	385337
2015-03-26	24.36	24.46	23.95	24.02	369484
2015-03-27	24.04	24.81	24.00	24.76	288030
2015-03-30	24.95	25.02	24.69	24.90	229611
2015-03-31	24.73	24.99	24.73	24.90	237845
2015-04-01	24.87	24.93	24.25	24.72	227086
2015-04-02	24.92	25.25	24.86	25.14	333305
2015-04-06	24.98	25.43	24.98	25.37	232211
2015-04-07	25.36	25.42	24.82	24.85	173777
2015-04-08	24.81	25.11	24.77	24.99	130076
2015-04-09	24.98	25.06	24.57	24.87	115396
2015-04-10	25.01	25.15	24.74	24.76	139844
2015-04-13	24.72	25.01	24.47	24.95	353138
2015-04-14	24.96	24.99	24.51	24.65	236606
2015-04-15	24.75	24.84	24.57	24.76	119974
2015-04-16	24.71	24.97	24.40	24.58	171116
2015-04-17	24.30	24.30	23.83	24.04	297687
2015-04-20	24.17	24.55	24.11	24.31	319991
2015-04-21	23.50	24.51	23.50	24.22	578065
2015-04-22	24.38	24.87	24.27	24.44	638342
2015-04-23	24.37	24.85	24.37	24.49	221595
2015-04-24	24.50	24.57	24.25	24.31	198795
2015-04-27	24.37	24.53	23.74	23.87	197798
2015-04-28	23.86	23.99	23.54	23.92	174567
2015-04-29	23.74	23.89	23.40	23.53	455977
2015-04-30	23.45	23.58	23.03	23.35	376710
2015-05-01	23.40	23.63	23.16	23.60	154273
2015-05-04	23.70	23.94	23.69	23.71	147357
2015-05-05	23.66	23.95	23.38	23.78	375642
2015-05-06	23.78	23.86	23.52	23.72	399267
2015-05-07	23.68	24.19	23.63	23.94	595764
2015-05-08	24.12	24.51	24.12	24.20	185187
2015-05-11	24.14	24.42	24.09	24.11	232781
2015-05-12	24.00	24.20	23.69	24.06	633682
2015-05-13	24.07	24.12	23.93	23.97	404562
2015-05-14	24.10	24.12	23.62	23.91	361318
2015-05-15	23.93	24.07	23.77	24.07	179399
2015-05-18	24.06	24.22	23.85	24.21	206194
2015-05-19	24.24	24.24	23.77	23.84	338871
2015-05-20	23.91	24.22	23.59	23.94	241129
2015-05-21	23.92	24.17	23.77	23.78	93402
2015-05-22	23.73	23.86	23.47	23.60	163966
2015-05-26	23.57	23.64	23.21	23.38	199322
2015-05-27	23.45	23.63	23.24	23.58	311271
2015-05-28	23.58	23.60	23.35	23.60	250698
2015-05-29	23.57	23.62	23.13	23.25	263832
2015-06-01	23.40	23.41	23.01	23.26	271492
2015-06-02	23.16	23.60	23.08	23.59	437361
2015-06-03	23.69	24.20	23.55	24.12	263965
2015-06-04	23.95	24.49	23.82	24.20	220375
2015-06-05	24.21	24.54	24.17	24.51	203497
2015-06-08	24.43	24.90	24.34	24.59	264942
2015-06-09	24.58	24.82	24.18	24.21	337671
2015-06-10	24.30	24.66	24.23	24.49	150354
2015-06-11	24.55	24.84	24.22	24.61	210689
2015-06-12	24.54	24.70	24.30	24.67	179120
2015-06-15	24.54	24.63	24.19	24.24	304534
2015-06-16	24.23	24.34	24.02	24.07	265252
2015-06-17	24.18	24.30	24.01	24.18	131151
2015-06-18	24.23	24.48	24.12	24.33	208215
2015-06-19	24.30	24.50	23.95	24.07	609202
2015-06-22	24.19	24.22	23.86	23.88	229215
2015-06-23	23.95	24.28	23.77	24.18	239751
2015-06-24	24.15	24.26	23.85	24.04	484494
2015-06-25	24.10	24.19	23.81	23.84	361585
2015-06-26	23.89	24.52	23.69	24.46	1102606
2015-06-29	24.29	24.46	23.76	23.80	247482
2015-06-30	23.97	23.97	23.68	23.83	160580
2015-07-01	24.00	24.18	23.72	23.94	168383
2015-07-02	24.00	24.15	23.71	23.74	145686
2015-07-06	23.57	23.90	23.57	23.75	221752
2015-07-07	23.74	23.88	23.29	23.82	295833
2015-07-08	23.64	23.88	23.06	23.36	328974
2015-07-09	23.58	23.58	23.23	23.36	260865
2015-07-10	23.56	23.66	23.40	23.59	169761
2015-07-13	23.86	24.58	23.86	24.40	269902
2015-07-14	24.35	24.48	24.23	24.27	175951
2015-07-15	24.28	24.64	24.18	24.37	299444
2015-07-16	24.48	24.93	24.37	24.69	299230
2015-07-17	24.71	24.99	24.55	24.78	582752
2015-07-20	24.64	24.64	23.84	24.19	270314
2015-07-21	24.16	24.29	23.51	23.76	403651
2015-07-22	24.08	24.41	23.78	23.84	753795
2015-07-23	24.10	24.65	23.94	24.12	441786
2015-07-24	24.17	24.17	23.13	23.21	513465
2015-07-27	23.04	23.10	21.99	22.33	860005
2015-07-28	22.51	22.68	22.19	22.66	627365
2015-07-29	22.69	23.14	22.44	22.98	352802
2015-07-30	22.96	23.25	22.83	23.21	295353
2015-07-31	23.28	23.57	23.08	23.29	291671
2015-08-03	23.32	23.32	22.64	22.71	298370
2015-08-04	22.74	22.99	22.49	22.55	124368
2015-08-05	22.73	22.95	22.30	22.82	189440
2015-08-06	22.85	22.85	22.35	22.46	173269
2015-08-07	22.36	22.52	22.24	22.25	270425
2015-08-10	22.37	22.67	22.23	22.52	306689
2015-08-11	22.32	22.35	21.99	22.23	256802
2015-08-12	22.02	22.03	21.41	21.99	361706
2015-08-13	21.92	22.05	21.75	21.94	276404
2015-08-14	21.93	22.19	21.80	22.12	134504
2015-08-17	22.04	22.43	21.91	22.43	266362
2015-08-18	22.37	22.61	22.13	22.28	218002
2015-08-19	22.16	22.22	21.76	21.96	255299
2015-08-20	21.81	22.03	21.64	21.75	365159
2015-08-21	21.03	21.76	21.03	21.30	414251
2015-08-24	20.49	21.59	20.24	20.90	399155
2015-08-25	21.48	21.64	20.86	20.87	341533
2015-08-26	21.29	21.30	20.68	21.29	217179
2015-08-27	21.47	21.91	21.28	21.46	279352
2015-08-28	21.41	21.80	21.39	21.73	262569
2015-08-31	21.67	21.90	21.40	21.51	189874
2015-09-01	21.17	21.34	20.88	21.06	278448
2015-09-02	21.19	21.39	20.97	21.16	162267
2015-09-03	21.18	21.28	20.95	21.07	231000
2015-09-04	20.79	21.03	20.79	20.83	183211
2015-09-08	21.14	21.52	20.96	21.45	182966
2015-09-09	21.55	21.83	21.22	21.27	168664
2015-09-10	21.20	21.38	21.18	21.23	140681
2015-09-11	21.15	21.33	20.98	21.30	179360
2015-09-14	21.30	21.33	21.11	21.33	232907
2015-09-15	21.36	21.49	21.17	21.43	220562
2015-09-16	21.43	21.81	21.39	21.77	162437
2015-09-17	21.81	22.53	21.78	22.28	533944
2015-09-18	22.00	22.28	21.98	22.24	461171
2015-09-21	22.31	22.43	22.00	22.02	268285
2015-09-22	21.68	21.77	21.22	21.26	244789
2015-09-23	21.26	21.30	21.01	21.28	258420
2015-09-24	21.04	21.35	21.00	21.33	228149
2015-09-25	21.49	21.56	21.28	21.35	152290
2015-09-28	21.27	21.28	20.47	20.48	331134
2015-09-29	20.53	20.90	20.28	20.35	522693
2015-09-30	20.55	20.75	20.25	20.42	596833
2015-10-01	20.46	20.76	20.27	20.73	266311
2015-10-02	20.55	21.19	20.33	21.19	335168
2015-10-05	21.33	21.95	21.33	21.75	328245
2015-10-06	21.70	21.88	21.41	21.65	247731
2015-10-07	21.72	21.94	21.36	21.63	295002
2015-10-08	21.60	22.10	21.60	22.08	244542
2015-10-09	22.07	22.07	21.80	21.81	170318
2015-10-12	21.83	21.93	21.65	21.86	81780
2015-10-13	21.79	21.90	21.39	21.43	183971
2015-10-14	21.49	21.78	21.16	21.35	167373
2015-10-15	21.44	22.04	21.31	22.03	176251
2015-10-16	22.09	22.17	21.80	22.15	141880
2015-10-19	22.10	22.29	21.95	22.12	187700
2015-10-20	22.09	22.35	22.09	22.26	153398
2015-10-21	22.28	22.29	22.03	22.12	218842
2015-10-22	22.26	22.65	22.21	22.40	211302
2015-10-23	22.58	22.58	22.16	22.54	228391
2015-10-26	22.54	22.56	22.28	22.41	266018
2015-10-27	22.27	22.40	21.74	21.92	365118
2015-10-28	19.75	24.90	19.75	24.04	1193958
2015-10-29	24.31	24.87	24.08	24.82	532889
2015-10-30	24.80	25.32	24.66	24.94	451041
2015-11-02	24.94	25.16	24.79	24.96	524470
2015-11-03	24.91	25.36	24.78	25.30	483371
2015-11-04	25.30	25.40	24.87	24.97	246412
2015-11-05	25.00	25.08	24.75	24.86	143413
2015-11-06	24.73	25.35	24.61	25.12	167570
2015-11-09	25.51	25.77	24.37	24.65	264237
2015-11-10	24.65	25.11	24.54	24.99	186244
2015-11-11	25.01	25.01	24.58	24.76	205094
2015-11-12	24.50	24.79	24.27	24.29	194538
2015-11-13	24.09	24.09	23.09	23.17	182450
2015-11-16	23.16	23.82	23.11	23.80	191142
2015-11-17	23.94	24.51	23.83	23.86	237665
2015-11-18	23.77	24.00	23.73	23.98	150971
2015-11-19	23.87	24.26	23.87	24.16	187956
2015-11-20	24.35	24.52	24.02	24.10	193837
2015-11-23	24.03	24.40	24.03	24.36	205315
2015-11-24	24.21	24.67	24.13	24.53	171150
2015-11-25	24.50	24.87	24.41	24.72	241233
2015-11-27	24.71	24.87	24.55	24.63	94474
2015-11-30	24.66	24.66	24.03	24.26	233585
2015-12-01	24.28	24.50	23.94	24.40	180741
2015-12-02	24.41	24.47	24.03	24.11	159985
2015-12-03	24.14	24.23	23.19	23.40	274346
2015-12-04	23.46	23.96	23.37	23.86	125903
2015-12-07	23.84	23.84	23.26	23.63	248918
2015-12-08	23.35	23.89	23.35	23.71	236667
2015-12-09	23.61	24.10	23.53	23.62	359204
2015-12-10	23.62	23.85	23.44	23.73	338037
2015-12-11	23.27	23.70	23.24	23.30	455692
2015-12-14	23.37	23.57	23.16	23.36	600215
2015-12-15	23.53	23.70	23.08	23.25	538231
2015-12-16	23.46	23.82	23.17	23.80	423104
2015-12-17	23.82	23.83	23.29	23.30	455164
2015-12-18	23.06	23.37	22.77	22.81	1297838
2015-12-21	22.84	22.93	22.53	22.74	458403
2015-12-22	22.80	23.20	22.68	23.14	239208
2015-12-23	23.26	23.41	23.01	23.30	214742
2015-12-24	23.26	23.29	22.95	23.08	85605
2015-12-28	23.01	23.10	22.77	23.09	191451
2015-12-29	23.21	23.42	23.10	23.33	317598
2015-12-30	23.32	23.41	23.06	23.18	226143
2015-12-31	23.11	23.15	22.74	22.76	308406
2016-01-04	22.27	22.46	22.02	22.35	243639
2016-01-05	22.43	22.43	21.79	21.99	243333
2016-01-06	21.33	21.35	20.59	20.91	680693
2016-01-07	20.52	21.13	19.91	20.13	643241
2016-01-08	20.18	20.18	19.08	19.15	679733
2016-01-11	19.22	19.42	18.73	19.04	869201
2016-01-12	19.26	19.26	18.16	18.70	2445606
2016-01-13	18.79	18.84	18.09	18.22	604826
2016-01-14	18.26	18.56	17.70	18.35	436990
2016-01-15	17.83	18.02	17.49	17.94	584474
2016-01-19	18.19	18.19	16.84	17.21	601452
2016-01-20	17.00	18.47	16.77	18.22	2143674
2016-01-21	18.56	18.91	18.12	18.23	692379
2016-01-22	18.63	19.08	18.35	18.40	658031
2016-01-25	18.24	18.41	17.88	17.95	334776
2016-01-26	18.07	18.36	18.02	18.17	328604
2016-01-27	18.07	18.14	16.47	16.84	751713
2016-01-28	16.92	16.98	16.12	16.57	627510
2016-01-29	16.55	17.20	16.55	17.12	518400
2016-02-01	17.01	17.24	16.69	17.11	194343
2016-02-02	16.88	16.96	16.13	16.49	372127
2016-02-03	16.66	16.75	15.95	16.47	418188
2016-02-04	16.36	16.81	16.27	16.58	477410
2016-02-05	16.56	16.76	16.33	16.49	390147
2016-02-08	16.24	16.77	16.24	16.41	520107
2016-02-09	16.22	16.65	16.21	16.25	619237
2016-02-10	16.38	16.87	16.34	16.36	511852
2016-02-11	16.17	16.37	15.68	15.99	513368
2016-02-12	16.21	16.25	15.83	15.91	420902
2016-02-16	16.01	16.81	16.01	16.68	509327
2016-02-17	16.83	17.35	16.83	16.96	455949
2016-02-18	17.02	17.05	16.60	16.67	362236
2016-02-19	16.61	16.61	16.25	16.31	257679
2016-02-22	16.54	16.78	16.19	16.52	607006
2016-02-23	17.05	18.24	17.05	17.91	1036995
2016-02-24	17.70	18.71	17.63	18.34	1014101
2016-02-25	18.28	19.34	18.08	19.30	536914
2016-02-26	19.42	19.54	19.27	19.50	392361
2016-02-29	19.59	19.67	19.15	19.15	329258
2016-03-01	19.44	19.72	18.95	19.25	455000
2016-03-02	19.26	19.60	19.14	19.52	450418
2016-03-03	19.53	19.79	19.45	19.69	254713
2016-03-04	19.75	20.18	19.59	19.63	383704
2016-03-07	19.53	20.05	19.44	20.03	294386
2016-03-08	19.69	20.00	19.29	19.51	477712
2016-03-09	19.58	19.69	19.35	19.64	278650
2016-03-10	19.72	19.76	19.36	19.67	335846
2016-03-11	19.82	20.30	19.62	20.27	371277
2016-03-14	20.18	20.18	19.13	19.25	290311
2016-03-15	19.08	19.22	18.31	18.41	284047
2016-03-16	18.37	18.46	18.09	18.36	327080
2016-03-17	18.29	18.67	18.06	18.57	327573
2016-03-18	18.67	19.15	18.63	19.02	1137525
2016-03-21	18.89	19.12	18.84	19.05	204043
2016-03-22	18.88	19.09	18.76	18.78	190934
2016-03-23	18.78	18.84	18.26	18.44	308091
2016-03-24	18.35	18.65	18.16	18.55	182233
2016-03-28	18.55	18.74	18.31	18.39	187722
2016-03-29	18.39	19.04	18.26	19.01	211121
2016-03-30	19.09	19.18	18.95	18.98	158249
2016-03-31	18.92	19.11	18.22	18.48	797778
2016-04-01	18.36	18.36	17.68	17.93	540578
2016-04-04	17.93	18.04	17.12	17.14	745549
2016-04-05	16.96	17.81	16.81	17.33	824874
2016-04-06	17.35	17.83	17.27	17.55	668357
2016-04-07	17.78	17.80	16.43	16.53	671384
2016-04-08	16.68	16.68	16.19	16.38	458661
2016-04-11	16.38	16.62	16.21	16.31	423390
2016-04-12	16.31	16.64	16.31	16.41	250622
2016-04-13	16.52	17.37	16.52	17.35	425584
2016-04-14	17.30	17.55	17.26	17.31	244900
2016-04-15	17.30	17.65	17.28	17.47	316039
2016-04-18	17.47	17.69	17.34	17.68	154205
2016-04-19	17.71	17.91	17.41	17.70	258933
2016-04-20	17.70	17.95	17.65	17.79	257321
2016-04-21	17.66	17.67	16.63	16.96	480649
2016-04-22	16.58	17.35	16.51	17.21	466108
2016-04-25	17.17	17.17	16.42	16.52	579812
2016-04-26	16.66	19.16	16.57	19.04	968536
2016-04-27	19.12	19.33	18.49	18.82	498986
2016-04-28	18.75	19.19	18.60	18.85	440811
2016-04-29	18.84	19.07	18.47	18.76	324935
2016-05-02	18.88	19.01	18.38	18.56	264848
2016-05-03	18.42	18.65	17.78	18.05	342058
2016-05-04	17.94	18.14	17.74	17.82	201376
2016-05-05	17.81	17.89	17.37	17.39	293469
2016-05-06	17.31	17.73	17.31	17.66	233672
2016-05-09	17.63	17.92	17.61	17.72	143881
2016-05-10	17.77	18.08	17.63	18.00	142173
2016-05-11	17.80	17.80	16.94	16.95	371594
2016-05-12	17.04	17.26	16.92	17.08	313332
2016-05-13	16.97	17.35	16.93	16.96	294702
2016-05-16	16.88	17.13	16.83	16.91	289564
2016-05-17	16.85	17.05	16.58	16.75	279379
2016-05-18	16.70	16.70	16.15	16.27	434862
2016-05-19	16.22	16.71	16.11	16.48	461429
2016-05-20	16.52	16.84	16.34	16.83	180535
2016-05-23	16.85	16.99	16.41	16.41	322076
2016-05-24	16.44	16.97	16.33	16.87	366032
2016-05-25	16.89	17.38	16.78	17.34	246715
2016-05-26	17.34	17.57	17.25	17.35	207268
2016-05-27	17.37	17.68	17.31	17.63	209659
2016-05-31	17.72	17.91	17.62	17.86	314338
2016-06-01	17.79	17.79	17.34	17.68	336089
2016-06-02	17.64	17.79	17.32	17.48	268690
2016-06-03	17.50	17.50	16.84	16.96	318432
2016-06-06	16.93	17.12	16.71	17.08	249120
2016-06-07	17.08	17.55	17.06	17.53	260233
2016-06-08	17.62	17.72	17.38	17.56	250686
2016-06-09	17.50	17.50	16.75	17.05	522211
2016-06-10	16.76	16.86	16.36	16.78	960646
2016-06-13	16.69	16.79	16.33	16.73	663298
2016-06-14	16.60	16.84	16.54	16.78	494700
2016-06-15	16.86	17.37	16.76	17.03	309653
2016-06-16	16.90	17.15	16.49	17.12	283244
2016-06-17	17.16	17.68	17.09	17.58	672040
2016-06-20	17.82	18.19	17.71	17.96	236513
2016-06-21	17.79	17.92	17.11	17.28	355622
2016-06-22	17.26	17.41	16.84	16.87	256138
2016-06-23	17.06	17.60	17.06	17.58	250883
2016-06-24	16.91	17.31	16.61	17.18	642255
2016-06-27	16.94	17.28	16.08	16.15	361100
2016-06-28	16.35	16.58	16.13	16.44	403958
2016-06-29	16.56	17.09	16.53	17.02	233882
2016-06-30	17.04	17.13	16.73	17.11	297328
2016-07-01	17.18	17.90	17.12	17.60	228833
2016-07-05	17.49	17.49	16.48	16.68	190186
2016-07-06	16.70	17.08	16.41	17.06	208125
2016-07-07	17.09	17.54	16.98	17.14	205710
2016-07-08	17.36	18.33	17.36	18.25	248725
2016-07-11	18.43	18.58	18.17	18.32	406884
2016-07-12	18.48	18.91	18.48	18.67	246963
2016-07-13	18.72	18.72	18.34	18.52	211823
2016-07-14	18.74	18.95	18.64	18.68	201994
2016-07-15	18.77	18.82	18.57	18.61	165077
2016-07-18	18.67	18.90	18.58	18.77	361357
2016-07-19	18.77	18.81	18.44	18.54	175515
2016-07-20	18.66	18.97	18.49	18.92	151588
2016-07-21	18.92	19.30	18.92	18.95	155146
2016-07-22	19.03	19.04	18.73	19.00	306143
2016-07-25	18.99	19.25	18.91	19.19	343587
2016-07-26	19.12	19.12	18.45	18.88	325465
2016-07-27	18.78	18.82	18.13	18.24	374259
2016-07-28	18.21	18.40	18.08	18.11	579692
2016-07-29	18.07	18.38	18.03	18.18	405424
2016-08-01	18.08	18.29	17.72	17.90	310378
2016-08-02	17.88	17.88	16.82	16.88	441417
2016-08-03	16.76	17.07	16.53	17.07	331037
2016-08-04	17.04	17.32	17.00	17.11	377529
2016-08-05	17.27	17.62	17.27	17.35	315897
2016-08-08	17.41	17.88	17.15	17.30	331640
2016-08-09	17.25	17.35	16.92	17.00	322930
2016-08-10	17.01	17.09	16.87	16.93	308924
2016-08-11	17.01	17.52	16.99	17.46	421131
2016-08-12	17.41	17.55	17.21	17.34	238629
2016-08-15	17.40	17.62	17.34	17.52	128062
2016-08-16	17.47	17.68	17.23	17.35	129763
2016-08-17	17.24	17.26	16.77	16.92	278457
2016-08-18	17.02	17.07	16.71	16.85	227351
2016-08-19	16.80	16.94	16.64	16.72	222966
2016-08-22	16.71	16.87	16.69	16.83	479926
2016-08-23	16.99	17.03	16.80	16.85	225130
2016-08-24	16.82	16.98	16.80	16.80	312292
2016-08-25	17.31	17.60	16.87	17.40	783299
2016-08-26	17.57	17.57	16.92	16.97	340504
2016-08-29	16.97	17.11	16.87	17.06	503725
2016-08-30	16.98	17.14	16.76	17.01	594075
2016-08-31	17.05	17.18	16.90	17.04	514169
2016-09-01	17.03	17.21	16.91	17.00	256801
2016-09-02	17.10	17.17	16.98	17.11	406130
2016-09-06	17.14	17.22	16.93	17.13	300395
2016-09-07	17.15	17.87	17.07	17.82	628968
2016-09-08	17.75	17.85	17.62	17.68	218827
2016-09-09	17.51	17.51	17.09	17.09	337873
2016-09-12	16.94	17.55	16.90	17.48	393560
2016-09-13	17.28	17.59	17.22	17.51	322184
2016-09-14	17.50	17.65	17.27	17.39	223449
2016-09-15	17.33	17.72	17.24	17.62	184233
2016-09-16	17.54	17.63	17.16	17.31	491129
2016-09-19	17.45	17.55	17.18	17.25	129382
2016-09-20	17.34	17.36	17.07	17.30	205739
2016-09-21	17.37	17.47	17.16	17.40	149270
2016-09-22	17.57	18.00	17.50	17.94	198012
2016-09-23	17.89	18.31	17.81	18.28	257860
2016-09-26	18.16	18.33	18.16	18.25	454590
2016-09-27	18.21	18.44	18.21	18.37	251588
2016-09-28	18.38	18.58	17.97	18.34	272712
2016-09-29	18.39	18.65	18.30	18.40	342329
2016-09-30	18.55	18.91	18.33	18.80	244222
2016-10-03	18.71	18.91	18.54	18.90	289048
2016-10-04	19.00	19.16	18.86	19.01	306757
2016-10-05	19.09	19.49	19.09	19.40	150917
2016-10-06	19.38	19.52	19.08	19.20	148517
2016-10-07	19.25	19.26	18.98	19.26	190464
2016-10-10	19.36	19.54	19.26	19.39	218738
2016-10-11	19.38	19.38	19.00	19.07	223815
2016-10-12	19.00	19.23	19.00	19.15	159736
2016-10-13	19.00	19.10	18.57	18.81	326387
2016-10-14	18.86	19.08	18.68	18.92	281474
2016-10-17	18.90	19.15	18.85	19.05	120183
2016-10-18	19.30	19.30	18.80	18.95	261745
2016-10-19	18.90	19.25	18.70	19.20	190647
2016-10-20	18.95	19.05	18.30	18.55	572753
2016-10-21	18.40	18.60	18.20	18.25	209480
2016-10-24	18.45	18.73	18.35	18.60	128711
2016-10-25	18.45	18.45	17.90	18.25	194144
2016-10-26	18.10	18.40	18.00	18.15	109839
2016-10-27	18.25	18.25	17.65	17.75	110347
2016-10-28	17.70	18.10	17.50	17.90	100635
2016-10-31	17.95	18.00	17.70	17.90	167836
2016-11-01	16.85	17.65	16.60	16.95	416747
2016-11-02	16.80	17.20	16.65	16.90	341335
2016-11-03	16.90	17.05	16.80	16.90	300355
2016-11-04	16.85	17.15	16.75	16.90	355021
2016-11-07	17.20	17.35	16.90	17.30	416377
2016-11-08	17.35	17.35	17.00	17.10	151925
2016-11-09	16.70	18.35	16.65	18.30	513452
2016-11-10	18.65	19.30	18.50	19.10	587933
2016-11-11	19.25	19.40	18.80	19.25	372373
2016-11-14	19.45	20.80	19.45	20.80	381312
2016-11-15	20.70	20.75	19.75	20.50	239834
2016-11-16	20.35	20.80	20.10	20.45	173489
2016-11-17	20.45	20.70	20.20	20.45	210547
2016-11-18	20.35	20.70	20.05	20.60	192160
2016-11-21	20.70	21.00	20.45	20.80	220968
2016-11-22	20.90	21.60	20.90	21.30	193495
2016-11-23	21.25	21.35	20.78	21.25	159603
2016-11-25	21.35	21.40	21.10	21.15	94853
2016-11-28	21.15	21.65	20.75	21.00	272711
2016-11-29	21.10	21.33	20.65	20.80	174617
2016-11-30	20.85	21.33	20.65	21.15	209151
2016-12-01	21.10	22.15	21.10	21.45	328864
2016-12-02	21.55	21.55	20.80	20.95	127206
2016-12-05	21.20	22.15	21.20	22.00	280203
2016-12-06	22.20	22.50	22.05	22.40	388182
2016-12-07	22.45	23.15	22.25	23.10	242896
2016-12-08	23.25	23.75	23.00	23.65	408719
2016-12-09	23.60	23.75	22.85	22.95	244757
2016-12-12	22.85	23.05	21.85	22.20	272513
2016-12-13	22.35	22.40	21.78	22.10	196601
2016-12-14	22.15	22.15	21.60	21.85	217862
2016-12-15	22.00	22.55	21.95	22.30	189885
2016-12-16	22.40	22.75	22.30	22.40	604216
2016-12-19	22.55	23.10	22.40	22.80	164694
2016-12-20	22.95	23.98	22.85	23.90	245187
2016-12-21	23.95	24.20	23.55	24.00	318361
2016-12-22	24.00	24.30	23.50	23.60	534793
2016-12-23	23.75	23.90	22.95	23.15	178067
2016-12-27	23.20	23.85	23.15	23.55	111270
2016-12-28	23.60	23.60	22.90	23.20	242572
2016-12-29	23.25	23.55	22.65	23.15	163809
2016-12-30	23.20	23.20	22.65	22.90	193051
2017-01-03	23.35	23.40	22.70	23.05	274933
2017-01-04	23.20	24.05	23.13	23.70	367038
2017-01-05	23.45	23.45	22.75	23.20	186927
2017-01-06	23.30	23.30	22.60	22.65	139750
2017-01-09	22.60	23.00	22.45	22.95	239916
2017-01-10	22.70	23.60	22.70	23.30	408130
2017-01-11	23.30	23.48	22.70	23.35	254237
2017-01-12	23.20	23.20	22.55	23.15	207033
2017-01-13	23.25	23.80	23.20	23.30	114121
2017-01-17	23.45	24.55	23.45	23.90	265819
2017-01-18	23.90	24.10	23.60	24.10	272629
2017-01-19	24.10	24.15	23.25	23.60	184126
2017-01-20	23.70	24.00	22.90	23.15	169832
2017-01-23	23.00	23.30	22.90	23.10	151701
2017-01-24	23.30	23.70	23.25	23.50	223724
2017-01-25	23.75	24.05	23.55	23.95	120106
2017-01-26	23.85	24.10	22.95	23.00	268525
2017-01-27	23.10	23.15	22.70	22.85	184320
2017-01-30	22.75	23.35	22.40	23.05	249533
2017-01-31	22.85	23.53	22.60	23.40	290653
2017-02-01	23.50	23.75	22.85	22.85	182730
2017-02-02	22.85	23.30	22.70	22.70	159516
2017-02-03	22.75	23.10	22.40	22.90	234041
2017-02-06	22.75	23.00	22.35	22.60	179007
2017-02-07	22.70	22.95	22.40	22.60	160093
2017-02-08	22.55	22.85	22.35	22.75	189882
2017-02-09	22.80	23.45	22.80	23.15	356544
2017-02-10	23.30	23.85	23.20	23.80	158148
2017-02-13	23.85	24.05	23.35	23.50	168362
2017-02-14	23.35	23.85	23.35	23.80	173694
2017-02-15	23.60	24.05	23.55	24.05	418655
2017-02-16	24.00	24.15	23.35	23.60	188854
2017-02-17	23.60	23.75	23.20	23.75	262369
2017-02-21	24.00	27.45	23.40	25.95	904772
2017-02-22	25.75	26.00	25.15	25.25	429789
2017-02-23	24.50	25.05	22.50	22.60	480863
2017-02-24	22.40	23.10	22.20	22.60	329508
2017-02-27	22.65	23.25	22.35	22.80	329020
2017-02-28	22.65	22.75	21.55	21.70	410169
2017-03-01	22.05	22.25	21.53	21.75	266420
2017-03-02	21.65	22.10	21.65	21.80	166724
2017-03-03	21.80	21.86	21.10	21.75	246321
2017-03-06	21.60	21.65	20.90	21.15	179019
2017-03-07	21.55	21.60	20.70	20.80	263328
2017-03-08	20.85	21.15	20.83	21.00	245130
2017-03-09	20.85	21.10	20.50	20.55	169704
2017-03-10	20.70	20.90	20.45	20.65	170103
2017-03-13	20.55	20.70	20.15	20.30	183955
2017-03-14	20.25	20.85	20.10	20.65	177774
2017-03-15	20.70	21.20	20.50	20.90	238013
2017-03-16	20.95	21.20	20.68	20.95	211991
2017-03-17	20.95	21.15	20.65	20.80	419211
2017-03-20	20.75	21.00	20.25	20.35	291057
2017-03-21	20.50	20.50	19.60	19.90	451864
2017-03-22	20.00	20.50	19.65	20.45	620021
2017-03-23	20.55	20.75	20.15	20.25	239057
2017-03-24	20.25	20.55	20.05	20.20	180809
2017-03-27	19.80	20.28	19.70	19.90	363362
2017-03-28	19.90	20.35	19.80	20.30	260206
2017-03-29	20.25	20.65	20.05	20.30	279175
2017-03-30	20.30	20.60	20.00	20.25	222674
2017-03-31	20.25	20.45	20.00	20.05	267167
2017-04-03	20.05	20.05	19.30	19.45	311285
2017-04-04	19.35	19.35	18.65	18.80	251825
2017-04-05	18.95	19.10	18.45	18.60	383251
2017-04-06	18.75	19.25	18.55	19.20	292129
2017-04-07	19.15	19.20	18.85	18.95	155645
2017-04-10	19.00	19.48	18.90	19.40	166521
2017-04-11	19.30	19.70	19.05	19.55	193371
2017-04-12	19.45	19.55	19.15	19.25	216428
2017-04-13	19.20	19.30	18.75	18.85	187075
2017-04-17	18.85	19.30	18.80	19.25	155757
2017-04-18	19.15	19.45	19.15	19.35	159806
2017-04-19	19.40	20.48	19.40	20.25	358827
2017-04-20	20.45	20.90	20.40	20.45	243334
2017-04-21	20.40	20.40	19.75	20.00	182454
2017-04-24	20.50	21.00	20.15	20.65	303645
2017-04-25	20.75	20.95	20.15	20.65	343657
2017-04-26	20.95	21.10	19.70	20.70	339292
2017-04-27	20.90	20.95	20.25	20.50	270875
2017-04-28	20.30	20.35	19.45	19.60	425575
2017-05-01	19.65	19.95	19.20	19.75	287377
2017-05-02	19.65	19.75	18.75	18.80	396782
2017-05-03	18.70	19.00	18.55	18.95	462482
2017-05-04	19.00	19.15	18.60	18.85	254256
2017-05-05	18.95	19.50	18.60	19.35	435652
2017-05-08	19.40	19.40	19.03	19.15	258863
2017-05-09	19.15	19.25	18.90	19.15	306632
2017-05-10	19.05	19.25	18.90	19.15	266226
2017-05-11	18.95	19.10	18.23	18.85	334034
2017-05-12	18.70	19.00	18.45	18.65	235812
2017-05-15	18.65	19.35	18.65	19.10	239502
2017-05-16	19.10	19.15	18.65	19.05	363061
2017-05-17	18.65	18.90	18.00	18.10	262207
2017-05-18	18.00	18.90	18.00	18.60	260385
2017-05-19	18.65	18.85	18.30	18.65	248226
2017-05-22	18.70	19.00	18.53	18.65	265997
2017-05-23	18.70	18.95	18.15	18.20	275170
2017-05-24	18.10	18.65	18.00	18.35	318956
2017-05-25	18.50	18.73	18.25	18.45	296974
2017-05-26	18.35	18.60	18.25	18.50	225993
2017-05-30	18.50	18.65	18.30	18.45	197781
2017-05-31	18.50	18.80	18.00	18.80	427796
2017-06-01	18.80	19.40	18.70	19.30	313806
2017-06-02	19.30	19.60	18.60	18.90	295660
2017-06-05	18.95	19.15	18.60	18.90	270300
2017-06-06	18.75	18.85	18.25	18.70	208158
2017-06-07	18.80	19.15	18.70	18.95	122459
2017-06-08	18.85	19.05	18.20	18.30	221013
2017-06-09	18.30	18.90	18.15	18.85	145048
2017-06-12	18.90	19.70	18.90	19.50	190968
2017-06-13	19.60	19.65	19.05	19.55	170280
2017-06-14	19.55	19.70	19.15	19.65	191125
2017-06-15	19.40	19.75	19.33	19.50	137743
2017-06-16	19.05	19.15	17.55	17.95	438221
2017-06-19	18.00	18.65	17.75	18.60	251279
2017-06-20	18.60	18.60	17.85	17.95	385896
2017-06-21	18.30	18.30	17.50	17.65	331938
2017-06-22	17.65	18.20	17.45	18.05	241992
2017-06-23	18.00	18.20	17.80	18.15	346645
2017-06-26	18.20	18.95	18.20	18.80	191380
2017-06-27	18.80	19.25	18.70	18.95	200102
2017-06-28	19.10	19.45	19.00	19.00	243188
2017-06-29	19.05	19.45	18.85	19.20	263702
2017-06-30	19.25	19.60	19.10	19.45	141453
2017-07-03	19.60	20.05	19.60	19.90	76144
2017-07-05	19.75	20.25	18.85	19.05	288625
2017-07-06	19.00	19.05	18.10	18.20	242168
2017-07-07	18.25	18.80	18.10	18.75	186961
2017-07-10	18.70	18.70	18.05	18.20	570286
2017-07-11	18.30	18.55	18.05	18.45	375782
2017-07-12	18.70	19.30	18.70	19.10	388718
2017-07-13	19.15	19.65	19.15	19.60	246459
2017-07-14	19.65	19.70	19.05	19.30	298377
2017-07-17	19.25	19.80	19.10	19.50	230767
2017-07-18	19.40	19.40	18.70	19.00	170790
2017-07-19	19.05	19.75	19.05	19.55	225044
2017-07-20	19.60	19.75	19.20	19.65	120822
2017-07-21	19.70	19.70	19.10	19.25	139561
2017-07-24	19.20	19.20	18.75	19.00	157191
2017-07-25	18.85	19.30	18.70	18.90	230873
2017-07-26	18.90	19.05	18.60	18.70	193893
2017-07-27	18.80	19.05	18.45	18.95	357619
2017-07-28	17.85	19.35	17.70	19.35	354178
2017-07-31	19.25	19.50	17.75	18.15	449090
2017-08-01	18.20	18.20	17.35	17.90	329766
2017-08-02	17.70	18.05	17.20	17.30	539787
2017-08-03	17.35	17.85	17.20	17.25	263588
2017-08-04	17.40	17.55	16.95	17.30	401512
2017-08-07	17.25	17.50	17.10	17.30	430472
2017-08-08	17.30	17.50	16.60	16.75	443719
2017-08-09	16.60	17.20	16.50	17.00	315400
2017-08-10	16.85	16.95	16.55	16.85	323636
2017-08-11	16.70	17.00	16.45	16.90	264835
2017-08-14	17.05	17.05	16.70	16.90	188461
2017-08-15	16.95	16.95	16.55	16.70	243869
2017-08-16	16.80	17.15	16.70	16.75	398366
2017-08-17	16.75	16.90	16.45	16.45	287708
2017-08-18	16.25	16.78	15.95	16.70	329979
2017-08-21	16.60	17.10	16.25	16.75	183902
2017-08-22	16.80	17.00	16.65	16.80	149843
2017-08-23	16.65	16.90	16.30	16.65	269080
2017-08-24	16.85	17.10	16.60	16.75	238934
2017-08-25	16.80	16.95	16.65	16.85	262497
2017-08-28	16.95	16.95	16.35	16.40	265702
2017-08-29	16.25	16.60	16.20	16.50	251855
2017-08-30	16.80	17.15	16.50	17.05	303632
2017-08-31	17.20	18.20	17.15	18.10	418424
2017-09-01	18.10	18.85	18.00	18.60	355515
2017-09-05	18.55	18.80	17.85	18.05	286638
2017-09-06	18.25	18.25	17.65	17.85	209168
2017-09-07	17.90	18.10	17.65	17.90	212132
2017-09-08	17.90	18.05	17.60	18.05	195309
2017-09-11	18.15	18.20	17.95	18.15	189343
2017-09-12	18.20	18.50	18.13	18.35	131718
2017-09-13	18.35	18.80	18.30	18.70	260100
2017-09-14	18.70	18.70	18.35	18.45	155232
2017-09-15	18.50	18.60	18.25	18.45	639610
2017-09-18	18.55	18.65	18.25	18.30	169285
2017-09-19	18.40	18.55	18.20	18.40	137514
2017-09-20	18.40	18.80	18.25	18.65	151865
2017-09-21	18.65	19.20	18.50	19.05	380570
2017-09-22	19.20	19.95	18.90	19.85	396115
2017-09-25	19.75	20.20	19.75	19.90	350982
2017-09-26	19.90	20.25	19.85	20.25	184865
2017-09-27	20.45	20.55	20.00	20.35	366453
2017-09-28	20.30	20.40	20.05	20.40	165643
2017-09-29	20.40	20.50	20.15	20.40	195867
2017-10-02	20.45	21.10	20.25	21.05	304828
2017-10-03	21.20	21.55	20.75	21.30	252986
2017-10-04	21.10	21.30	21.00	21.25	260387
2017-10-05	21.20	21.50	21.05	21.30	255020
2017-10-06	21.25	21.55	21.20	21.40	339628
2017-10-09	21.55	21.55	21.10	21.30	5087935
2017-10-10	21.55	21.65	21.20	21.60	304952
2017-10-11	21.55	21.70	20.70	20.85	216738
2017-10-12	21.60	21.60	20.05	20.20	313411
2017-10-13	20.25	20.50	20.10	20.35	156573
2017-10-16	20.35	20.50	19.90	20.25	181051
2017-10-17	20.25	20.70	20.15	20.55	229300
2017-10-18	20.55	20.95	20.55	20.65	121423
2017-10-19	17.90	19.20	17.20	19.00	460466
2017-10-20	19.10	19.50	18.85	19.40	234458
2017-10-23	19.45	19.65	18.95	19.10	283149
2017-10-24	18.70	20.38	18.70	19.95	447898
2017-10-25	19.70	20.70	19.40	20.05	334173
2017-10-26	20.10	21.05	20.05	20.85	254817
2017-10-27	20.65	20.85	20.20	20.40	244407
2017-10-30	20.25	20.30	19.95	20.10	214966
2017-10-31	20.05	20.50	19.75	19.85	276982
2017-11-01	20.15	20.35	19.73	20.35	243690
2017-11-02	20.55	21.25	20.45	20.85	363618
2017-11-03	20.90	21.05	20.40	20.40	183980
2017-11-06	20.50	20.95	20.50	20.75	174070
2017-11-07	20.65	20.65	19.65	19.85	299415
2017-11-08	19.75	20.15	19.60	19.95	180775
2017-11-09	19.85	20.28	19.50	19.55	272593
2017-11-10	19.60	20.25	19.60	19.80	211461
2017-11-13	19.65	19.80	19.45	19.55	282660
2017-11-14	19.55	19.80	19.45	19.75	159303
2017-11-15	19.50	19.95	19.25	19.75	197696
2017-11-16	19.80	20.10	19.65	19.80	261018
2017-11-17	19.80	20.20	19.65	19.95	220632
2017-11-20	19.90	20.20	19.80	20.16	135780
2017-11-21	20.20	20.50	19.95	20.35	249413
2017-11-22	20.50	20.50	19.90	19.95	201493
2017-11-24	20.00	20.28	19.80	20.05	69600
2017-11-27	20.15	20.45	20.00	20.15	159259
2017-11-28	20.25	20.75	20.20	20.70	166129
2017-11-29	20.80	22.25	20.80	21.90	379659
2017-11-30	21.95	22.20	21.20	21.25	207731
2017-12-01	21.35	21.55	20.50	21.40	166697
2017-12-04	21.70	22.30	21.55	21.65	920163
2017-12-05	21.80	21.80	21.15	21.30	243953
2017-12-06	21.35	21.35	20.83	21.40	180369
2017-12-07	21.00	21.45	20.75	21.40	195648
2017-12-08	21.45	21.75	21.25	21.60	162821
2017-12-11	21.60	21.70	21.42	21.55	144909
2017-12-12	21.60	21.85	21.15	21.20	158263
2017-12-13	21.10	21.50	21.05	21.00	185043
2017-12-14	21.05	21.20	19.85	20.05	344465
2017-12-15	20.15	20.50	19.95	20.15	665693
2017-12-18	20.40	20.95	20.40	20.50	225876
2017-12-19	20.65	20.65	20.05	20.05	167455
2017-12-20	20.20	20.25	19.93	20.05	156720
2017-12-21	20.10	20.10	19.60	19.60	176223
2017-12-22	19.50	19.60	18.85	19.10	300919
2017-12-26	19.10	19.30	19.05	19.15	118118
2017-12-27	19.15	19.35	18.85	18.90	163194
2017-12-28	18.90	18.95	18.65	18.75	283415
2017-12-29	18.85	18.93	18.35	18.45	264315
2018-01-02	18.60	18.60	17.95	18.40	440439
2018-01-03	18.40	18.60	17.85	18.35	587482
2018-01-04	18.50	19.40	18.28	19.05	677952
2018-01-05	19.20	19.85	19.10	19.75	267018
2018-01-08	20.10	21.03	19.81	20.95	554748
2018-01-09	21.10	21.10	20.30	20.45	452228
2018-01-10	20.40	20.90	20.35	20.45	290240
2018-01-11	20.40	21.80	20.40	21.60	482818
2018-01-12	21.70	22.55	21.70	22.25	339251
2018-01-16	22.35	22.75	21.62	21.75	383484
2018-01-17	21.70	22.03	21.45	21.60	378513
2018-01-18	21.65	21.65	21.20	21.50	209067
2018-01-19	21.45	22.05	21.30	21.95	202250
2018-01-22	21.85	22.45	21.80	22.35	178155
2018-01-23	22.20	22.30	21.60	21.95	153044
2018-01-24	22.05	22.30	21.85	22.15	161503
2018-01-25	22.30	22.30	21.68	22.20	247662
2018-01-26	22.30	22.55	21.95	22.45	161454
2018-01-29	22.40	22.60	22.00	22.05	136142
2018-01-30	21.80	22.10	21.65	22.05	154734
2018-01-31	22.25	22.25	21.10	21.55	273449
2018-02-01	21.55	21.55	20.45	21.05	395535
2018-02-02	20.95	21.10	20.00	20.00	357035
2018-02-05	19.75	20.10	18.80	18.80	381357
2018-02-06	18.50	20.10	18.40	19.70	550516
2018-02-07	19.60	20.20	19.50	19.70	528800
2018-02-08	19.90	20.90	19.70	19.90	489848
2018-02-09	20.10	20.85	19.53	20.60	458708
2018-02-12	20.70	21.10	20.10	20.80	404709
2018-02-13	20.65	21.05	19.50	20.05	356255
2018-02-14	19.80	20.55	19.80	20.20	268446
2018-02-15	20.40	20.40	19.85	20.10	238677
2018-02-16	20.05	21.10	20.05	20.60	280284
2018-02-20	20.40	20.95	20.40	20.50	336430
2018-02-21	20.55	20.75	20.15	20.25	193207
2018-02-22	20.45	20.50	20.00	20.05	146957
2018-02-23	20.20	20.35	19.95	20.25	146794
2018-02-26	20.40	20.50	20.00	20.30	163448
2018-02-27	21.20	21.85	19.55	20.05	398282
2018-02-28	20.20	20.50	19.50	19.60	285797
2018-03-01	19.60	19.75	19.15	19.25	304771
2018-03-02	19.05	19.35	18.71	19.20	231938
2018-03-05	19.05	19.75	18.85	19.60	218456
2018-03-06	19.70	20.05	19.35	19.85	202974
2018-03-07	19.60	19.95	19.35	19.85	149194
2018-03-08	19.95	19.95	19.50	19.55	200972
2018-03-09	19.65	20.40	19.35	20.25	186446
2018-03-12	20.20	20.42	20.03	20.15	161514
2018-03-13	20.20	20.45	19.95	19.99	136207
2018-03-14	20.00	20.35	19.85	20.10	143290
2018-03-15	20.10	20.35	19.85	20.00	149178
2018-03-16	20.00	20.40	19.30	19.70	710032
2018-03-19	19.60	19.90	19.40	19.85	227708
2018-03-20	19.25	19.35	18.08	18.20	506770
2018-03-21	18.20	18.80	18.20	18.50	197658
2018-03-22	18.40	18.70	18.20	18.25	188811
2018-03-23	18.35	18.60	18.05	18.15	277841
2018-03-26	18.45	18.58	18.10	18.40	556134
2018-03-27	18.45	18.55	17.95	18.00	249150
2018-03-28	17.95	18.65	17.90	18.15	211452
2018-03-29	18.25	19.10	18.25	18.95	367772
2018-04-02	18.95	19.10	17.65	17.90	236958
2018-04-03	18.05	18.60	17.95	18.40	282994
2018-04-04	17.95	19.30	17.95	19.15	251546
2018-04-05	19.25	19.70	18.90	19.60	166219
2018-04-06	19.50	19.70	18.95	19.20	215623
2018-04-09	19.35	19.35	18.65	18.65	133296
2018-04-10	18.95	19.55	18.80	19.50	159662
2018-04-11	19.35	19.55	19.05	19.25	101823
2018-04-12	19.35	19.55	19.10	19.35	90816
2018-04-13	19.45	19.45	19.05	19.20	88987
2018-04-16	19.40	19.95	19.10	19.70	165469
2018-04-17	19.90	20.00	19.70	19.85	149329
2018-04-18	19.95	20.35	19.90	20.10	143553
2018-04-19	19.95	20.25	19.50	19.60	184927
2018-04-20	19.55	19.75	19.10	19.25	167693
2018-04-23	19.25	19.85	19.20	19.75	130301
2018-04-24	19.95	20.65	19.80	19.90	503786
2018-04-25	19.95	20.90	19.55	20.65	244897
2018-04-26	20.60	20.75	19.60	20.05	246298
2018-04-27	20.05	20.15	19.65	19.90	196376
2018-04-30	19.90	19.95	19.30	19.80	202440
2018-05-01	19.65	20.20	19.10	20.05	210399
2018-05-02	20.05	20.40	19.75	20.20	153415
2018-05-03	20.10	20.30	19.95	20.05	92837
2018-05-04	20.10	20.60	19.90	20.35	88635
2018-05-07	20.45	20.50	20.10	20.40	57542
2018-05-08	20.35	20.65	20.30	20.50	72400
2018-05-09	20.55	20.70	19.95	20.40	114356
2018-05-10	20.40	20.50	20.10	20.15	74086
2018-05-11	20.20	20.40	20.10	20.40	72381
2018-05-14	20.35	20.85	20.35	20.70	128832
2018-05-15	20.60	20.78	20.45	20.60	88213
2018-05-16	20.70	21.68	20.70	21.50	216909
2018-05-17	21.50	22.25	21.50	22.00	257096
2018-05-18	22.05	22.05	21.50	21.70	118381
2018-05-21	21.80	22.10	21.75	22.00	106789
2018-05-22	22.15	22.20	21.25	21.40	117687
2018-05-23	21.25	21.45	21.00	21.20	130739
2018-05-24	21.10	21.50	21.00	21.35	50048
2018-05-25	21.35	21.60	21.25	21.60	91310
2018-05-29	21.40	21.85	21.40	21.65	100553
2018-05-30	22.05	22.40	21.90	22.05	199658
2018-05-31	22.00	22.10	21.30	21.30	200390
2018-06-01	21.35	21.60	21.05	21.20	286728
2018-06-04	21.30	21.43	20.75	21.15	269006
2018-06-05	21.10	21.55	21.00	21.40	244620
2018-06-06	21.50	21.80	21.20	21.70	176836
2018-06-07	21.75	22.30	21.45	21.60	131825
2018-06-08	21.60	21.70	21.45	21.50	125063
2018-06-11	21.55	22.90	21.50	22.65	269810
2018-06-12	22.70	22.95	22.35	22.60	117507
2018-06-13	22.60	22.60	21.90	21.94	112292
2018-06-14	22.00	22.00	21.60	21.70	170655
2018-06-15	21.65	21.80	21.50	21.65	352516
2018-06-18	21.55	22.20	21.55	22.15	123538
2018-06-19	21.85	22.95	21.85	22.70	285679
2018-06-20	22.90	23.25	22.65	23.20	193553
2018-06-21	23.15	23.30	22.90	23.00	143759
2018-06-22	23.40	23.60	23.15	23.35	417268
2018-06-25	23.15	23.35	22.70	23.20	268181
2018-06-26	23.30	23.30	22.85	23.05	117520
2018-06-27	23.10	23.10	22.48	22.60	114953
2018-06-28	22.50	22.55	21.55	21.65	373623
2018-06-29	21.75	21.75	20.45	20.60	279313
2018-07-02	20.50	20.95	20.20	20.90	182952
2018-07-03	20.95	21.20	20.85	21.05	65106
2018-07-05	21.25	21.30	20.45	21.00	342488
2018-07-06	21.00	21.50	21.00	21.20	138334
2018-07-09	21.30	21.75	21.10	21.70	103838
2018-07-10	20.45	20.85	19.90	20.35	703911
2018-07-11	20.25	20.45	19.90	20.00	191512
2018-07-12	20.15	20.30	19.55	19.95	240985
2018-07-13	20.00	20.30	19.95	20.10	93306
2018-07-16	20.15	20.20	19.80	20.15	86686
2018-07-17	20.15	20.65	20.15	20.40	138116
2018-07-18	18.20	19.60	18.20	19.55	895553
2018-07-19	19.40	19.50	19.20	19.25	193939
2018-07-20	19.15	19.15	18.15	18.15	350001
2018-07-23	18.15	18.68	18.05	18.60	240802
2018-07-24	18.55	18.85	18.25	18.40	274431
2018-07-25	18.30	18.30	17.45	18.00	297862
2018-07-26	18.05	18.55	17.70	17.95	288708
2018-07-27	19.35	19.55	18.05	18.45	244253
2018-07-30	18.60	20.00	18.60	19.95	234924
2018-07-31	20.05	20.40	19.70	20.35	344402
2018-08-01	20.40	20.40	19.50	19.85	225766
2018-08-02	19.70	20.45	19.70	20.15	153595
2018-08-03	20.15	20.50	19.85	20.20	107623
2018-08-06	20.25	20.95	20.05	20.90	202707
2018-08-07	21.00	21.60	21.00	21.50	201243
2018-08-08	21.40	21.68	21.25	21.25	177190
2018-08-09	21.30	21.75	21.00	21.25	114124
2018-08-10	21.10	21.30	20.75	20.85	107020
2018-08-13	20.75	21.00	20.20	20.45	174920
2018-08-14	20.60	21.10	20.45	20.85	158151
2018-08-15	20.25	21.20	20.25	21.10	260308
2018-08-16	21.25	21.55	21.00	21.25	117101
2018-08-17	21.30	21.85	21.29	21.80	116474
2018-08-20	21.90	22.25	21.80	22.15	96521
2018-08-21	22.30	22.60	22.30	22.55	96298
2018-08-22	22.60	22.75	22.20	22.25	152577
2018-08-23	22.20	22.20	21.80	22.00	86260
2018-08-24	21.95	22.10	21.55	21.75	133165
2018-08-27	21.90	22.05	21.55	21.80	143412
2018-08-28	21.95	22.10	21.70	21.75	164770
2018-08-29	21.80	21.85	21.50	21.65	137244
2018-08-30	21.60	21.80	21.30	21.35	78126
2018-08-31	21.20	21.55	21.20	21.50	80484
2018-09-04	21.50	22.20	21.40	22.10	265719
2018-09-05	21.85	22.00	21.05	21.15	122566
2018-09-06	21.15	21.30	20.90	21.00	100791
2018-09-07	20.95	21.20	20.75	21.05	138862
2018-09-10	21.20	21.65	21.10	21.30	236904
2018-09-11	21.30	21.38	20.85	21.10	159502
2018-09-12	21.10	21.35	20.90	21.04	129290
2018-09-13	21.10	21.30	21.10	21.20	85762
2018-09-14	21.30	22.00	21.00	21.80	175961
2018-09-17	21.80	22.00	21.47	21.55	79961
2018-09-18	21.45	21.80	21.45	21.70	83457
2018-09-19	21.60	21.85	21.20	21.30	178050
2018-09-20	21.45	21.45	20.98	21.10	168842
2018-09-21	21.10	21.20	20.65	20.75	389642
2018-09-24	20.75	20.75	20.15	20.35	123715
2018-09-25	20.35	20.46	19.90	19.95	86487
2018-09-26	20.00	20.10	19.70	19.85	99168
2018-09-27	19.85	19.85	19.20	19.40	103291
2018-09-28	19.45	19.55	19.20	19.35	123330
2018-10-01	19.47	19.66	18.84	18.92	110092
2018-10-02	19.12	19.33	18.47	18.65	211749
2018-10-03	18.77	18.89	18.40	18.78	126475
2018-10-04	18.64	18.82	18.40	18.45	128777
2018-10-05	18.50	18.50	18.01	18.25	90497
2018-10-08	18.20	18.37	17.90	18.19	103543
2018-10-09	18.25	18.60	18.17	18.44	140639
2018-10-10	18.42	18.57	18.22	18.23	97929
2018-10-11	18.23	18.30	17.51	17.81	258497
2018-10-12	18.08	18.10	17.28	17.46	196190
2018-10-15	17.45	17.81	17.35	17.70	160609
2018-10-16	17.85	18.23	17.37	18.19	208059
2018-10-17	18.15	18.15	17.46	17.84	95775
2018-10-18	17.76	17.76	17.16	17.40	163256
2018-10-19	17.35	17.75	17.31	17.58	94669
2018-10-22	17.66	17.99	17.53	17.94	90734
2018-10-23	17.73	18.33	17.63	17.70	287406
2018-10-24	17.74	18.35	17.68	17.82	207953
2018-10-25	17.25	19.27	16.75	18.87	312142
2018-10-26	18.49	19.19	18.40	18.72	261495
2018-10-29	18.98	18.99	18.36	18.64	176075
2018-10-30	18.68	19.06	18.55	18.93	228592
2018-10-31	19.09	19.09	17.70	18.12	315436
2018-11-01	18.25	18.80	18.10	18.28	194245
2018-11-02	18.44	18.65	18.19	18.42	171514
2018-11-05	18.41	18.68	17.54	17.95	266078
2018-11-06	17.91	17.95	17.50	17.92	190133
2018-11-07	17.92	18.30	17.46	18.27	185622
2018-11-08	18.31	18.53	18.01	18.23	119900
2018-11-09	18.23	18.23	17.54	17.90	159654
2018-11-12	17.89	18.28	17.64	17.85	109302
2018-11-13	17.95	18.22	17.77	17.79	116321
2018-11-14	17.73	18.30	17.59	17.71	149790
2018-11-15	17.53	17.55	16.59	17.33	204059
2018-11-16	17.21	17.21	16.75	17.00	267615
2018-11-19	17.07	17.21	16.88	16.88	182990
2018-11-20	16.65	16.95	16.19	16.19	213559
2018-11-21	16.30	16.82	16.27	16.39	275118
2018-11-23	16.37	16.86	16.32	16.67	73648
2018-11-26	16.79	16.91	16.58	16.68	154429
2018-11-27	16.66	16.86	16.25	16.29	98165
2018-11-28	16.26	16.30	15.49	16.14	217044
2018-11-29	16.17	16.43	15.72	15.76	95695
2018-11-30	15.70	15.86	15.51	15.79	253040
2018-12-03	15.88	16.36	15.65	16.29	240228
2018-12-04	16.28	16.41	14.75	14.82	301312
2018-12-06	14.61	15.01	14.41	14.70	317214
2018-12-07	14.73	15.00	14.24	14.36	202128
2018-12-10	14.40	14.49	13.94	14.20	152034
2018-12-11	14.40	14.56	14.10	14.25	131228
2018-12-12	14.36	14.48	13.85	13.93	253893
2018-12-13	14.00	14.22	13.93	14.00	186374
2018-12-14	13.87	14.31	13.45	13.50	230357
2018-12-17	13.48	14.38	13.41	14.07	324079
2018-12-18	14.15	14.42	13.83	13.95	221602
2018-12-19	13.95	14.57	13.76	14.24	338521
2018-12-20	14.20	14.33	13.79	13.87	258680
2018-12-21	13.87	14.32	13.40	13.46	578780
2018-12-24	13.46	13.46	13.02	13.19	177616
2018-12-26	13.29	13.55	13.02	13.50	272471
2018-12-27	13.34	13.48	12.78	13.23	217620
2018-12-28	13.20	13.57	13.20	13.46	230680
2018-12-31	13.51	13.81	13.24	13.76	167096
2019-01-02	13.55	14.33	13.43	14.27	169344
2019-01-03	14.16	14.42	13.92	14.20	166588
2019-01-04	14.20	14.75	14.20	14.72	231282
2019-01-07	14.86	15.53	14.68	15.34	246484
2019-01-08	15.52	15.66	15.21	15.50	151218
2019-01-09	15.57	16.08	15.57	15.89	126404
2019-01-10	15.52	15.77	15.42	15.66	116983
2019-01-11	15.66	15.91	15.63	15.74	99381
2019-01-14	15.51	15.84	15.16	15.75	163474
2019-01-15	15.82	15.82	15.43	15.78	91833
2019-01-16	15.74	16.09	15.70	15.79	181888
2019-01-17	15.72	15.87	15.62	15.80	149469
2019-01-18	15.89	16.06	15.73	15.86	163377
2019-01-22	15.75	15.78	15.22	15.47	121063
2019-01-23	15.55	15.66	15.29	15.34	113405
2019-01-24	15.33	15.45	15.15	15.27	88910
2019-01-25	15.50	15.76	15.34	15.45	132858
2019-01-28	15.28	15.47	15.06	15.39	71910
2019-01-29	15.38	15.49	15.16	15.20	69919
2019-01-30	15.19	15.46	15.09	15.39	95941
2019-01-31	15.36	15.48	15.29	15.30	90320
2019-02-01	15.30	15.42	15.17	15.30	246849
2019-02-04	15.24	15.72	15.11	15.68	241129
2019-02-05	15.80	16.01	15.60	15.84	282928
2019-02-06	15.85	15.91	15.56	15.82	107499
2019-02-07	15.59	15.62	14.91	15.02	94158
2019-02-08	14.94	15.12	14.41	14.75	258317
2019-02-11	14.78	15.32	14.69	15.30	171126
2019-02-12	15.37	15.63	14.93	15.41	165551
2019-02-13	15.49	15.81	15.26	15.63	226754
2019-02-14	15.59	16.01	15.46	15.85	280788
2019-02-15	16.01	16.25	15.75	15.87	180219
2019-02-19	15.15	15.20	13.76	15.12	754384
2019-02-20	14.54	16.03	14.51	15.94	345171
2019-02-21	15.77	15.77	14.72	14.78	321906
2019-02-22	14.79	15.37	14.64	14.88	299262
2019-02-25	15.01	15.22	14.71	15.02	265743
2019-02-26	15.04	15.31	14.88	14.96	233916
2019-02-27	14.98	15.29	14.83	15.05	185118
2019-02-28	15.05	15.32	14.86	15.03	341399
2019-03-01	15.15	15.41	15.02	15.11	176642
2019-03-04	15.16	15.17	14.72	14.74	197712
2019-03-05	14.81	14.81	14.36	14.48	208856
2019-03-06	14.37	14.77	14.37	14.43	227747
2019-03-07	14.35	14.41	13.97	14.09	253222
2019-03-08	14.04	14.04	13.79	13.93	199826
2019-03-11	13.96	14.55	13.94	14.38	165648
2019-03-12	14.39	14.52	14.11	14.15	130423
2019-03-13	14.23	14.42	14.23	14.26	135791
2019-03-14	14.22	14.22	13.81	13.87	163337
2019-03-15	13.86	14.13	13.80	13.85	1145274
2019-03-18	13.87	14.66	13.79	14.57	552569
2019-03-19	14.69	14.88	14.45	14.50	129971
2019-03-20	14.46	14.52	13.89	13.91	214616
2019-03-21	13.93	14.44	13.93	14.40	178472
2019-03-22	14.33	14.37	13.70	13.75	168587
2019-03-25	13.76	14.23	13.70	14.02	150234
2019-03-26	14.13	14.52	14.13	14.39	168978
2019-03-27	14.45	14.89	14.33	14.74	262927
2019-03-28	14.80	14.97	14.22	14.37	268223
2019-03-29	14.55	14.87	14.47	14.81	153565
2019-04-01	15.00	15.18	14.81	15.10	123515
2019-04-02	15.15	15.17	14.83	14.88	117387
2019-04-03	15.10	15.38	14.90	15.12	132511
2019-04-04	15.10	15.74	15.10	15.46	160867
2019-04-05	15.49	15.68	15.36	15.41	126736
2019-04-08	15.38	15.59	15.22	15.42	94194
2019-04-09	15.33	15.37	14.95	14.99	140130
2019-04-10	15.02	15.80	15.02	15.69	246967
2019-04-11	15.75	16.16	15.70	15.99	212608
2019-04-12	16.15	16.56	16.10	16.44	222464
2019-04-15	16.48	16.48	15.50	15.51	136725
2019-04-16	15.58	15.92	15.50	15.80	159013
2019-04-17	15.93	16.14	15.81	15.90	149211
2019-04-18	15.85	15.99	15.45	15.67	126383
2019-04-22	15.64	15.88	15.04	15.11	194397
2019-04-23	15.22	15.46	15.18	15.38	126944
2019-04-24	15.45	16.07	15.45	15.85	299747
2019-04-25	16.50	17.86	16.10	17.77	388953
2019-04-26	18.63	20.86	18.33	20.63	552734
2019-04-29	20.60	21.37	19.99	20.76	553314
2019-04-30	20.72	20.79	20.03	20.23	270806
2019-05-01	20.35	20.62	19.84	20.22	504967
2019-05-02	20.04	20.25	19.52	19.62	400119
2019-05-03	19.81	20.18	19.79	19.93	334212
2019-05-06	19.85	20.83	19.75	20.47	407782
2019-05-07	20.21	20.38	20.07	20.27	208595
2019-05-08	20.00	20.51	20.00	20.08	199447
2019-05-09	19.70	19.90	19.31	19.48	230748
2019-05-10	19.59	19.96	19.32	19.82	248898
2019-05-13	19.52	19.67	18.99	19.16	139998
2019-05-14	19.26	19.49	19.12	19.43	135454
2019-05-15	19.24	19.47	18.94	19.26	130533
2019-05-16	19.12	19.37	18.91	19.09	132308
2019-05-17	18.93	19.21	18.76	18.78	189099
2019-05-20	18.59	18.82	18.44	18.55	174453
2019-05-21	18.56	19.23	18.56	19.19	212576
2019-05-22	18.96	19.22	18.68	18.71	120449
2019-05-23	18.56	18.69	18.34	18.35	207740
2019-05-24	18.49	18.82	18.37	18.40	165548
2019-05-28	18.43	18.86	18.39	18.50	185799
2019-05-29	18.34	18.37	17.60	17.95	183753
2019-05-30	18.00	18.25	17.97	18.10	86059
2019-05-31	17.81	17.86	17.36	17.43	252192
2019-06-03	17.46	18.61	17.46	18.23	220350
2019-06-04	18.53	20.76	18.31	20.74	695646
2019-06-05	22.56	23.48	21.40	22.24	920721
2019-06-06	22.06	22.18	20.99	21.82	495781
2019-06-07	22.00	22.00	21.43	21.64	206707
2019-06-10	21.91	22.74	21.74	22.68	331818
2019-06-11	23.10	23.77	23.10	23.63	402744
2019-06-12	24.00	24.05	23.45	23.41	296858
2019-06-13	23.52	23.72	23.06	23.38	199107
2019-06-14	23.29	23.66	23.13	23.45	259285
2019-06-17	23.64	23.80	22.99	23.09	299118
2019-06-18	23.17	23.65	22.89	23.06	231879
2019-06-19	23.05	23.05	22.57	22.70	192526
2019-06-20	22.96	23.19	22.45	22.71	204201
2019-06-21	22.71	23.18	22.39	22.51	830949
2019-06-24	22.51	23.26	22.41	22.48	279719
2019-06-25	22.45	22.47	21.99	22.17	172474
2019-06-26	22.26	22.87	22.19	22.67	291154
2019-06-27	22.64	23.24	22.60	23.15	266001
2019-06-28	23.21	23.84	23.02	23.35	500422
2019-07-01	23.72	24.00	22.95	23.35	275708
2019-07-02	23.40	23.50	22.43	22.98	183152
2019-07-03	23.07	23.37	23.02	23.19	105707
2019-07-05	23.09	23.52	23.06	23.27	154489
2019-07-08	23.15	23.15	22.50	22.78	196492
2019-07-09	22.86	23.72	22.61	23.62	380735
2019-07-10	23.71	23.95	22.87	23.00	271071
2019-07-11	23.12	23.82	23.12	23.71	216732
2019-07-12	23.74	23.91	23.21	23.43	195339
2019-07-15	23.72	23.74	22.97	23.66	221974
2019-07-16	23.43	23.89	23.43	23.60	138828
2019-07-17	23.51	23.96	23.14	23.83	189508
2019-07-18	24.00	24.04	23.59	23.91	181716
2019-07-19	23.97	24.29	23.72	23.73	201429
2019-07-22	23.75	23.88	23.44	23.69	247582
2019-07-23	23.98	24.79	23.79	24.41	291015
2019-07-24	24.36	26.12	24.35	26.02	498147
2019-07-25	27.32	28.63	26.65	27.06	561281
2019-07-26	27.25	27.65	27.00	27.28	469333
2019-07-29	27.32	28.35	27.18	28.14	487728
2019-07-30	27.85	27.85	26.97	27.72	322281
2019-07-31	27.80	28.48	27.56	27.57	438827
2019-08-01	27.65	28.02	26.63	27.06	264090
2019-08-02	27.04	27.65	26.97	27.44	188661
2019-08-05	26.86	27.32	26.12	26.93	241495
2019-08-06	27.08	27.35	26.59	27.03	303156
2019-08-07	26.68	27.63	26.68	27.54	346197
2019-08-08	27.54	28.02	27.20	27.60	241116
2019-08-09	27.64	28.03	27.15	27.50	369260
2019-08-12	27.35	28.01	27.27	27.92	205655
2019-08-13	27.80	28.96	27.59	28.12	325923
2019-08-14	27.71	27.98	27.31	27.58	301989
2019-08-15	26.89	27.03	26.31	26.71	331881
2019-08-16	26.85	27.29	26.66	26.98	283267
2019-08-19	27.49	27.77	27.16	27.22	266994
2019-08-20	27.07	27.36	26.60	26.81	266991
2019-08-21	26.95	27.02	26.01	26.80	270303
2019-08-22	26.95	27.49	26.72	26.97	197559
2019-08-23	26.69	26.75	25.43	25.53	301341
2019-08-26	25.83	27.04	25.71	26.88	225438
2019-08-27	27.04	27.28	26.31	26.58	142813
2019-08-28	26.50	27.52	26.50	27.31	355257
2019-08-29	27.39	27.99	27.30	27.40	194027
2019-08-30	27.58	27.62	26.82	26.91	184454
2019-09-03	26.68	27.06	26.10	26.65	327009
2019-09-04	27.05	27.63	26.66	27.44	162881
2019-09-05	27.99	28.97	27.94	28.64	257215
2019-09-06	28.82	28.98	27.91	27.97	259272
2019-09-09	28.12	29.04	28.11	28.95	358661
2019-09-10	29.53	32.68	29.53	32.23	926021
2019-09-11	32.06	32.35	31.28	32.00	529105
2019-09-12	31.90	32.27	31.20	31.74	395552
2019-09-13	30.57	31.35	30.25	30.80	341436
2019-09-16	30.63	30.75	29.47	30.00	320530
2019-09-17	29.98	29.98	29.10	29.77	229545
2019-09-18	29.92	30.14	28.80	29.19	181519
2019-09-19	29.27	29.27	28.56	28.62	276711
2019-09-20	28.66	29.35	28.58	28.81	432530
2019-09-23	28.51	29.37	28.12	29.09	197187
2019-09-24	29.50	29.99	28.58	29.19	497386
2019-09-25	29.33	30.09	29.26	29.88	208541
2019-09-26	29.74	30.22	29.44	30.02	241754
2019-09-27	29.99	30.98	29.99	30.74	291136
2019-09-30	30.84	31.65	30.74	31.41	362419
2019-10-01	31.68	32.28	29.95	30.22	302633
2019-10-02	29.89	30.12	28.11	29.18	344824
2019-10-03	29.01	29.24	28.23	28.61	151090
2019-10-04	28.86	29.25	27.78	28.89	302295
2019-10-07	28.83	29.09	28.24	28.24	250448
2019-10-08	27.89	27.95	26.76	27.88	462472
2019-10-09	28.18	29.00	28.12	28.36	275425
2019-10-10	28.55	28.95	28.36	28.82	210723
2019-10-11	29.28	30.11	29.21	29.53	195785
2019-10-14	29.46	29.73	28.17	28.85	308105
2019-10-15	29.07	29.17	28.34	28.86	359038
2019-10-16	29.03	29.61	28.78	29.32	224634
2019-10-17	29.46	29.97	29.11	29.19	171055
2019-10-18	28.95	29.19	28.17	29.14	209224
2019-10-21	29.71	30.34	29.60	30.00	208982
2019-10-22	30.00	30.00	28.73	29.52	287329
2019-10-23	29.75	31.08	29.53	30.71	541176
2019-10-24	32.60	33.72	31.51	32.91	724160
2019-10-25	33.27	33.90	31.82	32.89	599382
2019-10-28	33.00	35.41	32.99	34.04	757352
2019-10-29	34.09	34.44	33.73	33.91	834435
2019-10-30	33.80	34.55	32.97	33.30	422825
2019-10-31	33.04	33.33	31.98	32.23	403664
2019-11-01	32.46	33.26	31.98	32.80	489671
2019-11-04	33.13	33.48	32.60	32.94	375601
2019-11-05	32.80	33.32	32.37	32.80	193200
2019-11-06	32.72	32.96	32.51	32.76	241368
2019-11-07	33.07	33.25	32.02	32.20	208889
2019-11-08	32.08	32.70	31.87	32.47	218241
2019-11-11	32.13	33.20	31.94	33.08	286141
2019-11-12	32.98	33.92	32.94	33.32	535554
2019-11-13	32.92	33.11	32.53	32.78	183350
2019-11-14	33.55	35.00	32.96	34.44	504671
2019-11-15	34.50	34.79	33.99	34.20	257629
2019-11-18	34.08	34.62	33.80	34.15	232302
2019-11-19	34.00	34.54	33.78	34.05	229399
2019-11-20	33.71	34.15	33.05	33.50	245698
2019-11-21	33.66	33.66	32.69	32.80	290639
2019-11-22	33.07	33.07	32.40	32.78	310240
2019-11-25	32.81	33.45	32.81	33.40	314194
2019-11-26	33.30	33.47	32.61	33.10	278645
2019-11-27	33.20	33.65	33.12	33.51	193030
2019-11-29	33.90	33.90	32.72	32.75	120540
2019-12-02	32.70	32.76	31.25	31.92	322367
2019-12-03	31.31	31.46	30.38	31.08	260453
2019-12-04	31.43	32.07	31.41	31.41	218293
2019-12-05	31.63	31.85	31.17	31.19	217711
2019-12-06	31.73	32.45	31.68	32.37	307664
2019-12-09	32.31	32.92	32.13	32.38	268396
2019-12-10	32.35	32.58	31.91	31.94	355686
2019-12-11	31.83	33.36	31.72	33.23	308016
2019-12-12	33.07	34.16	32.74	34.11	340638
2019-12-13	34.11	34.11	32.27	32.34	495155
2019-12-16	32.39	32.59	31.95	32.11	314993
2019-12-17	32.05	32.55	31.73	32.36	231486
2019-12-18	32.60	32.92	32.16	32.68	216625
2019-12-19	32.75	32.85	31.77	31.87	330791
2019-12-20	31.87	31.93	31.38	31.80	807317
2019-12-23	31.90	31.90	29.75	29.83	396227
2019-12-24	29.97	30.62	29.84	30.46	121601
2019-12-26	30.44	30.52	29.84	30.35	363382
2019-12-27	30.49	30.88	30.41	30.58	184601
2019-12-30	30.55	31.33	30.36	30.84	292805
2019-12-31	30.68	31.51	30.68	31.00	308487
2020-01-02	31.17	31.66	30.82	31.46	363614
2020-01-03	31.08	31.66	30.59	30.72	357997
2020-01-06	30.26	30.40	29.48	29.69	555262
2020-01-07	29.69	30.45	29.67	29.83	473273
2020-01-08	29.90	30.21	29.67	29.69	368928
2020-01-09	29.76	29.87	28.55	29.10	295173
2020-01-10	29.04	29.31	28.74	29.17	329023
2020-01-13	29.30	30.67	29.30	30.65	248968
2020-01-14	30.47	31.22	30.28	30.76	275159
2020-01-15	30.53	30.95	30.31	30.66	305908
2020-01-16	30.94	31.52	30.80	31.01	116491
2020-01-17	31.15	31.27	30.77	31.23	139064
2020-01-21	31.14	31.18	30.55	30.84	403723
2020-01-22	31.01	31.23	30.48	30.74	240867
2020-01-23	30.45	31.21	30.10	31.08	303369
2020-01-24	31.17	31.17	30.13	30.46	169388
2020-01-27	29.82	30.82	29.23	30.60	247827
2020-01-28	30.82	31.22	30.28	31.18	252522
2020-01-29	31.35	33.06	30.99	33.02	631450
2020-01-30	32.49	33.23	32.49	33.12	272970
2020-01-31	33.01	33.01	31.48	31.63	277451
2020-02-03	31.87	32.49	31.79	32.37	336416
2020-02-04	32.83	33.23	32.13	32.36	279032
2020-02-05	32.83	33.54	32.31	33.46	253807
2020-02-06	33.58	33.58	32.37	32.41	179221
2020-02-07	32.20	32.27	31.33	31.63	154192
2020-02-10	31.47	32.03	31.19	32.00	191905
2020-02-11	32.61	33.30	32.20	32.73	231221
2020-02-12	32.96	33.22	31.57	32.09	246614
2020-02-13	31.71	32.30	31.70	31.74	284340
2020-02-14	31.72	32.86	31.39	31.78	485716
2020-02-18	31.52	31.95	30.30	30.90	408330
2020-02-19	30.60	31.18	26.68	28.95	1824951
2020-02-20	28.80	30.27	28.74	29.04	355702
2020-02-21	28.93	28.99	28.00	28.10	247811
2020-02-24	26.83	29.91	26.82	29.77	560844
2020-02-25	30.00	30.00	28.73	28.94	299768
2020-02-26	29.20	29.39	27.45	27.75	557832
2020-02-27	27.00	28.51	26.53	27.75	726898
2020-02-28	26.74	28.11	26.53	28.00	794649
2020-03-02	28.04	28.22	26.96	27.49	322744
2020-03-03	27.38	28.00	26.16	26.76	404756
2020-03-04	27.23	27.81	26.78	27.78	404080
2020-03-05	27.09	27.42	25.58	25.89	347004
2020-03-06	25.00	25.76	24.51	25.30	518622
2020-03-09	23.88	24.29	23.11	23.75	813737
2020-03-10	24.68	25.32	23.08	23.90	762935
2020-03-11	23.05	23.24	21.21	21.36	394308
2020-03-12	20.00	20.00	17.08	17.30	603000
2020-03-13	18.41	18.44	16.58	18.20	544401
2020-03-16	15.67	16.95	13.70	13.74	475010
2020-03-17	14.48	15.08	12.63	13.40	841302
2020-03-18	12.38	12.60	9.47	10.94	675821
2020-03-19	10.69	13.17	9.00	12.37	820970
2020-03-20	12.45	13.16	10.77	11.01	893629
2020-03-23	11.01	11.14	9.74	9.98	547919
2020-03-24	10.98	11.11	10.29	10.70	895258
2020-03-25	10.82	13.77	10.82	13.52	1318265
2020-03-26	13.74	15.47	13.67	14.58	873640
2020-03-27	13.82	14.35	13.10	13.91	807126
2020-03-30	13.73	13.91	12.30	13.46	512575
2020-03-31	13.24	13.79	12.88	13.28	555141
2020-04-01	12.46	13.39	12.17	12.64	566402
2020-04-02	12.32	13.07	11.81	11.97	557639
2020-04-03	11.88	12.15	10.74	11.09	480033
2020-04-06	11.90	13.35	11.90	12.95	447304
2020-04-07	13.89	14.97	13.60	14.32	795694
2020-04-08	14.64	16.10	13.97	15.72	467053
2020-04-09	16.59	18.13	16.48	16.76	501756
2020-04-13	16.78	16.78	15.58	16.30	319698
2020-04-14	16.99	17.10	15.76	16.16	237145
2020-04-15	15.34	15.61	14.47	14.82	422015
2020-04-16	14.77	15.01	14.09	14.45	531119
2020-04-17	15.20	16.47	15.08	16.37	363344
2020-04-20	15.87	16.03	15.40	15.75	445573
2020-04-21	15.32	15.64	14.64	14.90	308461
2020-04-22	15.33	15.68	14.42	15.31	356524
2020-04-23	15.40	16.86	15.40	16.46	390044
2020-04-24	16.47	17.46	16.47	17.13	507923
2020-04-27	17.36	18.43	17.36	18.05	387339
2020-04-28	18.86	19.95	18.48	18.73	401074
2020-04-29	19.68	25.00	19.68	22.51	963188
2020-04-30	21.71	21.95	20.23	21.43	765937
2020-05-01	21.00	21.16	19.85	21.00	782001
2020-05-04	20.36	21.38	19.92	21.13	453152
2020-05-05	22.03	22.13	20.23	20.52	513642
2020-05-06	20.66	20.79	19.51	19.91	681625
2020-05-07	20.35	22.12	20.34	21.46	377145
2020-05-08	22.20	23.88	21.75	23.75	517664
2020-05-11	23.56	23.56	21.91	21.95	727902
2020-05-12	22.00	22.45	20.07	20.22	539212
2020-05-13	20.04	20.60	18.83	19.19	404824
2020-05-14	18.42	20.02	18.11	19.76	368043
2020-05-15	19.61	20.60	19.37	20.44	277874
2020-05-18	21.89	24.19	21.68	24.01	558611
2020-05-19	23.90	24.93	22.75	23.28	485016
2020-05-20	24.11	24.71	23.82	24.14	273944
2020-05-21	24.00	24.83	23.83	24.23	327238
2020-05-22	24.34	24.48	23.47	24.32	262236
2020-05-26	25.86	28.87	25.40	27.83	679649
2020-05-27	27.97	28.77	26.61	28.04	591693
2020-05-28	28.50	28.79	27.02	27.35	388965
2020-05-29	27.01	27.55	26.04	26.28	327212
2020-06-01	26.35	27.01	25.52	25.55	303220
2020-06-02	26.09	27.52	25.86	27.08	383282
2020-06-03	27.80	28.87	27.65	28.69	408843
2020-06-04	28.20	29.25	28.09	28.80	397566
2020-06-05	30.68	32.45	29.87	32.17	755953
2020-06-08	32.51	34.14	31.52	31.66	552724
2020-06-09	30.90	32.11	30.28	31.72	481474
2020-06-10	31.39	31.50	29.37	29.41	395121
2020-06-11	26.91	28.92	26.32	27.85	515520
2020-06-12	29.41	29.82	28.15	28.80	349243
2020-06-15	27.45	30.48	27.45	29.84	360079
2020-06-16	34.24	34.24	29.96	31.27	589806
2020-06-17	31.40	31.74	30.40	30.88	477841
2020-06-18	30.67	32.73	30.67	31.20	470424
2020-06-19	31.65	31.78	29.70	30.05	895555
2020-06-22	29.58	30.39	29.00	30.24	268400
2020-06-23	30.92	30.97	29.60	30.44	331128
2020-06-24	29.83	29.93	28.52	28.84	438433
2020-06-25	28.36	30.56	28.36	30.46	1364830
2020-06-26	30.26	30.70	29.31	30.07	603248
2020-06-29	30.65	32.17	29.86	31.85	330252
2020-06-30	31.61	32.07	31.14	31.91	334795
2020-07-01	31.95	32.77	30.65	31.58	448560
2020-07-02	32.73	34.49	32.73	33.40	567108
2020-07-06	34.17	34.61	32.93	34.25	567623
2020-07-07	33.69	34.46	33.23	34.22	252081
2020-07-08	34.62	35.15	33.80	34.70	547394
2020-07-09	34.70	34.95	32.67	33.76	506360
2020-07-10	34.10	35.53	33.82	35.45	317594
2020-07-13	36.07	36.85	34.88	35.03	499420
2020-07-14	34.89	38.17	34.87	37.92	686175
2020-07-15	39.06	41.09	38.51	39.97	633490
2020-07-16	39.80	40.77	39.13	39.72	326196
2020-07-17	39.95	39.95	39.04	39.21	461410
2020-07-20	39.20	39.36	37.96	38.39	411306
2020-07-21	39.02	39.39	38.73	39.13	392403
2020-07-22	39.63	41.65	39.31	41.60	645017
2020-07-23	41.69	42.45	40.77	42.13	551538
2020-07-24	41.99	41.99	41.06	41.46	259432
2020-07-27	41.54	41.69	40.54	41.51	321080
2020-07-28	41.28	42.22	41.07	41.78	355723
2020-07-29	42.50	43.30	41.33	42.97	330110
2020-07-30	42.27	43.50	39.43	40.40	590159
2020-07-31	40.55	41.25	37.39	38.12	977455
2020-08-03	38.59	40.03	38.47	39.83	428688
2020-08-04	40.19	41.41	39.46	40.06	373682
2020-08-05	40.59	41.25	39.56	41.22	344870
2020-08-06	40.84	41.51	40.62	41.42	324410
2020-08-07	41.13	41.30	39.99	39.99	295560
2020-08-10	40.32	40.52	39.48	39.70	343871
2020-08-11	40.25	42.94	40.13	41.96	379838
2020-08-12	42.49	46.50	42.29	45.48	930006
2020-08-13	43.70	46.19	43.61	45.37	579986
2020-08-14	45.04	45.10	43.36	44.13	524842
2020-08-17	44.13	44.90	43.93	44.01	316925
2020-08-18	44.14	45.32	43.65	44.77	412500
2020-08-19	44.88	45.07	43.77	43.86	310723
2020-08-20	43.41	45.00	43.23	44.02	375137
2020-08-21	43.44	44.06	42.01	43.06	424255
2020-08-24	43.64	43.99	42.11	43.12	236242
2020-08-25	43.54	43.54	42.40	42.81	183874
2020-08-26	42.95	42.95	41.18	41.61	286835
2020-08-27	42.50	44.02	42.25	43.10	292670
2020-08-28	43.25	44.55	43.00	44.08	280549
2020-08-31	43.68	43.73	42.01	42.26	307107
2020-09-01	41.97	44.89	41.80	44.87	250922
2020-09-02	44.89	44.98	43.14	43.60	267443
2020-09-03	43.44	43.54	40.54	41.83	567641
2020-09-04	42.79	43.25	40.66	42.63	258111
2020-09-08	42.05	45.36	41.57	43.60	293848
2020-09-09	44.08	44.62	43.19	44.45	203342
2020-09-10	44.81	45.72	42.13	42.26	251438
2020-09-11	42.79	42.85	40.50	40.50	308158
2020-09-14	41.42	41.71	40.25	41.33	286086
2020-09-15	42.60	43.16	41.57	42.53	270930
2020-09-16	42.69	42.69	40.19	40.88	279697
2020-09-17	40.28	41.05	39.55	40.50	236150
2020-09-18	40.80	41.03	39.19	39.35	639689
2020-09-21	38.10	39.19	37.64	38.18	368611
2020-09-22	38.62	40.17	38.46	39.66	229352
2020-09-23	39.93	40.65	39.09	39.11	296058
2020-09-24	38.71	38.85	37.50	38.25	482367
2020-09-25	37.92	39.26	37.92	39.00	501833
2020-09-28	39.87	41.00	39.76	40.92	280653
2020-09-29	41.08	41.08	39.51	40.25	425177
2020-09-30	40.34	41.11	39.50	40.16	346138
2020-10-01	40.64	41.65	39.87	41.56	241292
2020-10-02	40.38	43.51	40.33	43.45	257328
2020-10-05	43.93	45.81	43.93	45.43	240132
2020-10-06	46.50	46.84	44.63	45.41	575316
2020-10-07	46.39	46.73	44.11	44.97	415073
2020-10-08	45.50	45.57	41.10	41.93	920988
2020-10-09	42.46	42.96	41.28	41.50	350136
2020-10-12	41.60	42.02	40.46	40.61	421801
2020-10-13	40.19	41.14	39.50	39.54	425142
2020-10-14	40.01	40.15	39.15	39.27	223273
2020-10-15	38.65	41.91	38.64	41.20	322648
2020-10-16	40.97	40.97	39.35	39.58	225986
2020-10-19	40.53	41.40	39.41	39.59	244736
2020-10-20	39.97	40.88	39.64	40.20	159386
2020-10-21	40.75	41.82	40.75	41.26	202043
2020-10-22	41.60	41.82	39.88	40.52	236047
2020-10-23	41.05	41.23	39.05	39.48	201284
2020-10-26	38.92	39.54	37.75	38.92	346411
2020-10-27	38.56	39.36	36.08	36.10	681148
2020-10-28	35.07	37.19	34.67	37.04	753924
2020-10-29	36.90	37.77	34.05	36.74	617481
2020-10-30	36.62	36.62	34.84	36.06	230164
2020-11-02	36.51	38.08	36.21	38.04	215125
2020-11-03	38.85	39.50	38.21	38.85	199754
2020-11-04	37.87	38.75	37.60	38.38	186692
2020-11-05	38.80	41.07	38.80	40.17	223026
2020-11-06	40.36	40.49	39.00	39.03	141474
2020-11-09	42.00	43.10	40.52	40.59	242485
2020-11-10	40.89	42.29	39.64	42.00	244870
2020-11-11	42.11	42.11	40.10	41.35	117620
2020-11-12	40.91	41.15	38.52	39.33	208523
2020-11-13	39.56	41.07	39.16	40.28	149391
2020-11-16	41.03	42.73	40.10	41.98	177098
2020-11-17	42.79	42.79	41.31	42.45	212956
2020-11-18	42.60	43.86	41.95	42.19	193331
2020-11-19	42.11	42.63	40.79	41.39	161852
2020-11-20	41.01	41.61	40.12	40.29	183813
2020-11-23	40.73	42.66	40.67	42.58	199931
2020-11-24	43.23	45.46	42.67	45.05	287200
2020-11-25	44.75	44.79	42.18	42.91	126445
2020-11-27	42.78	42.97	41.83	42.36	52178
2020-11-30	42.30	42.34	40.25	40.38	152801
2020-12-01	41.07	42.41	40.69	42.06	125441
2020-12-02	40.98	42.54	40.51	42.17	154389
2020-12-03	42.25	43.45	41.23	42.21	133276
2020-12-04	42.57	44.00	41.65	43.77	111280
2020-12-07	44.19	44.26	43.28	44.04	204327
2020-12-08	43.47	44.00	42.31	42.60	205138
2020-12-09	42.77	43.92	42.64	43.30	211229
2020-12-10	42.80	42.99	41.66	41.72	115949
2020-12-11	41.16	42.05	41.05	41.38	110733
2020-12-14	42.34	42.83	39.82	40.06	283332
2020-12-15	40.33	42.15	40.09	40.62	285499
2020-12-16	40.84	41.25	39.58	40.27	382214
2020-12-17	40.26	41.15	39.51	41.02	257326
2020-12-18	41.05	41.73	39.15	39.50	1229124
2020-12-21	38.81	40.00	38.17	39.62	305957
2020-12-22	39.75	39.75	37.88	38.11	239243
2020-12-23	38.45	38.61	37.64	38.19	170156
2020-12-24	38.23	38.72	37.73	38.21	93115
2020-12-28	38.54	38.93	37.76	38.10	227377
2020-12-29	38.48	38.59	37.24	38.20	277366
2020-12-30	38.31	40.61	38.31	39.11	216995
2020-12-31	38.79	39.06	37.55	38.57	300799
2021-01-04	38.97	40.65	37.53	38.59	269173
2021-01-05	38.56	39.97	37.72	39.61	229788
2021-01-06	40.41	42.54	39.92	42.32	316238
2021-01-07	42.51	43.41	42.17	43.14	257928
2021-01-08	43.47	43.52	42.03	42.79	232630
2021-01-11	42.14	43.72	42.14	43.52	139400
2021-01-12	43.59	45.79	43.59	44.98	239278
2021-01-13	44.61	44.64	42.13	43.15	202931
2021-01-14	43.39	47.09	43.29	46.41	497390
2021-01-15	46.50	48.94	45.90	48.00	679074
2021-01-19	48.65	49.04	46.85	47.65	333644
2021-01-20	47.92	49.21	47.82	48.36	195758
2021-01-21	48.20	48.81	47.70	48.11	143729
2021-01-22	47.46	47.83	45.51	46.92	282542
2021-01-25	46.48	46.88	42.93	44.08	256516
2021-01-26	44.65	47.06	43.61	44.19	232986
2021-01-27	43.01	43.12	39.53	41.67	592115
2021-01-28	42.02	43.21	39.90	42.88	390480
2021-01-29	42.88	43.00	40.11	40.93	335767
2021-02-01	41.28	42.96	41.23	42.49	186051
2021-02-02	43.40	44.53	41.37	41.82	372039
2021-02-03	41.90	42.78	40.52	42.15	248067
2021-02-04	42.03	42.85	41.49	42.10	611833
2021-02-05	42.72	43.62	41.20	42.98	244604
2021-02-08	43.26	45.12	43.24	44.75	268500
2021-02-09	44.73	46.27	44.47	45.53	230862
2021-02-10	45.63	48.44	44.91	46.80	612430
2021-02-11	47.34	48.25	46.36	47.36	317353
2021-02-12	46.74	47.10	45.36	46.11	228013
2021-02-16	46.69	48.50	44.10	44.13	301776
2021-02-17	42.78	43.30	39.71	41.26	715484
2021-02-18	42.27	42.80	39.35	39.39	577341
2021-02-19	39.25	41.88	39.25	41.25	442303
2021-02-22	40.94	44.26	40.78	43.42	571127
2021-02-23	42.86	44.03	41.26	41.61	673509
2021-02-24	41.45	44.07	41.28	44.02	578967
2021-02-25	44.40	46.59	43.64	44.50	677839
2021-02-26	44.34	46.71	44.08	46.11	692343
2021-03-01	47.00	48.00	45.87	47.55	523114
2021-03-02	47.58	47.85	46.70	47.32	316489
2021-03-03	47.84	48.54	46.72	47.41	301454
2021-03-04	46.97	47.72	44.96	46.72	426739
2021-03-05	47.47	48.07	45.76	47.80	491111
2021-03-08	48.28	50.35	48.08	50.01	552949
2021-03-09	50.41	50.79	48.76	50.02	390492
2021-03-10	50.00	53.51	49.98	52.87	304597
2021-03-11	52.71	53.99	51.94	52.75	317083
2021-03-12	53.09	53.85	52.18	53.05	438539
2021-03-15	52.84	53.69	51.92	53.40	306390
2021-03-16	53.06	55.43	52.77	54.45	493581
2021-03-17	54.25	55.62	53.51	55.08	451402
2021-03-18	55.31	56.07	53.25	53.50	212527
2021-03-19	54.21	54.21	52.49	52.60	505211
2021-03-22	52.45	53.52	49.63	51.34	186182
2021-03-23	50.50	50.70	49.29	49.32	294057
2021-03-24	49.81	50.63	47.57	47.57	165308
2021-03-25	47.06	50.37	46.75	50.06	191562
2021-03-26	50.61	52.09	49.60	51.84	336456
2021-03-29	51.63	53.19	49.34	49.34	235689
2021-03-30	49.34	51.22	49.00	50.66	274676
2021-03-31	50.64	51.82	49.55	49.57	343137
2021-04-01	49.38	49.75	47.38	49.12	323800
2021-04-05	49.63	50.52	48.88	50.28	188889
2021-04-06	50.14	50.80	48.73	49.99	171305
2021-04-07	49.63	49.97	49.00	49.29	266033
2021-04-08	49.48	50.35	48.37	50.18	134714
2021-04-09	50.20	51.28	49.27	50.98	219309
2021-04-12	50.98	51.23	49.33	49.67	298151
2021-04-13	49.41	49.62	48.60	48.92	241082
2021-04-14	48.75	50.27	48.75	49.50	422554
2021-04-15	49.92	50.40	48.56	50.40	172047
2021-04-16	50.92	51.98	49.76	50.49	132216
2021-04-19	50.51	50.51	49.14	50.06	268779
2021-04-20	50.03	51.06	47.75	48.36	172316
2021-04-21	48.55	49.57	47.26	49.42	190119
2021-04-22	49.77	50.44	48.96	49.05	256784
2021-04-23	49.32	51.30	48.26	50.68	156511
2021-04-26	51.17	52.11	50.43	50.65	209527
2021-04-27	50.68	51.82	50.65	50.96	140145
2021-04-28	51.20	51.59	49.64	51.10	148646
2021-04-29	52.71	52.71	49.55	51.07	355629
2021-04-30	51.17	51.81	48.77	49.34	340176
2021-05-03	49.78	51.24	49.20	50.87	310570
2021-05-04	50.98	53.28	50.32	53.11	393732
2021-05-05	53.64	53.17	51.61	51.90	214201
2021-05-06	51.77	53.10	50.67	52.37	180305
2021-05-07	52.06	52.06	50.88	51.58	160870
2021-05-10	51.55	52.66	50.85	51.15	265403
2021-05-11	50.16	50.16	48.14	48.68	215900
2021-05-12	48.23	48.95	47.77	48.20	296354
2021-05-13	48.45	49.57	47.88	49.07	158246
2021-05-14	49.62	50.93	48.97	50.76	124487
2021-05-17	50.54	51.74	49.81	51.67	155999
2021-05-18	51.70	52.01	50.12	50.19	165550
2021-05-19	48.95	49.28	47.00	48.24	337988
2021-05-20	48.44	48.57	47.19	47.96	183049
2021-05-21	48.61	48.86	48.01	48.51	162182
2021-05-24	48.73	49.12	48.06	48.28	142606
2021-05-25	48.38	49.80	47.97	48.02	193047
2021-05-26	48.73	49.16	48.29	48.69	98755
2021-05-27	49.15	49.50	48.80	48.92	119715
2021-05-28	49.12	49.32	47.73	48.23	132780
2021-06-01	48.73	51.57	48.55	51.16	287865
2021-06-02	51.20	51.20	47.80	48.18	334968
2021-06-03	48.09	48.84	47.76	48.20	195623
2021-06-04	48.42	48.42	47.31	47.63	232003
2021-06-07	47.60	47.71	46.76	47.70	187179
2021-06-08	47.91	48.10	47.10	48.04	151565
2021-06-09	48.00	48.00	46.64	46.80	145417
2021-06-10	47.28	47.54	46.38	46.52	186304
2021-06-11	46.72	47.21	46.50	46.57	111399
2021-06-14	46.73	47.15	45.36	45.67	166110
2021-06-15	45.94	46.12	44.48	45.48	179393
2021-06-16	45.31	45.73	44.53	45.54	119139
2021-06-17	45.41	45.41	43.50	44.02	255123
2021-06-18	43.20	44.40	43.20	43.86	717744
2021-06-21	44.25	45.58	44.13	44.56	278471
2021-06-22	44.68	44.68	43.19	44.28	293882
2021-06-23	44.56	44.76	43.84	44.34	170085
2021-06-24	44.56	44.67	43.94	44.61	222901
2021-06-25	45.00	46.51	45.00	45.82	698995
2021-06-28	45.66	45.66	43.69	44.26	261797
2021-06-29	44.49	45.21	43.60	43.93	182946
2021-06-30	43.60	44.86	43.34	44.74	263522
2021-07-01	45.11	46.79	44.91	46.68	273117
2021-07-02	46.79	47.15	46.27	46.71	207017
2021-07-06	46.53	46.80	44.00	44.10	294151
2021-07-07	43.73	45.01	43.73	44.38	211035
2021-07-08	43.45	45.12	42.33	44.31	338756
2021-07-09	45.18	46.92	45.18	46.84	211782
2021-07-12	46.44	48.30	46.44	47.60	234380
2021-07-13	47.22	47.98	46.68	47.53	180341
2021-07-14	47.70	48.84	47.48	47.61	199202
2021-07-15	47.53	49.08	47.47	47.80	241300
2021-07-16	48.38	48.38	46.29	46.58	292542
2021-07-19	45.57	46.30	44.36	45.48	254594
2021-07-20	45.76	48.94	45.48	48.50	252781
2021-07-21	48.79	51.05	48.62	49.32	314696
2021-07-22	48.99	49.26	48.29	48.57	132714
2021-07-23	49.00	49.12	47.95	48.97	303101
2021-07-26	49.59	50.00	48.71	49.35	167789
2021-07-27	49.32	50.62	48.84	50.48	254496
2021-07-28	51.27	52.78	49.42	50.36	258154
2021-07-29	53.00	54.49	49.89	53.46	815172
2021-07-30	53.24	55.00	53.20	54.55	451202
2021-08-02	55.00	58.00	54.84	56.17	731587
2021-08-03	56.49	56.86	54.47	54.57	469065
2021-08-04	53.98	54.55	50.82	50.98	459427
2021-08-05	51.18	52.76	51.18	52.01	354125
2021-08-06	52.78	53.62	51.55	52.47	299136
2021-08-09	51.94	52.83	51.05	51.80	241503
2021-08-10	51.47	53.39	51.21	53.03	173616
2021-08-11	52.90	52.99	51.87	52.67	102199
2021-08-12	52.53	53.03	49.71	52.18	275308
2021-08-13	52.15	52.25	50.91	51.02	126336
2021-08-16	50.51	53.12	50.01	53.02	206033
2021-08-17	52.28	53.62	50.07	50.22	272490
2021-08-18	50.31	50.57	48.77	49.69	311082
2021-08-19	48.82	49.89	48.43	49.28	318483
2021-08-20	49.10	50.29	48.63	50.25	247683
2021-08-23	50.17	50.84	49.65	50.22	194033
2021-08-24	50.69	51.66	50.06	50.45	210532
2021-08-25	50.74	51.00	50.00	50.10	140138
2021-08-26	49.61	50.29	49.45	49.79	218647
2021-08-27	49.69	51.30	49.56	50.86	276327
2021-08-30	51.05	51.05	49.85	50.71	165464
2021-08-31	50.71	51.00	49.70	50.54	220292
2021-09-01	51.27	52.48	50.03	51.27	269097
2021-09-02	51.36	51.82	49.70	49.81	245548
2021-09-03	49.30	50.20	48.62	50.00	283409
2021-09-07	49.84	50.26	48.59	48.65	292300
2021-09-08	48.62	49.40	48.06	49.40	267890
2021-09-09	49.11	50.42	48.56	50.30	538586
2021-09-10	50.41	51.13	49.97	49.98	207206
2021-09-13	50.54	51.11	49.38	50.77	234197
2021-09-14	51.18	51.23	50.11	50.34	215365
2021-09-15	50.34	51.28	49.36	51.06	247851
2021-09-16	51.08	53.60	51.08	53.01	345885
2021-09-17	53.38	55.12	53.05	54.12	1010865
2021-09-20	52.89	53.71	51.45	52.35	245129
2021-09-21	53.51	54.08	52.08	53.78	204439
2021-09-22	54.72	56.62	54.60	55.01	902496
2021-09-23	55.63	57.28	55.17	56.30	628057
2021-09-24	56.30	56.61	54.95	55.80	294596
2021-09-27	56.31	57.19	55.80	56.62	512114
2021-09-28	56.61	58.00	54.41	54.84	344882
2021-09-29	55.26	56.30	54.24	55.45	360480
2021-09-30	54.44	54.98	51.65	52.54	608226
2021-10-01	52.61	53.88	51.16	52.97	677402
2021-10-04	52.97	56.31	52.70	55.89	427934
2021-10-05	56.00	56.09	53.92	54.71	415305
2021-10-06	54.05	55.22	53.54	53.86	227719
2021-10-07	54.90	55.34	54.32	54.63	329503
2021-10-08	54.08	55.31	54.03	54.21	231377
2021-10-11	54.93	56.35	54.27	55.04	342721
2021-10-12	55.43	56.30	55.14	56.17	211343
2021-10-13	56.25	57.16	52.39	52.66	404030
2021-10-14	52.93	53.39	51.06	52.34	356208
2021-10-15	53.04	53.58	52.07	52.13	272294
2021-10-18	51.99	51.99	51.08	51.30	265554
2021-10-19	51.45	52.56	50.94	51.08	278821
2021-10-20	51.90	53.40	50.64	51.38	320674
2021-10-21	52.17	53.41	51.83	53.25	409670
2021-10-22	52.85	53.23	51.45	52.03	307175
2021-10-25	51.95	53.72	51.95	53.70	367571
2021-10-26	53.62	54.05	50.03	50.14	451322
2021-10-27	50.01	50.41	49.05	49.61	538687
2021-10-28	48.99	50.83	48.25	49.00	743856
2021-10-29	49.07	51.02	48.95	49.43	535162
2021-11-01	49.76	51.75	49.76	51.02	277913
2021-11-02	50.64	51.46	49.51	50.48	266367
2021-11-03	50.62	52.83	50.62	51.99	465553
2021-11-04	52.37	52.58	51.30	52.41	357636
2021-11-05	53.34	53.42	51.30	51.62	280149
2021-11-08	51.73	53.32	51.18	51.48	285814
2021-11-09	51.59	52.93	51.32	51.78	212307
2021-11-10	51.54	52.44	50.39	51.06	242008
2021-11-11	51.33	51.65	50.63	50.77	191754
2021-11-12	51.06	51.32	50.56	51.00	222742
2021-11-15	51.39	52.00	50.86	51.26	172217
2021-11-16	51.13	52.37	50.54	51.42	175461
2021-11-17	49.47	50.14	46.26	47.21	942605
2021-11-18	47.09	48.41	45.99	48.17	589501
2021-11-19	47.64	48.13	46.23	46.77	424916
2021-11-22	47.25	49.33	47.25	48.46	417893
2021-11-23	48.32	48.99	47.81	48.11	316525
2021-11-24	47.48	48.23	47.09	47.09	248980
2021-11-26	45.45	46.99	45.24	46.84	165665
2021-11-29	47.06	47.72	45.80	46.08	270365
2021-11-30	45.49	46.76	44.55	44.91	318716
2021-12-01	46.13	46.31	43.97	44.00	275722
2021-12-02	44.36	47.05	44.06	46.25	681398
2021-12-03	46.29	48.03	45.06	47.61	543371
2021-12-06	48.38	51.53	48.27	50.14	458333
2021-12-07	50.93	51.00	49.63	50.16	331267
2021-12-08	50.33	50.71	48.23	48.88	280775
2021-12-09	48.47	49.79	47.95	49.48	384807
2021-12-10	49.96	50.48	48.28	50.33	199554
2021-12-13	50.35	50.49	47.28	47.63	297518
2021-12-14	47.39	50.08	47.18	47.64	307202
2021-12-15	47.86	49.50	46.89	48.97	289494
2021-12-16	49.10	49.92	47.60	47.75	261085
2021-12-17	48.00	48.59	46.92	47.31	875518
2021-12-20	46.91	46.91	45.16	46.74	388258
2021-12-21	47.22	47.80	46.10	47.77	431660
2021-12-22	47.92	48.69	47.16	47.92	201605
2021-12-23	48.20	48.54	47.01	48.34	149107
2021-12-27	48.52	48.63	47.30	48.36	189335
2021-12-28	48.15	49.03	47.96	48.58	123064
2021-12-29	48.34	49.01	47.86	48.58	156539
2021-12-30	48.76	49.55	48.42	48.98	159742
2021-12-31	48.89	49.75	48.41	49.45	255896
2022-01-03	49.74	51.04	49.41	49.69	193477
2022-01-04	50.26	51.75	49.86	50.63	250729
2022-01-05	50.77	51.89	49.78	49.88	219938
2022-01-06	50.32	50.70	49.36	50.13	497152
2022-01-07	49.82	51.44	49.56	49.71	206214
2022-01-10	49.18	49.90	48.00	49.70	227743
2022-01-11	49.53	50.10	48.66	49.83	193623
2022-01-12	49.70	50.32	47.81	48.02	258612
2022-01-13	48.46	49.43	48.07	48.68	204652
2022-01-14	48.26	48.94	46.93	48.19	261279
2022-01-18	48.19	49.47	47.78	48.24	282327
2022-01-19	48.25	48.45	46.16	46.74	422992
2022-01-20	46.76	48.06	44.61	44.73	383405
2022-01-21	44.43	46.83	44.17	45.89	396286
2022-01-24	45.42	49.74	45.03	49.26	548490
2022-01-25	48.58	51.11	48.15	50.40	402596
2022-01-26	50.88	51.06	49.17	49.43	451794
2022-01-27	49.70	50.86	49.66	50.07	377188
2022-01-28	50.09	50.42	48.25	49.47	324552
2022-01-31	49.02	51.08	49.02	51.01	375281
2022-02-01	50.94	51.43	49.70	51.00	334123
2022-02-02	50.68	51.10	49.58	50.49	200424
2022-02-03	50.28	51.17	49.42	49.65	223259
2022-02-04	49.47	49.47	47.18	48.50	279256
2022-02-07	48.79	49.28	47.72	47.98	202536
2022-02-08	47.77	49.80	47.77	49.04	185589
2022-02-09	49.77	50.84	49.51	49.74	275843
2022-02-10	49.35	49.77	47.99	48.35	259608
2022-02-11	48.71	49.14	48.02	48.61	234620
2022-02-14	48.86	49.48	48.21	48.22	216297
2022-02-15	48.79	50.56	48.79	50.49	268766
2022-02-16	54.24	54.24	51.55	53.55	622230
2022-02-17	53.51	54.80	51.69	52.33	354193
2022-02-18	52.07	53.66	51.77	52.20	286796
2022-02-22	51.75	52.54	50.00	50.33	293885
2022-02-23	51.04	52.31	50.50	50.65	261168
2022-02-24	49.24	51.99	48.85	51.79	320834
2022-02-25	51.25	54.06	50.88	53.86	349804
2022-02-28	52.97	53.91	52.76	53.71	344837
2022-03-01	53.52	54.06	50.85	51.73	295197
2022-03-02	52.28	55.71	52.19	55.14	362959
2022-03-03	55.10	55.51	52.57	53.45	300933
2022-03-04	52.90	53.48	50.56	51.27	486488
2022-03-07	51.46	52.23	49.96	50.19	353315
2022-03-08	49.92	52.54	49.15	51.05	308608
2022-03-09	51.20	51.47	49.43	49.56	354802
2022-03-10	48.44	48.98	47.31	48.60	286697
2022-03-11	47.78	48.26	47.12	47.04	283062
2022-03-14	47.32	47.32	44.97	45.39	396859
2022-03-15	45.10	46.52	44.87	46.48	378775
2022-03-16	46.85	47.91	46.05	47.01	398114
2022-03-17	47.29	48.07	46.37	48.04	277471
2022-03-18	47.40	48.54	46.00	48.50	533866
2022-03-21	48.75	49.78	48.08	48.82	249021
2022-03-22	48.93	49.69	47.53	48.69	259344
2022-03-23	48.28	48.83	47.51	47.92	225290
2022-03-24	47.70	48.69	47.11	47.45	189472
2022-03-25	47.75	47.75	45.85	46.07	259036
2022-03-28	46.12	46.18	44.32	44.95	256351
2022-03-29	45.67	47.42	45.19	47.18	344358
2022-03-30	46.83	47.24	44.99	45.00	248925
2022-03-31	44.79	45.32	42.36	42.51	438680
2022-04-01	42.62	43.32	41.30	41.84	487025
2022-04-04	42.21	43.65	42.02	43.10	453499
2022-04-05	42.54	43.19	41.71	41.78	546726
2022-04-06	41.48	42.68	41.05	41.96	884888
2022-04-07	41.05	41.37	38.64	39.60	828851
2022-04-08	39.80	41.65	39.25	41.01	524343
2022-04-11	40.51	43.27	40.51	42.10	747926
2022-04-12	42.50	44.00	41.54	42.49	906999
2022-04-13	42.83	43.59	42.10	43.04	571255
2022-04-14	43.26	44.53	43.20	43.35	456386
2022-04-18	43.15	44.35	43.15	43.70	605774
2022-04-19	44.11	46.25	43.68	45.78	716877
2022-04-20	46.03	47.22	44.58	44.74	499021
2022-04-21	45.05	45.22	43.07	43.65	489377
2022-04-22	43.30	44.38	42.69	43.50	342358
2022-04-25	43.02	44.61	42.66	44.43	380827
2022-04-26	44.04	44.42	43.26	43.33	400566
2022-04-27	43.48	44.40	42.48	42.98	572323
2022-04-28	42.12	44.10	40.50	42.78	558724
2022-04-29	41.33	43.14	41.33	42.55	621691
2022-05-02	43.06	44.30	42.53	44.22	487698
2022-05-03	44.25	47.00	44.11	46.79	751224
2022-05-04	46.74	49.08	46.50	49.05	526919
2022-05-05	48.51	48.56	46.51	47.34	334700
2022-05-06	47.49	47.87	45.73	46.33	299718
2022-05-09	45.80	46.81	44.84	45.02	380487
2022-05-10	45.28	45.43	42.87	44.01	288172
2022-05-11	44.24	45.98	43.50	44.50	356292
2022-05-12	44.63	46.24	44.23	45.28	304512
2022-05-13	45.68	47.65	45.68	47.11	323714
2022-05-16	47.09	47.58	45.91	46.30	256184
2022-05-17	47.00	47.73	46.21	47.68	284595
2022-05-18	47.14	47.14	42.98	43.77	469034
2022-05-19	43.42	44.21	42.84	43.41	373586
2022-05-20	43.91	44.00	41.62	43.10	448378
2022-05-23	43.32	43.88	42.37	43.16	386358
2022-05-24	42.74	44.03	42.74	44.01	222317
2022-05-25	43.74	46.68	43.32	46.47	356380
2022-05-26	46.79	48.54	46.10	46.56	252996
2022-05-27	46.78	47.65	46.17	47.13	241833
2022-05-31	47.09	47.37	44.91	45.61	406772
2022-06-01	45.95	45.99	44.73	45.57	276924
2022-06-02	45.94	46.34	45.36	45.54	214378
2022-06-03	44.82	45.55	43.55	45.30	266175
2022-06-06	45.66	46.18	44.33	45.79	294207
2022-06-07	45.36	45.58	44.45	45.34	195889
2022-06-08	45.17	45.45	44.17	44.53	326381
2022-06-09	44.47	45.38	43.91	44.69	240109
2022-06-10	43.77	44.54	42.20	42.50	332149
2022-06-13	41.42	41.65	39.44	39.43	383581
2022-06-14	39.04	40.91	38.95	39.99	328784
2022-06-15	40.64	40.77	39.15	39.65	283931
2022-06-16	38.75	38.82	34.28	34.63	522682
2022-06-17	34.47	36.56	34.35	36.53	867012
2022-06-21	37.41	37.99	36.06	36.23	323424
2022-06-22	35.79	36.69	35.57	36.37	236895
2022-06-23	36.50	37.01	35.82	36.68	211377
2022-06-24	36.82	38.62	36.82	38.27	460278
2022-06-27	38.54	38.70	37.77	38.34	386536
2022-06-28	38.65	39.26	37.48	37.48	612066
2022-06-29	37.71	37.73	36.75	37.65	240701
2022-06-30	37.08	37.08	35.42	36.63	399130
2022-07-01	36.47	37.58	36.14	37.51	316733
2022-07-05	36.52	37.83	35.84	37.63	486548
2022-07-06	37.42	37.94	34.87	35.15	337144
2022-07-07	35.60	37.44	35.26	37.01	280286
2022-07-08	37.07	37.69	36.39	36.68	245748
2022-07-11	36.42	36.69	35.29	35.32	262523
2022-07-12	35.46	37.02	35.46	36.55	202150
2022-07-13	36.13	36.45	35.38	36.06	291195
2022-07-14	34.68	35.45	34.17	35.13	310596
2022-07-15	35.62	36.64	34.79	36.58	365778
2022-07-18	37.12	38.92	37.12	38.00	387385
2022-07-19	38.86	39.96	38.60	39.55	285138
2022-07-20	39.00	39.61	38.10	39.18	418931
2022-07-21	38.50	38.90	37.45	38.60	314817
2022-07-22	38.82	39.75	38.15	38.98	251611
2022-07-25	39.24	39.28	38.46	38.75	263954
2022-07-26	38.39	39.35	37.86	38.45	198282
2022-07-27	39.15	40.18	38.07	39.91	315729
2022-07-28	40.52	41.95	39.19	41.17	641086
2022-07-29	41.00	42.47	40.62	41.85	489117
2022-08-01	40.31	43.52	40.28	43.02	735288
2022-08-02	42.15	42.66	41.29	41.29	402068
2022-08-03	41.50	43.74	41.50	43.10	419064
2022-08-04	43.05	44.74	43.05	43.83	623929
2022-08-05	42.96	44.91	42.96	44.20	379210
2022-08-08	44.64	47.30	44.23	45.19	523404
2022-08-09	44.46	45.14	44.02	45.00	403471
2022-08-10	46.62	48.91	46.62	47.79	583254
2022-08-11	48.24	50.09	48.24	48.84	525604
2022-08-12	48.99	50.03	48.51	49.96	316598
2022-08-15	49.41	50.42	48.58	50.00	381936
2022-08-16	50.20	54.97	50.20	53.30	823129
2022-08-17	52.53	54.47	52.48	53.85	519859
2022-08-18	53.88	54.55	52.40	54.55	688556
2022-08-19	53.65	54.25	52.91	54.25	631111
2022-08-22	53.24	54.76	52.99	53.20	514729
2022-08-23	53.64	54.89	53.34	54.40	634472
2022-08-24	54.25	55.26	52.99	54.44	750523
2022-08-25	54.58	58.62	54.58	58.45	742270
2022-08-26	58.51	59.19	56.30	56.48	584704
2022-08-29	55.77	56.73	55.01	56.13	344740
2022-08-30	56.74	56.74	54.87	55.03	307779
2022-08-31	54.96	55.37	53.10	53.19	457236
2022-09-01	52.36	53.56	52.04	52.40	479191
2022-09-02	53.10	53.13	51.60	51.68	365268
2022-09-06	51.61	51.64	47.66	47.78	788474
2022-09-07	47.69	49.09	47.20	49.07	472915
2022-09-08	48.24	48.49	46.64	47.83	424279
2022-09-09	46.52	48.63	46.14	47.40	573250
2022-09-12	47.64	49.51	47.64	49.34	691447
2022-09-13	47.34	48.07	45.88	45.69	788991
2022-09-14	45.91	46.31	44.44	46.04	598828
2022-09-15	46.05	47.72	46.02	46.50	539647
2022-09-16	45.00	46.90	44.92	46.16	1196147
2022-09-19	45.86	48.67	45.86	47.58	612092
2022-09-20	46.82	47.39	46.21	46.71	600031
2022-09-21	47.23	47.66	45.55	45.55	399209
2022-09-22	45.33	45.41	44.04	44.53	425894
2022-09-23	43.82	43.82	42.29	43.73	410387
2022-09-26	43.65	44.60	43.51	43.66	325262
2022-09-27	44.02	45.75	43.90	45.65	501282
2022-09-28	46.23	48.84	46.17	48.35	451511
2022-09-29	45.70	45.90	40.85	42.71	957245
2022-09-30	42.16	45.46	41.69	43.30	726547
2022-10-03	44.07	45.17	43.61	44.04	423998
2022-10-04	45.06	45.80	44.12	45.31	473364
2022-10-05	44.13	44.14	42.31	43.66	393427
2022-10-06	45.00	45.22	43.49	44.59	494231
2022-10-07	44.01	44.80	43.63	44.06	367848
2022-10-10	43.56	44.40	42.56	43.62	326892
2022-10-11	43.54	45.42	43.16	44.97	412625
2022-10-12	44.93	45.87	44.39	45.03	357260
2022-10-13	44.31	47.50	43.59	46.62	438864
2022-10-14	47.11	47.53	44.94	45.03	314750
2022-10-17	45.94	46.58	44.32	44.40	308308
2022-10-18	45.43	46.16	44.94	46.08	379424
2022-10-19	45.11	45.50	42.27	43.24	399200
2022-10-20	43.01	43.80	40.62	41.09	500135
2022-10-21	41.31	42.35	40.83	41.71	559730
2022-10-24	42.00	43.11	41.30	42.95	451124
2022-10-25	42.91	44.70	42.81	44.44	322198
2022-10-26	45.20	45.78	43.84	44.71	195577
2022-10-27	44.33	48.82	43.85	47.00	495655
2022-10-28	47.19	48.04	44.91	47.25	382648
2022-10-31	46.66	47.80	46.36	46.75	330513
2022-11-01	47.50	48.77	46.70	48.35	440106
2022-11-02	47.82	48.11	45.27	45.53	364688
2022-11-03	44.85	46.15	44.58	44.93	368233
2022-11-04	46.20	46.72	44.22	45.24	277476
2022-11-07	46.16	47.07	44.87	46.87	194090
2022-11-08	47.56	48.20	46.73	47.88	260198
2022-11-09	47.25	48.31	46.66	46.73	233340
2022-11-10	49.00	51.67	49.00	51.32	458040
2022-11-11	51.20	52.26	51.06	51.52	204658
2022-11-14	50.69	52.06	50.69	50.88	237211
2022-11-15	51.94	53.55	51.39	51.65	317702
2022-11-16	50.46	51.44	49.83	50.81	250096
2022-11-17	49.65	51.58	49.30	51.36	250984
2022-11-18	52.65	52.65	50.22	51.58	174353
2022-11-21	50.98	51.15	50.04	50.35	350004
2022-11-22	51.09	52.05	50.63	50.68	187011
2022-11-23	50.60	51.32	50.27	51.15	147930
2022-11-25	51.38	51.85	50.80	50.80	94330
2022-11-28	50.36	51.34	50.36	51.19	214047
2022-11-29	51.46	53.29	51.46	52.14	268276
2022-11-30	52.15	53.25	51.70	53.14	318637
2022-12-01	53.06	54.14	51.78	51.81	284718
2022-12-02	51.19	52.34	50.51	52.03	224949
2022-12-05	51.70	51.70	50.21	50.58	272708
2022-12-06	50.76	51.66	50.06	51.64	226307
2022-12-07	51.66	52.00	50.48	50.74	212131
2022-12-08	51.07	51.85	50.44	51.60	414067
2022-12-09	50.98	52.13	50.87	51.36	236134
2022-12-12	51.83	52.46	50.90	51.74	311560
2022-12-13	54.00	54.00	48.80	48.92	446154
2022-12-14	48.89	51.06	48.89	50.21	307510
2022-12-15	49.60	50.34	49.34	49.83	359580
2022-12-16	48.83	49.68	48.28	48.71	1202380
2022-12-19	48.98	49.87	46.84	47.33	407221
2022-12-20	47.19	47.19	44.69	44.90	473453
2022-12-21	45.42	46.71	44.56	46.46	306178
2022-12-22	43.77	46.61	43.09	46.46	815828
2022-12-23	46.36	47.90	46.36	47.48	469952
2022-12-27	47.14	48.40	47.14	47.85	345819
2022-12-28	48.13	48.66	46.72	47.17	318050
2022-12-29	47.54	49.10	47.54	48.70	523213
2022-12-30	48.31	50.09	48.30	49.27	504962
2023-01-03	49.81	50.20	46.79	47.21	417980
2023-01-04	47.69	48.78	47.06	48.29	248498
2023-01-05	47.64	48.04	47.11	47.39	214041
2023-01-06	47.65	48.93	47.14	48.52	230589
2023-01-09	48.78	49.37	48.07	49.13	331083
2023-01-10	49.20	50.11	48.74	49.94	216904
2023-01-11	49.91	50.83	49.49	50.24	300354
2023-01-12	50.79	51.22	49.31	50.48	289873
2023-01-13	49.34	49.57	48.06	49.32	193783
2023-01-17	47.62	49.40	47.55	48.50	224372
2023-01-18	48.88	50.39	47.93	48.11	244180
2023-01-19	47.45	48.70	46.51	48.67	280870
2023-01-20	49.01	49.26	48.12	49.25	262559
2023-01-23	49.38	49.79	48.70	48.86	215918
2023-01-24	48.49	49.04	47.86	48.34	173982
2023-01-25	48.35	49.64	47.70	49.60	103735
2023-01-26	49.83	51.05	49.16	51.00	161665
2023-01-27	51.07	51.96	49.67	50.86	291702
2023-01-30	50.37	51.81	50.37	51.32	193230
2023-01-31	51.50	54.12	51.50	53.71	373125
2023-02-01	53.44	56.25	53.31	55.66	322920
2023-02-02	56.00	59.47	56.00	58.23	335024
2023-02-03	57.26	60.11	56.58	58.96	251107
2023-02-06	58.92	59.52	57.69	58.14	202900
2023-02-07	57.90	58.06	56.73	57.80	208900
2023-02-08	57.38	58.28	56.70	57.74	171707
2023-02-09	58.59	59.35	57.78	58.11	243238
2023-02-10	58.02	58.73	57.15	58.42	189243
2023-02-13	58.35	60.31	58.01	60.30	274250
2023-02-14	59.95	61.60	59.42	61.29	285397
2023-02-15	60.50	62.26	59.61	60.64	439146
2023-02-16	58.46	59.67	57.57	58.99	421495
2023-02-17	58.83	60.42	56.11	60.00	909585
2023-02-21	57.69	57.82	53.85	55.26	921759
2023-02-22	55.69	59.04	55.50	57.83	640423
2023-02-23	58.00	58.15	56.83	57.13	625815
2023-02-24	55.85	57.60	55.63	56.27	418614
2023-02-27	56.89	57.97	56.55	56.73	414181
2023-02-28	56.79	58.00	56.79	56.89	509336
2023-03-01	56.56	58.38	56.56	57.78	440845
2023-03-02	57.37	58.76	57.25	58.46	356635
2023-03-03	58.74	59.97	58.56	59.52	266556
2023-03-06	59.33	59.78	58.76	58.84	417797
2023-03-07	58.73	59.80	58.41	58.91	287018
2023-03-08	59.15	60.20	58.62	58.65	405961
2023-03-09	58.81	59.04	57.13	57.42	464484
2023-03-10	56.83	56.83	53.93	55.98	604677
2023-03-13	54.34	55.50	53.28	53.20	722624
2023-03-14	54.75	56.06	52.90	53.38	552885
2023-03-15	51.91	52.43	49.39	51.87	623020
2023-03-16	50.75	51.66	49.56	51.31	467658
2023-03-17	50.45	50.58	49.04	49.53	1809184
2023-03-20	50.27	52.33	50.03	50.79	414273
2023-03-21	52.18	53.36	51.08	51.08	592276
2023-03-22	51.62	52.22	50.47	50.50	330219
2023-03-23	50.76	51.54	49.08	50.23	517060
2023-03-24	49.77	51.56	49.10	51.53	437869
2023-03-27	52.30	52.57	51.62	52.26	295345
2023-03-28	52.06	53.08	51.83	52.23	258022
2023-03-29	52.68	52.74	51.54	52.60	173079
2023-03-30	53.12	53.73	52.76	53.06	202063
2023-03-31	53.55	54.45	52.90	54.34	253925
2023-04-03	54.24	54.97	53.38	53.84	227929
2023-04-04	54.28	54.50	52.20	52.36	197006
2023-04-05	51.74	51.83	50.00	50.82	262629
2023-04-06	50.75	50.98	50.18	50.62	283982
2023-04-10	50.36	51.58	50.02	50.98	349837
2023-04-11	51.80	53.87	51.37	53.32	266019
2023-04-12	53.89	53.92	52.09	52.56	177685
2023-04-13	53.05	53.37	52.06	52.95	140022
2023-04-14	53.45	54.32	53.43	54.19	234234
2023-04-17	54.00	54.05	52.66	53.17	246712
2023-04-18	53.62	54.44	53.29	53.56	219816
2023-04-19	52.51	53.60	50.85	53.44	293882
2023-04-20	52.76	53.57	51.63	52.61	361775
2023-04-21	52.72	53.30	51.43	53.01	178834
2023-04-24	52.81	53.91	52.81	52.88	160568
2023-04-25	52.50	53.35	51.33	51.84	443260
2023-04-26	51.89	52.70	51.40	52.17	436309
2023-04-27	48.11	48.50	45.11	46.07	1046512
2023-04-28	46.00	46.45	44.26	44.52	442157
2023-05-01	43.97	46.50	43.46	46.10	575463
2023-05-02	45.76	45.83	42.40	43.41	441133
2023-05-03	43.48	43.73	41.69	41.75	409235
2023-05-04	41.34	41.50	39.13	39.98	390078
2023-05-05	40.59	41.59	39.95	40.61	282806
2023-05-08	40.83	41.30	39.50	40.22	242583
2023-05-09	39.83	39.96	39.03	39.56	199235
2023-05-10	40.07	40.99	39.76	40.66	250460
2023-05-11	40.00	40.80	40.00	40.58	349769
2023-05-12	40.81	41.34	40.13	40.69	349128
2023-05-15	40.82	40.85	39.51	40.60	210950
2023-05-16	39.90	39.90	39.02	39.07	206742
2023-05-17	39.73	40.74	39.33	40.52	299938
2023-05-18	40.55	41.46	40.43	41.43	326402
2023-05-19	41.59	41.82	40.27	40.52	349928
2023-05-22	40.80	41.22	40.26	40.86	309184
2023-05-23	40.88	43.97	40.42	42.44	687857
2023-05-24	42.49	42.79	41.00	41.75	285206
2023-05-25	41.60	42.00	40.64	41.73	276971
2023-05-26	41.87	42.17	41.33	41.80	209446
2023-05-30	42.29	42.97	41.83	42.84	318069
2023-05-31	41.72	42.66	40.77	41.44	543179
2023-06-01	41.82	41.82	41.02	41.26	255479
2023-06-02	41.97	43.79	41.91	43.61	354843
2023-06-05	43.25	43.16	41.67	43.61	227325
2023-06-06	42.29	45.11	42.17	44.67	229730
2023-06-07	45.38	46.84	44.89	46.41	265582
2023-06-08	46.38	46.99	45.24	46.69	178835
2023-06-09	46.73	46.73	45.39	45.76	220494
2023-06-12	45.94	46.36	45.27	46.01	189772
2023-06-13	46.23	47.75	45.84	46.14	258804
2023-06-14	46.02	46.02	44.31	44.85	231248
2023-06-15	44.59	45.80	44.50	45.77	208825
2023-06-16	46.02	46.45	44.42	44.81	713386
2023-06-20	44.83	45.87	44.58	45.79	281218
2023-06-21	45.65	46.28	45.17	45.88	179000
2023-06-22	45.67	46.85	44.96	46.54	270457
2023-06-23	46.90	47.82	46.34	46.93	758311
2023-06-26	47.12	48.12	46.59	46.97	177552
2023-06-27	47.06	48.23	46.53	48.12	180308
2023-06-28	48.09	49.41	47.88	49.22	234335
2023-06-29	49.44	50.37	48.91	49.00	223570
2023-06-30	49.53	49.53	47.59	47.67	290030
2023-07-03	47.98	49.27	47.98	48.71	142984
2023-07-05	48.51	48.64	47.98	48.02	201171
2023-07-06	47.81	48.07	47.21	47.76	275538
2023-07-07	47.83	48.85	47.83	48.34	179133
2023-07-10	48.24	49.35	48.24	48.79	249753
2023-07-11	49.45	50.52	49.29	50.10	232744
2023-07-12	51.03	52.44	50.82	51.56	247628
2023-07-13	51.42	52.28	51.22	51.67	225476
2023-07-14	51.36	51.76	50.62	50.87	228807
2023-07-17	50.90	51.67	50.25	51.48	156657
2023-07-18	51.19	53.05	51.19	52.42	165223
2023-07-19	54.00	54.75	52.07	52.77	343320
2023-07-20	52.76	52.94	51.76	52.77	233393
2023-07-21	53.06	53.06	50.38	50.58	331215
2023-07-24	50.62	51.76	48.30	50.26	332513
2023-07-25	49.94	50.17	48.89	49.15	199534
2023-07-26	49.07	51.24	49.07	51.07	245393
2023-07-27	51.17	53.75	49.63	50.81	467260
2023-07-28	51.30	51.70	48.90	49.17	398310
2023-07-31	49.14	49.63	47.49	47.89	390252
2023-08-01	47.45	50.13	47.45	49.60	467856
2023-08-02	49.42	50.36	49.42	49.81	246701
2023-08-03	49.80	50.32	49.19	49.51	270598
2023-08-04	49.56	50.25	49.30	49.42	289213
2023-08-07	49.32	50.16	49.05	50.12	207274
2023-08-08	49.58	50.05	48.01	48.72	274878
2023-08-09	49.10	50.20	48.73	50.06	258946
2023-08-10	50.26	51.27	49.35	50.18	226198
2023-08-11	49.78	51.85	49.57	51.26	200146
2023-08-14	51.00	51.22	50.05	50.84	236036
2023-08-15	50.95	50.96	49.85	50.38	287024
2023-08-16	50.40	51.00	49.94	50.35	323339
2023-08-17	50.48	52.15	50.25	50.48	384373
2023-08-18	49.96	51.92	49.63	51.79	310587
2023-08-21	51.51	52.30	51.12	51.45	286184
2023-08-22	51.30	51.55	50.58	51.06	263464
2023-08-23	50.74	52.41	50.35	52.39	278775
2023-08-24	52.10	52.89	51.63	51.77	302876
2023-08-25	52.04	53.00	51.13	51.81	263192
2023-08-28	51.99	53.14	51.99	52.82	280547
2023-08-29	52.90	53.90	52.90	53.51	156835
2023-08-30	53.26	54.00	53.26	53.68	183348
2023-08-31	53.62	54.06	53.19	53.32	145062
2023-09-01	53.56	53.66	53.11	53.45	129089
2023-09-05	52.77	53.77	51.70	53.40	237946
2023-09-06	53.32	54.00	52.25	52.48	273779
2023-09-07	52.36	52.71	51.60	51.84	301179
2023-09-08	52.00	53.06	51.36	52.07	263572
2023-09-11	52.66	52.92	51.41	51.61	287885
2023-09-12	51.28	52.82	51.28	51.87	265561
2023-09-13	52.28	52.38	51.27	51.32	313865
2023-09-14	51.78	54.16	51.78	54.07	377798
2023-09-15	53.60	54.12	52.10	52.56	700735
2023-09-18	52.66	53.02	51.93	52.26	197210
2023-09-19	52.38	52.79	51.50	51.68	169505
2023-09-20	51.82	52.25	51.26	51.38	146031
2023-09-21	50.89	51.21	50.42	50.50	173087
2023-09-22	50.70	51.02	48.71	49.15	233997
2023-09-25	49.11	50.12	49.11	49.47	179608
2023-09-26	49.34	49.35	48.38	48.87	194475
2023-09-27	49.12	49.53	48.68	49.23	211268
2023-09-28	47.25	49.61	47.06	49.15	290770
2023-09-29	49.72	50.00	47.56	47.76	293317
2023-10-02	47.85	48.49	46.51	46.60	237556
2023-10-03	46.35	46.59	44.71	45.12	192179
2023-10-04	45.17	45.39	44.35	44.95	248971
2023-10-05	44.79	44.79	42.42	42.65	292525
2023-10-06	42.30	43.36	41.52	42.71	189602
2023-10-09	42.12	43.24	41.71	43.13	165801
2023-10-10	43.25	44.06	43.00	43.74	325411
2023-10-11	43.93	44.41	42.68	43.44	210530
2023-10-12	43.39	43.39	41.19	42.52	250040
2023-10-13	42.65	42.79	41.59	41.84	228251
2023-10-16	42.67	43.98	42.56	43.94	370333
2023-10-17	43.71	46.10	43.71	46.00	307227
2023-10-18	45.49	46.33	45.24	45.94	230756
2023-10-19	45.77	46.72	45.25	45.66	225797
2023-10-20	45.78	46.31	45.20	45.46	341297
2023-10-23	45.32	46.10	44.67	45.65	334156
2023-10-24	44.94	45.92	43.51	43.99	384729
2023-10-25	43.90	44.34	42.57	43.33	441364
2023-10-26	47.50	51.15	46.33	49.16	911439
2023-10-27	49.44	49.85	47.46	49.15	572465
2023-10-30	49.62	49.86	47.09	47.53	308269
2023-10-31	47.24	47.96	46.37	47.85	349329
2023-11-01	48.14	49.61	47.09	49.42	187492
2023-11-02	49.77	51.71	49.43	51.01	326001
2023-11-03	51.66	53.55	51.66	52.96	228884
2023-11-06	52.52	52.52	51.70	52.34	364077
2023-11-07	52.56	52.56	51.09	51.09	294933
2023-11-08	51.07	51.32	50.07	50.36	231579
2023-11-09	50.45	50.45	48.21	48.56	238279
2023-11-10	48.85	49.71	48.02	49.20	284783
2023-11-13	49.17	50.00	48.76	49.63	238131
2023-11-14	51.87	54.90	51.87	54.46	280224
2023-11-15	54.69	56.25	54.40	55.16	357929
2023-11-16	54.73	55.69	50.31	50.97	441472
2023-11-17	52.27	53.44	51.68	52.46	258742
2023-11-20	52.07	53.34	51.99	52.70	168467
2023-11-21	52.04	52.64	51.61	52.17	184913
2023-11-22	52.73	53.16	51.93	52.25	132412
2023-11-24	52.12	52.88	51.18	52.79	78788
2023-11-27	52.49	52.62	51.67	51.89	163115
2023-11-28	52.78	52.78	51.41	51.44	136214
2023-11-29	52.00	52.75	51.52	52.52	166461
2023-11-30	52.66	53.12	51.17	51.27	213914
2023-12-01	51.20	53.58	51.20	53.45	184548
2023-12-04	52.87	54.33	52.87	53.60	139035
2023-12-05	52.83	52.83	50.26	50.95	268371
2023-12-06	51.75	51.95	50.10	50.25	217046
2023-12-07	50.28	50.61	49.46	50.60	430861
2023-12-08	50.56	51.38	49.88	50.25	130488
2023-12-11	50.37	51.01	49.84	50.39	166924
2023-12-12	50.16	50.16	48.56	48.61	159073
2023-12-13	48.67	53.64	48.37	53.03	364370
2023-12-14	54.58	55.72	54.03	55.39	388255
2023-12-15	55.78	55.78	53.85	54.61	708482
2023-12-18	55.74	55.93	54.46	54.83	283221
2023-12-19	55.28	56.77	55.28	56.62	182318
2023-12-20	56.36	57.22	54.59	54.67	219525
2023-12-21	56.61	56.64	55.48	56.52	158390
2023-12-22	56.20	57.00	55.93	56.40	88065
2023-12-26	56.68	58.23	55.86	57.78	178251
2023-12-27	57.80	58.69	57.36	58.05	101345
2023-12-28	57.82	58.01	57.20	57.54	159453
2023-12-29	57.61	57.96	56.14	56.21	155443
2024-01-02	55.62	57.30	55.62	56.13	221974
2024-01-03	55.27	55.43	53.58	53.77	170892
2024-01-04	53.48	54.56	53.06	53.76	248958
2024-01-05	53.19	54.98	53.19	54.27	130150
2024-01-08	54.04	55.28	54.00	54.90	118071
2024-01-09	54.33	54.63	53.58	54.45	101878
2024-01-10	54.16	54.25	53.42	54.14	75735
2024-01-11	53.53	53.70	51.83	52.88	245101
2024-01-12	53.32	53.34	49.97	50.66	173189
2024-01-16	50.23	51.01	49.49	50.51	193210
2024-01-17	49.73	50.99	49.73	50.86	123901
2024-01-18	51.51	51.51	50.57	51.30	107742
2024-01-19	51.44	52.19	50.35	50.82	162481
2024-01-22	51.11	52.98	51.11	52.64	129234
2024-01-23	53.69	53.99	51.78	51.93	113009
2024-01-24	52.99	54.35	48.91	50.43	319973
2024-01-25	51.33	52.49	50.93	52.14	239670
2024-01-26	52.74	52.89	51.63	51.72	98377
2024-01-29	51.56	53.28	51.31	53.16	162161
2024-01-30	52.76	53.35	52.38	52.86	97753
2024-01-31	51.76	52.70	50.20	50.56	213094
2024-02-01	50.89	51.89	50.41	51.68	157289
2024-02-02	50.63	51.97	50.06	51.23	126224
2024-02-05	50.18	51.40	49.80	50.66	117685
2024-02-06	50.29	52.34	50.15	52.31	156695
2024-02-07	52.49	53.47	52.03	53.37	182336
2024-02-08	53.21	55.46	52.68	55.20	445222
2024-02-09	55.34	57.51	54.60	57.25	271184
2024-02-12	57.55	60.24	57.55	59.48	460389
2024-02-13	57.35	58.74	55.98	57.45	433371
2024-02-14	52.00	56.37	50.39	56.24	656539
2024-02-15	56.66	56.99	53.97	54.06	345994
2024-02-16	53.59	54.52	52.35	52.68	303521
2024-02-20	51.85	51.96	51.01	51.09	239590
2024-02-21	50.90	52.70	50.90	51.45	242298
2024-02-22	51.72	52.73	51.19	51.39	287517
2024-02-23	51.35	52.19	50.78	51.81	190441
2024-02-26	51.47	52.29	50.70	50.87	214582
2024-02-27	51.34	52.25	51.21	51.46	253437
2024-02-28	50.82	51.47	50.75	51.24	254919
2024-02-29	51.83	53.42	51.63	52.50	321632
2024-03-01	52.29	52.72	51.91	52.50	208009
2024-03-04	52.37	53.00	51.34	51.34	270366
2024-03-05	50.82	52.23	50.82	51.25	215271
2024-03-06	51.63	52.38	51.06	51.45	397890
2024-03-07	51.71	54.36	51.71	53.89	262067
2024-03-08	54.80	55.54	51.95	52.16	232715
2024-03-11	51.89	52.69	51.57	52.18	108257
2024-03-12	52.36	53.11	51.89	52.34	108220
2024-03-13	52.12	53.35	52.12	52.20	142442
2024-03-14	52.31	52.41	51.13	51.77	191668
2024-03-15	51.55	52.78	51.55	52.73	364107
2024-03-18	53.00	53.78	52.12	52.15	248156
2024-03-19	51.60	53.06	51.60	52.45	214327
2024-03-20	52.41	54.35	52.19	53.99	130616
2024-03-21	54.09	55.25	53.55	54.54	202905
2024-03-22	54.40	54.73	53.65	54.31	211807
2024-03-25	54.52	54.98	53.78	54.07	96007
2024-03-26	54.54	54.91	53.98	54.11	120421
2024-03-27	54.63	56.40	54.54	56.19	193779
2024-03-28	56.20	57.44	56.20	56.94	147806
2024-04-01	56.98	56.98	55.92	56.17	123912
2024-04-02	55.31	55.31	54.08	54.55	163830
2024-04-03	54.43	55.32	53.79	54.26	124013
2024-04-04	54.69	54.71	52.66	53.10	147824
2024-04-05	52.89	52.98	51.99	52.76	203315
2024-04-08	53.23	53.29	52.05	52.05	141108
2024-04-09	52.11	53.75	52.05	53.09	288720
2024-04-10	51.55	51.88	50.40	51.01	212835
2024-04-11	50.55	50.67	49.25	50.34	351057
2024-04-12	50.04	50.45	49.36	49.90	240289
2024-04-15	50.37	50.62	49.03	49.35	265448
2024-04-16	48.86	49.75	48.36	49.56	197359
2024-04-17	50.12	50.12	48.60	48.62	188400
2024-04-18	48.77	49.58	48.06	48.06	187135
2024-04-19	47.82	49.22	47.82	48.62	205416
2024-04-22	48.95	49.63	48.61	49.36	318834
2024-04-23	49.77	51.07	49.77	50.90	161742
2024-04-24	50.46	51.54	50.46	51.12	217669
2024-04-25	55.43	57.75	54.25	56.67	599952
2024-04-26	59.50	64.68	58.46	62.30	817288
2024-04-29	62.63	63.02	60.32	60.37	349124
2024-04-30	59.33	59.33	57.67	57.84	373338
2024-05-01	57.71	58.94	56.58	57.28	280351
2024-05-02	57.85	57.85	56.67	57.08	213320
2024-05-03	57.88	58.13	56.35	56.43	143648
2024-05-06	56.75	57.91	56.71	57.74	144815
2024-05-07	57.84	58.53	57.30	57.31	121831
2024-05-08	56.64	58.10	55.90	58.04	122600
2024-05-09	58.22	58.93	57.91	58.50	338089
2024-05-10	58.71	59.00	56.33	58.06	191916
2024-05-13	58.36	60.59	58.14	58.17	252507
2024-05-14	58.81	60.05	58.43	59.24	302407
2024-05-15	59.68	59.96	58.13	59.59	217846
2024-05-16	59.81	59.95	58.68	59.67	113333
2024-05-17	59.68	59.68	58.40	58.99	108133
2024-05-20	58.89	58.89	57.55	57.55	124445
2024-05-21	57.99	58.00	57.24	57.34	95588
2024-05-22	57.06	57.39	56.53	56.65	151246
2024-05-23	56.90	56.90	55.25	55.92	198379
2024-05-24	56.34	56.78	55.84	56.60	102413
2024-05-28	56.93	57.28	56.08	56.31	134670
2024-05-29	55.43	55.76	54.58	55.03	163369
2024-05-30	55.53	56.28	55.39	55.87	156325
2024-05-31	56.29	57.17	56.03	56.67	145322
2024-06-03	57.21	58.60	56.82	58.12	153724
2024-06-04	57.62	58.02	56.49	57.30	154028
2024-06-05	57.57	58.10	56.70	57.42	121062
2024-06-06	57.22	57.64	56.45	57.32	187541
2024-06-07	56.52	57.36	56.07	56.54	183364
2024-06-10	57.18	58.93	56.74	57.16	181845
2024-06-11	56.84	56.89	56.00	56.66	238806
2024-06-12	58.59	60.08	58.00	58.51	146850
2024-06-13	58.29	58.29	56.43	56.48	173462
2024-06-14	55.71	56.39	54.93	56.19	158034
2024-06-17	55.84	57.58	55.41	57.55	131350
2024-06-18	57.38	57.84	57.01	57.02	119914
2024-06-20	56.56	56.58	54.70	55.44	139360
2024-06-21	55.36	55.60	54.48	54.74	425403
2024-06-24	54.42	56.22	54.34	55.42	162827
2024-06-25	55.22	55.22	53.75	53.96	159635
2024-06-26	53.58	54.12	53.15	53.68	135560
2024-06-27	53.65	54.25	53.08	54.19	121472
2024-06-28	54.69	55.24	53.91	54.47	343153
2024-07-01	54.48	54.89	53.35	53.77	117157
2024-07-02	53.75	54.13	53.35	53.78	85164
2024-07-03	54.05	54.72	53.60	53.73	54650
2024-07-05	53.58	53.58	52.02	52.22	90615
2024-07-08	52.49	53.54	52.33	52.72	224749
2024-07-09	52.50	52.50	51.27	51.32	144159
2024-07-10	51.81	52.82	51.29	52.04	136481
2024-07-11	53.43	55.34	53.43	55.11	175823
2024-07-12	55.41	57.09	55.08	56.69	233990
2024-07-15	56.58	58.31	55.93	56.48	250936
2024-07-16	57.35	58.68	57.35	58.30	240286
2024-07-17	57.62	59.81	56.88	59.27	166173
2024-07-18	59.01	60.36	57.77	58.17	174350
2024-07-19	58.00	58.48	56.74	57.10	154174
2024-07-22	57.42	57.48	56.09	57.00	100842
2024-07-23	56.45	56.54	55.18	55.25	236422
2024-07-24	55.26	57.28	55.26	56.41	195335
2024-07-25	56.55	57.25	55.69	57.06	171678
2024-07-26	57.85	59.07	55.98	58.30	158970
2024-07-29	58.22	59.04	56.44	56.74	182155
2024-07-30	56.95	57.84	56.15	57.48	133386
2024-07-31	57.51	61.46	56.97	59.54	203410
2024-08-01	59.97	60.40	56.93	58.34	216373
2024-08-02	55.74	56.24	54.49	55.89	285859
2024-08-05	54.32	61.60	53.89	57.78	562678
2024-08-06	59.75	59.75	57.49	57.57	164615
2024-08-07	58.09	59.71	57.28	58.80	242356
2024-08-08	59.49	60.77	59.33	59.88	200746
2024-08-09	60.09	60.10	59.04	59.80	222021
2024-08-12	59.59	60.42	57.68	57.79	236167
2024-08-13	58.57	58.91	57.36	58.08	147169
2024-08-14	58.30	59.07	56.80	56.97	147815
2024-08-15	58.82	60.69	58.82	59.59	225086
2024-08-16	59.29	61.36	59.27	60.83	153577
2024-08-19	60.90	61.34	60.28	61.04	249704
2024-08-20	62.06	62.06	60.54	61.04	177152
2024-08-21	61.76	62.09	60.87	60.95	142375
2024-08-22	60.75	61.54	59.66	59.79	93626
2024-08-23	60.07	62.98	60.07	62.56	170434
2024-08-26	63.00	63.78	62.43	63.04	184926
2024-08-27	63.00	63.38	62.58	62.73	110287
2024-08-28	62.37	63.17	61.56	62.01	101690
2024-08-29	62.64	62.84	61.19	62.28	127648
2024-08-30	62.50	62.72	61.86	62.34	150364
2024-09-03	61.53	61.53	60.21	60.28	185039
2024-09-04	60.11	60.11	58.93	59.07	89932
2024-09-05	59.61	59.61	58.29	58.54	125766
2024-09-06	58.08	58.70	57.07	57.71	169867
2024-09-09	57.59	57.87	57.16	57.36	237089
2024-09-10	58.67	58.67	52.64	54.08	329735
2024-09-11	53.51	53.91	52.56	53.54	192614
2024-09-12	54.64	55.34	53.66	54.07	158685
2024-09-13	54.91	57.07	54.63	55.96	157584
2024-09-16	56.09	56.84	55.41	55.51	94213
2024-09-17	56.13	57.41	55.81	56.53	225757
2024-09-18	56.47	58.71	55.53	56.50	186307
2024-09-19	58.47	58.66	57.17	58.53	116755
2024-09-20	57.97	58.81	57.13	57.62	402698
2024-09-23	57.65	57.91	56.32	57.21	108374
2024-09-24	57.81	57.81	56.80	57.44	82141
2024-09-25	59.14	59.14	57.03	57.07	157607
2024-09-26	56.41	58.20	56.36	58.06	194685
2024-09-27	59.00	59.76	58.14	59.06	211229
2024-09-30	58.49	58.99	58.03	58.48	169246
2024-10-01	58.18	59.01	57.72	58.02	111952
2024-10-02	57.56	57.93	56.43	56.46	91735
2024-10-03	55.95	55.99	54.88	55.45	107694
2024-10-04	56.53	58.02	56.53	57.39	176233
2024-10-07	56.99	56.99	55.68	55.78	124979
2024-10-08	55.82	56.42	54.85	55.82	138086
2024-10-09	55.76	55.90	53.73	53.74	122611
2024-10-10	53.33	54.12	52.59	53.62	190079
2024-10-11	53.87	54.79	53.65	54.62	135386
2024-10-14	54.33	54.97	54.02	54.95	111588
2024-10-15	54.58	56.20	54.58	54.88	129181
2024-10-16	55.60	57.14	55.40	56.77	119543
2024-10-17	56.80	57.36	56.26	56.78	124079
2024-10-18	57.21	57.21	56.51	56.67	115990
2024-10-21	56.78	56.96	54.83	54.85	174761
2024-10-22	54.84	54.90	54.06	54.27	113436
2024-10-23	54.57	56.51	54.57	55.47	251874
2024-10-24	57.34	60.55	56.60	57.44	389950
2024-10-25	57.45	58.02	56.61	56.87	226774
2024-10-28	57.26	59.84	57.13	59.66	272302
2024-10-29	58.82	59.49	58.00	58.84	145246
2024-10-30	58.54	60.21	58.54	58.97	156803
2024-10-31	58.75	59.06	56.65	56.73	195996
2024-11-01	57.51	58.30	56.75	57.11	149375
2024-11-04	56.77	58.83	56.77	57.28	162393
2024-11-05	57.28	58.47	57.00	58.44	124475
2024-11-06	59.79	65.64	59.79	64.66	400855
2024-11-07	64.60	66.25	63.92	64.60	276305
2024-11-08	64.27	65.35	63.66	64.60	206307
2024-11-11	65.14	66.54	65.12	66.53	183719
2024-11-12	66.42	66.56	64.19	64.85	215617
2024-11-13	65.97	67.15	65.51	65.60	303582
2024-11-14	65.85	66.27	64.20	64.75	108884
2024-11-15	65.15	65.15	63.20	63.95	113716
2024-11-18	64.13	65.27	63.42	63.43	141786
2024-11-19	62.53	63.57	62.08	62.57	96199
2024-11-20	62.13	62.15	61.03	61.68	102746
2024-11-21	61.77	63.82	61.77	63.20	158433
2024-11-22	64.51	66.73	64.41	66.57	169098
2024-11-25	67.57	70.88	67.54	69.63	239053
2024-11-26	68.38	69.64	67.21	69.43	139650
2024-11-27	69.65	70.34	69.11	69.93	166215
2024-11-29	70.22	70.78	68.89	69.14	101079
2024-12-02	68.89	69.71	67.84	69.32	117375
2024-12-03	69.25	69.57	68.54	69.11	113812
2024-12-04	68.93	69.79	67.58	68.28	173550
2024-12-05	68.22	69.00	67.43	67.67	74777
2024-12-06	68.15	68.63	67.11	67.56	122070
2024-12-09	68.02	68.20	67.13	67.17	83136
2024-12-10	67.20	67.96	66.40	67.23	127586
2024-12-11	67.60	68.43	66.50	67.20	171170
2024-12-12	67.43	67.84	66.61	67.24	121073
2024-12-13	67.54	68.26	65.89	66.52	99688
2024-12-16	66.00	67.52	65.83	67.17	75356
2024-12-17	66.96	67.65	65.38	65.41	97207
2024-12-18	65.97	66.61	62.96	63.40	118514
2024-12-19	64.51	64.77	62.61	63.05	195871
2024-12-20	62.49	64.49	62.49	63.00	445131
2024-12-23	62.97	63.60	62.48	62.98	118193
2024-12-24	63.50	64.27	63.35	64.16	81313
2024-12-26	63.93	64.39	63.51	64.36	71539
2024-12-27	63.87	64.21	62.99	63.59	71507
2024-12-30	63.29	64.01	62.16	63.31	99502
2024-12-31	63.80	64.23	62.71	63.35	76003
2025-01-02	63.39	64.14	62.24	62.35	133134
2025-01-03	62.66	63.60	61.92	63.10	132473
2025-01-06	63.45	64.69	63.43	63.64	190280
2025-01-07	64.00	65.40	63.83	64.42	202564
2025-01-08	63.95	64.77	63.22	64.66	148707
2025-01-10	63.53	63.93	62.81	63.38	163659
2025-01-13	62.63	64.23	62.63	63.99	160479
2025-01-14	64.72	66.72	64.53	66.62	191809
2025-01-15	68.28	69.68	67.94	68.49	176484
2025-01-16	68.05	68.96	67.88	68.33	191006
2025-01-17	68.79	68.79	68.01	68.31	146398
2025-01-21	69.14	70.33	68.91	70.08	188120
2025-01-22	69.61	69.87	67.39	68.30	153822
2025-01-23	68.06	69.22	67.87	69.12	93987
2025-01-24	69.84	71.18	68.31	71.10	126757
2025-01-27	71.24	72.67	71.06	72.58	166070
2025-01-28	72.51	73.45	72.10	73.10	134506
2025-01-29	72.58	73.69	71.77	73.25	189206
2025-01-30	74.12	75.67	74.12	75.24	282478
2025-01-31	74.73	75.68	73.90	74.25	199844
2025-02-03	71.66	73.78	71.48	72.58	213491
2025-02-04	72.44	74.59	72.29	74.43	122379
2025-02-05	74.50	75.45	74.27	75.03	114385
2025-02-06	75.25	76.49	74.79	74.98	172386
2025-02-07	74.70	74.70	72.91	72.97	238082
2025-02-10	73.08	73.13	71.70	73.10	209762
2025-02-11	72.54	74.95	72.54	74.76	353024
2025-02-12	76.78	76.78	70.82	71.79	492522
2025-02-13	74.40	75.76	72.85	73.57	358463
2025-02-14	74.21	74.51	72.89	73.45	174144
2025-02-18	73.12	74.33	73.07	74.07	141191
2025-02-19	73.58	73.58	72.21	72.22	161456
2025-02-20	72.01	73.11	71.79	72.31	175605
2025-02-21	73.17	73.17	68.20	68.59	209472
2025-02-24	69.32	69.83	68.32	68.73	179771
2025-02-25	69.27	70.17	68.77	69.50	236086
2025-02-26	69.84	70.98	68.84	68.96	179814
2025-02-27	68.86	69.14	67.86	68.37	161427
2025-02-28	68.49	68.97	67.32	68.16	187874
2025-03-03	68.60	69.10	65.81	66.11	205040
2025-03-04	65.63	66.51	63.95	66.09	330423
2025-03-05	66.10	67.52	65.17	67.39	141867
2025-03-06	66.88	68.20	66.04	66.66	187005
2025-03-07	66.38	66.97	64.53	66.60	135135
2025-03-10	65.10	66.68	64.29	65.94	217266
2025-03-11	66.58	66.80	64.62	65.31	271798
2025-03-12	64.80	65.37	63.49	64.27	365765
2025-03-13	64.19	64.56	59.65	59.32	210937
2025-03-14	60.24	60.24	57.82	58.83	222573
2025-03-17	58.83	60.62	58.14	59.90	218796
2025-03-18	59.35	60.20	58.58	59.81	260064
2025-03-19	59.98	61.37	58.98	60.75	274185
2025-03-20	60.00	61.53	59.25	60.65	129750
2025-03-21	59.79	61.05	58.98	60.87	450894
2025-03-24	61.86	63.23	61.36	63.23	227156
2025-03-25	62.94	63.62	62.42	62.85	223602
2025-03-26	63.22	63.51	61.69	61.83	177851
2025-03-27	61.21	61.21	56.69	56.74	413654
2025-03-28	56.48	56.87	54.51	55.11	515149
2025-03-31	54.23	57.15	53.50	56.96	489925
2025-04-01	56.79	58.17	56.00	57.86	236408
2025-04-02	57.29	60.22	57.29	59.92	224306
2025-04-03	56.39	57.11	54.47	56.20	387465
2025-04-04	53.39	57.35	52.00	56.16	398404
2025-04-07	54.63	59.89	53.13	57.19	359734
2025-04-08	58.95	60.45	55.50	56.52	309570
2025-04-09	55.89	64.22	55.89	62.17	693057
2025-04-10	59.73	59.93	57.50	59.46	445740
2025-04-11	59.47	60.23	58.24	60.08	249579
2025-04-14	60.55	60.82	57.36	58.77	400773
2025-04-15	58.90	59.21	57.93	58.43	211241
2025-04-16	57.80	58.48	56.91	58.20	207548
2025-04-17	58.07	59.46	57.68	58.73	190590
2025-04-21	58.68	59.06	57.12	58.17	176215
2025-04-22	59.81	60.53	58.34	59.75	307139
2025-04-23	60.77	62.80	59.02	59.03	254266
2025-04-24	58.08	61.24	55.94	60.12	338138
2025-04-25	58.97	60.31	58.49	60.24	254525
2025-04-28	60.24	61.21	59.85	61.06	208200
2025-04-29	60.40	61.39	58.96	61.34	210091
2025-04-30	60.83	60.83	58.72	60.72	219821
2025-05-01	61.29	62.25	60.88	61.78	226254
2025-05-02	62.30	63.39	61.95	62.74	184492
2025-05-05	62.55	63.86	62.45	62.74	225994
2025-05-06	61.76	63.37	61.54	62.82	153804
2025-05-07	63.51	64.14	62.75	63.12	211173
2025-05-08	63.71	66.46	63.39	65.45	241397
2025-05-09	65.49	66.02	64.72	64.89	132935
2025-05-12	68.77	71.80	67.30	68.19	301101
2025-05-13	68.72	70.29	68.10	69.14	239116
2025-05-14	68.66	69.42	68.07	68.11	179101
2025-05-15	67.98	68.88	67.09	68.79	150953
2025-05-16	68.88	69.37	68.40	69.31	98496
2025-05-19	67.64	69.26	67.36	69.00	131759
2025-05-20	68.84	69.10	68.04	68.90	147630
2025-05-21	67.94	69.35	66.60	66.88	187469
2025-05-22	66.92	67.59	66.01	67.21	159710
2025-05-23	65.62	67.27	65.57	67.14	159479
2025-05-27	68.05	69.84	67.58	69.38	167150
2025-05-28	70.00	70.46	69.10	69.97	226131
2025-05-29	70.00	70.00	68.77	69.17	189264
2025-05-30	68.88	70.20	68.88	69.93	191345
2025-06-02	69.11	70.69	68.36	70.67	225770
2025-06-03	70.67	71.58	70.34	71.00	193190
2025-06-04	70.78	71.35	69.92	70.50	184168
2025-06-05	70.45	71.91	70.20	71.53	168485
2025-06-06	72.14	73.31	72.05	73.02	202849
2025-06-09	73.30	74.53	73.30	74.36	144583
2025-06-10	74.88	76.30	74.27	76.01	183737
2025-06-11	76.40	77.77	75.48	76.63	236147
2025-06-12	75.58	77.08	75.15	76.46	157428
2025-06-13	75.59	76.33	75.03	75.09	188396
2025-06-16	76.35	78.11	75.87	77.07	203168
2025-06-17	76.69	77.00	76.03	76.80	153249
2025-06-18	76.50	77.95	76.50	77.62	135752
2025-06-20	78.71	78.93	77.50	78.20	429318
2025-06-23	77.89	80.65	77.87	80.23	178053
2025-06-24	80.45	82.53	80.42	81.86	135523
2025-06-25	81.89	82.30	80.37	80.62	180163
2025-06-26	81.08	81.59	79.26	79.94	106948
2025-06-27	80.10	81.33	80.04	80.56	255151
2025-06-30	80.61	80.86	79.07	79.93	168799
2025-07-01	79.78	83.31	79.78	82.73	167714
2025-07-02	82.46	86.58	82.46	86.42	245490
2025-07-03	86.12	88.03	85.67	87.57	118500
2025-07-07	86.44	87.69	85.50	87.18	257884
2025-07-08	87.28	88.57	85.73	86.29	283716
2025-07-09	87.06	87.52	86.36	87.14	205090
2025-07-10	86.61	89.62	86.61	87.46	233457
2025-07-11	87.43	88.40	85.78	88.25	241580
2025-07-14	88.24	89.23	86.62	88.76	215018
2025-07-15	88.63	89.38	84.83	84.85	232078
2025-07-16	85.41	86.42	84.39	85.17	210742
2025-07-17	82.47	83.27	76.07	76.30	511081
2025-07-18	76.98	77.05	75.76	76.94	219743
2025-07-21	77.16	78.04	75.84	77.18	129362
2025-07-22	77.38	78.43	76.67	77.85	222218
2025-07-23	77.99	80.42	77.18	79.95	318562
2025-07-24	82.35	82.35	75.34	75.43	437658
2025-07-25	77.44	80.10	75.64	78.81	351111
2025-07-28	78.34	79.35	76.18	76.36	274323
2025-07-29	76.15	76.46	72.40	73.76	482080
2025-07-30	74.13	74.24	71.57	72.20	365062
2025-07-31	71.53	73.32	71.49	72.35	316483
2025-08-01	71.85	71.92	70.33	71.65	291841
2025-08-04	72.19	72.19	69.79	70.28	208631
2025-08-05	71.10	72.92	70.69	72.55	246906
2025-08-06	72.91	74.56	72.37	74.40	257886
2025-08-07	74.95	75.47	73.06	73.06	176509
2025-08-08	73.79	74.73	73.29	74.25	166817
2025-08-11	74.40	75.64	74.02	75.31	163425
2025-08-12	76.49	78.72	75.71	78.50	217533
2025-08-13	78.88	81.51	78.58	81.14	338330
2025-08-14	80.00	80.26	78.81	79.32	178070
2025-08-15	79.64	79.64	77.90	78.40	51126

Explore More About SAH

Coins representing dividend payouts and trends

SAH Dividend History

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

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

SAH Stock Split History

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

Graph showing historical stock prices and market trends

SAH Historical Prices

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

Web Analytics