SNN Historical Prices

Summary

Key Stock Metrics

23.69

(January 14, 2025)

52-Week Low

36.56

(August 7, 2025)

52-Week High

52.26

(February 20, 2020)

All-Time High

36.14

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1999-11-16	6.60	6.75	6.60	6.75	141999
1999-11-17	6.78	6.90	6.78	6.86	63499
1999-11-18	6.89	6.90	6.89	6.90	12996
1999-11-19	6.90	6.90	6.80	6.81	18499
1999-11-22	6.81	6.88	6.81	6.86	14997
1999-11-23	6.86	6.93	6.86	6.93	8496
1999-11-24	6.93	6.93	6.90	6.90	7498
1999-11-29	6.90	6.90	6.86	6.86	9000
1999-11-30	6.90	6.91	6.90	6.91	5498
1999-12-01	6.93	6.93	6.91	6.91	1497
1999-12-02	6.90	6.91	6.90	6.91	6999
1999-12-03	6.90	6.90	6.90	6.90	499
1999-12-06	6.85	6.85	6.80	6.80	1996
1999-12-07	6.75	6.78	6.75	6.78	3497
1999-12-08	6.58	6.59	6.58	6.59	11499
1999-12-09	6.59	6.60	6.59	6.59	2499
1999-12-10	6.60	6.60	6.60	6.60	998
1999-12-13	6.55	6.58	6.55	6.58	2998
1999-12-14	6.58	6.58	6.58	6.58	998
1999-12-15	6.70	6.70	6.70	6.70	1996
1999-12-17	6.70	6.70	6.65	6.65	6496
1999-12-20	6.63	6.70	6.63	6.70	12497
1999-12-21	6.75	6.75	6.74	6.74	2998
1999-12-22	6.85	6.85	6.85	6.85	2499
1999-12-23	6.75	6.75	6.75	6.75	3996
1999-12-28	6.75	6.75	6.75	6.75	1497
1999-12-29	6.75	6.75	6.75	6.75	499
1999-12-30	6.74	6.75	6.74	6.74	2998
2000-01-03	6.73	6.73	6.71	6.73	5997
2000-01-04	6.85	6.90	6.85	6.88	12996
2000-01-05	6.89	6.89	6.89	6.89	4999
2000-01-06	6.89	6.89	6.89	6.89	499
2000-01-07	6.93	6.93	6.93	6.93	499
2000-01-10	7.00	7.00	7.00	7.00	8496
2000-01-11	7.10	7.10	7.10	7.10	6496
2000-01-13	7.05	7.06	7.05	7.06	14997
2000-01-14	6.90	6.90	6.80	6.90	59498
2000-01-18	6.85	6.85	6.85	6.85	4999
2000-01-19	6.85	6.85	6.85	6.85	17496
2000-01-20	6.88	6.88	6.88	6.88	998
2000-01-21	6.80	6.80	6.80	6.80	7997
2000-01-24	6.55	6.55	6.53	6.53	5997
2000-01-25	6.53	6.55	6.53	6.55	5498
2000-01-26	6.40	6.43	6.40	6.43	998
2000-01-27	6.18	6.18	5.89	5.91	63000
2000-01-28	5.91	6.00	5.91	6.00	22500
2000-01-31	6.10	6.10	6.08	6.08	9000
2000-02-01	5.75	5.75	5.63	5.68	23498
2000-02-02	5.85	5.89	5.85	5.89	14997
2000-02-03	5.91	6.05	5.91	6.05	22999
2000-02-04	6.06	6.06	6.06	6.06	3497
2000-02-07	6.06	6.06	5.98	5.98	29998
2000-02-08	6.00	6.00	5.98	5.98	5498
2000-02-09	5.93	5.93	5.76	5.84	12497
2000-02-10	5.58	5.58	5.26	5.31	50498
2000-02-11	5.25	5.28	5.13	5.23	44496
2000-02-14	5.23	5.23	5.23	5.23	1996
2000-02-15	5.55	5.55	5.53	5.53	6999
2000-02-16	5.55	5.55	5.50	5.53	17496
2000-02-17	5.68	5.68	5.68	5.68	998
2000-02-18	5.90	5.95	5.90	5.95	27499
2000-02-22	5.60	5.63	5.60	5.60	998
2000-02-23	6.30	6.35	6.29	6.35	112500
2000-02-24	6.15	6.15	6.15	6.15	15496
2000-02-25	5.95	6.00	5.95	6.00	7997
2000-02-28	5.88	5.89	5.83	5.88	10497
2000-02-29	5.93	6.15	5.93	6.10	63000
2000-03-01	6.10	6.10	6.10	6.10	499
2000-03-02	6.11	6.18	6.11	6.18	16997
2000-03-03	6.18	6.23	6.15	6.15	24496
2000-03-06	6.13	6.13	6.13	6.13	499
2000-03-07	6.15	6.16	6.14	6.16	7498
2000-03-08	6.16	6.16	6.13	6.13	10996
2000-03-09	5.85	5.86	5.85	5.86	2998
2000-03-10	5.75	5.88	5.75	5.88	23498
2000-03-13	5.88	5.94	5.88	5.93	29499
2000-03-14	5.60	5.65	5.50	5.51	85999
2000-03-15	5.53	5.58	5.53	5.55	16498
2000-03-16	6.00	6.18	5.96	5.98	718498
2000-03-17	5.70	5.80	5.70	5.76	36000
2000-03-20	5.78	5.80	5.78	5.80	7498
2000-03-21	5.80	5.96	5.80	5.93	25997
2000-03-22	5.85	5.96	5.85	5.94	11499
2000-03-23	5.95	5.95	5.95	5.95	2998
2000-03-24	5.95	5.95	5.94	5.94	18499
2000-03-28	5.95	5.96	5.93	5.96	21497
2000-03-29	5.96	5.96	5.96	5.96	2998
2000-03-30	5.96	5.96	5.90	5.90	126000
2000-03-31	5.91	6.00	5.90	5.93	84996
2000-04-03	5.90	5.93	5.90	5.93	313997
2000-04-04	5.96	6.09	5.96	6.05	16498
2000-04-05	6.08	6.15	6.06	6.11	18499
2000-04-06	6.14	6.25	6.14	6.25	9000
2000-04-07	6.13	6.20	6.13	6.20	11499
2000-04-10	6.24	6.25	6.24	6.25	502498
2000-04-11	6.23	6.30	6.23	6.30	490999
2000-04-12	6.35	6.38	6.25	6.28	13500
2000-04-14	6.23	6.23	6.00	6.00	14997
2000-04-17	5.90	5.90	5.88	5.90	11998
2000-04-18	5.85	5.85	5.73	5.76	26496
2000-04-19	5.75	5.75	5.75	5.75	499
2000-04-20	5.78	5.78	5.75	5.76	1996
2000-04-24	5.74	5.74	5.74	5.74	2998
2000-04-25	5.79	5.86	5.79	5.86	36000
2000-04-26	5.88	6.13	5.88	6.04	59997
2000-04-27	6.00	6.00	6.00	6.00	4999
2000-04-28	5.99	5.99	5.90	5.94	31999
2000-05-02	5.94	6.08	5.93	5.93	89496
2000-05-03	5.95	6.06	5.95	6.06	63000
2000-05-04	5.85	5.85	5.75	5.83	40999
2000-05-05	5.80	5.85	5.80	5.85	15496
2000-05-08	5.80	5.80	5.75	5.78	17496
2000-05-09	5.78	5.78	5.74	5.74	5997
2000-05-10	5.75	5.75	5.70	5.73	18000
2000-05-11	5.70	5.70	5.65	5.65	7498
2000-05-12	5.66	5.66	5.66	5.66	2499
2000-05-15	5.50	5.53	5.50	5.53	12497
2000-05-16	5.51	5.54	5.51	5.54	998
2000-05-18	5.40	5.45	5.40	5.45	3497
2000-05-19	5.20	5.20	5.00	5.03	113498
2000-05-22	5.20	5.35	5.20	5.35	188496
2000-05-23	5.35	5.36	5.33	5.33	162998
2000-05-24	5.34	5.34	5.31	5.31	659998
2000-05-25	5.29	5.31	5.29	5.31	5997
2000-05-26	5.25	5.35	5.23	5.33	157999
2000-05-30	5.38	5.43	5.33	5.33	72998
2000-05-31	5.38	5.55	5.38	5.53	28497
2000-06-01	5.49	5.51	5.45	5.51	22500
2000-06-02	5.60	5.73	5.60	5.68	11998
2000-06-05	5.70	5.78	5.70	5.75	20998
2000-06-06	5.76	5.99	5.76	5.95	42999
2000-06-07	5.96	6.05	5.96	5.98	31500
2000-06-08	5.99	6.04	5.98	5.98	39497
2000-06-09	6.05	6.05	6.04	6.04	3497
2000-06-12	6.04	6.05	6.03	6.03	2499
2000-06-14	5.93	5.95	5.93	5.95	8496
2000-06-15	5.98	6.13	5.98	6.13	60999
2000-06-16	6.05	6.05	6.00	6.00	18998
2000-06-19	6.00	6.00	5.98	5.98	998
2000-06-20	6.03	6.03	6.00	6.00	5498
2000-06-21	6.03	6.05	6.00	6.05	16498
2000-06-22	6.43	6.60	6.40	6.60	78999
2000-06-23	6.25	6.30	6.21	6.21	30996
2000-06-26	6.15	6.15	6.15	6.15	998
2000-06-27	6.15	6.16	6.15	6.15	3996
2000-06-28	6.20	6.65	6.20	6.64	78999
2000-06-29	6.80	7.38	6.80	7.13	123496
2000-06-30	7.16	7.26	7.10	7.23	65998
2000-07-03	7.35	7.44	7.35	7.41	257997
2000-07-05	7.28	7.30	7.25	7.25	23498
2000-07-06	7.30	7.40	7.30	7.40	15496
2000-07-07	7.40	7.40	7.30	7.34	32498
2000-07-10	7.31	7.31	7.31	7.31	4999
2000-07-11	7.30	7.40	7.30	7.38	20998
2000-07-12	7.38	7.43	7.38	7.40	4500
2000-07-13	7.00	7.00	6.93	6.96	20499
2000-07-14	6.96	6.98	6.96	6.98	1996
2000-07-17	6.96	6.96	6.94	6.94	14498
2000-07-18	6.96	6.96	6.95	6.95	1996
2000-07-20	6.95	6.95	6.94	6.94	1996
2000-07-21	7.21	7.21	7.21	7.21	499
2000-07-24	7.18	7.18	7.18	7.18	11998
2000-07-25	7.23	7.26	7.23	7.23	11499
2000-07-26	7.26	7.30	7.26	7.30	6999
2000-07-27	7.28	7.29	7.28	7.29	1497
2000-07-28	7.25	7.28	7.25	7.28	4999
2000-07-31	7.31	7.53	7.31	7.50	44496
2000-08-01	7.48	7.58	7.48	7.53	25498
2000-08-02	7.28	7.29	7.28	7.29	18000
2000-08-03	7.40	7.40	7.40	7.40	3996
2000-08-04	7.43	7.54	7.43	7.49	4500
2000-08-07	7.75	7.75	7.75	7.75	1000
2000-08-08	8.20	8.30	8.20	8.23	1454500
2000-08-10	7.95	7.95	7.85	7.90	62000
2000-08-11	8.20	8.20	8.20	8.20	27500
2000-08-14	8.15	8.18	8.13	8.15	5000
2000-08-15	8.25	8.35	8.25	8.35	17000
2000-08-16	8.30	8.33	8.30	8.33	2000
2000-08-17	8.03	8.08	8.03	8.06	9500
2000-08-18	8.20	8.20	8.20	8.20	4000
2000-08-21	8.08	8.08	8.08	8.08	2500
2000-08-22	8.10	8.26	8.10	8.23	43500
2000-08-24	8.28	8.50	8.28	8.50	38500
2000-08-25	8.38	8.40	8.38	8.39	1500
2000-08-30	8.33	8.34	8.33	8.34	1500
2000-08-31	8.24	8.24	8.24	8.24	500
2000-09-01	8.25	8.25	8.15	8.15	26000
2000-09-05	8.10	8.10	7.90	7.90	28500
2000-09-06	7.95	7.95	7.94	7.94	5000
2000-09-07	7.80	7.80	7.71	7.71	8500
2000-09-08	7.78	7.78	7.75	7.75	30000
2000-09-11	7.90	7.95	7.90	7.94	27500
2000-09-12	7.91	7.94	7.90	7.94	6000
2000-09-13	7.94	7.94	7.94	7.94	2500
2000-09-14	7.95	7.98	7.95	7.95	5000
2000-09-15	7.90	7.90	7.85	7.85	11500
2000-09-18	7.83	7.85	7.83	7.85	3500
2000-09-19	7.75	7.75	7.70	7.70	30500
2000-09-20	7.79	7.84	7.78	7.80	18500
2000-09-21	7.80	7.84	7.73	7.74	45000
2000-09-22	7.71	7.75	7.71	7.73	2000
2000-09-25	7.73	7.73	7.73	7.73	1000
2000-09-26	7.90	8.05	7.90	8.05	28500
2000-09-27	7.90	8.00	7.90	8.00	37000
2000-09-28	8.04	8.13	8.04	8.09	18500
2000-10-02	8.35	8.43	8.35	8.40	35500
2000-10-03	8.20	8.34	8.20	8.34	26000
2000-10-04	8.45	8.55	8.45	8.55	91000
2000-10-05	8.55	8.71	8.55	8.71	63000
2000-10-06	8.55	8.58	8.55	8.56	11000
2000-10-09	8.50	8.50	8.40	8.40	26500
2000-10-10	8.50	8.50	8.50	8.50	1000
2000-10-11	8.33	8.33	8.33	8.33	500
2000-10-12	8.23	8.30	8.23	8.28	15500
2000-10-13	8.08	8.10	8.08	8.10	14000
2000-10-17	7.90	7.90	7.90	7.90	3500
2000-10-18	8.10	8.23	8.10	8.23	20500
2000-10-19	8.00	8.00	7.85	7.88	26500
2000-10-23	7.90	7.90	7.90	7.90	5500
2000-10-24	8.10	8.18	8.10	8.15	27500
2000-10-25	8.13	8.13	8.10	8.13	12000
2000-10-26	8.15	8.23	8.15	8.23	18000
2000-10-27	8.18	8.18	8.18	8.18	3000
2000-10-30	8.15	8.23	8.15	8.23	4000
2000-10-31	8.23	8.25	8.23	8.23	4500
2000-11-01	8.28	8.45	8.28	8.45	24000
2000-11-02	8.66	8.83	8.66	8.69	22000
2000-11-03	9.04	9.19	9.04	9.18	39000
2000-11-06	9.13	9.20	9.13	9.14	15000
2000-11-07	9.00	9.03	8.98	9.03	17500
2000-11-08	8.70	8.75	8.70	8.75	10000
2000-11-09	8.60	8.60	8.60	8.60	2500
2000-11-10	8.53	8.53	8.53	8.53	500
2000-11-13	8.53	8.70	8.53	8.68	31000
2000-11-14	8.60	8.60	8.56	8.56	7500
2000-11-15	8.53	8.53	8.53	8.53	5000
2000-11-16	8.50	8.50	8.41	8.41	36000
2000-11-17	8.43	8.48	8.43	8.45	11000
2000-11-20	8.50	8.58	8.50	8.58	13500
2000-11-21	8.88	8.88	8.88	8.88	2500
2000-11-22	8.78	8.88	8.78	8.88	160500
2000-11-24	9.10	9.10	9.10	9.10	3000
2000-11-27	9.03	9.04	9.00	9.00	5000
2000-11-28	9.03	9.03	9.03	9.03	6500
2000-11-29	9.05	9.05	9.05	9.05	180500
2000-11-30	9.03	9.14	9.03	9.03	22500
2000-12-05	8.95	9.03	8.95	9.03	8500
2000-12-06	8.68	8.68	8.60	8.60	19500
2000-12-07	8.65	8.73	8.64	8.73	21000
2000-12-08	8.71	8.75	8.71	8.75	9000
2000-12-12	8.70	8.74	8.70	8.70	14000
2000-12-13	8.55	8.55	8.55	8.55	1000
2000-12-14	8.85	8.85	8.83	8.83	3500
2000-12-15	8.93	8.93	8.93	8.93	500
2000-12-18	8.99	9.00	8.99	9.00	29500
2000-12-19	8.95	9.00	8.95	9.00	7500
2000-12-20	9.00	9.08	9.00	9.08	9500
2000-12-26	9.05	9.08	9.00	9.08	16000
2000-12-27	9.05	9.05	9.05	9.05	500
2000-12-28	9.05	9.20	9.05	9.20	26500
2000-12-29	9.21	9.25	9.21	9.23	3500
2001-01-02	9.23	9.23	9.18	9.20	8500
2001-01-03	9.25	9.25	9.25	9.25	3500
2001-01-04	9.03	9.08	8.98	9.06	70500
2001-01-05	9.24	9.30	9.20	9.20	108500
2001-01-08	9.45	9.45	9.45	9.45	6000
2001-01-09	9.45	9.48	9.45	9.48	7500
2001-01-10	9.33	9.38	9.33	9.36	23500
2001-01-11	9.30	9.39	9.30	9.39	240500
2001-01-12	9.15	9.20	9.15	9.20	10000
2001-01-16	9.20	9.20	9.20	9.20	26000
2001-01-17	9.03	9.03	8.95	8.95	16500
2001-01-18	9.00	9.05	9.00	9.05	8000
2001-01-19	8.95	8.95	8.91	8.91	3500
2001-01-22	8.88	8.88	8.83	8.86	5500
2001-01-23	8.83	8.84	8.83	8.84	20000
2001-01-24	8.80	8.85	8.80	8.85	5000
2001-01-25	8.90	8.93	8.90	8.93	7000
2001-01-26	8.98	9.03	8.95	8.98	58500
2001-01-29	9.00	9.04	9.00	9.00	8000
2001-01-30	8.96	8.99	8.96	8.99	4000
2001-01-31	8.99	9.03	8.99	9.03	40500
2001-02-01	9.20	9.39	9.20	9.38	101500
2001-02-02	9.16	9.25	9.14	9.25	17500
2001-02-05	9.20	9.20	9.18	9.19	10500
2001-02-06	9.05	9.05	9.00	9.02	15000
2001-02-07	9.02	9.07	9.02	9.07	8000
2001-02-08	8.95	8.97	8.87	8.87	34500
2001-02-09	8.96	8.99	8.96	8.98	10000
2001-02-12	9.10	9.20	9.10	9.11	35500
2001-02-13	9.25	9.28	9.23	9.28	9500
2001-02-14	9.30	9.34	9.30	9.34	10500
2001-02-15	9.33	9.55	9.33	9.53	45000
2001-02-16	9.54	9.56	9.54	9.56	10500
2001-02-21	9.54	9.54	9.41	9.42	19000
2001-02-22	9.42	9.45	9.42	9.45	2500
2001-02-23	9.50	9.70	9.50	9.70	36000
2001-02-26	9.60	9.60	9.56	9.58	22000
2001-02-27	9.50	9.53	9.47	9.53	15500
2001-02-28	9.50	9.50	9.40	9.42	71500
2001-03-01	9.54	9.54	9.42	9.42	16500
2001-03-02	9.60	9.65	9.60	9.65	7000
2001-03-05	9.52	9.56	9.52	9.56	36000
2001-03-06	9.65	9.68	9.65	9.67	17500
2001-03-07	9.64	9.64	9.60	9.63	10000
2001-03-08	9.44	9.51	9.43	9.49	26000
2001-03-09	9.62	9.62	9.58	9.58	53000
2001-03-12	9.46	9.47	9.46	9.47	3000
2001-03-13	9.30	9.30	9.20	9.20	15500
2001-03-14	8.85	8.85	8.85	8.85	2000
2001-03-15	8.70	8.70	8.70	8.70	1000
2001-03-16	8.71	8.77	8.71	8.75	7000
2001-03-19	8.75	8.76	8.75	8.76	2500
2001-03-21	8.76	8.81	8.74	8.74	21500
2001-03-23	8.40	8.40	8.36	8.37	7000
2001-03-26	8.39	8.40	8.39	8.40	1000
2001-03-27	8.62	8.74	8.62	8.74	29500
2001-03-28	8.74	8.82	8.74	8.82	22500
2001-03-29	8.93	8.93	8.88	8.88	8000
2001-03-30	8.82	8.82	8.82	8.82	1000
2001-04-02	9.15	9.29	9.15	9.29	44000
2001-04-03	9.32	9.32	9.28	9.28	22500
2001-04-04	9.40	9.44	9.40	9.44	6500
2001-04-05	9.44	9.51	9.44	9.50	4500
2001-04-06	9.53	9.60	9.53	9.60	15500
2001-04-09	9.60	9.60	9.55	9.55	5500
2001-04-10	9.56	9.56	9.56	9.56	500
2001-04-11	9.40	9.48	9.40	9.48	19500
2001-04-12	9.46	9.46	9.46	9.46	2500
2001-04-17	9.38	9.38	9.35	9.35	18000
2001-04-18	9.23	9.23	9.23	9.23	500
2001-04-19	9.10	9.10	9.10	9.10	5500
2001-04-23	9.28	9.28	9.28	9.28	3000
2001-04-24	9.28	9.28	9.28	9.28	500
2001-04-25	9.33	9.36	9.33	9.33	11000
2001-04-26	9.37	9.38	9.37	9.38	42500
2001-04-27	9.32	9.36	9.32	9.36	17000
2001-04-30	9.35	9.36	9.35	9.36	4000
2001-05-01	9.36	9.36	9.36	9.36	1500
2001-05-02	9.20	9.20	9.05	9.06	39500
2001-05-03	9.00	9.11	9.00	9.11	226500
2001-05-04	9.30	9.30	9.28	9.28	7500
2001-05-07	9.25	9.25	9.24	9.25	13000
2001-05-08	9.38	9.39	9.38	9.38	11500
2001-05-09	9.38	9.40	9.38	9.40	9000
2001-05-10	9.45	9.48	9.45	9.48	32000
2001-05-11	9.40	9.41	9.40	9.41	10000
2001-05-14	9.26	9.26	9.23	9.24	7500
2001-05-15	9.20	9.20	9.18	9.20	5000
2001-05-16	9.20	9.24	9.20	9.24	12000
2001-05-17	9.24	9.24	9.23	9.23	4000
2001-05-18	9.33	9.35	9.32	9.34	37500
2001-05-21	9.46	9.50	9.46	9.50	9000
2001-05-22	9.51	9.51	9.49	9.50	81500
2001-05-23	9.45	9.45	9.45	9.45	33000
2001-05-24	9.39	9.39	9.26	9.26	50000
2001-05-25	9.23	9.23	9.23	9.23	4000
2001-05-30	9.30	9.33	9.30	9.32	8500
2001-05-31	9.34	9.36	9.34	9.36	14500
2001-06-01	9.36	9.36	9.36	9.36	5500
2001-06-04	9.30	9.30	9.30	9.30	6000
2001-06-05	9.31	9.39	9.31	9.39	26000
2001-06-06	9.21	9.21	9.20	9.20	13000
2001-06-07	9.14	9.20	9.14	9.20	10000
2001-06-11	9.20	9.24	9.20	9.24	17500
2001-06-12	9.26	9.31	9.26	9.30	24000
2001-06-13	9.51	9.53	9.50	9.53	16500
2001-06-14	9.53	9.53	9.53	9.53	2500
2001-06-15	9.59	9.61	9.59	9.61	6500
2001-06-18	9.69	9.77	9.68	9.77	25000
2001-06-19	9.74	9.74	9.74	9.74	5000
2001-06-20	9.75	9.75	9.73	9.75	11000
2001-06-21	9.75	9.87	9.75	9.87	35000
2001-06-22	9.93	10.00	9.93	9.96	23500
2001-06-25	10.40	10.40	10.33	10.33	12000
2001-06-26	10.01	10.01	10.00	10.00	3500
2001-06-27	9.90	9.98	9.90	9.94	10000
2001-06-28	10.28	10.47	10.28	10.41	30000
2001-06-29	10.56	10.58	10.47	10.50	23000
2001-07-02	10.35	10.45	10.35	10.45	19500
2001-07-03	10.26	10.30	10.24	10.24	110000
2001-07-05	10.13	10.13	10.13	10.13	1000
2001-07-06	10.20	10.21	10.20	10.21	1000
2001-07-09	10.24	10.24	10.24	10.24	5500
2001-07-10	10.50	10.63	10.50	10.59	123500
2001-07-11	10.44	10.45	10.40	10.40	10500
2001-07-12	10.41	10.50	10.41	10.42	121500
2001-07-13	10.30	10.32	10.30	10.32	10000
2001-07-16	10.18	10.18	10.16	10.18	18500
2001-07-17	10.18	10.18	10.15	10.15	1500
2001-07-18	10.17	10.24	10.16	10.16	70500
2001-07-19	10.26	10.33	10.25	10.33	50500
2001-07-20	10.37	10.37	10.37	10.37	3000
2001-07-23	10.25	10.25	10.22	10.24	17500
2001-07-24	10.26	10.31	10.21	10.28	15500
2001-07-25	10.26	10.26	10.21	10.23	16500
2001-07-26	10.25	10.33	10.25	10.33	4500
2001-07-27	10.29	10.30	10.24	10.30	27500
2001-07-30	10.18	10.18	10.16	10.16	6500
2001-07-31	10.20	10.28	10.20	10.28	34500
2001-08-01	10.36	10.62	10.36	10.60	128500
2001-08-02	10.56	10.56	10.45	10.52	26000
2001-08-03	10.52	10.52	10.46	10.50	9500
2001-08-06	10.42	10.47	10.36	10.36	48000
2001-08-07	10.30	10.34	10.30	10.34	4500
2001-08-08	10.33	10.38	10.32	10.37	36000
2001-08-09	10.34	10.35	10.33	10.34	8000
2001-08-10	10.50	10.60	10.50	10.55	25500
2001-08-13	10.56	10.62	10.56	10.62	8000
2001-08-14	10.53	10.56	10.53	10.55	6500
2001-08-15	10.60	10.65	10.60	10.65	45500
2001-08-16	10.51	10.53	10.50	10.50	11500
2001-08-17	10.46	10.56	10.46	10.56	19500
2001-08-20	10.72	10.72	10.65	10.68	24500
2001-08-21	10.66	10.72	10.66	10.70	13500
2001-08-22	10.68	10.68	10.68	10.68	15500
2001-08-23	10.64	10.64	10.59	10.60	24500
2001-08-24	10.59	10.59	10.57	10.57	10500
2001-08-27	10.60	10.60	10.58	10.60	4500
2001-08-28	10.60	10.63	10.60	10.63	4000
2001-08-29	10.73	10.73	10.69	10.70	21000
2001-08-30	10.60	10.60	10.55	10.56	6500
2001-08-31	10.51	10.57	10.51	10.55	119000
2001-09-04	10.46	10.46	10.42	10.42	13500
2001-09-05	10.40	10.42	10.40	10.41	5000
2001-09-06	10.39	10.40	10.39	10.39	1500
2001-09-07	10.40	10.40	10.39	10.39	3500
2001-09-10	10.34	10.34	10.34	10.34	1000
2001-09-17	10.10	10.11	10.09	10.09	10000
2001-09-18	10.02	10.08	10.00	10.07	39500
2001-09-19	10.00	10.00	9.87	9.88	27000
2001-09-20	9.80	9.80	9.60	9.62	29000
2001-09-21	8.90	9.10	8.88	9.10	64500
2001-09-24	9.64	9.92	9.64	9.89	46000
2001-09-25	10.18	10.30	10.18	10.29	44000
2001-09-26	10.25	10.27	10.19	10.22	12000
2001-09-27	9.90	9.99	9.90	9.98	32500
2001-09-28	10.10	10.15	10.09	10.14	31500
2001-10-01	10.50	10.56	10.50	10.56	11500
2001-10-02	10.60	10.62	10.56	10.60	82000
2001-10-03	10.75	10.80	10.75	10.75	10500
2001-10-04	10.98	11.10	10.98	11.06	45000
2001-10-05	11.06	11.08	11.06	11.07	6500
2001-10-08	11.07	11.10	11.05	11.09	22000
2001-10-09	10.90	10.94	10.74	10.74	60000
2001-10-10	10.65	10.72	10.63	10.71	9500
2001-10-11	10.65	10.67	10.53	10.53	40000
2001-10-12	10.34	10.34	10.32	10.34	8500
2001-10-15	10.34	10.34	10.30	10.31	6000
2001-10-16	10.80	10.80	10.77	10.78	6000
2001-10-17	10.77	10.80	10.77	10.79	8000
2001-10-18	11.15	11.15	11.13	11.13	38000
2001-10-19	11.00	11.01	10.96	10.96	10000
2001-10-22	11.00	11.00	10.97	10.99	22500
2001-10-23	10.94	10.94	10.88	10.88	11500
2001-10-24	10.88	10.90	10.86	10.87	39000
2001-10-25	10.78	10.92	10.78	10.91	12000
2001-10-26	10.91	10.92	10.91	10.92	4500
2001-10-29	10.92	10.95	10.81	10.81	35500
2001-10-30	11.00	11.05	11.00	11.05	12000
2001-10-31	11.21	11.21	11.21	11.21	1500
2001-11-01	11.32	11.39	11.32	11.38	31500
2001-11-02	11.40	11.50	11.40	11.50	35500
2001-11-05	11.80	11.80	11.80	11.80	2500
2001-11-06	11.78	11.78	11.44	11.45	42000
2001-11-07	11.48	11.48	11.35	11.35	165000
2001-11-08	11.36	11.36	11.28	11.28	265000
2001-11-09	11.26	11.35	11.26	11.33	93500
2001-11-12	11.32	11.37	11.28	11.30	15000
2001-11-13	11.06	11.06	10.93	10.94	14000
2001-11-14	10.84	10.84	10.73	10.73	32500
2001-11-15	10.74	10.74	10.43	10.43	16500
2001-11-16	10.50	10.80	10.50	10.78	26500
2001-11-19	10.22	10.22	10.01	10.07	30000
2001-11-20	10.03	10.03	9.65	9.76	278000
2001-11-21	10.40	10.51	10.40	10.50	74500
2001-11-23	10.40	10.47	10.40	10.46	30000
2001-11-26	10.46	10.50	10.46	10.50	6000
2001-11-27	10.50	10.52	10.48	10.48	10500
2001-11-28	10.50	10.58	10.50	10.58	64000
2001-11-29	10.70	10.94	10.70	10.83	36500
2001-11-30	10.64	10.65	10.58	10.65	21500
2001-12-03	10.58	10.60	10.57	10.60	18000
2001-12-04	10.56	10.66	10.56	10.66	16000
2001-12-05	10.55	10.59	10.53	10.53	8000
2001-12-06	10.70	10.70	10.65	10.65	6500
2001-12-07	10.62	10.62	10.58	10.58	16000
2001-12-10	10.60	10.62	10.57	10.61	14000
2001-12-11	10.67	10.74	10.67	10.70	20000
2001-12-12	10.48	10.50	10.48	10.49	5000
2001-12-13	10.36	10.36	10.32	10.32	26000
2001-12-14	10.70	10.77	10.60	10.62	65000
2001-12-17	10.66	10.78	10.66	10.78	73000
2001-12-18	10.98	11.00	10.98	11.00	129000
2001-12-19	11.12	11.20	11.12	11.17	281000
2001-12-20	11.36	11.41	11.31	11.41	300500
2001-12-21	11.63	11.82	11.63	11.76	68000
2001-12-24	12.00	12.12	12.00	12.08	24000
2001-12-26	12.10	12.16	12.10	12.16	16500
2001-12-27	12.15	12.18	12.09	12.17	159500
2001-12-28	12.17	12.18	12.15	12.18	13000
2001-12-31	12.18	12.18	12.16	12.16	4500
2002-01-02	12.04	12.07	12.04	12.06	23000
2002-01-03	12.16	12.29	12.16	12.26	29000
2002-01-04	12.45	12.48	12.26	12.26	219500
2002-01-07	12.26	12.30	12.26	12.27	9000
2002-01-08	12.11	12.11	12.03	12.06	51000
2002-01-09	11.80	11.80	11.72	11.74	52500
2002-01-10	11.51	11.51	11.39	11.50	80500
2002-01-11	11.54	11.60	11.54	11.60	8000
2002-01-14	11.52	11.53	11.50	11.52	10500
2002-01-15	11.28	11.29	11.24	11.25	28500
2002-01-16	11.20	11.41	11.20	11.41	34000
2002-01-17	11.73	11.73	11.61	11.68	35500
2002-01-18	11.76	11.76	11.66	11.67	25500
2002-01-22	11.60	11.60	11.53	11.57	18000
2002-01-23	11.47	11.47	11.45	11.47	17500
2002-01-24	11.49	11.49	11.43	11.43	16000
2002-01-25	11.24	11.29	11.24	11.29	5500
2002-01-28	11.22	11.22	11.19	11.20	10500
2002-01-29	11.12	11.14	11.08	11.08	14500
2002-01-30	11.04	11.11	11.02	11.11	10000
2002-01-31	11.09	11.12	11.08	11.11	12000
2002-02-01	11.52	11.56	11.52	11.56	31500
2002-02-04	11.60	11.60	11.58	11.58	12000
2002-02-05	11.40	11.40	11.35	11.38	12500
2002-02-06	11.40	11.47	11.40	11.47	31000
2002-02-07	11.69	11.69	11.64	11.65	48000
2002-02-08	12.00	12.07	12.00	12.07	444500
2002-02-11	12.02	12.04	12.01	12.01	11000
2002-02-12	12.10	12.10	12.05	12.05	17500
2002-02-13	12.05	12.06	12.02	12.02	9500
2002-02-14	11.80	11.82	11.80	11.80	27000
2002-02-15	11.66	11.78	11.66	11.78	53000
2002-02-19	11.50	11.50	11.37	11.48	52500
2002-02-20	11.58	11.59	11.54	11.54	31500
2002-02-21	11.54	11.55	11.51	11.52	11500
2002-02-22	11.70	11.85	11.70	11.83	42000
2002-02-25	11.88	11.88	11.86	11.86	11000
2002-02-26	11.88	11.88	11.86	11.86	10500
2002-02-27	12.16	12.28	12.16	12.19	150000
2002-02-28	12.30	12.31	12.14	12.14	151000
2002-03-01	12.19	12.20	12.18	12.20	33000
2002-03-04	11.76	11.85	11.76	11.85	23000
2002-03-05	11.83	11.83	11.82	11.82	5500
2002-03-06	11.83	11.83	11.82	11.83	9500
2002-03-07	11.71	11.72	11.71	11.72	6500
2002-03-08	12.08	12.08	11.83	11.83	93000
2002-03-11	11.91	11.95	11.89	11.92	58000
2002-03-12	11.87	11.87	11.78	11.78	43500
2002-03-13	11.78	11.78	11.71	11.75	7500
2002-03-14	11.76	11.79	11.75	11.79	11000
2002-03-15	11.84	11.94	11.84	11.94	22500
2002-03-18	11.89	11.98	11.89	11.97	56000
2002-03-19	12.18	12.19	12.18	12.18	6000
2002-03-20	12.25	12.25	12.21	12.22	19500
2002-03-21	12.03	12.04	11.96	11.98	25500
2002-03-22	12.05	12.07	11.80	11.80	75000
2002-03-25	11.80	11.80	11.77	11.77	7500
2002-03-26	11.72	11.74	11.62	11.74	56500
2002-03-27	11.70	11.70	11.68	11.68	36000
2002-03-28	11.73	11.75	11.73	11.75	3500
2002-04-01	11.74	11.75	11.74	11.75	9500
2002-04-02	11.85	11.86	11.74	11.74	63500
2002-04-03	11.77	11.90	11.77	11.90	139000
2002-04-04	11.89	11.89	11.86	11.89	29000
2002-04-05	11.86	11.88	11.86	11.88	2500
2002-04-08	11.72	11.72	11.70	11.71	5000
2002-04-09	11.77	11.77	11.77	11.77	1000
2002-04-10	11.87	11.88	11.86	11.88	12000
2002-04-11	11.85	11.85	11.65	11.75	84000
2002-04-12	11.74	11.79	11.72	11.74	48500
2002-04-15	11.81	11.81	11.71	11.75	17500
2002-04-16	11.64	11.64	11.63	11.63	5000
2002-04-17	11.40	11.40	11.38	11.39	15500
2002-04-18	11.26	11.26	11.20	11.23	24000
2002-04-19	11.14	11.16	11.11	11.13	14000
2002-04-22	11.20	11.28	11.20	11.28	88000
2002-04-23	11.23	11.42	11.23	11.40	174000
2002-04-24	11.46	11.46	11.40	11.42	46500
2002-04-25	11.52	11.58	11.52	11.56	3500
2002-04-26	11.85	11.85	11.84	11.84	11000
2002-04-29	11.77	11.77	11.77	11.77	4000
2002-04-30	11.55	11.60	11.47	11.47	95500
2002-05-01	11.54	11.57	11.54	11.57	26500
2002-05-02	11.62	11.63	11.60	11.63	16000
2002-05-03	11.84	11.84	11.82	11.82	1500
2002-05-06	11.82	11.82	11.82	11.82	2000
2002-05-07	11.85	12.00	11.84	12.00	33500
2002-05-08	12.00	12.00	11.92	11.92	17500
2002-05-09	11.95	11.97	11.95	11.97	3500
2002-05-10	11.97	11.97	11.96	11.96	1500
2002-05-13	12.02	12.02	12.02	12.02	1000
2002-05-14	11.75	11.78	11.70	11.78	26000
2002-05-15	11.66	11.86	11.66	11.84	64000
2002-05-16	11.68	11.69	11.61	11.61	32500
2002-05-17	11.80	11.80	11.74	11.74	12000
2002-05-20	11.74	11.82	11.74	11.81	158000
2002-05-21	11.74	11.74	11.54	11.54	65000
2002-05-22	11.62	11.62	11.61	11.61	8500
2002-05-23	11.68	11.68	11.67	11.67	6000
2002-05-24	11.66	11.66	11.64	11.64	20500
2002-05-28	11.60	11.60	11.47	11.53	37000
2002-05-29	11.36	11.36	11.31	11.31	21000
2002-05-30	11.48	11.51	11.45	11.51	187000
2002-05-31	11.42	11.50	11.42	11.50	85000
2002-06-03	11.51	11.51	11.50	11.50	10500
2002-06-04	11.50	11.50	11.47	11.47	17500
2002-06-05	11.34	11.34	11.26	11.29	95500
2002-06-06	11.23	11.23	11.04	11.04	61000
2002-06-07	10.84	10.84	10.73	10.75	31500
2002-06-10	10.85	10.88	10.80	10.88	57000
2002-06-11	10.91	10.94	10.91	10.94	40000
2002-06-12	10.61	10.61	10.49	10.49	46000
2002-06-13	10.50	10.57	10.50	10.57	99500
2002-06-14	10.46	10.62	10.46	10.61	41000
2002-06-17	10.82	10.89	10.82	10.89	22500
2002-06-18	10.90	10.90	10.80	10.80	24000
2002-06-19	10.68	10.68	10.49	10.49	61000
2002-06-20	10.26	10.26	10.17	10.19	96500
2002-06-21	10.66	10.82	10.66	10.78	110000
2002-06-24	11.00	11.00	10.67	10.73	71000
2002-06-25	10.84	10.84	10.64	10.64	40500
2002-06-26	10.81	11.19	10.81	11.10	111500
2002-06-27	11.22	11.27	11.10	11.20	154500
2002-06-28	11.31	11.31	11.18	11.30	81500
2002-07-01	11.38	11.42	11.38	11.42	5500
2002-07-02	11.02	11.02	11.01	11.01	8000
2002-07-03	10.67	10.73	10.47	10.60	150000
2002-07-05	10.50	10.62	10.50	10.60	15500
2002-07-08	10.65	10.65	10.59	10.59	30000
2002-07-09	10.80	10.84	10.78	10.82	29000
2002-07-10	10.65	10.65	10.32	10.32	125000
2002-07-11	9.84	9.84	9.71	9.80	150000
2002-07-12	10.26	10.26	10.12	10.23	117500
2002-07-15	10.37	10.39	9.96	9.96	64500
2002-07-16	9.90	9.90	9.69	9.73	26000
2002-07-17	9.90	10.06	9.90	10.06	58500
2002-07-18	10.37	10.37	10.30	10.36	48500
2002-07-19	10.27	10.36	10.27	10.35	196500
2002-07-22	10.35	10.38	10.33	10.38	145000
2002-07-23	10.26	10.26	10.06	10.09	34500
2002-07-24	9.40	9.68	9.40	9.68	69000
2002-07-25	10.07	10.18	10.03	10.17	50000
2002-07-26	10.25	10.30	10.25	10.28	15000
2002-07-29	10.62	10.68	10.62	10.68	24500
2002-07-30	10.60	10.60	10.56	10.56	37000
2002-07-31	10.44	10.58	10.37	10.57	25500
2002-08-01	10.68	10.68	10.40	10.40	73500
2002-08-02	10.52	10.80	10.52	10.80	150500
2002-08-05	11.20	11.40	11.20	11.36	83000
2002-08-06	11.05	11.10	11.04	11.09	18000
2002-08-07	11.01	11.03	11.01	11.03	8500
2002-08-08	11.10	11.42	11.10	11.42	22000
2002-08-09	11.31	11.48	11.27	11.46	69000
2002-08-12	11.40	11.48	11.40	11.46	12000
2002-08-13	11.42	11.46	11.41	11.43	11000
2002-08-14	11.74	11.90	11.74	11.86	43000
2002-08-15	11.92	11.92	11.83	11.83	15000
2002-08-16	11.78	11.90	11.73	11.73	70500
2002-08-19	11.89	11.89	11.76	11.81	28500
2002-08-20	11.64	11.83	11.63	11.83	25500
2002-08-21	11.93	11.93	11.38	11.53	33000
2002-08-22	11.42	11.42	11.26	11.26	19000
2002-08-23	11.29	11.65	11.29	11.65	14500
2002-08-26	11.66	11.67	11.66	11.66	3000
2002-08-27	11.91	11.92	11.80	11.80	11500
2002-08-28	11.60	11.60	11.45	11.46	11500
2002-08-29	11.19	11.38	11.19	11.25	19000
2002-08-30	11.67	11.73	11.67	11.69	9500
2002-09-03	11.46	11.46	11.18	11.33	24000
2002-09-04	11.33	11.58	11.33	11.58	11500
2002-09-05	11.44	11.44	11.26	11.30	21500
2002-09-06	11.90	11.90	11.71	11.71	27500
2002-09-09	11.40	11.48	11.36	11.41	25500
2002-09-10	11.70	11.72	11.68	11.70	17000
2002-09-11	11.90	11.92	11.90	11.92	6000
2002-09-12	11.99	11.99	11.80	11.80	26000
2002-09-13	11.80	11.80	11.74	11.74	9500
2002-09-16	11.48	11.63	11.48	11.63	23500
2002-09-17	11.90	11.91	11.86	11.86	5500
2002-09-18	11.83	11.83	11.80	11.82	6500
2002-09-19	11.85	11.92	11.85	11.90	12500
2002-09-20	11.85	11.96	11.84	11.96	30000
2002-09-23	11.77	11.81	11.77	11.81	7000
2002-09-24	11.68	11.69	11.58	11.58	33000
2002-09-25	11.58	11.58	11.38	11.38	181500
2002-09-26	11.51	11.62	11.51	11.60	61500
2002-09-27	11.60	12.16	11.60	12.03	144500
2002-09-30	11.72	12.10	11.71	12.07	39500
2002-10-01	12.05	12.07	12.02	12.02	30000
2002-10-02	12.22	12.31	12.22	12.31	12000
2002-10-03	12.64	12.92	12.64	12.78	40000
2002-10-04	12.58	12.58	12.42	12.42	14000
2002-10-07	12.08	12.09	11.97	11.98	33500
2002-10-08	11.98	11.98	11.74	11.74	22500
2002-10-09	11.88	12.05	11.88	12.05	10000
2002-10-10	11.98	12.16	11.98	12.16	17500
2002-10-11	12.28	12.63	12.22	12.62	45500
2002-10-14	12.32	12.32	12.26	12.29	17000
2002-10-16	12.13	12.26	12.10	12.20	166000
2002-10-17	12.28	12.42	12.28	12.41	7000
2002-10-18	11.95	12.45	11.77	12.35	361000
2002-10-21	11.92	12.28	11.90	12.05	106000
2002-10-22	12.39	12.46	12.30	12.37	24000
2002-10-23	12.21	12.30	12.21	12.25	16500
2002-10-24	12.28	12.28	12.12	12.12	28000
2002-10-25	12.16	12.17	12.16	12.17	6000
2002-10-28	12.33	12.53	12.33	12.52	22500
2002-10-29	12.24	12.38	12.24	12.37	26500
2002-10-30	12.00	12.26	12.00	12.23	69500
2002-10-31	12.11	12.18	11.96	12.16	73500
2002-11-01	11.66	12.00	11.66	11.92	127000
2002-11-04	11.78	11.79	11.74	11.79	138500
2002-11-05	11.60	11.72	11.60	11.66	56000
2002-11-06	11.41	11.56	11.35	11.56	42500
2002-11-07	11.59	11.65	11.46	11.49	17000
2002-11-08	11.48	11.48	11.45	11.46	46000
2002-11-11	11.38	11.43	11.36	11.37	10000
2002-11-12	11.33	11.47	11.28	11.47	23000
2002-11-13	11.73	11.73	11.67	11.67	136500
2002-11-14	11.89	12.00	11.85	11.86	26000
2002-11-15	11.78	11.84	11.78	11.84	4000
2002-11-18	11.63	11.64	11.54	11.54	135000
2002-11-19	11.91	11.97	11.89	11.96	14500
2002-11-20	11.79	11.80	11.76	11.79	2500
2002-11-21	12.18	12.21	12.14	12.20	45000
2002-11-22	12.20	12.26	12.18	12.21	35000
2002-11-25	11.80	11.80	11.62	11.63	27000
2002-11-26	11.68	11.68	11.66	11.66	6500
2002-11-27	11.63	11.64	11.58	11.59	10000
2002-11-29	11.79	11.79	11.78	11.78	1000
2002-12-02	11.85	11.98	11.85	11.98	87500
2002-12-03	11.76	11.76	11.63	11.65	25000
2002-12-04	11.85	11.95	11.81	11.81	179000
2002-12-05	11.82	11.82	11.79	11.82	11500
2002-12-06	11.92	11.95	11.90	11.95	8500
2002-12-09	11.89	11.99	11.86	11.98	40500
2002-12-10	11.94	11.94	11.88	11.89	25000
2002-12-11	12.00	12.06	11.95	12.06	19500
2002-12-12	12.20	12.28	12.19	12.28	18500
2002-12-13	12.48	12.48	12.28	12.28	63500
2002-12-16	12.48	12.70	12.45	12.69	87500
2002-12-17	12.60	12.60	12.24	12.32	67000
2002-12-18	12.39	12.69	12.39	12.65	562000
2002-12-19	12.27	12.28	12.21	12.25	29000
2002-12-20	12.30	12.30	12.15	12.21	54500
2002-12-23	12.25	12.32	12.19	12.26	33500
2002-12-24	12.21	12.21	12.19	12.19	3000
2002-12-26	12.20	12.24	12.20	12.23	8000
2002-12-27	12.22	12.22	12.08	12.10	20500
2002-12-30	12.28	12.28	12.11	12.11	61500
2002-12-31	12.30	12.30	12.19	12.28	36000
2003-01-02	12.28	12.37	12.24	12.37	31500
2003-01-03	12.46	12.46	12.41	12.41	107500
2003-01-06	12.48	12.48	12.39	12.39	64000
2003-01-07	12.43	12.43	12.30	12.31	18500
2003-01-08	12.36	12.36	12.31	12.32	45500
2003-01-09	12.36	12.36	12.26	12.28	24000
2003-01-10	12.47	12.47	12.38	12.40	59500
2003-01-13	12.32	12.38	12.30	12.30	15000
2003-01-14	12.34	12.34	12.27	12.30	26000
2003-01-15	12.23	12.23	12.13	12.18	33000
2003-01-16	12.00	12.00	11.79	11.89	41000
2003-01-17	12.14	12.17	12.08	12.11	39500
2003-01-21	12.00	12.00	11.92	11.96	26500
2003-01-22	11.85	11.85	11.74	11.84	72000
2003-01-23	12.02	12.02	11.92	11.96	50500
2003-01-24	11.55	11.70	11.44	11.65	71000
2003-01-27	11.14	11.22	10.58	10.72	350500
2003-01-28	11.16	11.21	11.12	11.21	112500
2003-01-29	11.16	11.16	10.94	11.14	77500
2003-01-30	11.38	11.56	11.38	11.42	128000
2003-01-31	11.42	11.60	11.41	11.54	162000
2003-02-03	11.56	11.67	11.56	11.65	80000
2003-02-04	11.31	11.35	11.27	11.29	56000
2003-02-05	11.30	11.32	11.28	11.30	29000
2003-02-06	11.11	11.15	10.94	11.15	51000
2003-02-07	11.36	11.38	11.18	11.34	85000
2003-02-10	11.38	11.38	11.18	11.21	30000
2003-02-11	11.34	11.52	11.34	11.49	65500
2003-02-12	11.45	11.45	11.35	11.36	73000
2003-02-13	11.32	11.34	11.15	11.26	52000
2003-02-14	11.36	11.37	11.29	11.32	84000
2003-02-18	11.07	11.36	11.07	11.30	56500
2003-02-19	11.20	11.20	10.96	11.12	67000
2003-02-20	11.29	11.29	11.11	11.17	24500
2003-02-21	11.22	11.29	11.08	11.25	93000
2003-02-24	11.17	11.17	11.06	11.09	304000
2003-02-25	10.92	11.04	10.83	11.04	97000
2003-02-26	11.04	11.20	11.04	11.12	82500
2003-02-27	11.25	11.37	11.20	11.33	54500
2003-02-28	11.36	11.56	11.36	11.55	51000
2003-03-03	11.66	11.72	11.48	11.60	161000
2003-03-04	11.37	11.41	11.24	11.32	55500
2003-03-05	11.19	11.21	11.08	11.18	26000
2003-03-06	11.25	11.54	11.24	11.53	21000
2003-03-07	11.55	11.63	11.55	11.59	18500
2003-03-10	11.40	11.40	11.16	11.19	60500
2003-03-11	11.04	11.31	10.85	11.23	64000
2003-03-12	11.10	11.18	11.07	11.17	23500
2003-03-13	11.23	11.23	11.05	11.16	156500
2003-03-14	11.36	11.81	11.36	11.81	261500
2003-03-17	11.80	12.41	11.80	12.40	532000
2003-03-18	12.40	12.40	11.94	12.04	372000
2003-03-19	12.15	12.20	11.95	11.97	57000
2003-03-20	11.90	11.90	11.53	11.54	189500
2003-03-21	11.65	11.81	11.65	11.76	595500
2003-03-24	11.61	11.61	11.53	11.56	71500
2003-03-25	11.56	11.80	11.54	11.73	48000
2003-03-26	12.08	12.22	12.04	12.17	134500
2003-03-27	12.16	12.41	12.16	12.30	91000
2003-03-28	12.56	12.62	12.52	12.53	87500
2003-03-31	12.47	12.47	12.02	12.47	487000
2003-04-01	12.59	12.59	12.42	12.49	102000
2003-04-02	12.72	12.82	12.46	12.46	454500
2003-04-03	12.41	12.52	12.36	12.50	299500
2003-04-04	12.46	12.65	12.40	12.65	986500
2003-04-07	12.86	12.94	12.79	12.90	384000
2003-04-08	12.90	13.14	12.88	13.05	665000
2003-04-09	13.05	13.09	12.75	13.05	963500
2003-04-10	13.06	13.06	12.94	12.95	258500
2003-04-11	13.00	13.13	12.97	13.00	139000
2003-04-14	13.16	13.19	13.10	13.19	84500
2003-04-15	13.29	13.34	13.22	13.27	117000
2003-04-16	13.00	13.25	13.00	13.17	149500
2003-04-17	13.14	13.34	13.14	13.33	89000
2003-04-21	13.33	13.33	13.27	13.27	15500
2003-04-22	13.26	13.53	13.26	13.45	169000
2003-04-23	13.45	13.63	13.45	13.63	190000
2003-04-24	13.65	13.65	13.56	13.59	53000
2003-04-25	13.59	13.64	13.43	13.49	103500
2003-04-28	13.55	13.83	13.49	13.68	252500
2003-04-29	13.40	13.47	13.25	13.40	161500
2003-04-30	13.45	13.65	13.45	13.50	69500
2003-05-01	13.50	13.79	13.50	13.71	771000
2003-05-02	13.71	13.80	13.63	13.69	197500
2003-05-05	13.69	13.78	13.52	13.62	103000
2003-05-06	13.64	13.73	13.57	13.64	187000
2003-05-07	13.38	13.48	13.32	13.38	219500
2003-05-08	13.31	13.35	13.25	13.26	74000
2003-05-09	13.30	13.47	13.27	13.38	168500
2003-05-12	13.20	13.26	13.02	13.15	199500
2003-05-13	12.96	13.22	12.94	13.18	98500
2003-05-14	13.41	13.41	13.06	13.08	144000
2003-05-15	13.32	13.32	13.16	13.22	96000
2003-05-16	13.77	13.89	13.63	13.87	370500
2003-05-19	13.77	13.77	13.55	13.56	91000
2003-05-20	12.83	12.83	12.32	12.59	1012500
2003-05-21	12.24	12.45	12.07	12.40	400000
2003-05-22	12.12	12.54	12.09	12.43	300000
2003-05-23	12.43	12.55	12.43	12.45	91000
2003-05-27	12.45	12.50	12.32	12.44	120000
2003-05-28	12.46	12.55	12.46	12.53	294500
2003-05-29	12.40	12.47	12.38	12.43	57500
2003-05-30	12.27	12.33	12.21	12.33	51500
2003-06-02	12.16	12.21	12.05	12.17	84500
2003-06-03	12.10	12.10	11.75	11.98	365500
2003-06-04	11.99	12.06	11.97	12.06	80500
2003-06-05	12.05	12.05	11.86	11.93	189000
2003-06-06	12.25	12.50	12.25	12.44	84000
2003-06-09	12.12	12.26	12.04	12.19	78000
2003-06-10	12.29	12.38	12.16	12.27	71500
2003-06-11	12.16	12.30	12.16	12.30	37000
2003-06-12	12.50	12.67	12.50	12.57	203000
2003-06-13	12.67	12.70	12.60	12.62	77000
2003-06-16	12.88	12.92	12.74	12.74	102500
2003-06-17	12.96	13.11	12.96	13.09	154000
2003-06-18	13.13	13.14	12.88	12.92	441500
2003-06-19	12.82	12.82	12.71	12.74	177000
2003-06-20	12.20	12.44	12.20	12.33	176500
2003-06-23	12.24	12.24	11.98	12.13	175500
2003-06-24	12.02	12.04	11.86	12.04	174500
2003-06-25	12.07	12.12	12.04	12.08	79500
2003-06-26	12.02	12.24	12.00	12.24	64500
2003-06-27	12.08	12.11	11.87	11.89	142000
2003-06-30	11.90	11.90	11.56	11.60	224500
2003-07-01	11.58	11.81	11.49	11.81	183500
2003-07-02	11.67	11.90	11.67	11.90	131000
2003-07-03	11.96	12.00	11.94	11.96	30500
2003-07-07	11.70	11.80	11.54	11.70	371500
2003-07-08	11.61	11.61	11.44	11.50	766500
2003-07-09	11.63	11.71	11.56	11.70	95000
2003-07-10	11.76	11.99	11.70	11.99	161500
2003-07-11	12.03	12.12	12.02	12.09	145500
2003-07-14	12.12	12.18	12.04	12.04	269500
2003-07-15	12.01	12.01	11.77	11.80	123500
2003-07-16	11.72	11.72	11.58	11.68	111500
2003-07-17	11.62	11.62	11.53	11.59	82000
2003-07-18	11.64	11.82	11.58	11.82	83500
2003-07-21	11.81	11.81	11.65	11.68	93000
2003-07-22	11.60	11.67	11.53	11.64	79000
2003-07-23	11.66	11.77	11.58	11.77	95500
2003-07-24	11.77	11.92	11.71	11.82	156000
2003-07-25	11.79	11.95	11.74	11.95	244000
2003-07-28	11.93	11.94	11.80	11.91	64000
2003-07-29	11.80	11.88	11.74	11.83	217000
2003-07-30	12.00	12.35	11.97	12.26	319500
2003-07-31	11.99	12.40	11.96	12.40	543000
2003-08-01	12.20	12.36	12.08	12.32	957000
2003-08-04	12.23	12.28	12.18	12.19	472500
2003-08-05	12.16	12.16	12.02	12.07	385500
2003-08-06	12.07	13.04	12.07	12.85	896000
2003-08-07	13.38	13.51	13.37	13.47	156000
2003-08-08	13.58	13.64	13.44	13.46	137500
2003-08-11	13.61	13.68	13.45	13.45	40500
2003-08-12	13.36	13.41	13.31	13.36	63000
2003-08-13	13.04	13.04	12.85	12.94	137500
2003-08-14	13.01	13.01	12.92	12.99	26500
2003-08-15	12.96	12.96	12.86	12.95	30500
2003-08-18	13.10	13.15	13.09	13.12	58000
2003-08-19	12.94	13.00	12.86	12.98	64500
2003-08-20	12.69	12.82	12.69	12.81	65500
2003-08-21	12.60	12.64	12.54	12.54	52000
2003-08-22	12.61	12.61	12.54	12.54	26500
2003-08-25	12.55	12.64	12.46	12.50	167500
2003-08-26	12.48	12.48	12.35	12.40	53000
2003-08-27	12.52	12.62	12.52	12.62	120000
2003-08-28	12.78	12.92	12.76	12.85	190500
2003-08-29	13.00	13.01	12.95	12.99	194000
2003-09-02	12.84	13.06	12.81	13.05	461000
2003-09-03	13.02	13.04	13.01	13.03	80500
2003-09-04	13.19	13.31	13.18	13.30	81500
2003-09-05	13.25	13.36	13.25	13.34	56500
2003-09-08	13.39	13.42	13.38	13.39	20000
2003-09-09	13.29	13.31	13.20	13.27	97500
2003-09-10	13.35	13.37	13.19	13.26	68500
2003-09-11	13.27	13.30	13.25	13.29	28500
2003-09-12	13.40	13.42	13.31	13.42	78500
2003-09-15	13.42	13.42	13.30	13.30	71000
2003-09-16	13.22	13.22	13.08	13.18	107500
2003-09-17	13.02	13.03	12.82	12.94	803000
2003-09-18	13.23	13.29	13.16	13.23	734500
2003-09-19	13.21	13.24	13.19	13.19	63000
2003-09-22	13.18	13.20	13.12	13.19	129000
2003-09-23	13.20	13.48	13.19	13.37	336500
2003-09-24	13.42	13.43	13.31	13.31	54000
2003-09-25	13.36	13.42	13.32	13.40	71500
2003-09-26	13.23	13.26	13.15	13.24	37000
2003-09-29	13.38	13.42	13.32	13.37	120000
2003-09-30	13.37	13.37	13.24	13.32	50000
2003-10-01	13.40	13.63	13.38	13.63	194000
2003-10-02	13.68	13.84	13.66	13.82	61000
2003-10-03	13.91	14.33	13.91	14.15	210500
2003-10-06	14.38	14.44	14.38	14.42	192000
2003-10-07	14.21	14.24	14.15	14.20	99500
2003-10-08	14.40	14.42	14.29	14.33	675000
2003-10-09	14.30	14.30	14.21	14.21	72000
2003-10-10	14.72	15.18	14.70	14.95	370500
2003-10-13	14.86	15.02	14.75	14.77	364000
2003-10-14	14.80	14.94	14.77	14.90	184500
2003-10-15	14.95	15.05	14.94	15.01	30000
2003-10-16	14.91	14.95	14.88	14.95	32500
2003-10-17	15.00	15.15	14.96	15.12	79500
2003-10-20	15.20	15.25	15.16	15.25	67500
2003-10-21	15.20	15.28	15.13	15.22	89000
2003-10-22	15.09	15.28	15.09	15.20	59000
2003-10-23	15.18	15.24	15.15	15.22	31500
2003-10-24	15.46	15.48	15.45	15.48	42500
2003-10-27	15.48	15.74	15.46	15.68	144500
2003-10-28	15.52	15.52	15.45	15.52	51000
2003-10-29	15.75	16.01	15.73	15.97	136000
2003-10-30	16.49	16.49	16.25	16.25	183000
2003-10-31	16.12	16.12	16.01	16.01	87000
2003-11-03	16.00	16.04	15.86	15.89	107000
2003-11-04	16.10	16.28	16.04	16.06	278000
2003-11-05	15.84	15.93	15.53	15.67	397500
2003-11-06	15.68	15.98	15.68	15.98	187500
2003-11-07	16.10	16.28	16.04	16.27	81000
2003-11-10	16.12	16.12	16.01	16.10	77000
2003-11-11	15.86	15.86	15.79	15.85	36000
2003-11-12	15.77	15.79	15.67	15.73	109000
2003-11-13	15.76	15.92	15.73	15.81	86500
2003-11-14	15.79	15.79	15.60	15.63	41000
2003-11-17	15.63	15.64	15.52	15.58	66000
2003-11-18	15.54	15.59	15.46	15.48	157000
2003-11-19	15.45	15.50	15.39	15.50	50500
2003-11-20	15.32	15.37	15.14	15.14	100500
2003-11-21	15.67	15.74	15.52	15.65	232500
2003-11-24	15.65	15.79	15.46	15.49	202500
2003-11-25	15.50	15.52	15.18	15.22	365500
2003-11-26	15.34	15.39	15.31	15.37	136500
2003-11-28	15.46	15.46	15.38	15.44	35500
2003-12-01	15.79	15.85	15.69	15.84	50000
2003-12-02	15.66	15.77	15.66	15.70	43500
2003-12-03	15.90	16.12	15.88	16.12	183000
2003-12-04	16.18	16.39	16.18	16.22	112500
2003-12-05	16.26	16.27	16.14	16.15	403000
2003-12-08	16.35	16.35	16.26	16.30	85500
2003-12-09	16.52	16.52	16.38	16.44	55500
2003-12-10	16.47	16.47	16.31	16.31	37000
2003-12-11	16.32	16.39	16.30	16.39	35000
2003-12-12	16.47	16.55	16.43	16.55	46000
2003-12-15	16.82	16.87	16.73	16.76	70500
2003-12-16	16.84	16.92	16.67	16.92	179500
2003-12-17	16.78	16.78	16.48	16.49	211250
2003-12-18	16.44	16.54	16.32	16.48	140250
2003-12-19	16.20	16.21	16.12	16.15	41250
2003-12-22	16.18	16.30	16.18	16.27	18250
2003-12-23	16.27	16.27	16.16	16.22	28000
2003-12-24	16.30	16.43	16.30	16.40	20750
2003-12-26	16.40	16.44	16.40	16.41	9750
2003-12-29	16.44	16.44	16.30	16.33	40500
2003-12-30	16.58	16.68	16.56	16.60	31250
2003-12-31	16.68	16.77	16.68	16.77	106750
2004-01-02	16.76	16.81	16.70	16.74	21000
2004-01-05	16.90	16.94	16.77	16.79	66250
2004-01-06	17.12	17.28	17.12	17.13	34500
2004-01-07	17.14	17.14	16.88	16.96	23000
2004-01-08	17.14	17.14	17.06	17.12	64250
2004-01-09	16.90	16.98	16.88	16.88	27000
2004-01-12	16.90	17.04	16.88	16.94	31750
2004-01-13	16.80	16.83	16.72	16.74	28250
2004-01-14	16.59	16.66	16.49	16.64	43250
2004-01-15	16.44	16.44	16.14	16.32	145000
2004-01-16	16.50	17.08	16.50	16.98	370500
2004-01-20	17.06	17.35	17.04	17.30	38250
2004-01-21	17.50	17.79	17.34	17.76	353500
2004-01-22	17.72	18.01	17.70	17.94	194250
2004-01-23	17.66	17.67	17.44	17.56	29500
2004-01-26	17.60	17.60	17.29	17.52	21500
2004-01-27	17.36	17.56	17.31	17.50	34500
2004-01-28	17.76	18.27	17.76	18.04	282250
2004-01-29	17.90	17.92	17.68	17.84	158000
2004-01-30	17.66	17.80	17.60	17.77	26750
2004-02-02	17.54	17.70	17.44	17.66	178750
2004-02-03	17.67	17.79	17.50	17.72	158500
2004-02-04	17.83	18.06	17.73	17.87	57250
2004-02-05	18.40	18.69	18.26	18.38	156000
2004-02-06	18.68	18.87	18.65	18.68	77750
2004-02-09	19.00	19.33	18.95	19.04	106000
2004-02-10	19.40	19.48	19.10	19.17	171500
2004-02-11	19.09	19.68	18.91	19.60	64000
2004-02-12	19.44	19.45	19.29	19.30	65500
2004-02-13	19.86	19.86	19.51	19.51	67250
2004-02-17	19.89	20.09	19.78	19.96	141750
2004-02-18	20.01	20.30	19.66	19.94	104500
2004-02-19	20.00	20.00	19.45	19.64	187000
2004-02-20	19.54	19.54	19.13	19.20	57000
2004-02-23	19.42	19.42	18.90	19.19	91750
2004-02-24	19.55	20.48	19.55	20.07	175500
2004-02-25	19.88	19.88	19.56	19.66	60250
2004-02-26	19.61	19.74	19.46	19.60	49750
2004-02-27	19.47	20.10	19.36	20.10	235250
2004-03-01	19.73	19.97	19.65	19.96	87000
2004-03-02	19.76	19.77	19.48	19.57	122000
2004-03-03	19.77	19.91	19.60	19.89	216500
2004-03-04	19.97	20.10	19.80	20.05	162250
2004-03-05	20.25	20.52	20.25	20.52	65250
2004-03-08	20.22	20.29	20.15	20.19	40500
2004-03-09	20.00	20.07	19.91	19.92	616750
2004-03-10	19.80	19.88	19.51	19.55	120000
2004-03-11	18.93	19.48	18.82	19.03	181750
2004-03-12	19.13	19.31	19.04	19.26	81000
2004-03-15	19.32	19.32	18.84	19.03	44500
2004-03-16	19.07	19.25	19.05	19.10	60250
2004-03-17	19.33	19.58	19.30	19.50	38750
2004-03-18	19.42	19.55	19.25	19.36	44250
2004-03-19	19.76	20.12	19.76	20.00	35500
2004-03-22	19.98	20.14	19.84	19.92	103500
2004-03-23	19.94	20.19	19.94	19.98	47000
2004-03-24	19.66	19.95	19.50	19.66	44750
2004-03-25	19.37	19.40	19.12	19.20	151250
2004-03-26	19.52	19.70	19.20	19.70	254000
2004-03-29	19.55	19.77	19.54	19.72	57000
2004-03-30	19.84	19.99	19.72	19.98	31250
2004-03-31	19.95	20.27	19.92	20.22	113750
2004-04-01	20.38	20.76	20.38	20.68	85250
2004-04-02	20.62	21.06	20.62	21.00	317750
2004-04-05	20.60	21.04	20.57	21.04	416500
2004-04-06	20.84	21.02	20.75	20.98	101000
2004-04-07	20.98	21.40	20.97	21.28	90750
2004-04-08	21.22	21.34	21.08	21.12	55750
2004-04-12	21.02	21.26	20.95	21.22	26500
2004-04-13	21.24	21.24	20.78	20.79	111250
2004-04-14	20.14	20.48	20.12	20.44	89000
2004-04-15	20.40	20.84	20.40	20.81	101750
2004-04-16	21.01	21.14	20.86	20.93	53750
2004-04-19	20.99	21.27	20.93	21.23	332250
2004-04-20	21.09	21.25	20.90	21.15	240500
2004-04-21	20.83	21.20	20.72	21.04	114750
2004-04-22	20.99	21.48	20.97	21.46	66500
2004-04-23	21.24	21.64	21.17	21.52	94750
2004-04-26	21.32	21.48	21.21	21.40	195250
2004-04-27	21.00	21.09	20.86	20.89	71250
2004-04-28	20.85	20.85	20.56	20.70	58000
2004-04-29	20.78	20.86	20.68	20.72	64250
2004-04-30	20.97	21.40	20.51	21.40	114750
2004-05-03	20.98	20.98	20.74	20.88	97750
2004-05-04	21.16	21.88	21.08	21.46	470000
2004-05-05	21.42	21.48	21.22	21.35	92500
2004-05-06	20.78	20.90	20.57	20.90	103250
2004-05-07	21.20	21.54	21.19	21.20	306250
2004-05-10	20.62	20.75	20.45	20.60	68000
2004-05-11	20.26	20.55	20.24	20.53	58750
2004-05-12	20.56	20.56	19.80	20.44	94750
2004-05-13	20.41	20.56	20.41	20.56	47000
2004-05-14	20.56	20.72	20.52	20.62	22750
2004-05-17	20.35	20.59	20.32	20.42	69750
2004-05-18	20.46	20.52	20.30	20.37	97750
2004-05-19	20.60	20.80	20.45	20.47	46000
2004-05-20	20.23	20.34	20.11	20.33	102750
2004-05-21	20.50	20.75	20.50	20.69	69000
2004-05-24	20.69	20.88	20.66	20.83	97250
2004-05-25	20.92	21.26	20.82	21.22	171250
2004-05-26	21.28	21.60	21.21	21.52	129500
2004-05-27	21.61	21.88	21.59	21.72	104250
2004-05-28	21.37	21.68	21.25	21.56	159250
2004-06-01	21.32	21.60	21.32	21.60	258750
2004-06-02	21.83	21.84	21.62	21.81	99500
2004-06-03	21.70	22.10	21.69	21.93	230500
2004-06-04	21.83	21.96	21.70	21.90	186500
2004-06-07	21.72	21.84	21.62	21.81	136250
2004-06-08	21.70	21.79	21.52	21.76	163000
2004-06-09	21.48	21.58	21.40	21.54	119500
2004-06-10	21.45	21.74	21.36	21.61	41500
2004-06-14	21.13	21.26	20.96	21.11	67500
2004-06-15	21.36	21.54	21.34	21.44	28750
2004-06-16	21.67	21.74	21.46	21.64	70250
2004-06-17	21.72	21.94	21.68	21.86	56250
2004-06-18	21.82	22.01	21.76	21.88	58750
2004-06-21	21.99	22.04	21.80	21.80	35500
2004-06-22	21.60	21.78	21.43	21.66	181250
2004-06-23	21.82	22.20	21.78	22.20	278500
2004-06-24	21.99	22.20	21.89	22.00	208500
2004-06-25	21.92	22.11	21.82	22.01	82000
2004-06-28	22.06	22.16	21.89	21.89	142750
2004-06-29	21.90	21.97	21.68	21.90	37750
2004-06-30	22.01	22.12	21.69	22.11	175000
2004-07-01	22.07	22.09	21.83	22.04	119500
2004-07-02	22.06	22.26	21.92	22.18	48750
2004-07-06	21.98	22.16	21.86	22.08	52750
2004-07-07	22.11	22.38	22.06	22.35	132750
2004-07-08	22.77	23.68	22.73	23.20	395250
2004-07-09	22.92	23.13	22.77	23.13	388750
2004-07-12	22.71	22.72	22.36	22.47	312500
2004-07-13	22.27	22.56	22.00	22.46	346750
2004-07-14	22.22	22.62	22.20	22.48	46500
2004-07-15	22.15	22.34	22.10	22.14	99750
2004-07-16	22.18	22.18	21.00	21.04	1112500
2004-07-19	20.81	21.22	20.75	21.20	295000
2004-07-20	21.22	21.56	21.12	21.39	164500
2004-07-21	21.36	21.36	20.88	20.88	308500
2004-07-22	20.88	21.03	20.64	20.89	109000
2004-07-23	20.76	20.79	20.62	20.70	73750
2004-07-26	20.66	20.72	20.40	20.42	213500
2004-07-27	20.40	20.67	20.14	20.66	721750
2004-07-28	20.50	21.04	20.48	20.93	208500
2004-07-29	19.75	20.29	19.56	20.25	452500
2004-07-30	20.26	20.74	20.26	20.66	243000
2004-08-02	20.32	20.67	20.28	20.57	89750
2004-08-03	20.10	20.31	20.02	20.17	100500
2004-08-04	19.80	19.95	19.69	19.91	159750
2004-08-05	16.84	17.90	16.77	17.79	2708500
2004-08-06	18.22	18.39	17.80	18.27	826500
2004-08-09	18.08	18.45	18.08	18.33	224250
2004-08-10	18.26	18.26	17.88	18.12	161500
2004-08-11	18.11	18.20	17.92	18.20	226250
2004-08-12	17.97	18.03	17.68	17.74	143500
2004-08-13	17.78	17.87	17.72	17.79	120000
2004-08-16	17.36	17.62	17.30	17.55	145000
2004-08-17	17.56	17.64	17.37	17.43	142000
2004-08-18	17.24	17.41	17.08	17.41	350000
2004-08-19	17.70	17.75	17.57	17.73	206250
2004-08-20	17.71	17.96	17.71	17.92	219750
2004-08-23	17.88	17.90	17.66	17.74	56500
2004-08-24	17.52	17.53	17.33	17.33	51000
2004-08-25	17.69	17.89	17.61	17.78	68500
2004-08-26	17.95	18.10	17.84	17.86	150500
2004-08-27	17.78	18.10	17.69	18.08	260500
2004-08-30	18.16	18.16	17.80	17.82	110750
2004-08-31	18.08	18.26	17.96	18.18	88750
2004-09-01	17.96	18.20	17.94	18.20	147500
2004-09-02	18.12	18.46	18.08	18.45	568250
2004-09-03	18.32	18.56	18.24	18.53	66000
2004-09-07	18.22	18.32	18.12	18.32	95500
2004-09-08	18.20	18.50	18.14	18.38	260000
2004-09-09	18.36	18.52	18.28	18.50	166000
2004-09-10	18.56	18.63	18.52	18.60	188000
2004-09-13	18.46	18.46	18.26	18.27	113750
2004-09-14	18.30	18.45	18.16	18.39	171500
2004-09-15	17.66	17.68	17.42	17.55	473750
2004-09-16	17.34	17.62	17.25	17.52	223250
2004-09-17	17.98	18.12	17.84	18.03	225500
2004-09-20	17.46	17.70	17.39	17.43	238250
2004-09-21	17.73	17.77	17.48	17.77	377250
2004-09-22	17.80	17.86	17.68	17.68	221250
2004-09-23	17.69	17.85	17.66	17.68	204750
2004-09-24	17.68	17.74	17.62	17.64	63000
2004-09-27	17.84	17.94	17.79	17.84	296750
2004-09-28	17.80	17.98	17.76	17.82	69750
2004-09-29	17.96	18.36	17.95	18.36	148000
2004-09-30	18.62	18.71	18.49	18.54	158750
2004-10-01	18.46	19.00	18.46	18.76	151750
2004-10-04	18.64	18.91	18.64	18.78	74500
2004-10-05	18.60	18.68	18.54	18.62	67000
2004-10-06	18.32	18.36	18.18	18.22	108250
2004-10-07	18.28	18.30	18.10	18.15	104000
2004-10-08	18.25	18.33	18.08	18.14	132500
2004-10-11	18.34	18.37	18.26	18.32	25250
2004-10-12	18.19	18.28	18.12	18.26	35250
2004-10-13	18.04	18.04	17.74	17.80	135000
2004-10-14	17.46	17.50	17.32	17.35	158000
2004-10-15	17.50	17.56	16.94	17.34	372500
2004-10-18	17.44	17.79	17.42	17.75	265750
2004-10-19	17.74	17.79	17.62	17.66	114000
2004-10-20	17.57	17.65	17.50	17.59	57750
2004-10-21	17.68	17.82	17.62	17.79	90500
2004-10-22	17.73	17.74	17.53	17.53	44250
2004-10-25	17.29	17.32	17.16	17.22	118750
2004-10-26	17.00	17.00	16.79	16.96	184500
2004-10-27	16.88	16.88	16.62	16.82	273250
2004-10-28	16.96	17.06	16.88	16.98	351500
2004-10-29	17.19	17.30	17.08	17.30	710500
2004-11-01	17.34	17.66	17.34	17.55	329500
2004-11-02	17.20	17.29	17.08	17.09	105750
2004-11-03	17.46	17.60	17.32	17.48	225250
2004-11-04	19.02	19.31	19.02	19.24	251000
2004-11-05	19.20	19.39	19.05	19.36	181500
2004-11-08	19.39	19.46	19.19	19.35	190750
2004-11-09	18.99	19.12	18.98	19.07	119250
2004-11-10	19.16	19.32	19.06	19.26	50500
2004-11-11	19.14	19.37	19.04	19.33	88500
2004-11-12	19.44	19.74	19.41	19.74	97500
2004-11-15	19.64	19.88	19.58	19.80	242500
2004-11-16	19.74	19.98	19.67	19.90	185250
2004-11-17	20.08	20.31	19.92	20.06	269500
2004-11-18	20.01	20.16	19.89	19.94	302500
2004-11-19	20.05	20.06	19.77	19.81	71250
2004-11-22	19.71	19.71	19.40	19.68	105000
2004-11-23	19.82	20.10	19.82	20.04	136500
2004-11-24	20.00	20.18	19.97	20.14	117250
2004-11-26	20.53	20.73	20.44	20.65	35000
2004-11-29	20.60	20.78	20.39	20.55	168250
2004-11-30	20.61	20.71	20.43	20.60	219500
2004-12-01	20.89	21.14	20.76	21.12	230250
2004-12-02	21.07	21.32	20.82	21.24	204500
2004-12-03	20.85	20.98	20.61	20.83	374250
2004-12-06	21.01	21.17	20.80	21.09	163000
2004-12-07	21.31	21.37	20.80	20.82	159500
2004-12-08	20.96	21.20	20.90	21.16	205000
2004-12-09	20.82	21.00	20.64	20.89	364500
2004-12-10	20.68	20.90	20.63	20.86	112750
2004-12-13	21.02	21.40	20.98	21.39	168000
2004-12-14	21.40	21.52	21.36	21.48	128500
2004-12-15	21.27	21.27	20.62	20.70	233750
2004-12-16	20.91	21.06	20.80	20.80	167500
2004-12-17	20.30	20.71	20.28	20.37	253000
2004-12-20	20.42	20.59	20.30	20.34	303750
2004-12-21	20.68	20.94	20.68	20.84	364750
2004-12-22	20.63	20.68	20.52	20.56	124250
2004-12-23	20.44	20.76	20.40	20.76	93000
2004-12-27	20.70	20.70	20.38	20.51	81750
2004-12-28	20.42	20.60	20.33	20.60	197250
2004-12-29	20.38	20.50	20.33	20.50	74500
2004-12-30	20.50	20.94	20.50	20.90	140000
2004-12-31	20.80	20.91	20.70	20.70	281250
2005-01-03	20.68	20.76	20.24	20.33	155750
2005-01-04	20.33	20.33	19.78	19.92	177000
2005-01-05	19.72	19.79	19.54	19.64	222750
2005-01-06	19.41	19.44	19.26	19.42	286250
2005-01-07	19.80	19.84	19.50	19.62	157250
2005-01-10	19.64	19.80	19.55	19.70	146750
2005-01-11	19.60	19.60	19.34	19.48	185000
2005-01-12	19.57	19.62	19.50	19.59	127250
2005-01-13	19.57	19.59	19.40	19.40	153000
2005-01-14	19.32	19.35	19.14	19.34	166500
2005-01-18	19.49	19.70	19.48	19.60	337000
2005-01-19	19.71	19.73	19.61	19.62	137500
2005-01-20	19.72	19.82	19.62	19.76	360000
2005-01-21	19.60	19.67	19.50	19.67	106500
2005-01-24	19.72	20.00	19.72	19.92	175000
2005-01-25	19.70	19.70	19.56	19.62	318250
2005-01-26	19.76	19.91	19.74	19.90	285000
2005-01-27	19.59	19.74	19.52	19.74	342000
2005-01-28	19.71	19.74	19.56	19.65	474250
2005-01-31	19.70	19.78	19.68	19.78	107500
2005-02-01	19.91	20.36	19.87	20.32	311000
2005-02-02	20.48	20.51	20.29	20.46	103000
2005-02-03	20.64	20.86	20.64	20.78	173750
2005-02-04	20.78	20.87	20.68	20.74	293000
2005-02-07	20.67	20.67	20.46	20.57	206000
2005-02-08	20.52	20.70	20.49	20.63	124000
2005-02-09	20.79	20.96	20.78	20.85	90750
2005-02-10	20.88	20.92	20.70	20.78	165000
2005-02-11	20.72	20.98	20.69	20.98	100500
2005-02-14	21.03	21.12	20.96	21.03	74750
2005-02-15	21.03	21.30	20.98	21.13	112750
2005-02-16	20.75	20.79	20.57	20.69	77000
2005-02-17	20.74	20.78	20.65	20.74	103000
2005-02-18	20.78	20.90	20.76	20.76	61250
2005-02-22	20.81	20.90	20.74	20.82	107250
2005-02-23	20.78	20.92	20.72	20.83	126000
2005-02-24	20.76	20.76	20.55	20.76	48750
2005-02-25	20.62	20.83	20.56	20.76	158500
2005-02-28	20.80	20.87	20.72	20.80	170250
2005-03-01	20.93	21.12	20.92	21.10	206500
2005-03-02	20.93	21.03	20.76	20.78	234000
2005-03-03	20.88	20.88	20.74	20.86	121000
2005-03-04	20.81	20.95	20.76	20.85	79000
2005-03-07	20.47	20.83	20.43	20.59	73250
2005-03-08	20.56	20.68	20.47	20.56	94000
2005-03-09	20.67	20.68	20.41	20.58	134500
2005-03-10	20.63	20.88	20.58	20.70	122250
2005-03-11	20.75	20.78	20.60	20.70	131000
2005-03-14	20.64	20.83	20.48	20.82	455500
2005-03-15	21.09	21.11	20.88	20.94	631750
2005-03-16	20.97	21.05	20.79	20.94	377750
2005-03-17	20.97	21.13	20.89	21.11	160250
2005-03-18	20.96	21.01	20.83	20.92	68250
2005-03-21	20.66	20.86	20.57	20.80	73750
2005-03-22	20.65	20.83	20.53	20.56	229250
2005-03-23	20.02	20.07	19.89	20.00	272500
2005-03-24	19.98	20.20	19.93	20.11	259000
2005-03-28	20.20	20.20	20.01	20.06	207000
2005-03-29	19.68	19.95	19.68	19.87	219250
2005-03-30	19.71	19.92	19.71	19.92	98500
2005-03-31	19.00	19.02	18.74	18.81	1878500
2005-04-01	19.06	19.11	18.64	18.68	527000
2005-04-04	18.83	19.06	18.77	19.00	428500
2005-04-05	19.26	19.43	19.26	19.31	177250
2005-04-06	19.54	19.73	19.52	19.56	447750
2005-04-07	19.88	19.96	19.82	19.85	165250
2005-04-08	19.90	20.00	19.80	19.81	126500
2005-04-11	20.20	20.28	20.10	20.24	202500
2005-04-12	20.07	20.25	19.93	20.21	162500
2005-04-13	20.07	20.18	20.01	20.04	137750
2005-04-14	19.89	20.01	19.70	19.72	172000
2005-04-15	19.71	20.02	19.71	19.87	150500
2005-04-18	19.93	20.11	19.76	20.05	246000
2005-04-19	20.26	20.26	20.02	20.08	322000
2005-04-20	20.10	20.28	20.00	20.03	142500
2005-04-21	20.16	20.28	20.05	20.23	114250
2005-04-22	20.20	20.31	20.08	20.17	97250
2005-04-25	20.12	20.16	20.04	20.10	93000
2005-04-26	20.48	20.49	20.22	20.22	103750
2005-04-27	20.04	20.10	19.94	20.04	104250
2005-04-28	20.72	20.72	20.49	20.56	136000
2005-04-29	20.64	20.67	20.49	20.56	101000
2005-05-02	20.66	20.80	20.58	20.65	168000
2005-05-03	20.53	20.70	20.49	20.56	173750
2005-05-04	20.50	21.12	20.45	21.01	267500
2005-05-05	20.39	20.71	20.38	20.54	244250
2005-05-06	20.21	20.60	20.21	20.52	357500
2005-05-09	20.31	20.41	20.25	20.41	136000
2005-05-10	20.19	20.24	20.04	20.08	158000
2005-05-11	19.98	20.08	19.91	20.04	317000
2005-05-12	19.87	19.96	19.84	19.88	76500
2005-05-13	19.52	19.64	19.36	19.50	281500
2005-05-16	19.48	19.60	19.48	19.60	117250
2005-05-17	19.64	19.80	19.61	19.77	139500
2005-05-18	19.80	20.12	19.77	20.09	56500
2005-05-19	20.14	20.22	20.07	20.12	95250
2005-05-20	19.88	19.94	19.83	19.93	40250
2005-05-23	19.68	20.13	19.68	20.04	75500
2005-05-24	20.11	20.20	20.08	20.17	55000
2005-05-25	20.08	20.10	19.96	20.09	97250
2005-05-26	20.08	20.21	20.08	20.15	82250
2005-05-27	20.06	20.12	20.01	20.08	49500
2005-05-31	20.01	20.01	19.85	19.93	207500
2005-06-01	19.88	20.05	19.86	20.00	65750
2005-06-02	19.74	19.84	19.72	19.81	96250
2005-06-03	19.58	19.73	19.58	19.70	482750
2005-06-06	19.72	19.96	19.72	19.88	76250
2005-06-07	20.08	20.26	20.05	20.20	108750
2005-06-08	20.10	20.10	19.84	19.85	49000
2005-06-09	19.76	20.00	19.72	19.96	76750
2005-06-10	19.98	19.98	19.74	19.85	57250
2005-06-13	19.88	20.12	19.88	20.08	79750
2005-06-14	19.98	20.10	19.92	20.03	68000
2005-06-15	19.93	20.00	19.86	19.89	195500
2005-06-16	20.20	20.22	20.00	20.11	88750
2005-06-17	20.26	20.50	20.26	20.49	108750
2005-06-20	20.20	20.22	20.11	20.12	61500
2005-06-21	19.87	19.99	19.85	19.99	90500
2005-06-22	19.74	19.74	19.60	19.68	125500
2005-06-23	19.40	19.57	19.30	19.42	138000
2005-06-24	19.33	19.36	19.27	19.34	39750
2005-06-27	19.44	19.56	19.42	19.52	79750
2005-06-28	19.88	19.91	19.72	19.86	116000
2005-06-29	19.62	19.74	19.56	19.59	44500
2005-06-30	19.61	19.89	19.61	19.76	97750
2005-07-01	19.52	19.57	19.47	19.49	46250
2005-07-05	19.08	19.26	19.05	19.24	92500
2005-07-06	19.19	19.19	19.03	19.03	59500
2005-07-07	18.72	19.04	18.69	19.00	118500
2005-07-08	18.95	18.97	18.76	18.94	63000
2005-07-11	18.97	19.12	18.95	19.11	64250
2005-07-12	19.04	19.22	19.04	19.18	73000
2005-07-13	18.90	18.97	18.70	18.96	155500
2005-07-14	18.82	18.84	18.66	18.73	61250
2005-07-15	18.64	18.79	18.62	18.78	92250
2005-07-18	18.72	18.72	18.56	18.65	101750
2005-07-19	18.44	18.51	18.24	18.45	84750
2005-07-20	18.72	18.87	18.64	18.87	360000
2005-07-21	19.22	19.38	19.09	19.23	184000
2005-07-22	19.06	19.24	19.00	19.10	206750
2005-07-25	19.04	19.19	19.03	19.12	43750
2005-07-26	19.09	19.10	18.91	19.04	117000
2005-07-27	18.90	19.19	18.90	19.18	68750
2005-07-28	19.21	19.32	19.06	19.30	228500
2005-07-29	19.25	19.33	19.18	19.21	150500
2005-08-01	19.34	19.35	19.21	19.31	96750
2005-08-02	19.38	19.40	19.24	19.33	61000
2005-08-03	19.41	19.58	19.36	19.57	107000
2005-08-04	19.22	19.22	18.98	19.02	432000
2005-08-05	18.91	18.96	18.88	18.94	93500
2005-08-08	19.20	19.20	18.93	18.94	182750
2005-08-09	18.83	18.90	18.80	18.90	114000
2005-08-10	18.96	18.96	18.70	18.81	386750
2005-08-11	18.82	19.01	18.79	19.01	349500
2005-08-12	19.08	19.23	19.08	19.20	184500
2005-08-15	19.16	19.43	19.16	19.36	169250
2005-08-16	19.26	19.29	19.16	19.18	74250
2005-08-17	19.14	19.20	19.02	19.07	192750
2005-08-18	19.06	19.25	19.05	19.22	221250
2005-08-19	19.34	19.39	19.26	19.28	70750
2005-08-22	19.34	19.36	19.14	19.23	73250
2005-08-23	19.12	19.12	18.92	18.97	47750
2005-08-24	19.26	19.36	19.24	19.25	82250
2005-08-25	19.26	19.37	19.24	19.26	100250
2005-08-26	19.25	19.28	19.07	19.15	58000
2005-08-29	19.08	19.23	19.07	19.19	68500
2005-08-30	19.06	19.22	19.06	19.18	52500
2005-08-31	19.14	19.48	19.14	19.48	91500
2005-09-01	19.43	19.60	19.40	19.60	79000
2005-09-02	19.88	20.00	19.82	19.94	110750
2005-09-06	20.01	20.09	19.94	20.06	62000
2005-09-07	20.06	20.08	19.76	19.86	134000
2005-09-08	20.08	20.08	19.81	19.84	473000
2005-09-09	19.88	20.01	19.86	19.92	158000
2005-09-12	20.00	20.01	19.84	19.88	106250
2005-09-13	18.99	19.02	18.58	18.65	429750
2005-09-14	18.81	18.86	18.68	18.78	403250
2005-09-15	18.33	18.34	17.96	18.04	355750
2005-09-16	17.86	17.99	17.84	17.97	252750
2005-09-19	17.85	17.90	17.70	17.80	152750
2005-09-20	17.90	18.12	17.87	17.90	205500
2005-09-21	17.69	17.85	17.63	17.70	113000
2005-09-22	17.75	17.77	17.60	17.74	166750
2005-09-23	17.64	17.70	17.56	17.67	196250
2005-09-26	17.64	17.80	17.62	17.74	189000
2005-09-27	17.24	17.41	17.23	17.32	235000
2005-09-28	17.10	17.16	16.95	17.06	327250
2005-09-29	16.98	17.02	16.81	16.96	205750
2005-09-30	16.89	17.06	16.89	16.98	68250
2005-10-03	16.98	17.01	16.87	16.91	98500
2005-10-04	17.00	17.03	16.90	16.92	205500
2005-10-05	16.94	17.12	16.91	16.92	321250
2005-10-06	16.89	16.98	16.78	16.86	249750
2005-10-07	16.58	16.63	16.45	16.55	462000
2005-10-10	16.72	16.76	16.60	16.64	113000
2005-10-11	16.72	16.72	16.52	16.59	351250
2005-10-12	16.52	16.52	16.30	16.38	126750
2005-10-13	16.14	16.22	16.04	16.21	222500
2005-10-14	16.49	16.65	16.42	16.64	254250
2005-10-17	16.51	16.64	16.44	16.62	98750
2005-10-18	16.63	16.77	16.61	16.70	185000
2005-10-19	16.45	16.63	16.29	16.63	135750
2005-10-20	16.40	16.49	16.30	16.36	61500
2005-10-21	16.49	16.58	16.30	16.33	130000
2005-10-24	16.42	16.59	16.39	16.57	99250
2005-10-25	16.52	16.54	16.27	16.34	62000
2005-10-26	16.32	16.40	16.04	16.10	154500
2005-10-27	16.84	16.86	16.62	16.66	242000
2005-10-28	17.08	17.35	17.06	17.34	206750
2005-10-31	16.98	17.06	16.90	17.00	469000
2005-11-01	16.84	17.00	16.84	16.97	242000
2005-11-02	16.94	17.15	16.92	17.11	332750
2005-11-03	17.36	17.57	17.34	17.54	283750
2005-11-04	17.41	17.41	17.15	17.28	92500
2005-11-07	17.24	17.44	17.20	17.43	141750
2005-11-08	17.26	17.43	17.26	17.33	110750
2005-11-09	17.28	17.44	17.22	17.41	201000
2005-11-10	17.44	17.53	17.30	17.52	95000
2005-11-11	17.24	17.36	17.19	17.34	95000
2005-11-14	17.20	17.22	17.13	17.20	108250
2005-11-15	17.39	17.53	17.34	17.42	101250
2005-11-16	17.31	17.34	17.23	17.27	79750
2005-11-17	17.16	17.24	17.12	17.24	306750
2005-11-18	17.28	17.38	17.21	17.38	129000
2005-11-21	17.53	17.58	17.41	17.44	114500
2005-11-22	17.33	17.52	17.26	17.46	107500
2005-11-23	17.56	17.59	17.50	17.53	202500
2005-11-25	17.62	17.64	17.47	17.51	65000
2005-11-28	17.77	17.88	17.70	17.80	257000
2005-11-29	17.94	17.94	17.71	17.75	173750
2005-11-30	17.94	17.98	17.82	17.82	135000
2005-12-01	17.83	18.08	17.83	18.06	674500
2005-12-02	18.65	18.86	18.64	18.81	185250
2005-12-05	19.00	19.03	18.86	18.97	99000
2005-12-06	18.80	18.86	18.77	18.77	200250
2005-12-07	18.76	18.84	18.70	18.74	139500
2005-12-08	18.74	18.99	18.74	18.92	190750
2005-12-09	18.89	19.04	18.88	18.98	77500
2005-12-12	19.15	19.24	18.98	19.13	87500
2005-12-13	19.21	19.32	19.18	19.28	112000
2005-12-14	19.22	19.31	19.22	19.27	48750
2005-12-15	19.15	19.15	18.86	18.98	55000
2005-12-16	19.21	19.21	19.06	19.10	91000
2005-12-19	19.17	19.20	19.00	19.02	90750
2005-12-20	18.94	18.98	18.84	18.92	79250
2005-12-21	18.67	18.77	18.58	18.73	97250
2005-12-22	18.69	18.74	18.62	18.74	120500
2005-12-23	18.50	18.66	18.50	18.60	101000
2005-12-27	18.62	18.64	18.49	18.55	107500
2005-12-28	18.66	18.67	18.45	18.56	61250
2005-12-29	18.52	18.68	18.52	18.60	64000
2005-12-30	18.50	18.56	18.40	18.54	136500
2006-01-03	18.80	18.99	18.68	18.94	128750
2006-01-04	19.34	19.45	19.24	19.31	94750
2006-01-05	19.32	19.37	19.26	19.26	193500
2006-01-06	19.47	19.60	19.41	19.60	185000
2006-01-09	19.49	19.49	19.32	19.42	159000
2006-01-10	19.36	19.44	19.31	19.40	233500
2006-01-11	19.19	19.42	19.17	19.33	171250
2006-01-12	19.23	19.34	19.22	19.26	174000
2006-01-13	19.30	19.38	19.21	19.36	142250
2006-01-17	19.08	19.24	18.98	19.24	226750
2006-01-18	19.12	19.12	18.99	19.08	182250
2006-01-19	18.96	19.04	18.90	19.01	154000
2006-01-20	19.18	19.18	18.96	19.02	63250
2006-01-23	19.09	19.10	19.04	19.08	91250
2006-01-24	19.18	19.30	19.14	19.21	260500
2006-01-25	19.26	19.26	19.12	19.23	134500
2006-01-26	19.62	19.64	19.46	19.46	263750
2006-01-27	19.80	20.40	19.78	20.31	291250
2006-01-30	20.30	20.32	19.94	20.08	103500
2006-01-31	19.92	20.07	19.86	20.00	135500
2006-02-01	19.68	19.72	19.47	19.64	142250
2006-02-02	19.58	19.58	19.32	19.40	270000
2006-02-03	18.97	19.04	18.90	18.90	191000
2006-02-06	19.08	19.12	18.88	18.91	140250
2006-02-07	18.78	18.82	18.60	18.64	83000
2006-02-08	18.63	18.88	18.60	18.79	109250
2006-02-09	18.20	18.27	18.07	18.13	330000
2006-02-10	18.36	18.38	18.16	18.28	211000
2006-02-13	18.04	18.14	18.02	18.13	99500
2006-02-14	17.92	18.02	17.84	18.02	266000
2006-02-15	18.08	18.20	18.05	18.20	86250
2006-02-16	18.09	18.23	18.09	18.23	102500
2006-02-17	18.13	18.20	18.11	18.17	103250
2006-02-21	18.22	18.23	18.09	18.20	110500
2006-02-22	18.18	18.31	18.13	18.28	90000
2006-02-23	18.28	18.35	18.20	18.27	75500
2006-02-24	18.14	18.15	18.02	18.12	105250
2006-02-27	18.10	18.10	17.98	18.07	86000
2006-02-28	17.90	17.98	17.86	17.88	95500
2006-03-01	18.04	18.08	17.91	18.05	164750
2006-03-02	17.92	17.96	17.84	17.92	165000
2006-03-03	17.86	17.91	17.75	17.88	159250
2006-03-06	18.09	18.12	17.98	18.04	75250
2006-03-07	17.89	17.89	17.80	17.85	64500
2006-03-08	17.90	17.90	17.69	17.83	58250
2006-03-09	17.94	17.96	17.84	17.88	87000
2006-03-10	17.84	18.06	17.84	17.96	94500
2006-03-13	17.77	17.97	17.77	17.90	279250
2006-03-14	18.38	18.60	18.36	18.55	126750
2006-03-15	19.08	19.11	18.74	18.97	406250
2006-03-16	18.96	19.12	18.96	19.09	81750
2006-03-17	19.14	19.14	18.93	19.09	212500
2006-03-20	19.10	19.10	18.91	18.94	91750
2006-03-21	18.63	18.70	18.56	18.58	118250
2006-03-22	18.76	18.86	18.69	18.81	129250
2006-03-23	18.82	18.84	18.56	18.64	61000
2006-03-24	18.82	18.95	18.78	18.89	280000
2006-03-27	18.62	18.62	18.49	18.57	142000
2006-03-28	18.10	18.18	17.94	18.00	212000
2006-03-29	17.91	18.18	17.89	18.16	380500
2006-03-30	18.06	18.18	18.03	18.12	222250
2006-03-31	17.95	17.96	17.84	17.84	93000
2006-04-03	17.94	18.24	17.94	18.19	162500
2006-04-04	18.21	18.26	18.17	18.22	257750
2006-04-05	18.76	18.91	18.74	18.91	334500
2006-04-06	18.89	18.89	18.76	18.87	143750
2006-04-07	18.56	18.60	18.38	18.42	121500
2006-04-10	18.27	18.27	18.14	18.23	236250
2006-04-11	18.09	18.09	17.94	17.96	68750
2006-04-12	18.08	18.10	17.98	18.00	255250
2006-04-13	18.30	18.35	18.12	18.14	1029250
2006-04-17	18.22	18.40	18.18	18.29	124000
2006-04-18	18.51	18.64	18.44	18.58	150500
2006-04-19	18.36	18.43	18.32	18.34	271000
2006-04-20	18.00	18.00	17.85	17.96	414000
2006-04-21	18.44	18.60	18.38	18.50	232750
2006-04-24	18.61	18.76	18.57	18.72	95250
2006-04-25	18.72	18.74	18.43	18.50	168750
2006-04-26	18.42	18.42	18.06	18.19	201250
2006-04-27	16.84	17.08	16.42	16.48	886250
2006-04-28	16.50	16.64	16.40	16.64	422750
2006-05-01	16.65	16.68	16.53	16.56	120500
2006-05-02	17.03	17.06	16.83	16.93	212250
2006-05-03	16.78	16.79	16.56	16.58	101750
2006-05-04	16.04	16.32	16.03	16.30	140500
2006-05-05	16.20	16.29	16.06	16.25	92500
2006-05-08	16.35	16.38	16.20	16.28	235250
2006-05-09	16.52	16.63	16.39	16.63	481750
2006-05-10	17.22	17.28	17.15	17.15	514500
2006-05-11	17.18	17.20	17.10	17.10	385250
2006-05-12	17.08	17.08	16.80	16.83	253250
2006-05-15	16.80	16.90	16.76	16.85	93750
2006-05-16	17.20	17.24	16.98	17.12	237250
2006-05-17	16.70	16.81	16.36	16.49	396000
2006-05-18	16.50	16.53	16.37	16.37	229000
2006-05-19	16.14	16.20	16.03	16.18	372250
2006-05-22	16.13	16.28	16.02	16.26	335500
2006-05-23	16.16	16.30	16.12	16.15	427000
2006-05-24	16.05	16.11	15.82	16.10	481250
2006-05-25	16.33	16.38	16.20	16.38	155750
2006-05-26	16.22	16.30	16.14	16.30	355000
2006-05-30	16.30	16.40	16.24	16.24	310500
2006-05-31	16.38	16.48	16.31	16.36	93250
2006-06-01	15.98	16.32	15.97	16.32	302250
2006-06-02	16.33	16.43	16.31	16.42	73250
2006-06-05	16.23	16.27	16.08	16.08	130000
2006-06-06	15.92	15.94	15.80	15.88	354750
2006-06-07	15.75	15.96	15.68	15.80	109250
2006-06-08	15.46	15.58	15.32	15.55	447750
2006-06-09	16.07	16.13	15.87	15.94	365750
2006-06-12	16.28	16.30	16.00	16.00	180750
2006-06-13	15.88	16.05	15.84	15.90	358250
2006-06-14	16.20	16.24	16.08	16.22	291250
2006-06-15	15.99	16.27	15.94	16.25	728000
2006-06-16	16.16	16.22	15.98	16.02	143000
2006-06-19	16.00	16.02	15.86	15.86	406500
2006-06-20	15.84	15.94	15.79	15.84	316000
2006-06-21	15.89	16.01	15.79	15.90	502500
2006-06-22	15.71	15.72	15.58	15.64	249500
2006-06-23	15.53	15.62	15.48	15.60	292250
2006-06-26	15.12	15.41	15.07	15.16	462750
2006-06-27	15.00	15.02	14.76	14.78	564500
2006-06-28	15.00	15.08	14.91	15.01	407000
2006-06-29	15.01	15.34	14.98	15.34	185000
2006-06-30	15.12	15.44	15.12	15.41	258250
2006-07-03	15.55	15.63	15.48	15.63	50250
2006-07-05	15.19	15.24	15.10	15.23	393000
2006-07-06	15.09	15.16	15.02	15.04	274000
2006-07-07	14.93	14.93	14.84	14.84	143000
2006-07-10	14.72	14.88	14.68	14.78	311000
2006-07-11	14.82	14.86	14.74	14.81	139250
2006-07-12	15.04	15.16	14.98	15.01	523500
2006-07-13	15.30	15.37	15.18	15.19	264750
2006-07-14	15.06	15.10	14.89	14.92	356750
2006-07-17	14.88	14.96	14.80	14.92	383000
2006-07-18	14.83	15.00	14.78	14.84	205250
2006-07-19	14.95	15.50	14.95	15.38	223250
2006-07-20	15.62	15.65	15.50	15.50	272750
2006-07-21	15.58	15.70	15.56	15.60	170000
2006-07-24	15.72	15.94	15.71	15.90	107250
2006-07-25	15.60	15.70	15.45	15.68	340750
2006-07-26	15.94	16.20	15.76	16.17	306000
2006-07-27	17.14	17.46	17.02	17.07	626250
2006-07-28	16.95	17.19	16.94	17.08	336500
2006-07-31	17.40	17.40	17.13	17.22	204250
2006-08-01	16.96	17.08	16.78	17.00	701250
2006-08-02	17.11	17.20	16.98	17.10	294500
2006-08-03	16.82	16.96	16.77	16.89	369750
2006-08-04	16.99	17.13	16.93	16.95	94750
2006-08-07	16.78	16.85	16.71	16.75	282250
2006-08-08	16.57	16.72	16.52	16.63	113500
2006-08-09	16.79	16.86	16.66	16.67	117750
2006-08-10	16.56	16.73	16.54	16.68	473500
2006-08-11	16.51	16.54	16.36	16.44	105500
2006-08-14	16.54	16.60	16.46	16.46	137000
2006-08-15	16.56	16.60	16.50	16.53	172750
2006-08-16	16.48	16.56	16.47	16.54	69250
2006-08-17	16.44	16.60	16.42	16.56	356250
2006-08-18	16.44	16.50	16.34	16.50	205250
2006-08-21	16.53	16.60	16.48	16.52	67000
2006-08-22	16.44	16.50	16.33	16.44	174750
2006-08-23	16.44	16.54	16.36	16.37	124250
2006-08-24	16.88	16.90	16.76	16.81	128000
2006-08-25	16.76	16.80	16.68	16.76	135000
2006-08-28	16.76	16.95	16.76	16.90	32250
2006-08-29	17.05	17.06	16.90	17.01	186000
2006-08-30	17.13	17.26	17.11	17.23	134000
2006-08-31	17.21	17.40	17.21	17.35	90750
2006-09-01	17.68	17.76	17.64	17.70	123500
2006-09-05	17.80	17.83	17.67	17.73	168000
2006-09-06	17.44	17.48	17.34	17.40	191250
2006-09-07	17.44	17.44	17.29	17.38	51250
2006-09-08	17.36	17.48	17.33	17.44	66000
2006-09-11	17.35	17.44	17.28	17.40	41000
2006-09-12	17.58	17.77	17.54	17.74	180000
2006-09-13	17.52	17.64	17.45	17.60	134000
2006-09-14	17.59	17.68	17.53	17.60	99500
2006-09-15	17.46	17.49	17.37	17.47	332500
2006-09-18	17.52	17.56	17.49	17.56	78250
2006-09-19	17.47	17.50	17.36	17.40	34500
2006-09-20	17.36	17.44	17.30	17.39	250500
2006-09-21	17.73	17.74	17.61	17.65	157000
2006-09-22	17.68	17.71	17.63	17.66	135500
2006-09-25	18.24	18.30	18.13	18.25	302000
2006-09-26	18.29	18.32	18.16	18.26	203750
2006-09-27	18.31	18.33	18.21	18.30	155250
2006-09-28	18.34	18.44	18.31	18.43	170000
2006-09-29	18.27	18.41	18.16	18.33	104750
2006-10-02	18.45	18.56	18.40	18.45	85250
2006-10-03	18.34	18.37	18.21	18.32	500250
2006-10-04	18.30	18.44	18.28	18.44	237750
2006-10-05	18.40	18.62	18.38	18.62	510000
2006-10-06	18.28	18.39	18.18	18.36	205750
2006-10-09	18.44	18.58	18.30	18.58	112500
2006-10-10	18.42	18.44	18.36	18.42	47250
2006-10-11	18.34	18.43	18.29	18.33	53250
2006-10-12	18.44	18.44	18.36	18.44	47000
2006-10-13	18.52	18.57	18.45	18.51	86500
2006-10-16	18.63	18.64	18.53	18.54	182250
2006-10-17	18.52	18.55	18.46	18.54	107750
2006-10-18	18.50	18.81	18.49	18.80	283000
2006-10-19	19.00	19.10	18.95	19.05	149750
2006-10-20	18.93	19.17	18.91	19.15	56500
2006-10-23	19.14	19.28	19.11	19.24	64000
2006-10-24	19.21	19.31	19.20	19.24	39750
2006-10-25	19.13	19.25	19.11	19.21	60250
2006-10-26	19.47	19.53	19.36	19.46	588000
2006-10-27	19.31	19.35	19.16	19.18	115750
2006-10-30	19.31	19.46	19.30	19.42	230000
2006-10-31	19.45	19.59	19.44	19.48	69250
2006-11-01	19.70	19.75	19.35	19.35	201750
2006-11-02	18.96	18.98	18.60	18.74	581500
2006-11-03	19.08	19.29	19.08	19.20	345750
2006-11-06	19.11	19.26	19.08	19.26	145000
2006-11-07	19.04	19.10	18.94	19.02	243750
2006-11-08	18.75	18.98	18.75	18.92	58000
2006-11-09	18.75	19.03	18.75	18.84	190750
2006-11-10	18.93	19.01	18.84	18.95	277500
2006-11-13	18.79	18.92	18.76	18.80	110500
2006-11-14	18.77	18.94	18.61	18.94	278000
2006-11-15	18.47	18.70	18.44	18.66	547000
2006-11-16	18.50	18.58	18.46	18.50	136000
2006-11-17	18.35	18.46	18.32	18.43	62750
2006-11-20	18.56	18.68	18.56	18.61	102750
2006-11-21	18.77	18.84	18.74	18.84	63000
2006-11-22	19.02	19.04	18.84	18.86	32000
2006-11-24	18.94	19.07	18.93	18.96	46250
2006-11-27	18.98	18.98	18.69	18.74	140500
2006-11-28	18.76	18.84	18.72	18.80	34500
2006-11-29	18.92	19.00	18.90	18.91	82750
2006-11-30	19.11	19.11	18.88	19.03	82000
2006-12-01	19.21	19.28	18.99	19.10	103000
2006-12-04	19.19	19.32	19.17	19.27	158000
2006-12-05	19.14	19.16	19.06	19.13	58500
2006-12-06	18.80	18.95	18.80	18.88	61250
2006-12-07	19.03	19.19	19.02	19.02	57250
2006-12-08	19.01	19.17	19.01	19.03	90750
2006-12-11	19.25	19.40	19.23	19.33	458500
2006-12-12	19.43	19.60	19.43	19.53	168750
2006-12-13	19.68	19.68	19.36	19.45	201500
2006-12-14	19.07	19.18	18.88	18.91	378750
2006-12-15	19.10	19.11	18.82	18.86	94250
2006-12-18	20.48	20.50	20.09	20.23	697000
2006-12-19	20.13	20.34	19.70	20.27	242000
2006-12-20	20.34	20.82	20.30	20.74	647250
2006-12-21	21.43	21.68	20.92	21.06	585000
2006-12-22	21.02	21.10	20.56	20.68	230000
2006-12-26	20.68	20.92	20.68	20.86	91500
2006-12-27	21.02	21.04	20.84	21.02	93500
2006-12-28	20.99	21.04	20.80	20.90	88250
2006-12-29	21.00	21.00	20.88	20.93	33000
2007-01-03	21.20	21.20	20.92	20.95	135500
2007-01-04	20.93	21.30	20.88	21.26	291250
2007-01-05	20.90	21.00	20.80	20.88	92500
2007-01-08	20.75	20.90	20.62	20.83	216000
2007-01-09	20.91	20.96	20.76	20.86	95750
2007-01-10	20.68	20.87	20.68	20.84	172500
2007-01-11	20.88	21.29	20.88	21.28	88250
2007-01-12	21.18	21.34	21.18	21.23	87500
2007-01-16	21.38	21.58	21.37	21.48	196750
2007-01-17	21.58	21.70	21.53	21.58	122250
2007-01-18	22.15	22.20	21.98	22.12	259750
2007-01-19	22.06	22.23	22.04	22.08	196000
2007-01-22	21.91	21.98	21.79	21.90	73500
2007-01-23	22.41	22.70	22.40	22.57	227750
2007-01-24	22.52	22.80	22.51	22.69	327000
2007-01-25	22.43	22.50	22.25	22.28	159000
2007-01-26	22.38	22.39	22.11	22.27	164750
2007-01-29	22.28	22.34	22.16	22.19	83750
2007-01-30	22.56	22.72	22.56	22.61	137250
2007-01-31	22.50	22.64	22.42	22.49	168000
2007-02-01	22.76	23.02	22.76	22.90	175250
2007-02-02	22.92	23.05	22.82	23.01	71500
2007-02-05	23.24	23.45	23.20	23.38	90250
2007-02-06	23.26	23.31	22.96	23.10	117000
2007-02-07	22.93	22.93	22.51	22.89	118250
2007-02-08	24.09	24.15	23.92	23.97	341000
2007-02-09	23.67	23.74	23.10	23.64	191500
2007-02-12	23.91	23.98	23.51	23.84	123500
2007-02-13	23.93	24.10	23.92	24.10	136750
2007-02-14	24.87	25.12	24.85	24.94	139000
2007-02-15	24.62	24.62	24.43	24.48	76250
2007-02-16	24.31	24.64	24.17	24.28	119250
2007-02-20	24.14	24.27	24.03	24.26	88500
2007-02-21	23.80	23.92	23.69	23.92	247000
2007-02-22	23.97	24.10	23.94	23.96	196500
2007-02-23	23.99	24.10	23.90	23.98	137000
2007-02-26	24.04	24.11	23.86	24.01	71500
2007-02-27	23.32	23.60	22.83	23.22	189750
2007-02-28	23.30	23.50	23.13	23.22	180500
2007-03-01	22.87	23.18	22.32	22.99	281500
2007-03-02	22.74	22.95	22.64	22.72	94500
2007-03-05	22.16	22.36	21.87	22.14	326000
2007-03-06	22.64	22.83	22.44	22.81	70000
2007-03-07	23.12	23.24	22.97	23.07	112000
2007-03-08	23.45	23.60	23.24	23.56	219000
2007-03-09	23.74	23.90	23.67	23.82	156250
2007-03-12	24.36	24.54	24.30	24.38	182500
2007-03-13	24.35	24.47	24.07	24.08	103000
2007-03-14	23.99	24.20	23.95	24.19	88250
2007-03-15	24.52	24.80	24.52	24.67	146250
2007-03-16	24.59	24.85	24.55	24.73	350250
2007-03-19	24.80	25.00	24.80	25.00	101250
2007-03-20	25.03	25.24	25.03	25.16	170250
2007-03-21	25.36	25.64	25.24	25.56	149250
2007-03-22	25.32	25.35	25.13	25.28	71250
2007-03-23	25.22	25.37	25.08	25.32	123000
2007-03-26	25.40	25.61	25.34	25.61	107250
2007-03-27	25.54	25.61	25.40	25.46	77500
2007-03-28	25.45	25.52	25.33	25.40	116000
2007-03-29	25.48	25.48	25.22	25.36	284000
2007-03-30	25.26	25.46	25.17	25.39	338750
2007-04-02	25.66	25.74	25.62	25.68	52500
2007-04-03	25.64	25.71	25.60	25.70	38250
2007-04-04	25.26	25.39	25.22	25.24	279000
2007-04-05	25.01	25.28	25.00	25.21	665750
2007-04-09	25.00	25.17	25.00	25.12	100250
2007-04-10	25.18	25.19	25.00	25.10	277000
2007-04-11	25.11	25.20	25.06	25.17	193250
2007-04-12	25.16	25.25	25.08	25.15	294250
2007-04-13	25.29	25.44	25.19	25.42	49750
2007-04-16	25.44	25.51	25.39	25.49	58250
2007-04-17	25.55	25.66	25.45	25.52	70250
2007-04-18	25.43	25.60	25.31	25.42	107750
2007-04-19	25.05	25.13	24.84	24.96	259000
2007-04-20	24.82	24.86	24.73	24.76	118000
2007-04-23	24.67	24.96	24.67	24.80	87250
2007-04-24	24.74	25.05	24.68	24.91	178250
2007-04-25	25.10	25.15	25.02	25.11	141250
2007-04-26	25.08	25.10	24.94	25.06	127250
2007-04-27	25.04	25.24	24.88	24.91	78750
2007-04-30	25.05	25.26	24.94	24.94	189250
2007-05-01	24.98	24.98	24.73	24.74	57500
2007-05-02	24.85	25.20	24.80	24.98	88500
2007-05-03	24.48	24.56	24.31	24.54	635000
2007-05-04	24.90	24.98	24.80	24.92	195750
2007-05-07	24.86	25.02	24.86	24.89	104500
2007-05-08	24.80	24.88	24.74	24.79	380750
2007-05-09	24.80	24.98	24.80	24.91	73250
2007-05-10	24.76	24.89	24.54	24.56	243500
2007-05-11	24.92	25.53	24.90	25.14	370000
2007-05-14	25.05	25.16	24.86	24.90	209750
2007-05-15	25.03	25.26	25.02	25.11	227250
2007-05-16	25.22	25.28	25.16	25.26	82500
2007-05-17	25.14	25.15	25.01	25.05	83960
2007-05-18	25.05	25.22	25.04	25.18	78000
2007-05-21	24.84	24.86	24.64	24.73	150660
2007-05-22	24.63	24.72	24.58	24.67	138750
2007-05-23	24.74	24.77	24.52	24.59	79500
2007-05-24	24.60	24.61	24.30	24.38	107500
2007-05-25	24.32	24.41	24.24	24.39	64750
2007-05-29	24.68	24.79	24.57	24.60	197000
2007-05-30	24.41	24.64	24.41	24.63	73750
2007-05-31	24.65	24.67	24.48	24.53	52000
2007-06-01	24.57	24.69	24.51	24.58	97500
2007-06-04	24.52	24.61	24.50	24.61	67750
2007-06-05	24.26	24.30	24.20	24.26	180250
2007-06-06	24.23	24.23	23.96	24.07	60250
2007-06-07	23.70	23.90	23.60	23.71	315250
2007-06-08	23.78	23.94	23.70	23.94	52750
2007-06-11	23.82	24.02	23.82	23.91	66000
2007-06-12	23.83	23.90	23.67	23.69	129560
2007-06-13	23.86	24.06	23.84	24.06	124250
2007-06-14	24.28	24.42	24.26	24.32	54000
2007-06-15	24.61	24.78	24.58	24.62	102500
2007-06-18	24.58	24.64	24.44	24.55	121750
2007-06-19	24.77	24.78	24.47	24.49	306500
2007-06-20	24.79	24.84	24.50	24.56	89250
2007-06-21	24.56	24.70	24.51	24.59	75750
2007-06-22	24.43	24.45	24.14	24.24	70000
2007-06-25	24.36	24.56	24.31	24.36	74750
2007-06-26	24.40	24.54	24.29	24.38	357750
2007-06-27	24.65	24.83	24.64	24.73	130000
2007-06-28	24.65	24.73	24.55	24.67	231500
2007-06-29	24.63	24.87	24.62	24.81	155750
2007-07-02	24.82	25.20	24.82	25.18	97750
2007-07-03	25.24	25.38	25.22	25.37	26000
2007-07-05	25.29	25.33	25.05	25.11	44000
2007-07-06	24.93	25.08	24.86	25.07	67000
2007-07-09	24.83	24.94	24.69	24.90	192250
2007-07-10	24.81	24.97	24.53	24.68	187000
2007-07-11	24.96	25.21	24.94	25.16	323000
2007-07-12	25.15	25.48	25.11	25.48	137750
2007-07-13	25.56	25.56	25.42	25.48	51500
2007-07-16	25.60	25.72	25.53	25.69	91000
2007-07-17	25.41	25.87	25.41	25.68	245750
2007-07-18	25.32	25.46	25.03	25.17	181500
2007-07-19	25.50	25.58	25.41	25.46	56250
2007-07-20	25.50	25.53	25.16	25.18	117000
2007-07-23	25.18	25.20	24.98	25.04	120750
2007-07-24	24.89	25.10	24.71	24.81	239500
2007-07-25	24.93	25.02	24.52	24.68	394500
2007-07-26	24.35	24.49	23.80	23.91	537500
2007-07-27	23.55	23.63	23.30	23.52	246000
2007-07-30	23.48	23.58	23.38	23.56	103250
2007-07-31	24.04	24.10	23.82	23.91	226250
2007-08-01	23.93	24.39	23.74	24.04	173250
2007-08-02	24.34	24.40	24.07	24.32	392500
2007-08-03	24.01	24.16	23.61	23.66	319500
2007-08-06	23.72	23.88	23.58	23.87	362500
2007-08-07	23.61	24.07	23.60	24.03	170000
2007-08-08	24.30	24.68	24.23	24.50	371000
2007-08-09	24.52	25.33	24.43	24.69	412000
2007-08-10	24.45	24.78	24.28	24.61	472000
2007-08-13	24.30	24.65	24.18	24.46	637750
2007-08-14	24.34	24.34	23.98	24.01	186500
2007-08-15	23.48	23.74	23.26	23.32	140250
2007-08-16	22.46	22.58	21.63	22.15	527750
2007-08-17	22.57	22.78	22.29	22.62	141250
2007-08-20	22.68	22.76	22.41	22.58	118500
2007-08-21	22.23	22.57	22.23	22.37	130250
2007-08-22	22.47	22.77	22.42	22.74	101500
2007-08-23	22.86	23.00	22.72	22.95	108500
2007-08-24	23.08	23.34	22.99	23.34	105750
2007-08-27	23.16	23.38	23.16	23.20	92250
2007-08-28	22.95	22.97	22.51	22.53	177750
2007-08-29	23.01	23.40	22.98	23.38	341750
2007-08-30	23.05	23.55	23.00	23.40	298000
2007-08-31	23.61	23.74	23.42	23.56	118750
2007-09-04	23.45	23.92	23.45	23.87	166750
2007-09-05	23.36	23.47	23.26	23.38	175750
2007-09-06	23.27	23.58	23.12	23.46	81250
2007-09-07	23.36	23.47	23.14	23.24	130000
2007-09-10	23.11	23.11	22.80	22.97	160500
2007-09-11	23.06	23.40	23.06	23.40	100250
2007-09-12	23.36	23.58	23.32	23.46	56500
2007-09-13	23.20	23.24	23.07	23.10	106750
2007-09-14	22.68	23.00	22.62	22.94	199750
2007-09-17	22.91	23.06	22.77	22.92	309250
2007-09-18	22.84	23.18	22.57	23.12	163750
2007-09-19	23.34	23.58	23.28	23.38	186500
2007-09-20	23.37	23.56	23.30	23.42	141250
2007-09-21	23.78	23.96	23.75	23.89	97750
2007-09-24	23.82	23.83	23.68	23.70	157250
2007-09-25	23.56	23.73	23.56	23.63	149500
2007-09-26	23.76	23.84	23.49	23.59	381250
2007-09-27	23.47	23.83	23.44	23.63	191750
2007-09-28	24.61	24.66	24.06	24.50	462250
2007-10-01	24.46	24.65	24.41	24.60	105250
2007-10-02	24.46	24.59	24.41	24.56	67250
2007-10-03	24.42	24.62	24.39	24.53	132000
2007-10-04	24.86	24.92	24.70	24.75	66750
2007-10-05	25.04	25.33	25.00	25.28	362500
2007-10-08	25.26	25.26	24.86	25.05	120250
2007-10-09	24.95	25.07	24.86	25.07	58750
2007-10-10	24.98	25.12	24.94	25.01	59250
2007-10-11	25.09	25.16	24.82	24.93	107750
2007-10-12	24.96	25.00	24.79	24.90	86250
2007-10-15	25.03	25.07	24.67	24.72	43500
2007-10-16	24.24	24.31	24.16	24.16	60000
2007-10-17	24.32	24.72	24.32	24.62	521250
2007-10-18	25.12	25.27	25.09	25.16	75000
2007-10-19	25.15	25.24	25.00	25.03	189000
2007-10-22	24.60	24.80	24.57	24.78	78750
2007-10-23	25.90	25.94	25.60	25.82	227750
2007-10-24	25.71	25.71	25.42	25.64	242750
2007-10-25	25.68	26.38	25.63	25.99	203250
2007-10-26	25.88	26.20	25.78	26.14	251250
2007-10-29	26.35	26.44	26.00	26.22	133000
2007-10-30	26.08	26.50	26.08	26.40	355500
2007-10-31	26.65	27.14	26.65	27.11	410500
2007-11-01	25.32	25.84	24.96	25.48	860750
2007-11-02	25.59	25.68	25.36	25.49	144500
2007-11-05	25.28	25.45	25.26	25.37	135000
2007-11-06	25.28	25.43	25.20	25.41	78000
2007-11-07	24.88	25.17	24.64	24.68	505250
2007-11-08	24.36	24.52	24.25	24.47	108750
2007-11-09	24.44	24.76	24.37	24.62	161750
2007-11-12	24.24	24.41	24.17	24.22	392500
2007-11-13	24.13	24.29	23.97	24.18	272500
2007-11-14	23.74	23.74	23.38	23.44	315745
2007-11-15	23.35	23.47	23.20	23.22	147095
2007-11-16	23.86	23.93	23.48	23.67	129125
2007-11-19	23.87	23.88	23.49	23.56	104000
2007-11-20	23.68	23.86	23.53	23.71	133500
2007-11-21	23.45	23.45	22.91	23.12	100250
2007-11-23	23.77	23.78	23.56	23.65	50000
2007-11-26	23.90	24.08	23.57	23.57	97500
2007-11-27	23.24	23.49	23.20	23.41	147500
2007-11-28	23.66	24.10	23.54	24.09	245000
2007-11-29	24.09	24.36	24.06	24.34	629035
2007-11-30	24.30	24.30	23.85	23.91	117750
2007-12-03	23.69	23.70	23.38	23.50	119090
2007-12-04	23.41	23.59	23.28	23.41	72250
2007-12-05	23.20	23.26	23.05	23.17	164815
2007-12-06	23.68	24.09	23.62	24.07	206760
2007-12-07	24.74	24.74	24.48	24.70	127750
2007-12-10	24.76	24.93	24.70	24.75	81000
2007-12-11	25.00	25.01	24.46	24.58	331000
2007-12-12	24.82	25.04	24.48	24.65	136190
2007-12-13	24.75	24.78	24.09	24.25	100855
2007-12-14	23.98	25.63	23.93	24.60	1565000
2007-12-17	23.78	23.96	23.60	23.66	513070
2007-12-18	23.36	23.36	22.89	23.16	244000
2007-12-19	23.10	23.36	23.08	23.22	94000
2007-12-20	23.06	23.06	22.89	23.00	145140
2007-12-21	23.00	23.13	22.95	23.09	129000
2007-12-24	23.01	23.25	22.90	23.25	40000
2007-12-26	23.30	23.30	23.04	23.27	74500
2007-12-27	23.21	23.27	23.06	23.18	177250
2007-12-28	23.04	23.18	22.96	23.10	86500
2007-12-31	23.19	23.23	22.90	22.97	65250
2008-01-02	23.20	23.29	22.93	23.05	202000
2008-01-03	23.10	23.18	22.97	23.09	134250
2008-01-04	22.98	23.06	22.76	22.84	201000
2008-01-07	23.47	23.65	23.30	23.58	296250
2008-01-08	24.98	25.47	24.94	25.14	471000
2008-01-09	24.58	24.82	24.38	24.63	544275
2008-01-10	24.53	24.75	24.27	24.43	272500
2008-01-11	24.10	24.88	24.07	24.84	781225
2008-01-14	25.04	25.36	24.97	25.17	512250
2008-01-15	24.86	24.91	24.03	24.20	456500
2008-01-16	23.48	24.40	23.44	23.74	692000
2008-01-17	24.10	24.40	23.94	24.12	783250
2008-01-18	24.51	24.51	24.13	24.45	604120
2008-01-22	23.47	24.20	23.14	23.99	239750
2008-01-23	22.89	23.60	22.40	23.60	524345
2008-01-24	24.20	24.98	24.12	24.84	381500
2008-01-25	24.72	24.72	23.90	24.08	305250
2008-01-28	24.32	24.44	23.93	24.40	166500
2008-01-29	25.02	25.40	25.01	25.34	214000
2008-01-30	25.92	26.45	25.84	26.12	483625
2008-01-31	26.58	27.39	26.43	26.94	852500
2008-02-01	26.17	26.17	25.45	25.58	972000
2008-02-04	25.36	25.48	24.90	24.92	946140
2008-02-05	24.76	24.80	24.16	24.21	635950
2008-02-06	24.64	24.92	24.24	24.26	780750
2008-02-07	24.38	24.99	24.35	24.93	362000
2008-02-08	25.88	25.95	25.42	25.72	612875
2008-02-11	25.71	26.22	25.62	26.16	254465
2008-02-12	26.45	27.01	26.42	26.82	303235
2008-02-13	26.91	26.91	26.62	26.73	437720
2008-02-14	26.60	26.80	26.53	26.53	129430
2008-02-15	26.46	26.86	26.41	26.76	267250
2008-02-19	26.75	26.75	26.05	26.11	199450
2008-02-20	26.13	26.34	26.03	26.32	209750
2008-02-21	26.24	26.30	25.95	26.00	157750
2008-02-22	26.19	26.24	25.90	26.19	112500
2008-02-25	26.20	26.29	25.96	26.25	153250
2008-02-26	26.26	26.56	26.14	26.48	90000
2008-02-27	26.38	26.66	26.38	26.47	96095
2008-02-28	26.36	26.52	26.08	26.48	241750
2008-02-29	26.21	26.36	26.04	26.16	213000
2008-03-03	26.20	26.26	25.81	26.07	565750
2008-03-04	25.64	25.82	25.40	25.69	286250
2008-03-05	25.84	26.10	25.79	25.98	69500
2008-03-06	26.13	26.24	25.89	25.91	145250
2008-03-07	26.24	26.54	26.06	26.13	731875
2008-03-10	25.79	25.92	25.39	25.40	164865
2008-03-11	25.85	25.89	25.29	25.62	481500
2008-03-12	25.10	25.54	25.04	25.19	436000
2008-03-13	25.15	25.30	24.96	25.23	163000
2008-03-14	25.11	25.26	24.71	24.91	375250
2008-03-17	24.06	24.20	23.64	23.74	359750
2008-03-18	24.38	25.02	24.34	24.93	258000
2008-03-19	24.81	24.92	24.36	24.46	470000
2008-03-20	25.29	25.95	25.16	25.83	644000
2008-03-24	25.49	26.11	25.49	26.08	179440
2008-03-25	26.36	26.59	26.36	26.48	198550
2008-03-26	26.67	26.78	26.55	26.65	145000
2008-03-27	26.61	27.04	26.60	26.76	238000
2008-03-28	26.79	27.04	26.79	26.80	175500
2008-03-31	26.42	26.60	26.34	26.40	215365
2008-04-01	26.87	27.14	26.74	27.13	106570
2008-04-02	27.30	27.68	27.21	27.43	102055
2008-04-03	26.75	27.04	26.69	26.88	333000
2008-04-04	27.12	27.30	26.90	27.07	197760
2008-04-07	26.99	27.12	26.82	26.89	76250
2008-04-08	26.04	26.34	25.98	26.21	132000
2008-04-09	26.00	26.00	25.68	25.76	117750
2008-04-10	25.58	25.84	25.40	25.59	158500
2008-04-11	25.80	26.12	25.71	25.98	253250
2008-04-14	25.87	26.08	25.71	26.04	162690
2008-04-15	26.49	26.56	26.15	26.37	140260
2008-04-16	25.80	25.96	25.56	25.82	301465
2008-04-17	25.25	25.54	25.21	25.43	102120
2008-04-18	25.77	25.88	25.66	25.78	61810
2008-04-21	25.84	25.88	25.34	25.54	75125
2008-04-22	26.02	26.22	25.94	26.09	160880
2008-04-23	25.41	25.65	25.33	25.64	255995
2008-04-24	25.25	25.77	25.24	25.60	411235
2008-04-25	24.93	25.54	24.91	25.49	102605
2008-04-28	25.46	25.85	25.28	25.70	166935
2008-04-29	25.07	25.23	24.96	25.08	454250
2008-04-30	25.62	26.31	25.62	25.89	445515
2008-05-01	24.34	23.80	22.36	22.96	1370890
2008-05-02	22.84	22.89	22.26	22.41	1223355
2008-05-05	22.38	22.55	22.26	22.31	356765
2008-05-06	21.75	22.10	21.63	22.06	221805
2008-05-07	21.70	21.70	21.19	21.29	341365
2008-05-08	21.62	21.72	21.18	21.51	353715
2008-05-09	21.44	21.69	21.43	21.67	149410
2008-05-12	21.74	21.92	21.66	21.87	186975
2008-05-13	21.32	21.45	21.00	21.08	747680
2008-05-14	21.26	21.34	20.99	21.08	278015
2008-05-15	20.84	21.08	20.80	21.08	218870
2008-05-16	21.52	21.70	21.47	21.63	136720
2008-05-19	21.62	21.78	21.52	21.53	116990
2008-05-20	21.86	21.96	21.70	21.81	312015
2008-05-21	21.80	22.04	21.67	21.69	121200
2008-05-22	21.96	22.10	21.89	21.90	198445
2008-05-23	21.82	21.84	21.60	21.71	166830
2008-05-27	21.40	21.61	21.34	21.48	148105
2008-05-28	21.61	21.70	21.54	21.69	61005
2008-05-29	21.58	21.69	21.42	21.52	297150
2008-05-30	21.56	21.64	21.26	21.54	301935
2008-06-02	21.63	21.72	21.49	21.57	155975
2008-06-03	21.76	22.07	21.72	21.86	144680
2008-06-04	22.45	22.77	22.44	22.64	154495
2008-06-05	22.66	22.89	22.55	22.67	340195
2008-06-06	22.87	22.97	22.62	22.62	200390
2008-06-09	22.90	23.18	22.74	22.84	364490
2008-06-10	22.66	22.94	22.60	22.64	227895
2008-06-11	22.48	22.59	22.34	22.35	158500
2008-06-12	22.24	22.34	22.03	22.11	381365
2008-06-13	22.22	22.48	22.21	22.41	346820
2008-06-16	22.48	22.70	22.42	22.56	164445
2008-06-17	22.81	22.84	22.54	22.54	53070
2008-06-18	23.05	23.50	23.03	23.30	175860
2008-06-19	23.54	23.62	23.17	23.36	410810
2008-06-20	23.05	23.05	22.55	22.76	101810
2008-06-23	22.76	23.06	22.67	23.01	95155
2008-06-24	22.62	22.66	22.38	22.39	167655
2008-06-25	22.43	22.45	22.27	22.32	123515
2008-06-26	22.14	22.20	21.73	21.77	182420
2008-06-27	22.00	22.19	21.82	22.04	143755
2008-06-30	22.18	22.30	21.90	21.90	167435
2008-07-01	21.82	21.92	21.21	21.62	655665
2008-07-02	21.56	21.56	20.80	20.90	295685
2008-07-03	20.73	20.74	20.40	20.63	238705
2008-07-07	21.10	21.44	20.80	21.11	394455
2008-07-08	21.00	21.27	20.88	21.14	288720
2008-07-09	21.93	22.10	21.63	21.63	792470
2008-07-10	21.35	21.74	21.24	21.72	303395
2008-07-11	21.63	21.69	21.25	21.29	986915
2008-07-14	21.43	21.51	21.25	21.30	942830
2008-07-15	21.04	21.42	20.83	21.18	521605
2008-07-16	21.88	22.08	21.73	22.06	527020
2008-07-17	22.24	22.48	22.22	22.35	407675
2008-07-18	23.34	23.34	22.61	22.78	563540
2008-07-21	22.70	22.89	22.60	22.65	534330
2008-07-22	22.56	22.98	22.50	22.78	1872090
2008-07-23	22.94	23.28	22.91	23.08	427295
2008-07-24	22.55	22.70	22.32	22.59	497135
2008-07-25	22.44	22.47	22.24	22.43	259945
2008-07-28	22.56	22.56	21.90	21.96	655230
2008-07-29	21.41	21.82	21.39	21.80	385890
2008-07-30	22.29	22.29	21.96	22.08	383210
2008-07-31	21.46	21.60	21.37	21.46	443635
2008-08-01	21.64	21.93	21.62	21.76	777665
2008-08-04	21.95	22.26	21.90	22.14	358035
2008-08-05	22.13	22.60	22.04	22.60	491140
2008-08-06	22.21	22.28	22.07	22.23	405440
2008-08-07	23.30	23.49	22.92	23.04	458810
2008-08-08	22.88	23.32	22.86	23.20	968100
2008-08-11	23.79	24.18	23.77	24.02	751560
2008-08-12	23.75	23.92	23.57	23.70	538340
2008-08-13	23.19	23.48	23.17	23.36	671110
2008-08-14	23.27	23.50	23.21	23.33	378000
2008-08-15	23.22	23.30	22.86	23.11	343645
2008-08-18	23.18	23.21	22.93	23.04	170040
2008-08-19	23.66	23.78	23.40	23.55	249425
2008-08-20	23.85	23.95	23.70	23.82	126450
2008-08-21	23.58	23.98	23.47	23.60	319255
2008-08-22	23.74	24.15	23.69	23.82	65465
2008-08-25	23.68	23.79	23.36	23.62	86340
2008-08-26	23.46	23.82	23.46	23.66	96350
2008-08-27	23.63	23.84	23.57	23.74	84940
2008-08-28	23.84	24.01	23.81	23.94	88810
2008-08-29	24.17	24.24	23.94	24.03	96050
2008-09-02	23.65	23.65	23.23	23.35	142790
2008-09-03	23.24	23.30	22.83	23.04	117275
2008-09-04	23.03	23.03	22.44	22.62	307725
2008-09-05	22.42	22.46	22.17	22.42	150850
2008-09-08	22.40	23.14	22.15	22.41	248890
2008-09-09	22.96	22.97	22.70	22.70	387355
2008-09-10	22.39	22.54	22.20	22.32	310260
2008-09-11	22.50	22.82	22.38	22.82	143790
2008-09-12	22.45	22.58	22.23	22.39	198860
2008-09-15	22.16	22.29	21.94	22.03	182975
2008-09-16	21.62	22.14	21.46	22.06	327690
2008-09-17	22.02	22.26	21.86	21.95	197285
2008-09-18	21.91	22.00	21.43	21.96	387450
2008-09-19	21.89	22.17	21.69	22.06	210415
2008-09-22	22.21	22.23	21.92	22.00	80135
2008-09-23	21.88	22.02	21.27	21.44	89580
2008-09-24	22.18	22.56	22.05	22.44	1011000
2008-09-25	22.46	22.61	22.24	22.31	161475
2008-09-26	22.50	22.58	22.21	22.45	299205
2008-09-29	21.51	21.53	20.20	20.62	365700
2008-09-30	20.71	21.41	20.71	21.24	1244895
2008-10-01	20.82	20.93	20.29	20.62	664630
2008-10-02	20.00	20.08	19.44	19.77	476665
2008-10-03	19.61	19.75	19.12	19.15	169955
2008-10-06	18.88	18.94	17.59	18.15	251990
2008-10-07	19.24	19.76	18.78	18.80	363205
2008-10-08	19.52	19.57	18.28	18.48	423865
2008-10-09	19.00	19.11	17.41	17.49	410770
2008-10-10	17.18	17.34	15.88	16.80	711485
2008-10-13	17.52	18.80	17.47	18.76	246495
2008-10-14	19.25	19.31	18.60	18.98	254425
2008-10-15	19.03	19.09	17.67	17.84	360525
2008-10-16	17.49	17.89	16.81	17.80	555490
2008-10-17	18.15	18.90	18.12	18.45	429720
2008-10-20	18.80	19.29	18.54	19.29	200470
2008-10-21	18.81	18.97	18.16	18.25	190265
2008-10-22	17.22	17.30	16.51	16.73	207320
2008-10-23	16.12	16.66	15.69	16.39	291995
2008-10-24	15.06	16.01	14.94	15.69	726065
2008-10-27	14.75	15.40	14.64	14.69	328140
2008-10-28	15.42	16.52	15.16	16.52	566880
2008-10-29	16.93	17.96	16.89	17.52	346180
2008-10-30	18.07	18.38	17.43	18.17	1379795
2008-10-31	18.10	18.79	17.97	18.47	398970
2008-11-03	17.75	18.14	17.54	18.08	405165
2008-11-04	18.48	19.07	18.45	18.84	317265
2008-11-05	18.04	18.08	17.37	17.40	220735
2008-11-06	15.87	16.50	15.68	15.88	350850
2008-11-07	15.99	16.25	15.82	16.11	796945
2008-11-10	16.52	16.55	15.92	16.09	106590
2008-11-11	15.62	15.84	15.28	15.42	326995
2008-11-12	14.81	14.82	14.20	14.38	258630
2008-11-13	15.09	15.92	14.67	15.89	419925
2008-11-14	15.26	15.63	15.00	15.10	355720
2008-11-17	15.19	15.36	14.95	15.06	172685
2008-11-18	15.02	15.28	14.73	15.11	189670
2008-11-19	15.36	15.45	14.49	14.56	178820
2008-11-20	14.40	14.42	13.60	13.66	299440
2008-11-21	14.52	14.53	13.57	14.16	364655
2008-11-24	14.46	15.20	14.30	14.95	344145
2008-11-25	15.42	15.60	15.03	15.24	684940
2008-11-26	14.39	14.83	14.30	14.79	404485
2008-11-28	14.86	15.01	14.70	14.96	277440
2008-12-01	14.42	14.42	13.62	13.81	388135
2008-12-02	13.88	14.16	13.74	14.02	231655
2008-12-03	13.60	13.98	13.56	13.98	333935
2008-12-04	13.05	13.25	12.76	12.94	508385
2008-12-05	13.20	13.72	12.97	13.69	394285
2008-12-08	13.88	14.30	13.81	14.11	888935
2008-12-09	13.62	13.86	13.47	13.51	1744105
2008-12-10	13.86	13.98	13.62	13.86	1026280
2008-12-11	13.59	14.22	13.59	13.80	244900
2008-12-12	13.54	13.88	12.75	13.84	550905
2008-12-15	13.78	13.91	13.61	13.77	417585
2008-12-16	13.68	14.10	13.47	14.06	562440
2008-12-17	13.16	13.30	12.98	13.14	554130
2008-12-18	13.10	13.33	12.76	12.93	502015
2008-12-19	12.80	12.92	12.50	12.62	618655
2008-12-22	12.25	12.44	12.18	12.30	258605
2008-12-23	12.87	12.88	12.54	12.68	265635
2008-12-24	12.33	12.36	12.11	12.16	104695
2008-12-26	12.33	12.78	12.27	12.48	283380
2008-12-29	12.40	12.59	12.17	12.59	333715
2008-12-30	12.57	12.63	12.44	12.57	263565
2008-12-31	12.80	12.97	12.64	12.92	363480
2009-01-02	12.93	13.08	12.80	13.04	171990
2009-01-05	13.24	13.68	13.22	13.65	358795
2009-01-06	14.28	14.74	14.25	14.64	848235
2009-01-07	14.56	14.56	14.15	14.25	522425
2009-01-08	14.50	14.50	14.20	14.47	584840
2009-01-09	14.59	14.63	14.34	14.40	582260
2009-01-12	14.20	14.28	14.02	14.04	284500
2009-01-13	13.98	14.04	13.82	13.91	372390
2009-01-14	13.53	13.74	13.34	13.66	171760
2009-01-15	13.64	14.01	13.52	14.00	472300
2009-01-16	14.17	14.18	13.68	13.95	348780
2009-01-20	13.77	14.06	13.64	13.70	398850
2009-01-21	13.42	13.82	13.28	13.78	295710
2009-01-22	13.37	13.60	13.21	13.52	261195
2009-01-23	12.94	13.13	12.82	13.07	265200
2009-01-26	13.28	13.57	13.25	13.41	562310
2009-01-27	13.69	13.94	13.57	13.89	247060
2009-01-28	14.36	14.71	14.25	14.54	816245
2009-01-29	13.84	13.92	13.60	13.69	338705
2009-01-30	14.32	14.65	14.20	14.54	548540
2009-02-02	13.84	14.06	13.80	13.90	719905
2009-02-03	14.18	14.50	13.97	14.42	285800
2009-02-04	14.95	15.07	14.65	14.75	418205
2009-02-05	15.29	15.40	15.14	15.28	768075
2009-02-06	15.00	15.45	15.00	15.35	201525
2009-02-09	15.34	15.43	15.18	15.30	125765
2009-02-10	15.09	15.17	14.55	14.69	193430
2009-02-11	14.68	14.86	14.55	14.78	102715
2009-02-12	15.47	15.85	15.33	15.81	263515
2009-02-13	16.04	16.13	15.72	15.85	247095
2009-02-17	15.43	15.58	15.26	15.42	283645
2009-02-18	15.32	15.35	15.08	15.26	344500
2009-02-19	15.14	15.26	14.93	14.93	184105
2009-02-20	14.71	15.00	14.66	14.86	268475
2009-02-23	15.29	15.32	14.81	14.82	162650
2009-02-24	15.09	15.28	14.87	15.17	267455
2009-02-25	14.98	15.03	14.76	14.82	294810
2009-02-26	15.12	15.12	14.32	14.40	332270
2009-02-27	14.10	14.30	14.00	14.13	524960
2009-03-02	14.01	14.01	13.49	13.58	773810
2009-03-03	13.23	13.23	12.84	12.97	467600
2009-03-04	12.82	13.26	12.72	13.08	482900
2009-03-05	13.50	13.50	13.01	13.11	855680
2009-03-06	12.95	13.08	12.58	12.79	873460
2009-03-09	12.36	12.54	12.14	12.23	640655
2009-03-10	12.38	12.73	12.25	12.62	583310
2009-03-11	12.44	12.69	12.40	12.52	409860
2009-03-12	12.42	13.09	12.32	13.05	433925
2009-03-13	13.29	13.29	12.99	13.24	293660
2009-03-16	13.68	13.68	13.31	13.33	239850
2009-03-17	13.58	13.72	13.45	13.62	441375
2009-03-18	13.40	13.86	13.36	13.69	495815
2009-03-19	13.68	13.68	13.38	13.48	243055
2009-03-20	13.10	13.36	12.96	13.00	494395
2009-03-23	13.30	13.62	13.25	13.59	298995
2009-03-24	13.34	13.68	13.18	13.51	423730
2009-03-25	12.97	13.47	12.97	13.20	1045895
2009-03-26	13.08	13.17	12.73	12.99	871475
2009-03-27	12.63	12.66	12.35	12.42	1000090
2009-03-30	12.04	12.26	12.00	12.26	532580
2009-03-31	12.21	12.64	12.14	12.50	530655
2009-04-01	12.69	12.86	12.64	12.82	309435
2009-04-02	13.13	13.37	13.00	13.04	380495
2009-04-03	13.08	13.08	12.84	12.92	804865
2009-04-06	12.52	12.63	12.32	12.40	306335
2009-04-07	12.44	12.60	12.40	12.50	332350
2009-04-08	13.32	13.36	12.99	13.24	311485
2009-04-09	13.84	14.00	13.57	13.96	598415
2009-04-13	13.90	14.13	13.84	14.11	141020
2009-04-14	13.80	14.08	13.78	13.92	803065
2009-04-15	13.88	14.15	13.83	14.10	209895
2009-04-16	13.82	14.04	13.78	14.01	156005
2009-04-17	13.73	13.85	13.61	13.76	177615
2009-04-20	13.39	13.49	13.29	13.42	399040
2009-04-21	13.26	13.60	13.26	13.57	148955
2009-04-22	13.15	13.39	13.14	13.23	293290
2009-04-23	13.58	13.96	13.50	13.94	323915
2009-04-24	13.54	13.66	13.43	13.55	134895
2009-04-27	13.60	13.77	13.53	13.63	106280
2009-04-28	13.69	13.78	13.61	13.62	141390
2009-04-29	13.96	14.42	13.94	14.22	294215
2009-04-30	14.17	14.45	13.84	14.02	287665
2009-05-01	13.97	14.08	13.87	13.96	145100
2009-05-04	14.04	14.36	14.04	14.31	140290
2009-05-05	14.20	14.24	14.00	14.12	198670
2009-05-06	14.21	14.22	13.98	14.16	191205
2009-05-07	13.92	13.99	13.77	13.88	266150
2009-05-08	13.88	14.20	13.86	14.14	221185
2009-05-11	14.00	14.14	13.94	14.04	147980
2009-05-12	14.22	14.32	14.14	14.25	212660
2009-05-13	14.11	14.13	13.88	13.91	355025
2009-05-14	13.89	13.95	13.73	13.89	208365
2009-05-15	13.82	13.88	13.60	13.68	165850
2009-05-18	13.94	14.00	13.78	13.96	155200
2009-05-19	13.94	14.08	13.93	13.97	117305
2009-05-20	14.11	14.29	14.11	14.15	269500
2009-05-21	14.13	14.36	14.13	14.30	291625
2009-05-22	14.30	14.36	14.16	14.23	115910
2009-05-26	14.32	14.67	14.30	14.58	247870
2009-05-27	14.75	14.85	14.58	14.59	208740
2009-05-28	14.66	14.67	14.37	14.48	174875
2009-05-29	14.52	14.65	14.47	14.64	128235
2009-06-01	14.93	15.12	14.93	15.06	204475
2009-06-02	15.19	15.55	15.14	15.47	308145
2009-06-03	15.66	15.67	15.36	15.46	283635
2009-06-04	15.34	15.47	15.27	15.41	228715
2009-06-05	15.31	15.40	15.24	15.29	229685
2009-06-08	15.15	15.56	15.15	15.42	154295
2009-06-09	15.48	15.63	15.42	15.54	104455
2009-06-10	15.58	15.59	15.22	15.40	169775
2009-06-11	15.42	15.68	15.41	15.56	320525
2009-06-12	15.30	15.53	15.26	15.49	357240
2009-06-15	15.34	15.34	15.05	15.25	639165
2009-06-16	14.99	15.02	14.81	14.81	448145
2009-06-17	14.87	15.13	14.84	15.03	243185
2009-06-18	14.86	15.26	14.80	15.16	109010
2009-06-19	15.06	15.25	14.97	15.02	109495
2009-06-22	14.95	14.95	14.65	14.70	112455
2009-06-23	14.71	14.84	14.66	14.79	91470
2009-06-24	14.76	14.87	14.56	14.68	149095
2009-06-25	14.35	14.74	14.33	14.70	168700
2009-06-26	14.68	14.91	14.62	14.82	124825
2009-06-29	14.97	15.06	14.91	15.04	88230
2009-06-30	15.02	15.02	14.80	14.90	66390
2009-07-01	15.15	15.30	15.08	15.12	118690
2009-07-02	14.84	14.96	14.79	14.88	66910
2009-07-06	14.90	15.05	14.86	15.02	177765
2009-07-07	14.84	14.85	14.58	14.59	79395
2009-07-08	14.50	14.56	14.32	14.44	202180
2009-07-09	14.39	14.57	14.30	14.47	132720
2009-07-10	14.20	14.35	14.18	14.33	90040
2009-07-13	14.24	14.47	14.14	14.42	62425
2009-07-14	14.36	14.42	14.26	14.33	198770
2009-07-15	14.72	14.78	14.65	14.78	78680
2009-07-16	14.84	15.10	14.83	15.06	61635
2009-07-17	14.86	14.93	14.80	14.88	78730
2009-07-20	14.60	14.74	14.48	14.68	125570
2009-07-21	14.93	14.98	14.75	14.92	71100
2009-07-22	14.94	15.26	14.94	15.12	88525
2009-07-23	15.22	15.41	15.22	15.33	94870
2009-07-24	15.22	15.44	15.15	15.42	330820
2009-07-27	15.30	15.46	15.22	15.41	170585
2009-07-28	15.40	15.52	15.34	15.50	91905
2009-07-29	15.63	15.80	15.20	15.56	480165
2009-07-30	15.94	16.05	15.58	15.58	245655
2009-07-31	15.76	15.98	15.60	15.86	198795
2009-08-03	15.97	16.05	15.89	15.95	365240
2009-08-04	15.63	15.90	15.59	15.86	1111820
2009-08-05	15.79	15.96	15.73	15.92	183885
2009-08-06	15.90	15.91	15.77	15.86	135545
2009-08-07	15.81	16.15	15.76	15.92	308410
2009-08-10	15.76	15.86	15.69	15.72	159940
2009-08-11	15.80	15.98	15.76	15.90	174300
2009-08-12	15.72	15.93	15.72	15.84	87080
2009-08-13	15.96	16.05	15.88	16.02	99580
2009-08-14	15.81	15.82	15.55	15.68	132680
2009-08-17	15.32	15.50	15.32	15.45	69320
2009-08-18	15.54	15.73	15.52	15.69	82850
2009-08-19	15.71	16.09	15.71	16.03	267845
2009-08-20	16.03	16.14	16.02	16.10	73245
2009-08-21	16.43	16.58	16.38	16.47	175000
2009-08-24	16.70	16.86	16.63	16.72	113115
2009-08-25	16.99	16.99	16.78	16.80	143075
2009-08-26	16.51	16.78	16.45	16.78	436605
2009-08-27	17.10	17.65	16.94	17.62	661665
2009-08-28	17.54	17.58	17.04	17.15	542625
2009-08-31	16.80	16.97	16.80	16.90	135830
2009-09-01	16.98	17.24	16.87	16.93	142990
2009-09-02	16.75	17.52	16.73	16.97	166380
2009-09-03	16.95	17.00	16.80	17.00	67885
2009-09-04	17.10	17.41	17.10	17.36	358470
2009-09-08	17.80	17.80	17.55	17.60	239705
2009-09-09	17.95	18.42	17.94	18.22	176145
2009-09-10	18.52	18.75	18.33	18.74	159995
2009-09-11	19.06	19.08	18.50	18.64	714420
2009-09-14	18.40	18.48	18.32	18.41	151745
2009-09-15	18.12	18.38	18.07	18.34	167225
2009-09-16	18.50	18.78	18.41	18.77	214685
2009-09-17	18.71	18.80	18.58	18.60	143645
2009-09-18	18.42	18.44	18.20	18.30	188955
2009-09-21	18.31	18.49	18.29	18.43	108430
2009-09-22	18.48	18.51	18.31	18.34	101520
2009-09-23	18.66	18.76	18.40	18.40	149125
2009-09-24	18.20	18.24	17.84	17.88	174770
2009-09-25	17.87	17.97	17.70	17.80	96865
2009-09-28	17.77	17.96	17.77	17.90	115235
2009-09-29	17.91	17.95	17.80	17.89	52520
2009-09-30	18.06	18.12	17.86	18.01	119105
2009-10-01	17.87	17.94	17.66	17.66	120300
2009-10-02	17.48	17.78	17.44	17.64	123120
2009-10-05	17.48	17.82	17.48	17.78	100600
2009-10-06	17.54	17.80	17.52	17.66	172575
2009-10-07	17.06	17.32	17.06	17.31	248875
2009-10-08	17.51	17.56	17.40	17.52	247565
2009-10-09	17.49	17.50	17.38	17.50	219260
2009-10-12	17.37	17.52	17.34	17.41	124895
2009-10-13	17.28	17.32	16.90	17.02	159905
2009-10-14	17.11	17.12	16.97	17.08	95895
2009-10-15	17.23	17.31	17.14	17.22	73020
2009-10-16	17.40	17.76	17.30	17.56	251305
2009-10-19	17.28	17.59	17.24	17.50	128370
2009-10-20	17.41	17.53	17.32	17.38	83335
2009-10-21	17.86	18.06	17.74	17.74	153605
2009-10-22	17.85	18.07	17.77	18.05	125750
2009-10-23	17.94	17.94	17.66	17.74	101285
2009-10-26	17.54	17.86	17.46	17.56	147105
2009-10-27	17.92	17.99	17.76	17.83	359255
2009-10-28	17.78	18.05	17.71	17.80	411840
2009-10-29	17.90	18.11	17.88	18.01	148755
2009-10-30	18.10	18.15	17.63	17.69	134600
2009-11-02	17.80	18.00	17.71	17.87	205965
2009-11-03	17.66	17.88	17.66	17.79	126595
2009-11-04	17.85	18.05	17.82	17.84	175635
2009-11-05	17.94	18.06	17.86	17.96	349480
2009-11-06	17.68	17.98	17.68	17.92	551740
2009-11-09	18.59	18.62	18.32	18.57	219890
2009-11-10	18.63	18.88	18.63	18.82	217740
2009-11-11	18.92	18.93	18.63	18.77	203805
2009-11-12	18.93	19.00	18.77	18.81	100335
2009-11-13	19.06	19.30	19.06	19.18	249425
2009-11-16	19.42	19.58	19.37	19.47	96220
2009-11-17	19.40	19.42	19.26	19.42	118935
2009-11-18	19.39	19.40	19.18	19.30	148950
2009-11-19	19.24	19.26	19.04	19.19	98970
2009-11-20	18.88	19.06	18.87	19.01	69330
2009-11-23	19.18	19.32	19.10	19.21	62750
2009-11-24	19.17	19.18	18.80	18.89	1281685
2009-11-25	19.40	19.62	19.25	19.61	389475
2009-11-27	19.06	19.50	19.06	19.40	123470
2009-11-30	19.14	19.23	18.88	19.12	126795
2009-12-01	19.48	19.72	19.46	19.70	171705
2009-12-02	19.77	19.87	19.53	19.64	128625
2009-12-03	19.81	19.85	19.27	19.52	223500
2009-12-04	19.82	19.94	19.63	19.73	147740
2009-12-07	19.63	19.80	19.50	19.68	74835
2009-12-08	19.52	19.63	19.34	19.50	92060
2009-12-09	19.39	19.40	19.14	19.34	86220
2009-12-10	19.57	19.73	19.53	19.71	106015
2009-12-11	20.10	20.16	20.03	20.10	139315
2009-12-14	20.27	20.37	20.19	20.30	137745
2009-12-15	20.28	20.48	20.28	20.36	75965
2009-12-16	20.33	20.46	20.18	20.20	64900
2009-12-17	19.85	19.88	19.61	19.72	77940
2009-12-18	20.31	20.32	19.90	20.03	144435
2009-12-21	20.29	20.39	20.20	20.29	162210
2009-12-22	20.32	20.42	20.16	20.25	137370
2009-12-23	20.25	20.38	20.07	20.28	91165
2009-12-24	20.12	20.42	20.04	20.12	37555
2009-12-28	20.20	20.34	20.19	20.30	56780
2009-12-29	20.44	20.56	20.30	20.42	99210
2009-12-30	20.44	20.62	20.42	20.55	79605
2009-12-31	20.49	20.60	20.48	20.50	61460
2010-01-04	20.77	20.80	20.56	20.65	789050
2010-01-05	20.41	20.53	20.25	20.53	275925
2010-01-06	20.02	20.29	19.96	20.23	227895
2010-01-07	20.17	20.20	20.08	20.18	266295
2010-01-08	20.30	20.32	20.11	20.30	264770
2010-01-11	20.71	20.79	20.58	20.79	202585
2010-01-12	20.90	21.00	20.84	20.94	104485
2010-01-13	20.93	21.00	20.80	20.91	54965
2010-01-14	21.07	21.27	20.90	21.08	520225
2010-01-15	20.88	20.88	20.47	20.60	1164805
2010-01-19	20.81	21.46	20.79	21.01	257845
2010-01-20	20.90	20.93	20.61	20.64	461045
2010-01-21	20.73	20.77	20.27	20.28	170920
2010-01-22	20.30	20.34	19.91	19.97	212630
2010-01-25	20.14	20.38	20.13	20.24	108185
2010-01-26	20.29	20.45	20.28	20.35	84760
2010-01-27	20.32	20.54	20.29	20.47	173200
2010-01-28	20.75	20.79	20.22	20.22	328710
2010-01-29	20.24	20.46	19.97	19.97	440650
2010-02-01	20.13	20.20	20.09	20.13	164370
2010-02-02	20.32	20.56	20.28	20.56	163760
2010-02-03	20.42	20.47	20.28	20.38	200365
2010-02-04	20.16	20.18	19.83	19.86	247705
2010-02-05	19.66	19.66	19.28	19.59	307865
2010-02-08	19.74	19.86	19.64	19.64	243590
2010-02-09	19.86	20.19	19.74	20.10	311885
2010-02-10	19.83	19.98	19.58	19.90	393170
2010-02-11	20.75	20.84	20.53	20.77	273645
2010-02-12	20.34	20.64	20.25	20.60	284665
2010-02-16	20.64	21.00	20.60	20.98	183050
2010-02-17	20.65	20.68	20.44	20.67	339665
2010-02-18	20.60	20.73	20.54	20.66	187530
2010-02-19	20.56	20.64	20.46	20.53	106120
2010-02-22	20.59	20.68	20.50	20.55	67070
2010-02-23	20.80	20.85	20.70	20.76	161205
2010-02-24	20.76	20.90	20.70	20.73	139250
2010-02-25	20.42	20.56	20.25	20.53	106880
2010-02-26	20.37	20.64	20.26	20.59	129595
2010-03-01	20.64	20.69	20.50	20.67	109250
2010-03-02	20.62	20.69	20.46	20.65	133950
2010-03-03	20.86	21.00	20.78	20.92	170460
2010-03-04	20.93	20.93	20.76	20.85	69015
2010-03-05	20.83	21.31	20.83	21.29	157230
2010-03-08	21.06	21.10	20.91	20.99	96320
2010-03-09	20.83	20.93	20.74	20.80	75660
2010-03-10	20.73	20.87	20.12	20.35	983830
2010-03-11	20.36	20.48	20.25	20.47	120870
2010-03-12	20.56	20.62	20.44	20.48	214015
2010-03-15	20.38	20.50	20.32	20.50	395515
2010-03-16	20.55	20.70	20.51	20.63	239455
2010-03-17	20.86	20.87	20.49	20.54	169460
2010-03-18	20.60	20.66	20.44	20.54	144265
2010-03-19	20.41	20.41	20.05	20.15	189745
2010-03-22	20.19	20.57	20.19	20.56	240905
2010-03-23	20.30	20.37	20.13	20.32	169685
2010-03-24	20.21	20.25	20.09	20.18	107710
2010-03-25	20.24	20.29	19.94	19.94	163475
2010-03-26	20.11	20.16	19.98	20.14	194740
2010-03-29	20.02	20.06	19.95	20.04	177625
2010-03-30	19.94	20.06	19.83	19.90	152240
2010-03-31	19.98	20.05	19.86	20.02	111310
2010-04-01	20.05	20.10	19.84	20.10	195295
2010-04-05	20.02	20.21	20.00	20.16	92970
2010-04-06	19.91	19.99	19.80	19.98	489340
2010-04-07	20.11	20.26	20.09	20.19	213655
2010-04-08	20.28	20.62	20.27	20.56	220920
2010-04-09	20.86	20.88	20.69	20.82	155570
2010-04-12	20.85	20.93	20.71	20.75	158140
2010-04-13	21.01	21.02	20.83	20.97	124935
2010-04-14	21.04	21.34	21.04	21.30	335540
2010-04-15	21.41	21.64	21.40	21.58	775495
2010-04-16	21.51	21.54	21.26	21.38	277075
2010-04-19	20.99	21.10	20.85	21.10	111520
2010-04-20	21.32	21.47	21.25	21.43	271385
2010-04-21	21.26	21.30	21.09	21.10	250750
2010-04-22	20.88	20.89	20.63	20.79	273875
2010-04-23	20.57	20.90	20.55	20.75	326255
2010-04-26	21.05	21.17	20.99	21.02	127380
2010-04-27	20.85	20.91	20.48	20.50	189645
2010-04-28	20.79	20.92	20.57	20.73	121960
2010-04-29	20.76	20.93	20.72	20.86	114635
2010-04-30	20.82	20.95	20.64	20.76	184045
2010-05-03	20.76	20.89	20.75	20.82	60455
2010-05-04	20.76	20.76	20.36	20.44	134275
2010-05-05	20.25	20.25	19.95	20.23	277765
2010-05-06	20.06	20.16	18.86	19.59	451780
2010-05-07	18.91	19.12	18.64	18.82	620385
2010-05-10	19.62	19.68	19.27	19.39	205010
2010-05-11	18.96	19.43	18.89	19.24	199415
2010-05-12	19.46	19.62	19.42	19.50	182285
2010-05-13	19.61	19.68	19.38	19.40	109460
2010-05-14	19.38	19.38	18.86	19.02	128040
2010-05-17	18.92	19.00	18.58	18.93	206035
2010-05-18	18.94	18.98	18.50	18.59	166360
2010-05-19	18.70	18.79	18.53	18.68	127090
2010-05-20	18.28	18.36	18.05	18.10	175015
2010-05-21	17.61	17.94	17.57	17.82	313810
2010-05-24	17.75	17.96	17.69	17.70	224020
2010-05-25	17.38	17.60	17.26	17.58	202150
2010-05-26	17.58	17.63	17.28	17.30	208685
2010-05-27	17.79	18.01	17.68	18.00	117290
2010-05-28	18.28	18.28	17.99	18.06	142830
2010-06-01	18.14	18.44	18.09	18.12	290340
2010-06-02	18.34	18.63	18.17	18.60	187500
2010-06-03	18.87	18.87	18.59	18.73	219800
2010-06-04	18.46	18.54	18.14	18.17	85740
2010-06-07	18.36	18.46	18.02	18.02	123665
2010-06-08	18.05	18.08	17.80	18.02	146760
2010-06-09	18.30	18.46	18.11	18.15	151045
2010-06-10	18.66	18.81	18.62	18.78	191840
2010-06-11	18.42	18.70	18.41	18.70	158505
2010-06-14	18.94	19.03	18.78	18.82	66425
2010-06-15	19.32	19.48	19.29	19.44	143520
2010-06-16	19.52	19.83	19.51	19.71	140900
2010-06-17	19.80	19.81	19.61	19.73	139380
2010-06-18	19.72	19.78	19.54	19.60	105070
2010-06-21	19.74	19.78	19.34	19.43	107325
2010-06-22	19.57	19.84	19.38	19.38	66660
2010-06-23	19.37	19.42	19.14	19.32	179060
2010-06-24	19.36	19.46	19.24	19.29	72855
2010-06-25	19.28	19.41	19.15	19.41	207900
2010-06-28	19.27	19.36	19.18	19.27	212695
2010-06-29	19.22	19.23	18.99	19.04	90140
2010-06-30	18.98	19.10	18.80	18.80	125435
2010-07-01	18.80	18.83	18.54	18.73	105615
2010-07-02	17.70	17.88	17.61	17.80	364255
2010-07-06	17.69	17.84	17.64	17.76	168465
2010-07-07	17.54	17.94	17.50	17.93	221835
2010-07-08	17.56	18.04	17.47	17.92	807865
2010-07-09	18.37	18.48	18.26	18.38	1293215
2010-07-12	18.16	18.22	18.12	18.14	647850
2010-07-13	18.36	18.59	18.30	18.56	965100
2010-07-14	18.60	18.79	18.54	18.74	128890
2010-07-15	18.90	18.99	18.75	18.98	160625
2010-07-16	18.76	18.78	18.38	18.43	89035
2010-07-19	18.41	18.42	18.21	18.27	83650
2010-07-20	17.80	18.10	17.76	18.09	108665
2010-07-21	17.13	17.14	16.89	16.96	448225
2010-07-22	17.11	17.49	17.11	17.49	226430
2010-07-23	17.14	17.34	17.02	17.25	243210
2010-07-26	16.96	16.97	16.77	16.92	473740
2010-07-27	17.10	17.21	17.02	17.17	187320
2010-07-28	17.20	17.20	16.98	16.98	175950
2010-07-29	17.42	17.42	17.06	17.13	137735
2010-07-30	17.27	17.46	17.24	17.45	199430
2010-08-02	17.82	18.01	17.82	17.94	210470
2010-08-03	17.78	17.92	17.71	17.81	176655
2010-08-04	17.81	17.91	17.72	17.82	99810
2010-08-05	18.21	18.29	17.99	18.13	368430
2010-08-06	18.04	18.22	18.03	18.15	94550
2010-08-09	18.15	18.21	18.11	18.15	99115
2010-08-10	17.99	18.54	17.91	18.35	429945
2010-08-11	18.09	18.09	17.89	17.94	348265
2010-08-12	17.79	17.86	17.70	17.81	115665
2010-08-13	17.73	17.85	17.71	17.73	141960
2010-08-16	17.79	18.02	17.75	17.90	230985
2010-08-17	17.93	18.04	17.82	18.01	155050
2010-08-18	18.04	18.16	17.97	18.11	631540
2010-08-19	18.06	18.07	17.83	17.90	726110
2010-08-20	17.80	17.85	17.66	17.84	186655
2010-08-23	17.85	17.96	17.70	17.71	129565
2010-08-24	17.28	17.28	16.97	16.98	75325
2010-08-25	16.78	16.92	16.65	16.90	304085
2010-08-26	16.81	16.85	16.64	16.69	104390
2010-08-27	16.70	16.82	16.58	16.81	149805
2010-08-30	16.77	16.80	16.58	16.59	106270
2010-08-31	16.62	16.67	16.50	16.52	126440
2010-09-01	16.82	16.87	16.72	16.76	458755
2010-09-02	16.62	16.84	16.58	16.83	333255
2010-09-03	17.13	17.25	17.10	17.24	116815
2010-09-07	16.70	16.70	16.56	16.64	162580
2010-09-08	16.60	16.74	16.60	16.61	93845
2010-09-09	16.92	16.98	16.86	16.94	297470
2010-09-10	17.18	17.20	16.94	17.00	597860
2010-09-13	17.27	17.34	17.20	17.27	1326505
2010-09-14	17.26	17.61	17.26	17.54	150850
2010-09-15	17.50	17.70	17.50	17.67	79290
2010-09-16	17.52	17.64	17.44	17.60	98005
2010-09-17	17.62	17.62	17.46	17.49	86510
2010-09-20	17.73	17.90	17.68	17.78	326985
2010-09-21	17.80	17.90	17.69	17.77	357085
2010-09-22	17.68	17.79	17.65	17.76	78525
2010-09-23	17.62	17.84	17.61	17.70	269450
2010-09-24	18.14	18.26	18.08	18.24	274085
2010-09-27	18.10	18.12	17.97	18.02	71665
2010-09-28	17.88	17.92	17.67	17.90	155230
2010-09-29	18.03	18.18	17.96	18.09	133535
2010-09-30	18.46	18.50	18.14	18.16	133490
2010-10-01	18.40	18.59	18.35	18.49	278755
2010-10-04	18.42	18.48	18.27	18.28	232645
2010-10-05	18.29	18.46	18.27	18.36	139845
2010-10-06	18.29	18.38	18.26	18.36	164335
2010-10-07	18.60	18.60	18.26	18.35	101780
2010-10-08	18.17	18.28	18.12	18.26	53960
2010-10-11	18.10	18.27	18.10	18.18	44230
2010-10-12	18.07	18.07	17.84	17.92	330485
2010-10-13	17.63	17.69	17.48	17.60	692720
2010-10-14	17.67	17.74	17.54	17.63	162530
2010-10-15	17.54	17.56	17.32	17.38	203680
2010-10-18	17.66	17.68	17.57	17.68	107355
2010-10-19	17.29	17.43	17.12	17.24	340725
2010-10-20	17.75	18.09	17.60	17.90	234930
2010-10-21	17.86	17.93	17.64	17.77	89165
2010-10-22	17.80	17.84	17.71	17.77	97085
2010-10-25	18.09	18.26	18.07	18.08	96970
2010-10-26	18.18	18.27	18.13	18.15	77195
2010-10-27	18.20	18.24	17.97	18.11	81125
2010-10-28	18.10	18.15	17.71	17.71	342420
2010-10-29	17.54	17.62	17.52	17.55	246690
2010-11-01	17.60	17.68	17.53	17.57	163390
2010-11-02	17.60	17.80	17.57	17.72	209810
2010-11-03	17.82	17.90	17.70	17.80	106520
2010-11-04	18.10	18.38	18.05	18.38	138985
2010-11-05	19.32	19.49	18.92	19.04	532350
2010-11-08	19.17	19.21	18.87	18.88	113845
2010-11-09	19.17	19.22	18.88	18.99	130670
2010-11-10	19.06	19.33	18.99	19.26	91010
2010-11-11	18.96	19.03	18.89	18.99	97580
2010-11-12	18.94	19.21	18.94	19.03	286340
2010-11-15	18.99	19.05	18.84	18.87	164285
2010-11-16	18.61	18.61	18.35	18.42	89535
2010-11-17	18.61	18.71	18.59	18.66	95735
2010-11-18	18.86	18.99	18.82	18.92	93855
2010-11-19	18.86	18.86	18.68	18.76	261275
2010-11-22	18.67	18.76	18.54	18.70	53860
2010-11-23	18.58	18.60	18.30	18.32	66100
2010-11-24	18.45	18.62	18.45	18.57	71370
2010-11-26	18.39	18.68	18.39	18.59	36500
2010-11-29	18.49	18.52	18.24	18.50	307455
2010-11-30	18.14	18.28	18.13	18.20	127750
2010-12-01	18.42	18.62	18.41	18.56	197550
2010-12-02	18.38	18.72	18.38	18.69	922460
2010-12-03	18.65	18.92	18.63	18.90	697230
2010-12-06	18.63	18.80	18.63	18.78	374190
2010-12-07	19.11	19.29	19.02	19.22	1108855
2010-12-08	20.37	21.16	20.37	21.01	3037705
2010-12-09	20.58	20.58	19.97	20.10	275595
2010-12-10	20.29	20.71	20.28	20.70	260445
2010-12-13	20.34	20.53	20.30	20.41	319290
2010-12-14	20.35	20.64	20.29	20.51	547160
2010-12-15	20.32	20.51	20.30	20.38	121405
2010-12-16	20.60	20.65	20.42	20.51	170495
2010-12-17	20.36	20.48	20.25	20.46	135185
2010-12-20	20.31	20.59	20.26	20.59	144935
2010-12-21	20.46	20.54	20.42	20.49	149680
2010-12-22	20.42	20.55	20.37	20.48	128255
2010-12-23	20.88	20.89	20.73	20.74	162985
2010-12-27	20.85	20.92	20.68	20.87	95795
2010-12-28	20.98	20.98	20.66	20.77	165640
2010-12-29	20.93	21.14	20.90	21.01	168220
2010-12-30	21.02	21.02	20.84	20.90	96675
2010-12-31	21.00	21.13	20.95	21.02	72540
2011-01-03	21.04	21.12	20.94	21.04	193280
2011-01-04	21.44	21.46	20.99	21.06	476895
2011-01-05	20.83	20.89	20.75	20.84	128500
2011-01-06	20.75	20.78	20.45	20.56	132720
2011-01-07	20.23	20.37	20.16	20.33	255335
2011-01-10	22.68	22.72	21.58	21.71	5051595
2011-01-11	21.38	21.40	20.72	20.89	2749580
2011-01-12	21.40	21.61	21.28	21.57	4349510
2011-01-13	21.66	21.81	21.55	21.74	288695
2011-01-14	21.57	21.96	21.52	21.93	856015
2011-01-18	22.73	22.90	22.63	22.73	540690
2011-01-19	22.76	22.82	22.57	22.62	345520
2011-01-20	22.24	22.24	21.88	22.18	287295
2011-01-21	22.34	22.48	22.25	22.46	313115
2011-01-24	22.27	22.36	22.23	22.33	361490
2011-01-25	21.68	22.07	21.68	22.02	306545
2011-01-26	22.18	22.42	22.10	22.39	298175
2011-01-27	22.38	22.42	22.10	22.36	1413855
2011-01-28	22.22	22.26	21.99	22.05	172705
2011-01-31	22.12	22.40	22.11	22.40	242465
2011-02-01	22.64	22.75	22.63	22.63	310885
2011-02-02	22.88	23.01	22.79	22.91	353290
2011-02-03	23.21	23.26	22.87	23.11	606755
2011-02-04	22.65	22.78	22.54	22.78	379570
2011-02-07	22.87	23.02	22.86	23.00	298450
2011-02-08	22.84	23.01	22.80	23.01	156535
2011-02-09	22.85	23.03	22.84	22.98	256735
2011-02-10	23.17	23.60	23.02	23.60	541810
2011-02-11	23.18	23.46	23.13	23.39	289125
2011-02-14	23.55	23.64	23.47	23.48	215760
2011-02-15	23.68	23.74	23.45	23.64	211915
2011-02-16	23.50	23.69	23.46	23.64	259110
2011-02-17	23.73	23.86	23.67	23.83	112275
2011-02-18	23.89	24.14	23.87	24.08	180385
2011-02-22	23.43	23.64	23.06	23.19	573640
2011-02-23	23.25	23.34	22.96	23.09	241145
2011-02-24	22.93	23.05	22.80	22.97	160205
2011-02-25	22.90	23.24	22.87	23.23	160560
2011-02-28	23.16	23.26	23.06	23.18	183395
2011-03-01	23.03	23.10	22.91	22.91	277395
2011-03-02	22.93	23.13	22.91	23.12	371850
2011-03-03	23.12	23.34	23.04	23.31	251600
2011-03-04	23.15	23.25	23.07	23.25	357540
2011-03-07	23.21	23.21	22.92	22.97	119265
2011-03-08	22.93	23.09	22.86	23.05	182580
2011-03-09	23.00	23.23	22.90	23.17	155125
2011-03-10	23.17	23.17	22.92	22.93	216765
2011-03-11	22.90	23.06	22.84	23.00	395855
2011-03-14	22.84	23.02	22.80	22.88	171380
2011-03-15	21.97	22.18	21.90	22.12	148730
2011-03-16	21.70	21.78	21.25	21.46	555240
2011-03-17	21.78	21.94	21.77	21.86	193490
2011-03-18	22.11	22.13	21.88	21.96	173460
2011-03-21	22.32	22.39	22.20	22.23	499760
2011-03-22	22.43	22.46	22.28	22.32	639875
2011-03-23	22.28	22.37	22.17	22.32	459465
2011-03-24	22.14	22.20	22.02	22.10	137880
2011-03-25	22.20	22.36	22.20	22.25	76465
2011-03-28	22.30	22.32	22.15	22.15	93115
2011-03-29	22.07	22.31	22.07	22.28	60445
2011-03-30	22.42	22.64	22.42	22.61	130445
2011-03-31	22.36	22.66	22.36	22.56	145700
2011-04-01	22.69	22.84	22.62	22.78	90455
2011-04-04	22.95	22.97	22.84	22.90	51165
2011-04-05	23.10	23.12	22.97	23.05	138135
2011-04-06	23.15	23.30	23.15	23.27	78980
2011-04-07	23.03	23.20	22.95	23.02	208125
2011-04-08	22.97	22.99	22.66	22.76	120710
2011-04-11	22.83	22.96	22.75	22.82	79265
2011-04-12	22.33	22.36	22.16	22.32	526235
2011-04-13	22.38	22.41	22.28	22.38	78215
2011-04-14	22.48	22.49	22.34	22.48	108770
2011-04-15	22.67	22.86	22.54	22.78	2124275
2011-04-18	21.79	22.16	21.78	22.15	1185070
2011-04-19	22.12	22.27	22.00	22.26	531315
2011-04-20	22.19	22.22	21.99	22.12	1019025
2011-04-21	22.09	22.30	21.99	22.24	1211050
2011-04-25	22.18	22.19	22.04	22.04	173120
2011-04-26	21.93	22.12	21.90	22.11	235850
2011-04-27	21.82	22.26	21.77	22.26	2608390
2011-04-28	22.20	22.54	22.11	22.46	766235
2011-04-29	22.27	22.28	22.08	22.17	207180
2011-05-02	22.16	22.33	22.13	22.18	142100
2011-05-03	21.78	22.04	21.75	21.84	1354450
2011-05-04	21.90	21.96	21.67	21.87	351465
2011-05-05	22.41	22.64	22.34	22.38	800360
2011-05-06	22.76	22.88	22.48	22.57	617840
2011-05-09	22.43	22.64	22.34	22.60	213760
2011-05-10	22.55	22.68	22.51	22.65	99070
2011-05-11	22.58	22.70	22.40	22.61	297985
2011-05-12	22.35	22.64	22.23	22.59	183965
2011-05-13	22.64	22.66	22.33	22.56	208255
2011-05-16	22.26	22.51	22.22	22.43	876660
2011-05-17	22.03	22.24	21.96	22.19	642315
2011-05-18	22.10	22.79	22.08	22.48	1820390
2011-05-19	22.59	22.66	22.52	22.63	232640
2011-05-20	22.72	22.74	22.44	22.49	81225
2011-05-23	21.83	21.94	21.67	21.76	217957
2011-05-24	21.82	21.99	21.77	21.92	259205
2011-05-25	21.85	21.97	21.80	21.91	207667
2011-05-26	22.00	22.25	21.98	22.16	1502137
2011-05-27	22.37	22.45	22.32	22.37	87795
2011-05-31	22.37	22.43	22.28	22.43	65490
2011-06-01	22.56	22.62	22.12	22.16	270175
2011-06-02	22.22	22.29	22.08	22.15	157200
2011-06-03	21.95	22.12	21.91	21.98	99542
2011-06-06	22.06	22.07	21.69	21.72	360912
2011-06-07	21.91	21.95	21.79	21.80	123187
2011-06-08	21.70	21.77	21.58	21.62	110087
2011-06-09	21.64	21.87	21.62	21.78	113375
2011-06-10	21.57	21.57	21.26	21.28	239665
2011-06-13	21.39	21.48	21.22	21.33	159115
2011-06-14	21.68	21.72	21.55	21.58	130705
2011-06-15	21.50	21.57	21.20	21.23	130135
2011-06-16	20.98	21.23	20.97	21.08	726287
2011-06-17	21.19	21.26	21.08	21.14	196417
2011-06-20	21.02	21.10	20.88	21.00	283570
2011-06-21	21.04	21.26	21.00	21.21	87250
2011-06-22	20.93	21.06	20.88	20.89	140967
2011-06-23	20.41	20.66	20.32	20.64	197712
2011-06-24	20.50	20.54	20.36	20.44	151352
2011-06-27	20.35	20.66	20.31	20.62	93855
2011-06-28	20.48	20.64	20.38	20.64	257305
2011-06-29	20.83	21.04	20.76	21.02	252065
2011-06-30	21.28	21.76	21.26	21.66	620817
2011-07-01	21.56	22.01	21.53	21.97	209197
2011-07-05	21.67	21.77	21.67	21.72	74500
2011-07-06	21.54	22.38	21.51	22.05	778607
2011-07-07	21.99	22.12	21.95	22.06	117957
2011-07-08	21.94	22.20	21.94	22.12	182222
2011-07-11	21.72	21.77	21.41	21.48	114695
2011-07-12	21.24	21.58	21.22	21.44	142445
2011-07-13	21.37	21.72	21.31	21.53	232215
2011-07-14	21.56	21.65	21.33	21.43	132875
2011-07-15	21.50	21.64	21.41	21.62	409407
2011-07-18	21.26	21.32	20.98	21.20	104787
2011-07-19	21.25	21.35	21.15	21.32	368897
2011-07-20	21.19	21.31	21.12	21.24	104632
2011-07-21	21.40	21.66	21.34	21.58	119335
2011-07-22	21.46	21.60	21.38	21.57	136245
2011-07-25	21.44	21.53	21.39	21.45	199610
2011-07-26	21.54	21.72	21.42	21.57	284665
2011-07-27	21.70	21.70	21.26	21.28	243280
2011-07-28	20.98	21.32	20.98	21.06	163107
2011-07-29	21.07	21.26	20.99	21.20	321372
2011-08-01	21.11	21.11	20.50	20.66	194537
2011-08-02	20.09	20.26	20.00	20.04	234132
2011-08-03	19.66	19.86	19.53	19.86	238195
2011-08-04	18.93	19.26	18.72	18.74	553085
2011-08-05	18.51	18.74	18.18	18.52	389460
2011-08-08	17.73	17.93	17.13	17.14	438367
2011-08-09	17.62	18.02	17.15	18.00	621675
2011-08-10	17.34	17.42	16.83	16.87	898530
2011-08-11	17.13	17.89	17.13	17.74	412950
2011-08-12	18.08	18.19	17.89	18.10	276112
2011-08-15	18.33	18.52	18.31	18.50	239192
2011-08-16	18.44	18.67	18.38	18.52	324947
2011-08-17	18.89	19.15	18.77	18.83	239357
2011-08-18	18.50	18.50	17.96	18.09	424395
2011-08-19	18.10	18.54	18.00	18.03	239615
2011-08-22	18.85	18.85	18.28	18.32	431450
2011-08-23	18.59	18.90	18.46	18.88	183050
2011-08-24	18.83	18.94	18.64	18.82	132302
2011-08-25	18.82	18.95	18.50	18.55	127835
2011-08-26	18.55	18.95	18.37	18.86	159125
2011-08-29	19.10	19.49	19.02	19.41	199932
2011-08-30	19.06	19.66	18.96	19.58	209840
2011-08-31	20.36	20.56	20.20	20.39	782380
2011-09-01	20.34	20.50	20.06	20.09	247810
2011-09-02	20.12	20.34	20.00	20.12	557027
2011-09-06	19.15	19.32	18.98	19.31	282152
2011-09-07	19.41	19.68	19.34	19.67	233812
2011-09-08	19.28	19.55	19.22	19.26	161870
2011-09-09	18.98	19.04	18.67	18.76	185652
2011-09-12	18.56	18.69	18.32	18.67	161982
2011-09-13	18.69	18.91	18.63	18.87	323030
2011-09-14	18.98	19.28	18.82	19.13	166217
2011-09-15	18.99	19.14	18.87	19.11	201877
2011-09-16	18.87	18.96	18.63	18.91	679977
2011-09-19	18.65	18.85	18.51	18.78	225075
2011-09-20	18.73	18.84	18.64	18.68	332630
2011-09-21	18.54	18.55	18.16	18.16	172952
2011-09-22	17.55	17.64	17.31	17.47	402117
2011-09-23	17.58	17.90	17.56	17.83	390385
2011-09-26	18.17	18.22	17.89	18.20	180862
2011-09-27	18.49	18.62	18.33	18.40	122915
2011-09-28	18.21	18.41	18.05	18.08	168057
2011-09-29	18.41	18.54	18.10	18.36	127792
2011-09-30	18.04	18.18	17.88	17.88	179345
2011-10-03	17.40	17.41	17.05	17.05	194957
2011-10-04	17.24	17.56	17.05	17.56	227430
2011-10-05	17.46	17.66	17.39	17.64	129025
2011-10-06	17.59	18.03	17.52	18.01	170700
2011-10-07	17.81	17.92	17.70	17.74	551917
2011-10-10	18.04	18.39	18.02	18.28	424280
2011-10-11	17.98	18.20	17.96	18.10	192677
2011-10-12	18.10	18.38	18.07	18.26	84187
2011-10-13	18.28	18.41	18.14	18.34	138857
2011-10-14	18.66	18.73	18.45	18.56	130697
2011-10-17	18.38	18.40	18.07	18.11	146152
2011-10-18	18.14	18.27	17.83	18.15	564560
2011-10-19	18.18	18.29	18.02	18.06	168792
2011-10-20	18.06	18.11	17.73	17.94	176347
2011-10-21	18.28	18.45	18.28	18.45	188767
2011-10-24	18.31	18.78	18.31	18.74	135522
2011-10-25	18.40	18.42	18.14	18.14	172902
2011-10-26	18.31	18.36	18.00	18.20	110835
2011-10-27	18.58	18.72	18.36	18.60	125250
2011-10-28	18.76	18.83	18.67	18.76	186370
2011-10-31	18.63	18.63	18.34	18.34	169030
2011-11-01	17.86	17.96	17.72	17.74	208792
2011-11-02	17.70	17.88	17.60	17.72	207910
2011-11-03	17.92	18.12	17.76	18.11	303875
2011-11-04	17.82	17.86	17.50	17.70	308850
2011-11-07	17.20	17.56	17.20	17.56	194470
2011-11-08	17.48	17.71	17.42	17.66	178422
2011-11-09	17.56	17.60	17.17	17.29	315442
2011-11-10	17.51	17.55	17.33	17.46	139485
2011-11-11	17.87	17.99	17.82	17.85	116742
2011-11-14	18.36	18.43	18.03	18.12	254452
2011-11-15	18.70	18.83	18.58	18.76	288927
2011-11-16	18.42	18.58	18.25	18.26	193915
2011-11-17	18.35	18.38	17.99	18.08	234962
2011-11-18	18.43	18.46	18.12	18.17	277127
2011-11-21	18.03	18.06	17.83	17.96	228247
2011-11-22	17.82	17.85	17.54	17.61	129500
2011-11-23	17.42	17.42	17.18	17.28	629847
2011-11-25	17.16	17.29	17.05	17.10	220502
2011-11-28	17.38	17.62	17.37	17.62	292462
2011-11-29	17.48	17.69	17.47	17.52	130457
2011-11-30	18.09	18.43	18.06	18.30	163900
2011-12-01	18.47	18.56	18.27	18.50	458537
2011-12-02	18.62	18.72	18.24	18.30	904677
2011-12-05	18.61	18.74	18.39	18.50	367730
2011-12-06	18.58	18.73	18.50	18.55	151660
2011-12-07	18.55	18.78	18.41	18.75	203160
2011-12-08	18.58	18.62	18.20	18.25	143390
2011-12-09	18.34	18.50	18.33	18.43	131222
2011-12-12	18.42	18.43	18.19	18.26	99160
2011-12-13	18.43	18.62	18.17	18.24	147845
2011-12-14	18.07	18.09	17.92	17.94	237427
2011-12-15	18.04	18.17	17.93	17.96	317700
2011-12-16	17.99	18.02	17.70	17.74	209222
2011-12-19	17.80	17.96	17.66	17.68	156015
2011-12-20	18.11	18.47	18.10	18.47	364107
2011-12-21	18.32	18.47	18.26	18.44	251490
2011-12-22	18.47	18.64	18.43	18.64	89972
2011-12-23	18.77	18.88	18.77	18.80	69680
2011-12-27	18.84	18.92	18.83	18.89	39835
2011-12-28	18.82	18.83	18.63	18.66	82045
2011-12-29	18.82	19.11	18.80	19.10	137835
2011-12-30	19.21	19.34	19.16	19.26	130912
2012-01-03	19.45	19.60	19.44	19.56	168747
2012-01-04	19.63	19.68	19.48	19.51	345802
2012-01-05	18.84	18.90	18.73	18.88	313752
2012-01-06	18.76	18.80	18.63	18.74	110145
2012-01-09	18.70	18.72	18.46	18.62	199737
2012-01-10	18.61	18.68	18.53	18.56	345347
2012-01-11	18.50	18.61	18.44	18.60	136852
2012-01-12	18.45	18.55	18.24	18.35	236492
2012-01-13	18.33	18.37	18.15	18.34	78067
2012-01-17	18.30	18.33	18.22	18.23	146140
2012-01-18	18.31	18.44	18.28	18.43	87927
2012-01-19	18.32	18.57	18.26	18.49	188985
2012-01-20	19.03	19.03	18.86	18.96	148857
2012-01-23	18.84	19.15	18.84	19.04	112115
2012-01-24	18.91	18.99	18.80	18.91	155807
2012-01-25	18.96	19.08	18.80	19.05	318375
2012-01-26	19.11	19.31	19.06	19.30	370917
2012-01-27	19.14	19.34	19.14	19.30	577387
2012-01-30	19.18	19.36	19.17	19.33	1254460
2012-01-31	19.53	19.57	19.33	19.45	797375
2012-02-01	19.34	19.50	19.30	19.39	541962
2012-02-02	20.24	20.32	20.15	20.24	260752
2012-02-03	20.18	20.33	20.14	20.28	341097
2012-02-06	20.20	20.45	20.20	20.45	444252
2012-02-07	19.98	20.32	19.96	20.28	610597
2012-02-08	20.26	20.30	20.12	20.23	139815
2012-02-09	20.24	20.24	19.96	20.03	85917
2012-02-10	20.01	20.04	19.87	19.94	225852
2012-02-13	20.06	20.12	19.98	20.08	82265
2012-02-14	19.92	19.95	19.83	19.94	354960
2012-02-15	19.92	19.99	19.83	19.86	95397
2012-02-16	19.90	20.11	19.87	20.06	107142
2012-02-17	20.06	20.08	19.96	20.03	255322
2012-02-21	19.75	19.86	19.67	19.69	292397
2012-02-22	19.60	19.80	19.59	19.73	865650
2012-02-23	19.60	19.69	19.54	19.66	253227
2012-02-24	19.86	19.98	19.86	19.96	142380
2012-02-27	19.66	19.86	19.64	19.80	126130
2012-02-28	19.74	19.78	19.54	19.62	176805
2012-02-29	19.73	19.76	19.58	19.61	176822
2012-03-01	19.86	20.15	19.86	20.01	434212
2012-03-02	19.92	19.93	19.75	19.77	156147
2012-03-05	19.66	19.67	19.48	19.56	311625
2012-03-06	19.27	19.33	19.08	19.14	78260
2012-03-07	19.38	19.58	19.31	19.52	200517
2012-03-08	19.75	19.87	19.66	19.84	103185
2012-03-09	19.50	19.75	19.49	19.71	212102
2012-03-12	19.80	19.83	19.66	19.78	533317
2012-03-13	19.76	20.02	19.76	20.02	100300
2012-03-14	19.73	19.80	19.66	19.72	126572
2012-03-15	19.67	19.97	19.63	19.97	414077
2012-03-16	19.97	20.04	19.92	19.94	207977
2012-03-19	20.10	20.19	20.08	20.14	137720
2012-03-20	20.09	20.17	20.06	20.11	96445
2012-03-21	20.10	20.14	20.04	20.07	102447
2012-03-22	19.90	19.93	19.80	19.91	81060
2012-03-23	19.96	20.12	19.88	20.09	103210
2012-03-26	20.32	20.40	20.29	20.38	70750
2012-03-27	20.21	20.22	20.10	20.13	89925
2012-03-28	20.10	20.16	19.99	20.07	93267
2012-03-29	20.16	20.18	20.02	20.12	130170
2012-03-30	20.23	20.29	20.13	20.20	94625
2012-04-02	20.35	20.55	20.28	20.49	137572
2012-04-03	20.37	20.37	20.14	20.24	215000
2012-04-04	19.96	20.00	19.65	19.75	134277
2012-04-05	19.29	19.51	19.29	19.50	131375
2012-04-09	19.30	19.50	19.20	19.45	209925
2012-04-10	19.44	19.54	19.27	19.27	146835
2012-04-11	19.46	19.72	19.42	19.50	168737
2012-04-12	19.47	19.62	19.47	19.61	127722
2012-04-13	19.34	19.38	19.16	19.21	306275
2012-04-16	19.35	19.36	19.21	19.28	114362
2012-04-17	19.62	19.90	19.58	19.84	350515
2012-04-18	19.80	19.90	19.67	19.70	121172
2012-04-19	19.56	19.61	19.43	19.48	142397
2012-04-20	19.74	19.87	19.64	19.66	130232
2012-04-23	19.38	19.40	19.21	19.38	102210
2012-04-24	19.52	19.62	19.50	19.54	101387
2012-04-25	19.57	19.66	19.54	19.64	104915
2012-04-26	19.59	19.76	19.57	19.74	84425
2012-04-27	19.78	19.92	19.70	19.83	282330
2012-04-30	19.76	19.77	19.64	19.71	103715
2012-05-01	19.86	19.98	19.83	19.91	93737
2012-05-02	19.57	19.70	19.46	19.58	272742
2012-05-03	20.40	20.46	20.29	20.35	1272025
2012-05-04	20.40	20.40	19.99	20.02	180030
2012-05-07	19.94	20.14	19.94	20.08	68280
2012-05-08	20.37	20.39	20.00	20.15	284307
2012-05-09	19.66	19.79	19.45	19.72	229175
2012-05-10	19.81	19.91	19.76	19.77	170635
2012-05-11	19.41	19.54	19.40	19.40	122765
2012-05-14	19.14	19.31	19.12	19.21	74815
2012-05-15	19.15	19.18	18.94	18.97	84305
2012-05-16	18.86	18.98	18.80	18.85	133535
2012-05-17	18.72	18.72	18.50	18.50	107745
2012-05-18	18.36	18.46	18.22	18.27	136947
2012-05-21	18.35	18.59	18.30	18.59	111062
2012-05-22	18.59	18.81	18.52	18.59	214445
2012-05-23	18.78	18.92	18.56	18.77	307130
2012-05-24	18.85	18.94	18.70	18.82	101005
2012-05-25	18.86	18.98	18.83	18.90	77252
2012-05-29	19.43	19.43	19.11	19.17	149297
2012-05-30	18.92	18.92	18.67	18.67	70635
2012-05-31	18.76	18.76	18.43	18.66	83602
2012-06-01	18.14	18.19	18.04	18.05	139057
2012-06-04	18.13	18.16	17.94	18.08	78287
2012-06-05	17.99	18.19	17.99	18.19	54105
2012-06-06	18.17	18.42	18.16	18.42	1736855
2012-06-07	18.76	18.79	18.60	18.61	169665
2012-06-08	18.58	18.71	18.53	18.71	120212
2012-06-11	18.90	18.90	18.56	18.58	113197
2012-06-12	18.74	18.88	18.63	18.87	121050
2012-06-13	18.70	18.84	18.62	18.69	67657
2012-06-14	18.84	19.02	18.80	18.96	178585
2012-06-15	18.90	19.10	18.77	19.08	186940
2012-06-18	18.94	19.06	18.89	19.05	355817
2012-06-19	19.11	19.39	19.11	19.32	115792
2012-06-20	19.36	19.50	19.29	19.40	118267
2012-06-21	19.38	19.44	19.17	19.18	138262
2012-06-22	19.37	19.37	19.24	19.33	111402
2012-06-25	19.18	19.20	19.08	19.14	92317
2012-06-26	19.24	19.35	19.19	19.30	103597
2012-06-27	19.15	19.36	19.06	19.33	105915
2012-06-28	19.19	19.38	19.07	19.36	256467
2012-06-29	19.91	20.07	19.87	20.00	96617
2012-07-02	19.78	20.09	19.77	20.06	74315
2012-07-03	19.91	20.00	19.85	20.00	43207
2012-07-05	19.87	19.92	19.79	19.80	51610
2012-07-06	19.84	19.92	19.76	19.88	101112
2012-07-09	19.94	19.97	19.84	19.95	72520
2012-07-10	20.12	20.17	19.96	19.99	70767
2012-07-11	20.10	20.16	19.98	20.04	92957
2012-07-12	19.87	19.89	19.71	19.86	85185
2012-07-13	20.09	20.32	20.09	20.28	91015
2012-07-16	20.44	20.51	20.36	20.46	178042
2012-07-17	20.49	20.60	20.32	20.59	569022
2012-07-18	20.46	20.66	20.42	20.61	287330
2012-07-19	20.61	20.80	20.61	20.72	314987
2012-07-20	20.68	20.75	20.60	20.60	205097
2012-07-23	20.27	20.38	20.11	20.35	167992
2012-07-24	20.35	20.36	20.06	20.30	388845
2012-07-25	20.34	20.53	20.23	20.44	644862
2012-07-26	20.64	20.70	20.55	20.66	153770
2012-07-27	20.60	20.81	20.56	20.73	188020
2012-07-30	20.71	20.87	20.67	20.78	126855
2012-07-31	20.63	20.66	20.40	20.40	328100
2012-08-01	20.58	20.68	20.48	20.57	175750
2012-08-02	20.97	21.09	20.82	20.97	350160
2012-08-03	21.12	21.40	20.95	21.09	261120
2012-08-06	21.17	21.27	21.11	21.14	105907
2012-08-07	21.06	21.21	21.04	21.13	103340
2012-08-08	20.96	21.04	20.93	21.01	163727
2012-08-09	20.89	20.95	20.79	20.86	261630
2012-08-10	20.70	20.96	20.66	20.96	112860
2012-08-13	20.89	21.00	20.80	20.81	417762
2012-08-14	20.91	20.95	20.84	20.92	109490
2012-08-15	21.07	21.16	20.99	21.12	117165
2012-08-16	21.02	21.19	21.01	21.10	108387
2012-08-17	20.79	20.83	20.72	20.82	141475
2012-08-20	20.81	20.99	20.81	20.98	148195
2012-08-21	20.94	21.02	20.89	20.90	121150
2012-08-22	20.50	20.57	20.47	20.53	285232
2012-08-23	20.80	20.94	20.75	20.83	145657
2012-08-24	21.07	21.20	20.98	21.08	148027
2012-08-27	21.20	21.20	21.06	21.07	46450
2012-08-28	21.04	21.16	20.99	21.08	65270
2012-08-29	21.15	21.21	21.09	21.17	48577
2012-08-30	21.27	21.29	21.06	21.12	82480
2012-08-31	21.19	21.32	21.06	21.13	76707
2012-09-04	21.00	21.09	20.90	21.07	65907
2012-09-05	21.40	21.44	21.29	21.29	235442
2012-09-06	21.36	21.67	21.34	21.65	197107
2012-09-07	21.72	21.80	21.70	21.76	137817
2012-09-10	21.73	21.74	21.54	21.54	351532
2012-09-11	21.76	21.90	21.74	21.79	126230
2012-09-12	21.92	22.06	21.91	21.94	130697
2012-09-13	22.25	22.48	22.12	22.37	243585
2012-09-14	22.37	22.42	22.30	22.34	104660
2012-09-17	22.28	22.34	22.22	22.30	96457
2012-09-18	22.26	22.35	22.20	22.34	260620
2012-09-19	22.21	22.39	22.21	22.27	108247
2012-09-20	22.22	22.35	22.17	22.33	155215
2012-09-21	22.31	22.33	22.23	22.28	120047
2012-09-24	22.37	22.50	22.32	22.46	69330
2012-09-25	22.50	22.53	22.28	22.30	96002
2012-09-26	22.22	22.26	22.06	22.09	78545
2012-09-27	22.26	22.38	22.16	22.36	71840
2012-09-28	22.14	22.19	22.00	22.05	97240
2012-10-01	22.30	22.37	22.24	22.29	796035
2012-10-02	22.16	22.38	22.01	22.20	394605
2012-10-03	22.08	22.14	22.02	22.11	248015
2012-10-04	22.23	22.24	22.09	22.20	70537
2012-10-05	22.10	22.15	21.88	21.94	160147
2012-10-08	21.74	21.82	21.65	21.80	133407
2012-10-09	21.35	21.52	21.35	21.45	97880
2012-10-10	21.00	21.08	20.89	20.94	197462
2012-10-11	21.00	21.04	20.86	20.94	423940
2012-10-12	21.00	21.11	20.88	20.92	638695
2012-10-15	21.15	21.19	21.06	21.13	88250
2012-10-16	21.51	21.62	21.47	21.57	352200
2012-10-17	21.47	21.54	21.44	21.45	66517
2012-10-18	21.13	21.26	21.09	21.13	93192
2012-10-19	20.94	20.94	20.67	20.71	78417
2012-10-22	20.88	20.88	20.72	20.82	57055
2012-10-23	20.56	20.57	20.46	20.52	78550
2012-10-24	20.71	20.82	20.67	20.74	126590
2012-10-25	20.87	21.02	20.86	20.96	88497
2012-10-26	21.04	21.05	20.89	20.99	146175
2012-10-31	21.04	21.29	20.91	21.19	147642
2012-11-01	20.96	21.02	20.84	20.91	198962
2012-11-02	20.56	20.57	20.37	20.41	113452
2012-11-05	20.58	20.58	20.41	20.49	85440
2012-11-06	20.60	20.72	20.59	20.70	59347
2012-11-07	20.84	20.84	20.50	20.59	156412
2012-11-08	20.57	20.67	20.52	20.57	189082
2012-11-09	20.67	20.93	20.62	20.79	145702
2012-11-12	20.96	20.98	20.85	20.87	95567
2012-11-13	20.91	21.08	20.84	20.84	87600
2012-11-14	20.83	20.86	20.59	20.62	84745
2012-11-15	20.63	20.71	20.48	20.57	93510
2012-11-16	20.44	20.52	20.30	20.51	91062
2012-11-19	20.40	20.54	20.33	20.54	201360
2012-11-20	20.45	20.59	20.42	20.59	95892
2012-11-21	20.64	20.70	20.62	20.64	460072
2012-11-23	20.85	21.09	20.85	21.09	65260
2012-11-26	21.00	21.03	20.90	20.98	94595
2012-11-27	21.16	21.18	20.98	20.99	112432
2012-11-28	20.87	20.89	20.74	20.87	63007
2012-11-29	21.12	21.22	21.05	21.08	61987
2012-11-30	21.14	21.16	21.04	21.11	75677
2012-12-03	21.35	21.37	21.27	21.30	152560
2012-12-04	21.46	21.48	21.38	21.38	101227
2012-12-05	21.40	21.52	21.40	21.43	73305
2012-12-06	21.51	21.52	21.30	21.36	127990
2012-12-07	21.30	21.38	21.25	21.38	68245
2012-12-10	21.58	21.81	21.57	21.72	93547
2012-12-11	21.90	21.92	21.82	21.84	152292
2012-12-12	21.84	21.95	21.76	21.87	233690
2012-12-13	21.54	21.68	21.51	21.58	82757
2012-12-14	21.58	21.69	21.52	21.59	35940
2012-12-17	21.64	21.75	21.64	21.73	54512
2012-12-18	21.96	22.15	21.94	22.11	116142
2012-12-19	22.23	22.30	22.16	22.20	334727
2012-12-20	22.12	22.29	22.09	22.26	85037
2012-12-21	22.09	22.17	21.98	22.12	100857
2012-12-24	22.12	22.17	22.02	22.07	26735
2012-12-26	22.15	22.20	21.98	22.01	40307
2012-12-27	22.24	22.26	22.04	22.19	119850
2012-12-28	22.07	22.14	21.89	21.91	106982
2012-12-31	21.95	22.16	21.95	22.16	163047
2013-01-02	22.28	22.30	22.13	22.29	105665
2013-01-03	22.20	22.29	22.13	22.26	794277
2013-01-04	21.94	22.24	21.94	22.23	175067
2013-01-07	22.10	22.35	22.05	22.30	541750
2013-01-08	22.37	22.45	22.17	22.34	494045
2013-01-09	22.14	22.30	22.11	22.28	294500
2013-01-10	22.21	22.35	22.16	22.32	176987
2013-01-11	22.29	22.29	22.11	22.21	98325
2013-01-14	22.21	22.26	22.18	22.24	54092
2013-01-15	22.27	22.35	22.25	22.34	67307
2013-01-16	22.27	22.38	22.23	22.32	119840
2013-01-17	22.27	22.43	22.20	22.40	123102
2013-01-18	22.21	22.27	22.13	22.27	87925
2013-01-22	22.73	22.81	22.64	22.81	86670
2013-01-23	22.94	23.00	22.78	22.85	78585
2013-01-24	22.68	22.80	22.64	22.78	83035
2013-01-25	22.85	23.03	22.85	23.03	124025
2013-01-28	22.84	22.86	22.75	22.85	117942
2013-01-29	22.91	23.04	22.91	23.03	52700
2013-01-30	23.14	23.30	23.11	23.20	82612
2013-01-31	22.92	23.12	22.92	23.06	93177
2013-02-01	23.09	23.09	22.90	22.98	120760
2013-02-04	22.86	22.92	22.69	22.82	129420
2013-02-05	22.29	22.44	22.15	22.26	414977
2013-02-06	22.16	22.48	22.08	22.48	443097
2013-02-07	22.56	22.60	22.27	22.44	261740
2013-02-08	22.34	22.52	22.34	22.50	81095
2013-02-11	22.31	22.33	22.15	22.25	110085
2013-02-12	22.08	22.22	22.03	22.16	89615
2013-02-13	22.20	22.28	22.05	22.15	418237
2013-02-14	21.83	21.88	21.78	21.84	101927
2013-02-15	21.83	21.85	21.73	21.78	61420
2013-02-19	21.64	21.78	21.63	21.71	491020
2013-02-20	21.76	21.80	21.66	21.66	91182
2013-02-21	21.40	21.45	21.28	21.33	253730
2013-02-22	21.50	21.62	21.47	21.61	102205
2013-02-25	21.45	21.50	21.20	21.20	101620
2013-02-26	21.24	21.30	21.01	21.16	101052
2013-02-27	21.22	21.43	21.21	21.42	163097
2013-02-28	21.45	21.57	21.45	21.48	51375
2013-03-01	21.26	21.40	21.20	21.36	151592
2013-03-04	21.36	21.69	21.36	21.66	101017
2013-03-05	21.93	22.00	21.62	21.79	1201210
2013-03-06	21.59	21.68	21.50	21.56	106492
2013-03-07	21.59	21.83	21.55	21.71	165872
2013-03-08	21.65	21.77	21.55	21.76	225400
2013-03-11	21.71	21.80	21.63	21.80	165125
2013-03-12	21.96	22.06	21.93	22.04	147280
2013-03-13	21.98	22.18	21.87	22.13	95185
2013-03-14	22.32	22.69	22.30	22.60	199627
2013-03-15	22.48	22.59	22.34	22.35	543477
2013-03-18	22.32	22.36	22.21	22.22	183452
2013-03-19	22.52	22.52	22.24	22.30	144467
2013-03-20	22.48	22.59	22.43	22.46	122617
2013-03-21	22.36	22.47	22.33	22.38	89452
2013-03-22	22.78	22.95	22.72	22.79	341007
2013-03-25	22.84	22.85	22.65	22.77	156612
2013-03-26	22.87	23.00	22.81	23.00	338195
2013-03-27	22.66	23.04	22.60	23.02	106332
2013-03-28	23.10	23.17	22.99	23.09	127910
2013-04-01	23.03	23.17	23.01	23.04	89295
2013-04-02	23.25	23.29	23.16	23.18	220070
2013-04-03	23.16	23.16	22.90	23.01	124862
2013-04-04	22.94	23.26	22.94	23.20	121650
2013-04-05	22.86	23.03	22.77	23.02	159810
2013-04-08	23.01	23.01	22.89	22.96	101890
2013-04-09	22.72	22.78	22.60	22.74	138922
2013-04-10	22.96	23.20	22.94	23.12	90692
2013-04-11	23.13	23.26	23.09	23.22	110715
2013-04-12	23.06	23.22	23.05	23.22	312492
2013-04-15	23.24	23.39	23.15	23.20	296250
2013-04-16	22.95	22.96	22.62	22.82	188925
2013-04-17	22.17	22.22	22.07	22.21	120997
2013-04-18	22.17	22.17	21.89	21.93	113377
2013-04-19	22.03	22.07	21.89	22.00	81007
2013-04-22	22.06	22.11	21.90	22.07	59867
2013-04-23	22.36	22.54	22.36	22.45	502535
2013-04-24	22.79	22.83	22.72	22.76	456300
2013-04-25	22.92	22.98	22.85	22.89	95802
2013-04-26	22.95	23.04	22.95	23.02	106227
2013-04-29	23.22	23.30	23.12	23.27	137882
2013-04-30	22.58	22.86	22.50	22.86	144327
2013-05-01	22.90	22.96	22.77	22.84	158335
2013-05-02	23.21	23.34	23.19	23.25	156582
2013-05-03	23.41	23.47	23.26	23.35	145922
2013-05-06	23.32	23.35	23.25	23.31	39732
2013-05-07	23.38	23.46	23.26	23.34	51385
2013-05-08	23.65	23.72	23.60	23.67	213577
2013-05-09	23.64	23.77	23.59	23.64	67965
2013-05-10	23.59	23.62	23.40	23.62	54082
2013-05-13	23.75	23.77	23.46	23.53	204012
2013-05-14	23.23	23.40	23.21	23.40	106315
2013-05-15	23.61	23.82	23.61	23.82	88980
2013-05-16	23.98	24.09	23.88	23.91	98000
2013-05-17	23.54	23.65	23.52	23.58	67122
2013-05-20	23.79	24.07	23.76	24.07	89535
2013-05-21	23.79	23.97	23.78	23.90	62202
2013-05-22	23.93	24.13	23.70	23.70	71287
2013-05-23	23.52	23.83	23.50	23.76	107365
2013-05-24	23.64	23.81	23.57	23.79	102367
2013-05-28	23.90	24.02	23.58	23.62	398480
2013-05-29	23.32	23.37	23.23	23.34	55347
2013-05-30	23.57	23.70	23.56	23.60	110677
2013-05-31	23.41	23.47	23.33	23.34	73355
2013-06-03	23.24	23.26	23.08	23.16	99620
2013-06-04	23.08	23.12	22.97	23.10	121100
2013-06-05	23.12	23.17	23.05	23.05	91475
2013-06-06	23.28	23.49	23.24	23.49	98317
2013-06-07	23.26	23.62	23.19	23.58	74147
2013-06-10	23.07	23.28	23.07	23.27	87902
2013-06-11	22.84	23.06	22.83	23.04	92992
2013-06-12	23.75	23.75	23.44	23.44	139397
2013-06-13	23.54	23.86	23.49	23.85	68987
2013-06-14	23.50	23.66	23.48	23.55	56987
2013-06-17	23.87	23.97	23.69	23.83	96192
2013-06-18	23.93	24.01	23.91	23.96	33442
2013-06-19	23.98	23.98	23.43	23.47	81785
2013-06-20	23.15	23.18	22.48	22.51	209252
2013-06-21	22.69	22.78	22.49	22.72	131385
2013-06-24	22.38	22.70	22.28	22.54	77452
2013-06-25	22.59	22.66	22.44	22.62	70520
2013-06-26	22.47	22.53	22.37	22.49	78317
2013-06-27	22.51	22.64	22.43	22.54	347467
2013-06-28	22.37	22.57	22.31	22.44	264170
2013-07-01	22.47	22.67	22.44	22.54	202792
2013-07-02	22.34	22.50	22.32	22.42	130905
2013-07-03	22.10	22.47	22.09	22.40	171277
2013-07-05	22.62	22.70	22.50	22.69	92707
2013-07-08	22.53	22.67	22.48	22.60	160240
2013-07-09	22.88	22.94	22.74	22.94	308587
2013-07-10	22.97	23.13	22.93	23.06	83857
2013-07-11	23.49	23.66	23.23	23.64	191100
2013-07-12	23.42	23.60	23.42	23.60	97397
2013-07-15	23.49	23.64	23.44	23.62	73690
2013-07-16	23.33	23.56	23.24	23.53	184427
2013-07-17	23.93	24.10	23.87	24.00	124832
2013-07-18	24.10	24.29	24.10	24.16	136675
2013-07-19	24.09	24.23	24.05	24.21	79165
2013-07-22	24.17	24.25	24.14	24.25	65515
2013-07-23	24.22	24.29	24.16	24.25	40417
2013-07-24	24.39	24.41	24.17	24.24	138175
2013-07-25	24.06	24.24	23.99	24.22	47317
2013-07-26	24.00	24.14	23.89	24.14	186725
2013-07-29	23.89	24.03	23.84	24.00	128555
2013-07-30	23.97	24.01	23.84	23.96	214472
2013-07-31	23.82	24.04	23.76	23.78	420602
2013-08-01	23.89	24.06	23.79	23.83	65465
2013-08-02	24.25	24.52	24.20	24.46	114727
2013-08-05	24.37	24.50	24.26	24.46	308535
2013-08-06	24.22	24.44	24.22	24.36	194312
2013-08-07	24.26	24.40	24.22	24.22	74855
2013-08-08	24.37	24.52	24.23	24.52	359815
2013-08-09	24.41	24.56	24.38	24.51	55257
2013-08-12	24.31	24.35	24.26	24.32	46955
2013-08-13	24.29	24.57	24.23	24.56	99475
2013-08-14	24.55	24.66	24.55	24.61	93762
2013-08-15	24.28	24.45	24.13	24.34	88837
2013-08-16	24.46	24.48	24.31	24.34	78775
2013-08-19	24.56	24.64	24.47	24.47	87757
2013-08-20	24.47	24.66	24.36	24.63	84732
2013-08-21	24.52	24.56	24.26	24.26	68670
2013-08-22	24.35	24.54	24.35	24.48	59385
2013-08-23	24.52	24.60	24.43	24.48	110165
2013-08-26	24.58	24.58	24.37	24.37	136482
2013-08-27	24.00	24.13	23.85	23.86	874570
2013-08-28	23.78	23.86	23.71	23.77	76395
2013-08-29	23.69	23.82	23.67	23.73	47807
2013-08-30	23.52	23.53	23.20	23.30	145965
2013-09-03	23.90	23.97	23.57	23.68	133990
2013-09-04	23.77	24.14	23.77	24.12	85460
2013-09-05	23.97	24.08	23.87	24.03	94262
2013-09-06	24.05	24.17	23.83	24.14	216145
2013-09-09	24.00	24.16	23.96	24.13	81135
2013-09-10	24.26	24.42	24.22	24.28	96565
2013-09-11	24.36	24.53	24.34	24.53	46745
2013-09-12	24.58	24.67	24.52	24.59	55822
2013-09-13	24.71	24.82	24.67	24.80	71702
2013-09-16	25.14	25.18	25.02	25.09	53982
2013-09-17	24.98	25.08	24.76	24.88	169017
2013-09-18	24.88	25.25	24.70	25.22	62645
2013-09-19	25.27	25.28	24.83	24.93	102622
2013-09-20	25.13	25.13	24.80	24.83	54907
2013-09-23	24.95	25.00	24.86	24.94	96355
2013-09-24	24.64	24.78	24.58	24.65	67395
2013-09-25	24.80	24.89	24.72	24.78	82912
2013-09-26	24.78	25.07	24.69	25.03	267807
2013-09-27	25.07	25.12	24.98	25.02	490895
2013-09-30	24.84	25.02	24.80	24.97	647645
2013-10-01	24.96	24.98	24.80	24.97	275872
2013-10-02	24.72	24.86	24.57	24.84	207025
2013-10-03	24.85	24.86	24.69	24.76	84722
2013-10-04	24.55	24.67	24.49	24.56	78647
2013-10-07	24.41	24.59	24.40	24.54	82087
2013-10-08	24.39	24.54	24.00	24.02	200212
2013-10-09	23.82	24.26	23.66	24.20	260967
2013-10-10	24.36	24.60	24.33	24.57	295270
2013-10-11	24.68	24.86	24.66	24.86	64450
2013-10-14	25.06	25.39	25.06	25.39	345870
2013-10-15	25.69	25.69	25.16	25.16	331077
2013-10-16	25.07	25.19	25.00	25.13	131245
2013-10-17	25.23	25.39	25.19	25.39	90347
2013-10-18	25.39	25.64	25.39	25.59	146252
2013-10-21	25.86	25.88	25.73	25.80	63965
2013-10-22	25.75	26.08	25.74	25.99	74410
2013-10-23	26.02	26.16	25.99	26.12	84910
2013-10-24	26.22	26.25	25.95	26.05	140635
2013-10-25	26.01	26.01	25.89	26.00	39560
2013-10-28	25.94	25.96	25.82	25.90	239272
2013-10-29	25.81	25.84	25.70	25.80	82242
2013-10-30	25.78	25.79	25.58	25.71	93860
2013-10-31	25.64	25.80	25.56	25.68	86342
2013-11-01	25.64	25.81	25.55	25.76	1651567
2013-11-04	25.80	25.84	25.61	25.84	1332990
2013-11-05	25.79	25.95	25.68	25.89	447487
2013-11-06	26.02	26.08	25.90	26.01	68367
2013-11-07	25.82	26.00	25.78	25.78	143000
2013-11-08	25.78	25.95	25.68	25.95	126655
2013-11-11	25.93	25.93	25.83	25.87	133227
2013-11-12	25.75	25.86	25.66	25.79	293955
2013-11-13	25.67	26.00	25.67	25.98	105102
2013-11-14	26.10	26.15	26.00	26.09	34047
2013-11-15	26.10	26.19	26.06	26.16	91502
2013-11-18	26.19	26.19	26.03	26.05	36795
2013-11-19	26.08	26.17	26.03	26.11	44360
2013-11-20	26.16	26.24	25.94	26.00	49077
2013-11-21	26.11	26.22	26.10	26.17	89252
2013-11-22	26.24	26.28	26.08	26.27	52902
2013-11-25	26.29	26.38	26.26	26.28	181457
2013-11-26	26.24	26.38	26.16	26.31	366752
2013-11-27	26.62	26.64	26.51	26.60	215755
2013-11-29	26.75	26.83	26.70	26.75	39707
2013-12-02	26.77	26.98	26.67	26.88	215607
2013-12-03	27.26	27.38	27.18	27.21	259687
2013-12-04	27.20	27.33	27.16	27.28	123840
2013-12-05	27.28	27.54	27.28	27.48	156140
2013-12-06	27.74	28.03	27.65	28.01	360735
2013-12-09	27.91	28.14	27.85	28.14	219265
2013-12-10	28.12	28.18	27.88	28.08	206030
2013-12-11	27.85	27.91	27.56	27.60	396845
2013-12-12	27.54	27.56	27.32	27.40	101707
2013-12-13	27.54	27.56	27.36	27.39	79592
2013-12-16	27.58	27.66	27.44	27.54	112200
2013-12-17	27.63	27.63	27.24	27.46	243332
2013-12-18	27.78	27.88	27.44	27.88	124175
2013-12-19	28.08	28.08	27.88	28.03	195950
2013-12-20	27.96	28.12	27.96	28.00	319920
2013-12-23	28.26	28.46	28.20	28.45	98925
2013-12-24	28.53	28.58	28.45	28.50	68147
2013-12-26	28.69	28.88	28.53	28.74	65495
2013-12-27	28.78	28.78	28.56	28.65	53972
2013-12-30	28.47	28.56	28.40	28.54	96847
2013-12-31	28.60	28.74	28.53	28.70	56610
2014-01-02	28.40	28.41	28.22	28.34	116815
2014-01-03	28.30	28.50	28.25	28.45	180195
2014-01-06	28.50	28.64	28.43	28.56	82552
2014-01-07	28.39	28.59	28.37	28.56	134482
2014-01-08	28.66	28.79	28.60	28.72	68777
2014-01-09	28.83	28.96	28.67	28.96	101827
2014-01-10	29.07	29.29	29.02	29.29	109415
2014-01-13	28.78	28.86	28.60	28.70	168252
2014-01-14	28.56	28.90	28.51	28.90	462217
2014-01-15	28.61	28.80	28.59	28.80	136410
2014-01-16	28.71	28.85	28.61	28.85	124445
2014-01-17	29.00	29.06	28.90	28.98	71927
2014-01-21	29.11	29.30	28.98	29.28	334197
2014-01-22	29.52	29.68	29.39	29.63	156840
2014-01-23	29.76	29.94	29.73	29.92	189877
2014-01-24	29.41	29.41	29.04	29.04	164335
2014-01-27	29.57	29.65	29.35	29.37	177457
2014-01-28	29.49	29.61	29.48	29.52	83665
2014-01-29	28.90	29.29	28.85	28.91	190202
2014-01-30	29.25	29.38	29.12	29.34	104900
2014-01-31	28.86	28.99	28.73	28.90	105837
2014-02-03	29.25	29.31	28.78	28.82	199042
2014-02-04	28.83	28.90	28.58	28.68	192650
2014-02-05	28.57	28.81	28.55	28.71	123522
2014-02-06	29.29	29.44	29.27	29.41	288710
2014-02-07	29.76	30.26	29.76	30.26	115920
2014-02-10	30.11	30.27	30.03	30.26	124800
2014-02-11	30.38	30.78	30.35	30.74	96347
2014-02-12	30.84	31.02	30.72	31.00	182262
2014-02-13	31.00	31.30	30.98	31.28	74862
2014-02-14	31.51	31.67	31.46	31.63	83545
2014-02-18	31.82	31.83	31.68	31.72	85087
2014-02-19	31.76	31.95	31.70	31.74	69730
2014-02-20	31.96	32.10	31.88	32.07	91692
2014-02-21	31.86	31.94	31.66	31.70	89372
2014-02-24	31.78	32.13	31.74	32.00	101065
2014-02-25	32.11	32.17	31.88	31.89	150765
2014-02-26	31.83	31.88	31.66	31.76	100525
2014-02-27	31.60	31.82	31.60	31.82	29300
2014-02-28	31.80	32.06	31.80	31.86	436767
2014-03-03	31.43	31.50	31.23	31.39	179882
2014-03-04	31.53	31.80	31.52	31.77	189635
2014-03-05	31.50	31.59	31.46	31.56	88987
2014-03-06	31.61	31.76	31.60	31.69	109922
2014-03-07	31.13	31.26	31.04	31.22	330732
2014-03-10	30.88	30.99	30.70	30.99	205667
2014-03-11	30.93	31.12	30.88	31.04	122040
2014-03-12	30.46	30.73	30.36	30.73	152105
2014-03-13	31.13	31.15	30.65	30.68	120992
2014-03-14	30.76	31.08	30.76	30.94	117215
2014-03-17	31.00	31.18	30.93	31.00	107525
2014-03-18	31.08	31.29	31.01	31.27	113425
2014-03-19	31.31	31.32	30.79	30.92	90217
2014-03-20	30.70	30.81	30.59	30.64	93565
2014-03-21	30.66	30.67	30.20	30.20	575580
2014-03-24	30.42	30.44	30.14	30.22	246375
2014-03-25	30.54	30.66	30.44	30.55	241957
2014-03-26	30.44	30.54	30.26	30.34	154720
2014-03-27	30.28	30.31	30.02	30.10	181777
2014-03-28	30.89	31.00	30.72	30.72	164305
2014-03-31	30.42	30.60	30.37	30.59	214215
2014-04-01	30.68	30.85	30.66	30.79	105170
2014-04-02	30.53	30.66	30.43	30.63	348615
2014-04-03	30.48	30.52	30.29	30.46	357147
2014-04-04	30.48	30.70	30.38	30.45	594702
2014-04-07	30.40	30.41	30.18	30.22	131565
2014-04-08	30.24	30.29	30.10	30.12	239257
2014-04-09	30.34	30.50	30.20	30.50	173130
2014-04-10	30.49	30.50	29.91	29.92	400065
2014-04-11	29.59	29.70	29.46	29.50	163530
2014-04-14	29.39	29.51	29.27	29.50	271875
2014-04-15	29.42	29.51	29.05	29.27	492105
2014-04-16	29.43	29.44	29.27	29.44	125070
2014-04-17	29.15	29.36	29.12	29.30	144885
2014-04-21	29.34	29.43	29.23	29.41	95735
2014-04-22	29.56	29.67	29.49	29.49	121407
2014-04-23	29.56	29.68	29.52	29.53	110897
2014-04-24	30.46	30.71	30.44	30.55	477850
2014-04-25	30.87	30.97	30.59	30.76	1020877
2014-04-28	31.15	31.20	30.90	31.14	239692
2014-04-29	31.49	31.56	31.36	31.44	259250
2014-04-30	30.93	31.18	30.90	31.18	218212
2014-05-01	30.81	30.91	30.52	30.73	520715
2014-05-02	30.78	31.19	30.73	31.19	242230
2014-05-05	31.02	31.24	30.94	31.23	133285
2014-05-06	31.06	31.16	30.98	31.05	191582
2014-05-07	31.14	31.21	31.02	31.19	146167
2014-05-08	31.11	31.25	31.06	31.14	171420
2014-05-09	30.76	30.89	30.68	30.87	178280
2014-05-12	31.02	31.36	31.02	31.34	123787
2014-05-13	31.22	31.36	31.15	31.27	96305
2014-05-14	31.10	31.13	30.97	31.00	131775
2014-05-15	30.95	31.01	30.81	30.97	70427
2014-05-16	31.07	31.30	31.07	31.29	80850
2014-05-19	31.02	31.04	30.90	31.00	121697
2014-05-20	30.96	31.07	30.85	31.02	174080
2014-05-21	31.35	31.80	31.31	31.80	283432
2014-05-22	32.10	32.40	32.08	32.26	171452
2014-05-23	31.95	32.02	31.87	31.99	266867
2014-05-27	32.16	32.17	32.00	32.14	103677
2014-05-28	32.91	33.50	32.57	33.22	6737707
2014-05-29	34.36	34.97	34.23	34.87	1258112
2014-05-30	35.38	35.38	35.00	35.11	646302
2014-06-02	34.42	34.64	34.40	34.64	431840
2014-06-03	34.40	34.72	34.36	34.71	388187
2014-06-04	35.55	40.36	35.35	38.91	5346575
2014-06-05	37.00	37.67	36.50	36.68	4626710
2014-06-06	36.55	36.55	35.85	36.50	937610
2014-06-09	36.31	36.44	36.26	36.34	587357
2014-06-10	36.56	37.08	36.51	36.90	443120
2014-06-11	36.81	37.01	36.79	36.92	297270
2014-06-12	36.87	36.87	36.46	36.81	471577
2014-06-13	36.61	36.61	36.39	36.56	265597
2014-06-16	36.35	36.94	36.35	36.76	697622
2014-06-17	36.33	36.60	36.33	36.56	338232
2014-06-18	36.23	36.23	35.74	36.12	1251787
2014-06-19	36.27	36.62	36.25	36.60	413880
2014-06-20	37.22	37.25	36.80	36.87	485640
2014-06-23	36.52	36.52	35.80	36.36	1545912
2014-06-24	35.79	35.84	35.11	35.54	806670
2014-06-25	35.33	35.36	35.10	35.32	734752
2014-06-26	35.30	35.50	35.07	35.44	255662
2014-06-27	35.28	35.50	35.21	35.46	206580
2014-06-30	35.54	35.80	35.54	35.71	399797
2014-07-01	35.94	36.24	35.87	36.18	271160
2014-07-02	35.80	36.18	35.72	36.00	342540
2014-07-03	35.84	35.98	35.72	35.88	280187
2014-07-07	35.52	35.84	35.49	35.76	385880
2014-07-08	35.46	35.46	34.88	35.00	473800
2014-07-09	34.94	35.32	34.92	35.26	273040
2014-07-10	35.00	35.26	34.92	35.22	338742
2014-07-11	35.14	35.20	34.96	35.10	225222
2014-07-14	35.11	35.37	34.88	34.91	842707
2014-07-15	35.24	35.39	35.05	35.05	647797
2014-07-16	35.61	35.66	35.31	35.43	256637
2014-07-17	35.36	35.44	35.10	35.15	445235
2014-07-18	35.45	35.93	35.44	35.81	294535
2014-07-21	35.57	35.60	35.40	35.51	160262
2014-07-22	35.77	36.09	35.74	35.80	165420
2014-07-23	36.11	36.24	36.04	36.13	167767
2014-07-24	36.08	36.34	36.06	36.14	523890
2014-07-25	36.09	36.10	35.82	35.94	271362
2014-07-28	35.45	35.45	35.12	35.28	390462
2014-07-29	35.26	35.56	35.24	35.31	180180
2014-07-30	35.01	35.30	34.76	35.21	291787
2014-07-31	34.46	34.78	34.43	34.43	276500
2014-08-01	35.60	36.36	35.59	35.76	760602
2014-08-04	35.83	35.95	35.60	35.80	345385
2014-08-05	36.18	36.21	35.59	35.60	619860
2014-08-06	34.43	34.65	34.20	34.42	838222
2014-08-07	34.00	34.16	33.37	33.38	651502
2014-08-08	33.47	33.52	32.97	33.16	1557247
2014-08-11	34.15	34.16	33.71	33.86	449052
2014-08-12	34.13	34.56	34.10	34.40	326995
2014-08-13	34.68	34.75	34.46	34.64	425755
2014-08-14	34.76	34.98	34.73	34.81	130812
2014-08-15	34.36	34.47	33.89	34.12	241170
2014-08-18	34.29	34.43	34.26	34.42	140730
2014-08-19	34.74	34.78	34.61	34.74	145355
2014-08-20	34.58	34.89	34.44	34.80	181137
2014-08-21	35.20	35.46	35.07	35.24	290817
2014-08-22	34.92	35.19	34.84	34.88	115882
2014-08-25	35.14	35.36	35.10	35.33	111172
2014-08-26	35.05	35.06	34.73	34.73	210880
2014-08-27	34.91	34.94	34.76	34.90	87190
2014-08-28	34.58	35.04	34.58	34.92	111432
2014-08-29	34.75	34.79	34.52	34.76	164535
2014-09-02	34.62	34.80	34.47	34.68	171295
2014-09-03	34.63	34.64	34.40	34.63	180155
2014-09-04	34.63	34.80	34.43	34.49	141655
2014-09-05	34.64	35.00	34.60	34.99	130060
2014-09-08	34.38	34.53	34.28	34.46	190320
2014-09-09	34.31	34.65	34.28	34.50	185345
2014-09-10	34.70	35.06	34.61	34.97	221657
2014-09-11	35.01	35.09	34.62	34.96	158202
2014-09-12	35.09	35.10	34.92	35.09	141732
2014-09-15	35.20	35.28	35.06	35.12	93512
2014-09-16	34.58	35.00	34.55	34.76	279510
2014-09-17	34.24	34.46	34.02	34.16	596375
2014-09-18	34.82	35.28	34.80	35.26	368490
2014-09-19	35.08	35.11	34.75	34.95	878442
2014-09-22	34.96	35.01	34.75	35.00	635967
2014-09-23	34.04	34.21	33.84	34.10	1115150
2014-09-24	33.82	33.98	33.75	33.89	568520
2014-09-25	33.75	33.75	33.29	33.32	897367
2014-09-26	33.50	33.71	33.42	33.61	901275
2014-09-29	33.33	33.68	33.31	33.64	1376435
2014-09-30	33.73	33.85	33.60	33.68	591412
2014-10-01	33.62	33.62	33.11	33.23	321990
2014-10-02	32.86	32.86	32.22	32.64	782420
2014-10-03	32.81	33.19	32.81	33.16	574707
2014-10-06	33.09	33.29	32.97	33.26	590917
2014-10-07	33.19	33.31	32.75	32.75	446750
2014-10-08	32.37	33.05	32.28	33.04	511022
2014-10-09	32.75	32.87	31.89	31.89	857387
2014-10-10	31.98	32.06	31.54	31.54	551327
2014-10-13	31.42	31.74	31.06	31.09	337340
2014-10-14	31.16	31.35	30.88	30.94	501910
2014-10-15	29.73	29.96	29.07	29.81	774792
2014-10-16	28.94	29.61	28.87	29.39	608565
2014-10-17	30.28	30.64	30.27	30.42	270431
2014-10-20	30.51	30.87	30.48	30.85	216599
2014-10-21	30.90	31.43	30.89	31.36	381725
2014-10-22	31.38	31.61	31.16	31.34	424030
2014-10-23	31.67	32.06	31.66	31.80	307742
2014-10-24	31.74	31.90	31.70	31.84	150072
2014-10-27	31.57	31.99	31.53	31.77	164693
2014-10-28	32.48	32.93	32.33	32.91	667266
2014-10-29	32.80	33.18	32.68	32.74	276783
2014-10-30	33.46	34.11	33.25	33.83	378511
2014-10-31	33.82	34.10	33.77	34.05	190447
2014-11-03	33.65	33.75	33.55	33.70	180290
2014-11-04	33.76	33.85	33.60	33.77	148158
2014-11-05	34.11	34.31	33.90	34.22	156514
2014-11-06	33.82	33.94	33.45	33.60	189658
2014-11-07	33.43	33.45	33.14	33.21	225269
2014-11-10	33.33	33.52	33.27	33.46	259650
2014-11-11	33.72	33.91	33.66	33.91	109417
2014-11-12	33.63	33.63	33.39	33.53	151456
2014-11-13	33.46	33.66	33.34	33.62	58126
2014-11-14	33.12	33.34	32.98	33.27	109770
2014-11-17	33.07	33.78	33.03	33.72	310792
2014-11-18	33.66	33.90	33.52	33.78	178526
2014-11-19	33.76	34.34	33.66	34.28	424271
2014-11-20	34.26	34.38	34.02	34.35	333205
2014-11-21	34.40	34.69	34.24	34.62	767032
2014-11-24	35.93	37.15	35.32	36.12	2544882
2014-11-25	35.56	35.76	35.27	35.42	786939
2014-11-26	35.32	35.76	34.82	35.76	909939
2014-11-28	34.64	35.14	34.59	34.71	726679
2014-12-01	34.59	34.75	34.33	34.52	482139
2014-12-02	34.38	34.55	34.16	34.47	389916
2014-12-03	34.66	34.96	34.44	34.92	1306856
2014-12-04	34.57	34.71	34.22	34.65	908189
2014-12-05	34.79	35.26	34.61	35.18	510986
2014-12-08	34.50	34.73	34.34	34.44	711325
2014-12-09	33.59	33.97	33.51	33.97	474497
2014-12-10	33.31	33.38	33.02	33.18	495289
2014-12-11	33.03	33.32	32.88	32.89	869469
2014-12-12	33.09	33.18	32.47	32.48	307891
2014-12-15	32.61	32.72	31.65	32.06	462950
2014-12-16	32.55	33.26	32.38	32.57	386744
2014-12-17	32.62	33.47	32.49	33.26	360289
2014-12-18	33.73	34.52	33.67	34.49	329088
2014-12-19	34.22	34.62	34.06	34.54	494211
2014-12-22	34.81	34.87	34.71	34.78	232046
2014-12-23	34.10	39.80	33.61	38.04	3943396
2014-12-24	37.64	38.46	37.06	38.18	1842689
2014-12-26	38.28	38.57	38.06	38.52	557816
2014-12-29	37.47	37.49	37.07	37.11	1555614
2014-12-30	37.00	37.59	36.94	37.26	1004741
2014-12-31	37.30	37.56	36.72	36.74	477645
2015-01-02	36.29	36.47	35.76	35.95	689554
2015-01-05	36.02	36.50	35.77	35.88	1426633
2015-01-06	35.65	36.07	35.57	35.90	692534
2015-01-07	35.92	36.55	35.79	36.25	906833
2015-01-08	35.95	36.52	35.93	36.31	946902
2015-01-09	36.09	36.64	35.72	36.40	506232
2015-01-12	36.13	36.16	35.40	36.01	631036
2015-01-13	35.31	35.48	34.71	35.07	1023199
2015-01-14	35.06	35.26	34.79	35.09	1089619
2015-01-15	35.22	35.58	35.10	35.27	452086
2015-01-16	35.55	36.02	35.42	35.98	564249
2015-01-20	36.19	36.29	35.87	36.02	431614
2015-01-21	35.83	36.15	35.68	36.10	336748
2015-01-22	36.06	36.13	35.77	36.10	451840
2015-01-23	35.92	36.12	35.53	35.56	277481
2015-01-26	35.82	36.10	35.74	35.89	350176
2015-01-27	35.74	36.00	35.53	35.83	357191
2015-01-28	36.12	36.41	35.68	35.68	445824
2015-01-29	36.21	36.41	36.00	36.34	373381
2015-01-30	36.22	36.27	35.69	35.80	379568
2015-02-02	35.70	35.81	35.30	35.81	260355
2015-02-03	35.67	35.80	35.48	35.67	578955
2015-02-04	35.72	35.78	35.10	35.17	489370
2015-02-05	36.60	36.75	36.30	36.71	715975
2015-02-06	36.41	36.62	36.13	36.34	432502
2015-02-09	36.15	36.47	36.10	36.31	585383
2015-02-10	36.12	36.28	35.95	36.13	390602
2015-02-11	35.83	35.92	35.36	35.57	647872
2015-02-12	35.92	36.13	35.88	36.10	276218
2015-02-13	35.84	36.09	35.62	35.82	731362
2015-02-17	35.87	36.31	35.76	36.21	188677
2015-02-18	36.46	36.72	36.24	36.60	237607
2015-02-19	36.64	36.71	36.44	36.52	140449
2015-02-20	36.12	36.56	36.01	36.44	208750
2015-02-23	36.33	36.52	36.24	36.49	234558
2015-02-24	36.37	36.69	36.29	36.59	149585
2015-02-25	36.25	36.61	36.22	36.48	156331
2015-02-26	36.30	36.46	36.27	36.34	124529
2015-02-27	36.70	37.45	36.54	36.85	692193
2015-03-02	36.69	36.96	36.62	36.85	213232
2015-03-03	34.88	35.44	33.76	34.10	2993224
2015-03-04	34.74	34.88	34.49	34.60	867829
2015-03-05	35.02	35.10	34.76	34.79	1070472
2015-03-06	34.68	34.74	34.11	34.22	413094
2015-03-09	34.11	34.18	33.74	33.77	1289796
2015-03-10	33.57	33.91	33.51	33.54	385457
2015-03-11	33.35	33.52	33.19	33.44	354410
2015-03-12	34.02	34.06	33.85	33.88	427671
2015-03-13	33.43	33.56	33.20	33.50	578403
2015-03-16	33.67	34.04	33.66	34.03	479277
2015-03-17	33.43	33.67	33.26	33.60	433584
2015-03-18	33.32	34.41	33.32	34.12	588457
2015-03-19	34.14	34.20	33.85	33.86	213802
2015-03-20	33.96	34.38	33.66	34.27	1053530
2015-03-23	34.59	34.80	34.35	34.57	790397
2015-03-24	34.91	34.95	34.58	34.72	1055053
2015-03-25	34.98	35.00	34.18	34.28	1347021
2015-03-26	33.96	34.33	33.77	34.29	940114
2015-03-27	34.15	34.33	33.90	34.28	697457
2015-03-30	33.84	34.25	33.84	34.18	649547
2015-03-31	33.71	34.29	33.70	34.17	1145333
2015-04-01	34.05	34.07	33.64	33.95	510148
2015-04-02	34.20	34.33	34.08	34.23	481797
2015-04-06	34.20	34.49	33.96	34.31	222620
2015-04-07	34.38	34.50	34.18	34.19	251163
2015-04-08	35.15	35.15	34.59	34.65	372758
2015-04-09	34.78	34.94	34.65	34.86	244910
2015-04-10	34.75	35.13	34.69	34.98	206741
2015-04-13	34.74	35.04	34.68	34.68	470797
2015-04-14	34.90	35.03	34.64	35.00	557550
2015-04-15	34.50	34.59	34.13	34.47	232734
2015-04-16	34.39	34.46	34.17	34.38	147760
2015-04-17	34.22	34.24	33.95	34.12	233482
2015-04-20	34.37	34.59	34.31	34.45	164702
2015-04-21	34.36	34.98	34.35	34.78	273258
2015-04-22	35.27	35.28	34.89	35.15	368586
2015-04-23	35.06	35.45	34.96	35.32	193678
2015-04-24	35.57	35.97	35.44	35.76	235303
2015-04-27	35.70	35.76	35.08	35.13	376113
2015-04-28	35.13	35.43	35.05	35.43	381339
2015-04-29	35.03	35.07	34.54	34.68	206824
2015-04-30	34.18	34.37	33.89	33.89	604088
2015-05-01	34.53	35.04	34.40	34.92	636055
2015-05-04	34.98	35.11	34.86	34.98	227751
2015-05-05	34.39	34.48	33.85	33.89	555071
2015-05-06	34.07	34.26	33.90	34.09	243742
2015-05-07	33.93	34.30	33.92	34.11	283280
2015-05-08	34.98	35.33	34.91	35.19	371032
2015-05-11	35.31	35.47	35.16	35.16	319451
2015-05-12	35.13	35.32	34.99	35.15	194663
2015-05-13	35.21	35.26	34.86	34.92	179213
2015-05-14	35.27	35.42	35.22	35.35	350053
2015-05-15	35.49	35.52	35.27	35.29	296506
2015-05-18	35.41	35.61	35.31	35.44	472847
2015-05-19	35.41	35.45	35.15	35.25	303358
2015-05-20	35.03	35.66	34.99	35.56	584427
2015-05-21	35.75	35.85	35.63	35.80	211575
2015-05-22	35.26	35.31	35.11	35.19	186203
2015-05-26	35.06	35.12	34.91	35.02	233060
2015-05-27	35.28	35.78	35.28	35.70	179370
2015-05-28	35.60	35.79	35.57	35.79	131361
2015-05-29	35.67	35.74	35.34	35.45	115253
2015-06-01	35.57	35.57	35.08	35.24	151976
2015-06-02	35.21	35.48	35.10	35.28	136097
2015-06-03	35.48	35.54	35.30	35.40	158098
2015-06-04	35.09	35.32	34.68	34.82	162836
2015-06-05	34.23	34.28	34.08	34.17	291065
2015-06-08	34.04	34.07	33.85	33.94	186262
2015-06-09	33.87	33.87	33.55	33.68	192718
2015-06-10	34.17	34.52	34.14	34.35	234905
2015-06-11	34.40	34.55	34.33	34.52	141422
2015-06-12	34.04	34.26	33.95	34.13	316923
2015-06-15	33.95	34.12	33.78	33.87	306177
2015-06-16	33.93	34.01	33.79	33.88	195974
2015-06-17	33.72	34.00	33.58	33.93	261730
2015-06-18	33.91	34.23	33.87	34.16	423847
2015-06-19	34.44	34.51	34.29	34.37	312944
2015-06-22	34.51	34.60	34.31	34.40	206501
2015-06-23	35.00	35.14	34.81	34.92	400538
2015-06-24	34.95	35.70	33.69	34.83	2325074
2015-06-25	35.14	35.16	34.78	34.91	832368
2015-06-26	34.62	34.83	34.48	34.65	292135
2015-06-29	34.12	34.33	33.82	33.83	276788
2015-06-30	34.21	34.21	33.62	33.95	418622
2015-07-01	34.28	34.46	33.90	34.08	796991
2015-07-02	34.10	34.10	33.91	34.01	261457
2015-07-06	33.59	33.83	33.54	33.74	269851
2015-07-07	33.39	33.67	32.99	33.59	497092
2015-07-08	33.36	33.42	33.06	33.24	291934
2015-07-09	34.14	34.32	33.96	34.06	561164
2015-07-10	34.95	34.99	34.72	34.89	317425
2015-07-13	35.19	35.30	35.09	35.15	294556
2015-07-14	35.50	35.65	35.37	35.65	258612
2015-07-15	35.60	35.75	35.56	35.66	222767
2015-07-16	35.63	35.78	35.57	35.73	464768
2015-07-17	35.80	35.96	35.70	35.93	216199
2015-07-20	36.01	36.11	35.89	35.95	250247
2015-07-21	35.78	35.87	35.66	35.74	567256
2015-07-22	35.88	35.98	35.79	35.97	311511
2015-07-23	35.55	35.63	35.24	35.25	252624
2015-07-24	35.59	35.68	35.04	35.06	335377
2015-07-27	34.95	35.07	34.70	34.75	250874
2015-07-28	34.97	35.24	34.80	35.18	322114
2015-07-29	35.26	35.50	35.06	35.23	491654
2015-07-30	36.10	36.44	35.77	36.43	745473
2015-07-31	36.89	37.21	36.85	37.01	544431
2015-08-03	36.91	37.04	36.64	36.94	469843
2015-08-04	37.12	37.29	37.04	37.14	359055
2015-08-05	37.27	37.51	37.24	37.35	252758
2015-08-06	37.16	37.28	36.81	36.91	386269
2015-08-07	36.49	36.72	36.41	36.69	588515
2015-08-10	36.75	37.19	36.73	37.15	326059
2015-08-11	36.74	36.93	36.60	36.85	440041
2015-08-12	36.31	37.05	36.31	37.01	923111
2015-08-13	36.93	37.08	36.74	36.90	458311
2015-08-14	36.92	37.27	36.85	37.26	324346
2015-08-17	36.89	37.58	36.80	37.58	603878
2015-08-18	37.68	37.84	37.63	37.78	503215
2015-08-19	36.84	36.99	36.60	36.69	929281
2015-08-20	36.46	36.64	36.25	36.46	1246798
2015-08-21	35.75	36.03	35.05	35.06	1366759
2015-08-24	33.48	34.31	32.51	33.62	792745
2015-08-25	34.95	35.16	34.24	34.24	862964
2015-08-26	34.51	34.51	33.60	34.39	838926
2015-08-27	34.87	35.49	34.74	35.47	1920711
2015-08-28	35.12	36.17	35.09	36.16	1237520
2015-08-31	35.97	36.11	35.73	35.82	338070
2015-09-01	34.71	34.95	34.49	34.63	905199
2015-09-02	35.39	35.51	34.77	35.30	508304
2015-09-03	35.71	35.77	35.38	35.45	246893
2015-09-04	35.08	35.18	34.86	35.04	213247
2015-09-08	36.24	36.27	35.89	36.25	256035
2015-09-09	36.61	36.74	35.97	36.03	193779
2015-09-10	36.14	36.50	36.01	36.30	265239
2015-09-11	35.86	36.22	35.75	36.15	228863
2015-09-14	35.70	35.73	35.49	35.70	240397
2015-09-15	35.67	35.82	35.52	35.60	552956
2015-09-16	36.16	36.35	36.03	36.32	206697
2015-09-17	36.11	36.44	35.68	36.13	987466
2015-09-18	35.79	36.07	35.56	35.65	374530
2015-09-21	36.20	36.73	35.87	36.16	707129
2015-09-22	36.02	36.06	35.56	35.75	317956
2015-09-23	35.87	36.07	35.66	35.83	259685
2015-09-24	35.64	35.90	35.38	35.77	224677
2015-09-25	35.97	36.09	35.23	35.41	232358
2015-09-28	35.44	35.46	34.29	34.42	411767
2015-09-29	34.04	34.30	33.91	34.13	332786
2015-09-30	35.03	35.18	34.68	35.00	338016
2015-10-01	35.12	35.20	34.68	35.02	252853
2015-10-02	34.72	35.30	34.28	35.28	288672
2015-10-05	35.59	35.81	35.52	35.81	201150
2015-10-06	35.61	35.76	35.27	35.29	334252
2015-10-07	34.49	34.69	34.15	34.52	393994
2015-10-08	34.49	35.11	34.43	35.10	179589
2015-10-09	34.69	34.80	34.51	34.67	441574
2015-10-12	34.38	34.76	34.35	34.74	332614
2015-10-13	34.29	34.75	34.25	34.30	154582
2015-10-14	34.67	34.96	34.67	34.72	232523
2015-10-15	34.94	35.41	34.89	35.41	179129
2015-10-16	35.38	35.81	35.38	35.78	302936
2015-10-19	35.59	35.85	35.55	35.76	108115
2015-10-20	35.60	35.73	35.48	35.52	139480
2015-10-21	35.57	35.60	35.07	35.18	221429
2015-10-22	34.99	35.24	34.79	35.09	259323
2015-10-23	35.14	35.37	35.06	35.19	320692
2015-10-26	35.46	35.60	35.32	35.49	242496
2015-10-27	35.40	35.43	34.84	34.88	378163
2015-10-28	35.12	35.42	34.98	35.35	325148
2015-10-29	33.35	33.66	33.19	33.57	672617
2015-10-30	33.84	34.43	33.75	34.12	489761
2015-11-02	34.26	34.43	34.08	34.38	291698
2015-11-03	34.08	34.33	33.95	34.27	268909
2015-11-04	34.57	34.57	33.97	34.11	280237
2015-11-05	33.95	34.03	33.63	33.73	305250
2015-11-06	33.87	33.89	33.48	33.75	265043
2015-11-09	33.08	33.32	33.05	33.23	567890
2015-11-10	33.10	33.18	32.96	33.15	228956
2015-11-11	33.32	33.63	33.26	33.43	214541
2015-11-12	33.15	33.24	32.85	32.85	158730
2015-11-13	32.72	32.91	32.70	32.74	193561
2015-11-16	32.58	33.06	32.58	33.06	177744
2015-11-17	33.41	33.65	33.32	33.57	538086
2015-11-18	33.73	34.08	33.59	34.06	398664
2015-11-19	34.42	34.56	34.31	34.38	412005
2015-11-20	34.14	34.29	33.81	33.83	275186
2015-11-23	33.83	34.06	33.62	33.69	153858
2015-11-24	33.21	33.62	33.20	33.56	243661
2015-11-25	33.91	33.97	33.80	33.89	230751
2015-11-27	33.91	33.98	33.77	33.77	92171
2015-11-30	33.77	34.06	33.68	33.90	404259
2015-12-01	34.49	34.52	33.95	34.14	274405
2015-12-02	34.23	34.36	33.85	34.00	382466
2015-12-03	34.04	34.06	33.24	33.34	455987
2015-12-04	33.41	33.89	33.40	33.87	333110
2015-12-07	33.79	34.00	33.63	33.80	554835
2015-12-08	33.26	33.49	33.15	33.26	334017
2015-12-09	33.08	33.35	32.88	33.03	259017
2015-12-10	33.06	33.19	32.91	32.94	222614
2015-12-11	33.00	33.05	32.56	32.67	232177
2015-12-14	32.45	32.55	32.14	32.48	272676
2015-12-15	32.99	33.02	32.66	32.75	337359
2015-12-16	32.82	33.04	32.59	32.95	490112
2015-12-17	33.88	33.88	33.28	33.46	761168
2015-12-18	33.15	35.42	33.08	34.95	3239360
2015-12-21	34.19	34.52	34.02	34.25	545760
2015-12-22	34.13	34.64	34.08	34.62	228908
2015-12-23	34.51	35.07	34.50	35.02	171159
2015-12-24	34.99	35.25	34.93	35.16	105512
2015-12-28	35.00	35.21	34.87	35.21	179909
2015-12-29	35.61	35.94	35.51	35.87	203099
2015-12-30	35.81	36.11	35.72	35.88	198543
2015-12-31	35.78	35.85	35.59	35.60	126161
2016-01-04	34.77	34.83	34.24	34.80	379646
2016-01-05	34.64	34.85	34.48	34.76	372034
2016-01-06	34.19	34.62	34.19	34.49	278211
2016-01-07	34.00	34.27	33.85	33.93	263476
2016-01-08	34.10	34.26	33.55	33.59	217365
2016-01-11	33.61	33.66	33.15	33.40	281566
2016-01-12	33.85	33.87	33.42	33.77	263515
2016-01-13	33.43	33.56	32.74	32.80	256049
2016-01-14	32.66	33.12	32.39	32.99	362119
2016-01-15	31.76	32.04	31.41	31.85	506863
2016-01-19	31.90	31.98	31.30	31.53	426312
2016-01-20	31.19	31.67	30.59	31.47	364127
2016-01-21	31.09	31.85	30.88	31.61	380259
2016-01-22	32.43	32.90	32.31	32.86	850068
2016-01-25	32.40	32.74	32.35	32.40	332394
2016-01-26	32.85	33.24	32.72	33.21	428004
2016-01-27	33.42	33.59	33.04	33.24	488166
2016-01-28	33.05	33.14	32.60	32.95	369229
2016-01-29	32.87	33.56	32.85	33.56	576355
2016-02-01	33.00	33.81	32.92	33.66	554588
2016-02-02	32.98	33.08	32.82	32.99	461627
2016-02-03	33.20	33.22	32.71	33.08	446587
2016-02-04	32.49	32.65	32.15	32.44	440306
2016-02-05	32.37	32.43	31.83	31.96	292812
2016-02-08	31.06	31.09	30.57	30.88	437297
2016-02-09	30.23	31.29	30.23	31.18	1184504
2016-02-10	31.70	31.86	31.42	31.48	818957
2016-02-11	30.93	30.98	30.36	30.55	507562
2016-02-12	30.93	31.18	30.80	31.17	559462
2016-02-16	31.93	32.13	31.72	31.98	966532
2016-02-17	32.94	33.03	32.69	32.94	555582
2016-02-18	33.05	33.31	33.02	33.04	419424
2016-02-19	32.95	33.35	32.86	33.23	572779
2016-02-22	32.85	33.18	32.82	33.05	225395
2016-02-23	32.75	32.92	32.55	32.57	169900
2016-02-24	32.04	32.65	31.95	32.55	403222
2016-02-25	33.01	33.24	32.82	33.24	536796
2016-02-26	32.93	33.01	32.80	32.81	213255
2016-02-29	32.66	32.92	32.50	32.64	205310
2016-03-01	33.05	33.38	32.88	33.31	278200
2016-03-02	32.95	33.34	32.86	33.30	341907
2016-03-03	32.83	33.00	32.56	32.99	438802
2016-03-04	32.65	33.12	32.62	32.96	442569
2016-03-07	32.54	32.88	32.46	32.79	315619
2016-03-08	32.78	32.84	32.48	32.62	233986
2016-03-09	32.46	32.60	32.36	32.44	561643
2016-03-10	32.32	32.48	31.82	32.14	462512
2016-03-11	32.29	32.71	32.25	32.63	357236
2016-03-14	32.64	32.70	32.54	32.66	367052
2016-03-15	32.21	32.23	32.06	32.14	652753
2016-03-16	31.93	32.34	31.85	32.29	248018
2016-03-17	32.51	32.76	32.45	32.67	377570
2016-03-18	32.53	32.92	32.50	32.82	363609
2016-03-21	32.44	32.63	32.40	32.55	313348
2016-03-22	32.08	32.62	32.07	32.48	303368
2016-03-23	32.37	32.47	32.17	32.26	468306
2016-03-24	32.18	32.36	32.10	32.32	287183
2016-03-28	32.41	32.56	32.33	32.47	136225
2016-03-29	32.62	33.22	32.50	33.13	219779
2016-03-30	33.47	33.61	33.40	33.50	158771
2016-03-31	33.49	33.54	33.29	33.32	150548
2016-04-01	33.22	33.67	33.21	33.61	148363
2016-04-04	33.98	33.99	33.64	33.70	336115
2016-04-05	33.17	33.30	33.08	33.13	283571
2016-04-06	33.08	33.62	33.08	33.60	196574
2016-04-07	33.45	33.67	33.37	33.47	254731
2016-04-08	33.65	33.65	33.46	33.58	135436
2016-04-11	33.68	33.78	33.43	33.43	165154
2016-04-12	33.51	33.80	33.32	33.73	145389
2016-04-13	33.85	34.09	33.82	34.01	191302
2016-04-14	34.20	34.46	34.11	34.41	232784
2016-04-15	34.50	34.65	34.42	34.62	301469
2016-04-18	34.54	34.85	34.52	34.79	286913
2016-04-19	34.98	34.99	34.64	34.79	288711
2016-04-20	33.74	33.88	33.67	33.73	409810
2016-04-21	33.25	33.56	33.22	33.48	346175
2016-04-22	33.21	33.25	32.74	33.06	491759
2016-04-25	33.53	33.82	33.53	33.82	511629
2016-04-26	33.75	33.89	33.67	33.81	286053
2016-04-27	34.02	34.08	33.84	33.99	232886
2016-04-28	34.33	34.65	34.26	34.38	448589
2016-04-29	34.33	34.39	34.06	34.33	369008
2016-05-02	34.44	34.61	34.37	34.61	217936
2016-05-03	34.49	34.67	34.36	34.42	1047168
2016-05-04	34.03	34.12	33.87	34.09	361842
2016-05-05	33.06	33.43	33.06	33.29	643460
2016-05-06	33.19	33.48	33.17	33.41	302242
2016-05-09	33.84	34.17	33.81	34.04	371812
2016-05-10	33.93	33.97	33.81	33.96	121895
2016-05-11	33.92	34.09	33.84	33.85	195869
2016-05-12	34.07	34.08	33.64	33.91	512181
2016-05-13	33.83	34.00	33.67	33.68	386289
2016-05-16	33.67	33.99	33.65	33.92	463314
2016-05-17	33.81	33.94	33.52	33.58	336906
2016-05-18	33.54	33.90	33.44	33.71	1122424
2016-05-19	33.69	33.70	33.32	33.57	312213
2016-05-20	33.85	34.06	33.76	33.82	313074
2016-05-23	34.03	34.10	33.89	33.91	231442
2016-05-24	34.55	34.80	34.53	34.66	615940
2016-05-25	35.38	35.38	34.95	34.97	560203
2016-05-26	34.80	34.91	34.69	34.72	317395
2016-05-27	34.70	34.89	34.70	34.78	189427
2016-05-31	34.85	34.88	34.29	34.41	277996
2016-06-01	34.04	34.46	34.04	34.42	300904
2016-06-02	34.22	34.61	34.17	34.59	456238
2016-06-03	34.86	34.91	34.52	34.86	651427
2016-06-06	34.69	34.94	34.64	34.72	339785
2016-06-07	34.61	34.67	34.46	34.47	272127
2016-06-08	34.33	34.43	34.23	34.35	380696
2016-06-09	34.01	34.34	33.98	34.19	448754
2016-06-10	33.09	33.19	32.87	33.07	594531
2016-06-13	32.84	33.17	32.72	32.78	281443
2016-06-14	32.35	32.43	32.02	32.16	450302
2016-06-15	32.44	32.50	32.12	32.14	235823
2016-06-16	31.85	32.35	31.58	32.34	591357
2016-06-17	32.57	32.59	32.23	32.48	545238
2016-06-20	34.24	34.25	33.86	33.86	719454
2016-06-21	34.04	34.26	33.83	34.06	435277
2016-06-22	34.19	34.64	34.19	34.27	427727
2016-06-23	34.75	34.81	34.25	34.65	493297
2016-06-24	32.90	33.75	32.62	32.62	1009510
2016-06-27	31.62	31.73	31.15	31.43	831349
2016-06-28	32.44	32.70	32.23	32.63	545606
2016-06-29	33.48	33.87	33.31	33.60	598221
2016-06-30	33.68	34.32	33.62	34.32	433229
2016-07-01	34.44	34.61	34.29	34.56	359005
2016-07-05	34.08	34.31	34.07	34.23	363322
2016-07-06	33.81	34.16	33.73	34.16	296548
2016-07-07	34.38	34.41	33.95	34.07	222782
2016-07-08	34.23	34.48	34.13	34.44	231700
2016-07-11	34.31	34.39	34.16	34.29	399764
2016-07-12	34.52	34.87	34.44	34.81	605809
2016-07-13	35.30	35.30	34.68	34.69	484891
2016-07-14	35.09	35.11	34.95	35.06	346042
2016-07-15	35.00	35.03	34.65	34.75	399102
2016-07-18	34.84	34.96	34.78	34.85	300640
2016-07-19	34.36	34.51	34.30	34.51	484184
2016-07-20	34.72	34.97	34.66	34.84	622903
2016-07-21	34.72	34.86	34.55	34.65	200959
2016-07-22	34.54	34.58	34.28	34.44	518843
2016-07-25	34.48	34.63	34.40	34.54	444184
2016-07-26	34.59	34.75	34.34	34.52	308555
2016-07-27	34.44	34.62	34.36	34.60	344789
2016-07-28	33.05	33.29	32.65	32.65	1314274
2016-07-29	33.13	33.53	32.94	33.29	602605
2016-08-01	33.41	33.46	33.11	33.18	594535
2016-08-02	33.49	33.52	33.34	33.48	898811
2016-08-03	33.22	33.36	33.13	33.20	281799
2016-08-04	33.11	33.37	33.11	33.34	284405
2016-08-05	33.39	33.51	33.36	33.48	205788
2016-08-08	33.26	33.47	33.26	33.45	278285
2016-08-09	33.25	33.71	33.25	33.62	265245
2016-08-10	33.19	33.35	33.14	33.28	348621
2016-08-11	33.53	33.76	33.39	33.70	259421
2016-08-12	33.80	33.85	33.59	33.66	217203
2016-08-15	33.63	33.91	33.63	33.81	217394
2016-08-16	33.63	33.83	33.62	33.76	242095
2016-08-17	33.28	33.56	33.25	33.44	306323
2016-08-18	33.50	33.63	33.45	33.56	128097
2016-08-19	33.26	33.33	33.17	33.32	250455
2016-08-22	33.06	33.42	33.03	33.35	255396
2016-08-23	33.40	33.57	33.28	33.29	304328
2016-08-24	33.32	33.33	32.90	32.94	201266
2016-08-25	32.83	32.98	32.66	32.73	256545
2016-08-26	32.73	33.03	32.49	32.98	1245460
2016-08-29	32.87	33.15	32.87	33.00	322837
2016-08-30	32.88	33.08	32.76	32.81	582487
2016-08-31	32.72	32.85	32.69	32.80	438964
2016-09-01	32.74	32.77	32.53	32.70	260776
2016-09-02	33.58	33.62	33.43	33.47	333386
2016-09-06	33.58	33.73	33.46	33.70	439776
2016-09-07	33.38	33.47	33.27	33.29	282396
2016-09-08	33.13	33.21	33.03	33.07	170790
2016-09-09	32.90	32.94	32.48	32.48	346543
2016-09-12	32.38	33.10	32.36	33.06	346959
2016-09-13	32.69	32.77	32.43	32.51	237480
2016-09-14	32.58	32.85	32.52	32.82	340674
2016-09-15	32.91	33.15	32.80	33.10	370025
2016-09-16	32.78	32.80	32.61	32.73	489869
2016-09-19	32.88	32.99	32.68	32.76	286749
2016-09-20	32.93	32.94	32.80	32.82	223396
2016-09-21	32.69	32.85	32.41	32.83	399800
2016-09-22	33.52	33.61	33.48	33.58	486217
2016-09-23	33.17	33.41	33.16	33.35	249806
2016-09-26	32.72	32.75	32.59	32.65	329329
2016-09-27	32.55	32.91	32.46	32.87	331207
2016-09-28	33.18	33.29	32.90	33.24	196602
2016-09-29	33.01	33.04	32.22	32.37	1468269
2016-09-30	32.65	32.86	32.60	32.78	1410416
2016-10-03	32.83	33.01	32.74	32.96	838761
2016-10-04	33.33	33.42	32.85	32.72	557091
2016-10-05	32.53	32.61	32.41	32.44	250169
2016-10-06	31.20	31.47	31.10	31.41	870891
2016-10-07	31.09	31.42	31.08	31.38	375537
2016-10-10	31.16	31.43	31.16	31.29	349360
2016-10-11	31.23	31.23	30.62	30.66	312194
2016-10-12	30.30	30.36	30.10	30.28	498606
2016-10-13	30.17	30.74	30.10	30.62	449143
2016-10-14	30.66	30.88	30.66	30.74	1120895
2016-10-17	30.29	30.40	30.21	30.32	603838
2016-10-18	30.84	30.94	30.76	30.79	328415
2016-10-19	30.70	30.82	30.59	30.76	571783
2016-10-20	30.49	30.79	30.46	30.71	259593
2016-10-21	30.33	30.45	30.24	30.40	270705
2016-10-24	30.17	30.30	30.07	30.13	306885
2016-10-25	29.96	29.96	29.81	29.85	477003
2016-10-26	29.62	29.65	29.46	29.51	462654
2016-10-27	29.65	29.68	29.37	29.43	376620
2016-10-28	29.88	29.95	29.71	29.71	396813
2016-10-31	29.24	29.49	29.03	29.25	631968
2016-11-01	28.85	29.06	28.54	28.67	815241
2016-11-02	28.91	28.94	28.57	28.62	774087
2016-11-03	28.83	28.93	28.68	28.73	832743
2016-11-04	28.27	28.72	28.27	28.43	479099
2016-11-07	28.81	28.88	28.64	28.75	298893
2016-11-08	28.57	28.75	28.50	28.64	364557
2016-11-09	28.65	28.72	27.99	28.59	1309081
2016-11-10	27.72	27.74	27.22	27.53	1870807
2016-11-11	27.58	27.69	27.43	27.51	700287
2016-11-14	27.11	27.21	26.97	27.11	1519548
2016-11-15	27.07	27.50	27.07	27.50	1072256
2016-11-16	27.29	27.52	27.26	27.37	550552
2016-11-17	27.52	27.87	27.48	27.82	602363
2016-11-18	27.77	27.81	27.66	27.73	736937
2016-11-21	27.79	27.95	27.73	27.94	371407
2016-11-22	28.00	28.01	27.44	27.64	693009
2016-11-23	27.29	27.70	27.26	27.65	384406
2016-11-25	28.05	28.27	27.96	28.21	206909
2016-11-28	28.12	28.36	28.06	28.27	640316
2016-11-29	28.41	28.69	28.41	28.50	712125
2016-11-30	28.70	28.73	28.41	28.47	502075
2016-12-01	28.33	28.42	28.02	28.07	606619
2016-12-02	28.44	28.78	28.41	28.63	524026
2016-12-05	28.73	28.73	28.47	28.50	330435
2016-12-06	29.00	29.04	28.74	28.87	469528
2016-12-07	28.50	28.78	28.45	28.76	418196
2016-12-08	28.68	29.44	28.62	29.16	1096549
2016-12-09	29.50	29.81	29.50	29.80	752117
2016-12-12	29.50	29.81	29.47	29.68	482076
2016-12-13	29.87	30.12	29.87	29.94	458249
2016-12-14	30.05	30.07	29.58	29.62	383864
2016-12-15	29.67	29.71	29.53	29.58	382674
2016-12-16	29.65	29.84	29.64	29.80	368531
2016-12-19	29.91	29.93	29.71	29.73	1125873
2016-12-20	29.65	29.72	29.55	29.66	302286
2016-12-21	29.59	29.67	29.51	29.53	231252
2016-12-22	29.77	29.88	29.73	29.79	285333
2016-12-23	29.91	29.94	29.78	29.91	227627
2016-12-27	29.97	30.11	29.94	30.03	258040
2016-12-28	29.91	30.02	29.80	29.84	235344
2016-12-29	30.01	30.06	29.91	29.96	439544
2016-12-30	30.42	30.48	30.01	30.08	274032
2017-01-03	30.10	30.10	29.90	29.99	500052
2017-01-04	29.85	30.12	29.85	30.09	370945
2017-01-05	30.27	30.70	30.27	30.48	494482
2017-01-06	30.25	30.29	30.15	30.20	401436
2017-01-09	29.98	30.13	29.96	30.09	435875
2017-01-10	30.15	30.47	30.11	30.37	741458
2017-01-11	30.26	30.58	30.18	30.56	794966
2017-01-12	30.11	30.30	30.09	30.23	416008
2017-01-13	30.35	30.72	30.23	30.64	429003
2017-01-17	30.68	30.76	30.52	30.74	649103
2017-01-18	30.51	30.55	30.34	30.37	411647
2017-01-19	30.16	30.28	30.07	30.23	323005
2017-01-20	30.16	30.25	30.09	30.24	407537
2017-01-23	30.20	30.33	30.14	30.31	397711
2017-01-24	30.11	30.26	30.03	30.18	428033
2017-01-25	30.07	30.30	30.05	30.26	556530
2017-01-26	30.02	30.04	29.82	29.90	406711
2017-01-27	30.31	30.49	30.25	30.48	407950
2017-01-30	30.24	30.32	30.17	30.26	409256
2017-01-31	30.19	30.44	30.16	30.38	405582
2017-02-01	30.39	30.62	30.31	30.61	430536
2017-02-02	30.69	30.75	30.55	30.69	308417
2017-02-03	30.71	30.83	30.70	30.78	288135
2017-02-06	30.50	30.57	30.38	30.43	403708
2017-02-07	30.46	30.65	30.37	30.61	270919
2017-02-08	30.94	30.95	30.49	30.62	402751
2017-02-09	29.76	30.65	29.76	30.58	1121151
2017-02-10	29.96	30.28	29.95	30.19	953125
2017-02-13	30.15	30.31	30.11	30.27	562134
2017-02-14	30.21	30.39	30.12	30.36	651958
2017-02-15	30.17	30.65	30.16	30.62	714517
2017-02-16	30.53	30.69	30.48	30.66	584944
2017-02-17	30.54	30.61	30.34	30.44	491654
2017-02-21	30.52	30.89	30.44	30.88	545396
2017-02-22	30.75	30.87	30.69	30.77	448866
2017-02-23	30.78	30.84	30.71	30.79	426429
2017-02-24	30.58	30.71	30.57	30.70	388353
2017-02-27	30.27	30.44	30.23	30.38	640660
2017-02-28	30.56	30.70	30.49	30.55	506873
2017-03-01	30.50	30.71	30.44	30.67	562190
2017-03-02	30.32	30.61	30.30	30.53	752295
2017-03-03	30.39	30.59	30.36	30.58	482938
2017-03-06	30.49	30.50	30.35	30.44	351720
2017-03-07	30.31	30.35	30.20	30.25	432346
2017-03-08	30.36	30.39	30.26	30.39	372574
2017-03-09	30.51	30.62	30.41	30.58	447652
2017-03-10	30.60	30.71	30.58	30.70	409609
2017-03-13	30.76	30.83	30.67	30.81	435049
2017-03-14	30.62	30.69	30.35	30.42	387573
2017-03-15	30.51	30.76	30.41	30.72	523643
2017-03-16	30.99	31.00	30.77	30.89	616126
2017-03-17	31.07	31.32	31.02	31.23	569712
2017-03-20	31.39	31.42	31.16	31.20	401164
2017-03-21	31.40	31.45	31.22	31.27	552992
2017-03-22	31.12	31.37	30.97	31.28	609840
2017-03-23	31.68	31.81	31.63	31.65	515398
2017-03-24	31.48	31.56	31.34	31.46	491244
2017-03-27	31.74	31.80	31.61	31.71	423022
2017-03-28	31.57	31.63	31.37	31.05	378407
2017-03-29	30.82	31.01	30.73	30.98	388478
2017-03-30	30.89	30.95	30.79	30.88	443855
2017-03-31	30.76	30.98	30.73	30.93	361938
2017-04-03	30.79	31.01	30.79	30.98	362182
2017-04-04	30.94	31.03	30.85	31.02	295124
2017-04-05	30.93	31.17	30.91	30.99	535581
2017-04-06	31.10	31.26	31.04	31.06	445121
2017-04-07	31.05	31.18	30.98	31.10	274693
2017-04-10	31.50	31.60	31.41	31.48	488292
2017-04-11	31.77	31.80	31.59	31.78	647918
2017-04-12	31.86	31.94	31.79	31.86	434911
2017-04-13	31.79	31.99	31.75	31.79	402642
2017-04-17	31.80	32.00	31.80	31.94	300165
2017-04-18	31.90	32.02	31.84	31.98	558802
2017-04-19	31.88	31.97	31.77	31.79	356053
2017-04-20	31.84	32.00	31.80	31.93	568389
2017-04-21	32.03	32.10	31.96	32.04	406448
2017-04-24	32.60	32.68	32.53	32.63	530628
2017-04-25	32.91	32.99	32.83	32.86	446914
2017-04-26	33.00	33.07	32.89	32.97	507070
2017-04-27	33.10	33.23	33.05	33.14	670631
2017-04-28	33.11	33.25	33.04	33.24	418751
2017-05-01	33.25	33.26	33.14	33.19	470396
2017-05-02	33.43	33.51	33.28	33.51	707485
2017-05-03	33.32	33.32	33.03	33.17	458475
2017-05-04	33.24	33.24	33.05	33.11	664664
2017-05-05	33.98	34.28	33.66	34.10	1349905
2017-05-08	33.98	34.01	33.69	33.75	597774
2017-05-09	34.06	34.08	33.85	33.95	458287
2017-05-10	33.99	34.05	33.91	34.01	312185
2017-05-11	34.04	34.08	33.90	34.03	365599
2017-05-12	34.23	34.30	34.15	34.20	411867
2017-05-15	34.21	34.36	34.19	34.30	331658
2017-05-16	34.55	34.82	34.49	34.53	721765
2017-05-17	34.67	34.74	34.33	34.33	513854
2017-05-18	34.29	34.40	34.20	34.25	350406
2017-05-19	34.73	34.78	34.63	34.73	684368
2017-05-22	34.81	34.94	34.78	34.88	405553
2017-05-23	34.72	34.93	34.72	34.77	305592
2017-05-24	34.76	34.92	34.72	34.88	292833
2017-05-25	34.83	35.08	34.80	35.02	326993
2017-05-26	34.78	34.92	34.76	34.89	467717
2017-05-30	34.89	35.13	34.89	35.10	387713
2017-05-31	35.34	35.43	35.20	35.21	361487
2017-06-01	35.34	35.56	35.29	35.54	346945
2017-06-02	35.59	35.73	35.59	35.71	263113
2017-06-05	35.65	35.71	35.56	35.62	229247
2017-06-06	35.56	35.66	35.48	35.49	231707
2017-06-07	35.79	35.82	35.47	35.62	358703
2017-06-08	35.32	35.33	35.06	35.20	466236
2017-06-09	34.62	34.94	34.59	34.75	615140
2017-06-12	34.33	34.56	34.13	34.26	667693
2017-06-13	34.39	34.65	34.39	34.55	426856
2017-06-14	34.74	34.82	34.45	34.57	455103
2017-06-15	34.26	34.63	34.25	34.62	473993
2017-06-16	34.88	35.28	34.85	35.23	709477
2017-06-19	35.10	35.22	35.08	35.17	450144
2017-06-20	34.99	35.09	34.92	34.94	348780
2017-06-21	35.22	35.37	35.19	35.32	433295
2017-06-22	35.22	35.41	35.18	35.40	469124
2017-06-23	35.50	35.50	35.13	35.18	422029
2017-06-26	35.26	35.35	35.18	35.18	336936
2017-06-27	34.89	34.99	34.73	34.75	465697
2017-06-28	34.92	35.15	34.88	35.11	375851
2017-06-29	34.94	34.94	34.55	34.68	397293
2017-06-30	34.88	34.92	34.71	34.85	248353
2017-07-03	34.66	34.86	34.64	34.64	191132
2017-07-05	34.05	34.43	34.01	34.42	695154
2017-07-06	34.06	34.18	33.96	34.04	321800
2017-07-07	33.85	34.28	33.85	34.23	537422
2017-07-10	34.07	34.13	34.02	34.04	361552
2017-07-11	33.76	33.92	33.72	33.87	357732
2017-07-12	34.20	34.48	34.14	34.34	572364
2017-07-13	34.76	34.78	34.55	34.64	491439
2017-07-14	34.80	35.12	34.80	35.06	253201
2017-07-17	34.93	35.18	34.90	35.04	305780
2017-07-18	34.85	34.99	34.81	34.97	243307
2017-07-19	35.11	35.20	35.05	35.11	298924
2017-07-20	35.07	35.22	34.99	35.20	454063
2017-07-21	35.06	35.08	34.88	34.99	332190
2017-07-24	34.58	34.69	34.48	34.67	537122
2017-07-25	34.69	34.69	34.26	34.38	522603
2017-07-26	34.48	34.65	34.42	34.56	597184
2017-07-27	35.46	35.85	35.36	35.54	1104193
2017-07-28	35.11	35.40	35.03	35.38	566364
2017-07-31	35.41	35.41	35.24	35.25	336365
2017-08-01	35.42	35.45	35.22	35.23	319939
2017-08-02	35.41	35.45	35.28	35.39	378386
2017-08-03	35.37	35.40	35.23	35.33	369700
2017-08-04	35.12	35.17	34.94	35.12	301783
2017-08-07	35.17	35.38	35.15	35.34	375920
2017-08-08	35.40	35.45	35.27	35.41	338871
2017-08-09	35.46	35.73	35.39	35.68	403575
2017-08-10	35.39	35.42	34.99	34.99	283209
2017-08-11	34.94	35.16	34.92	35.06	338100
2017-08-14	35.34	35.40	35.26	35.31	299842
2017-08-15	35.34	35.55	35.28	35.43	276547
2017-08-16	35.73	35.87	35.65	35.66	523995
2017-08-17	36.01	36.05	35.69	35.71	474541
2017-08-18	35.64	35.64	35.39	35.40	342953
2017-08-21	35.52	35.52	35.33	35.41	223304
2017-08-22	35.69	35.92	35.63	35.89	354069
2017-08-23	35.74	35.79	35.59	35.64	400486
2017-08-24	35.82	35.93	35.75	35.77	315069
2017-08-25	36.08	36.22	35.95	35.95	373448
2017-08-28	36.04	36.04	35.77	35.87	365990
2017-08-29	35.87	35.92	35.74	35.80	344658
2017-08-30	35.99	36.00	35.82	35.93	367423
2017-08-31	36.04	36.42	36.01	36.40	345967
2017-09-01	36.54	36.56	36.25	36.30	470151
2017-09-05	36.28	36.38	36.15	36.28	229909
2017-09-06	36.31	36.43	36.17	36.35	227543
2017-09-07	36.60	36.70	36.58	36.63	199545
2017-09-08	37.05	37.19	36.98	37.07	278552
2017-09-11	37.14	37.14	36.93	37.03	211006
2017-09-12	37.10	37.22	37.07	37.17	207744
2017-09-13	37.00	37.01	36.68	36.74	221082
2017-09-14	36.61	36.85	36.54	36.82	458865
2017-09-15	36.70	36.86	36.58	36.81	810361
2017-09-18	36.71	36.83	36.59	36.71	638356
2017-09-19	36.40	36.50	36.20	36.27	665545
2017-09-20	36.16	36.33	35.84	36.00	338441
2017-09-21	35.82	35.99	35.74	35.75	403899
2017-09-22	35.94	35.98	35.76	35.89	250958
2017-09-25	35.99	36.04	35.75	35.89	258029
2017-09-26	35.52	35.68	35.49	35.62	342391
2017-09-27	35.31	35.56	35.29	35.53	380403
2017-09-28	35.62	36.07	35.62	36.00	406669
2017-09-29	36.28	36.46	36.17	36.40	405387
2017-10-02	36.22	36.43	36.19	36.30	263376
2017-10-03	36.27	36.69	36.24	36.48	1142200
2017-10-04	36.74	37.03	36.69	36.56	545925
2017-10-05	36.44	36.56	36.29	36.52	383895
2017-10-06	36.30	36.75	36.26	36.61	605982
2017-10-09	36.34	36.36	36.02	36.14	12302111
2017-10-10	36.03	40.43	35.97	37.81	5373674
2017-10-11	37.50	37.78	37.40	37.58	2253445
2017-10-12	37.76	38.31	37.69	38.26	731903
2017-10-13	38.36	38.58	38.30	38.50	590607
2017-10-16	38.20	38.36	37.97	38.01	650823
2017-10-17	37.55	38.21	37.48	38.09	1463446
2017-10-18	38.08	38.18	38.02	38.12	371913
2017-10-19	37.96	38.03	37.80	37.92	500092
2017-10-20	38.24	38.46	38.19	38.28	884798
2017-10-23	38.04	38.24	37.92	37.93	491789
2017-10-24	37.78	37.80	37.56	37.57	546573
2017-10-25	37.99	38.08	37.79	38.02	458573
2017-10-26	38.04	38.27	37.99	38.09	385415
2017-10-27	38.12	38.20	37.98	37.98	321752
2017-10-30	38.20	38.23	37.94	38.01	585076
2017-10-31	38.24	38.35	38.11	38.26	367991
2017-11-01	37.46	37.60	36.88	36.91	843618
2017-11-02	36.60	36.85	36.40	36.42	879180
2017-11-03	37.20	37.55	37.06	37.40	862389
2017-11-06	37.62	37.67	37.40	37.42	553978
2017-11-07	36.99	37.12	36.91	37.08	436697
2017-11-08	36.47	36.78	36.37	36.73	493548
2017-11-09	36.23	36.42	36.15	36.40	656898
2017-11-10	35.87	36.81	35.83	35.96	2076981
2017-11-13	35.50	35.58	35.34	35.52	579771
2017-11-14	35.56	35.82	35.53	35.74	375567
2017-11-15	35.24	35.55	35.13	35.50	389567
2017-11-16	35.86	36.05	35.84	35.97	321483
2017-11-17	35.63	35.77	35.60	35.63	261393
2017-11-20	35.65	35.69	35.52	35.54	185008
2017-11-21	35.61	35.73	35.56	35.58	405638
2017-11-22	35.89	35.90	35.61	35.79	416130
2017-11-24	35.92	35.93	35.67	35.78	119951
2017-11-27	35.95	36.00	35.82	35.87	221171
2017-11-28	35.88	35.91	35.69	35.87	227984
2017-11-29	35.75	36.03	35.56	35.64	274026
2017-11-30	35.80	36.07	35.73	35.84	432341
2017-12-01	35.74	35.88	35.41	35.85	514359
2017-12-04	36.17	36.20	35.66	35.68	549598
2017-12-05	35.87	36.16	35.80	35.91	350949
2017-12-06	35.90	36.05	35.85	35.95	276764
2017-12-07	35.58	35.89	35.58	35.82	548318
2017-12-08	36.06	36.14	35.94	36.13	373511
2017-12-11	35.50	35.54	35.32	35.47	495974
2017-12-12	35.43	35.57	35.38	35.53	507272
2017-12-13	35.22	35.45	35.20	35.40	535561
2017-12-14	35.30	35.37	35.14	35.16	526054
2017-12-15	34.57	34.83	34.45	34.78	942202
2017-12-18	34.97	35.06	34.86	34.88	418122
2017-12-19	34.96	35.15	34.86	34.90	581562
2017-12-20	35.00	35.00	34.71	34.73	258178
2017-12-21	34.74	34.93	34.60	34.62	231687
2017-12-22	35.01	35.01	34.73	34.85	382718
2017-12-26	34.80	34.95	34.80	34.92	256926
2017-12-27	35.04	35.15	34.83	35.14	367170
2017-12-28	35.18	35.28	35.06	35.27	623184
2017-12-29	35.39	35.39	34.99	35.01	378246
2018-01-02	35.05	35.15	34.81	34.90	1021307
2018-01-03	34.78	34.94	34.76	34.83	454014
2018-01-04	34.66	34.75	34.54	34.58	336832
2018-01-05	35.22	35.54	35.15	35.52	495620
2018-01-08	35.19	35.51	35.17	35.49	380232
2018-01-09	35.37	35.43	35.11	35.23	456635
2018-01-10	34.79	34.79	34.49	34.59	405000
2018-01-11	34.47	34.84	34.44	34.78	645625
2018-01-12	34.95	35.22	34.91	35.17	433631
2018-01-16	35.16	35.22	34.86	34.90	332602
2018-01-17	34.94	35.11	34.82	34.98	460446
2018-01-18	34.78	34.88	34.66	34.72	377168
2018-01-19	35.08	35.12	34.90	34.99	546209
2018-01-22	35.05	35.10	35.00	35.09	287079
2018-01-23	35.80	36.05	35.61	35.68	957866
2018-01-24	36.05	36.05	35.67	35.82	494901
2018-01-25	37.50	37.51	37.14	37.20	896765
2018-01-26	37.28	37.31	37.05	37.19	369263
2018-01-29	36.80	36.86	36.67	36.80	334309
2018-01-30	36.70	36.79	36.60	36.69	325016
2018-01-31	36.72	36.72	36.43	36.53	262042
2018-02-01	36.12	36.58	36.05	36.51	452025
2018-02-02	35.93	36.07	35.77	35.82	520561
2018-02-05	35.59	35.67	34.44	34.44	955503
2018-02-06	34.44	35.18	34.31	35.04	1209879
2018-02-07	34.80	35.22	34.66	34.68	1007153
2018-02-08	34.76	35.07	34.12	34.12	1287698
2018-02-09	34.67	34.78	33.79	34.58	1477261
2018-02-12	35.08	35.28	34.85	35.13	698670
2018-02-13	35.20	35.40	35.10	35.34	587336
2018-02-14	35.18	35.91	35.16	35.84	575024
2018-02-15	36.20	36.61	35.99	36.54	524197
2018-02-16	36.21	36.57	36.21	36.38	489948
2018-02-20	35.88	36.08	35.80	35.85	424887
2018-02-21	36.04	36.35	35.80	35.81	681687
2018-02-22	35.85	35.99	35.61	35.67	508178
2018-02-23	35.86	36.18	35.77	36.17	355297
2018-02-26	36.11	36.44	36.03	36.38	884692
2018-02-27	36.24	36.29	36.08	36.09	443212
2018-02-28	35.98	36.01	35.46	35.47	559330
2018-03-01	35.67	35.85	35.28	35.54	1757501
2018-03-02	35.68	35.80	35.36	35.78	1385500
2018-03-05	35.74	36.61	35.74	36.51	883154
2018-03-06	36.63	36.69	36.34	36.60	1010006
2018-03-07	36.60	37.04	36.57	36.96	755494
2018-03-08	36.99	37.32	36.94	37.24	1150732
2018-03-09	37.33	37.60	37.25	37.53	967688
2018-03-12	37.45	37.59	37.41	37.54	947644
2018-03-13	37.66	37.76	37.46	37.57	2075856
2018-03-14	37.63	37.68	37.43	37.63	1847508
2018-03-15	37.69	37.83	37.58	37.66	897895
2018-03-16	37.62	37.82	37.59	37.72	1324508
2018-03-19	37.84	37.93	37.50	37.66	816331
2018-03-20	37.40	37.61	37.37	37.55	609516
2018-03-21	37.67	37.91	37.58	37.81	688911
2018-03-22	37.41	37.60	37.25	37.29	1236715
2018-03-23	37.40	37.49	37.01	37.01	1445211
2018-03-26	37.80	38.00	37.44	37.98	1729912
2018-03-27	38.19	38.51	37.96	38.07	1503952
2018-03-28	38.52	38.72	38.37	38.45	1351413
2018-03-29	37.78	38.30	37.65	38.15	755192
2018-04-02	38.15	38.26	37.44	37.73	730197
2018-04-03	37.64	38.03	37.51	37.86	1067381
2018-04-04	37.21	37.69	37.11	37.19	1189596
2018-04-05	37.28	37.55	37.25	37.52	1532872
2018-04-06	37.56	37.83	37.28	37.45	719978
2018-04-09	37.95	38.09	37.78	37.79	586496
2018-04-10	38.41	38.62	38.27	38.46	708291
2018-04-11	38.05	38.32	38.04	38.05	347338
2018-04-12	38.24	38.39	38.20	38.31	436598
2018-04-13	38.35	38.43	38.13	38.24	288989
2018-04-16	38.29	38.29	38.08	38.16	366713
2018-04-17	38.24	38.44	38.17	38.37	736508
2018-04-18	38.74	38.96	38.71	38.76	578041
2018-04-19	38.69	38.73	38.33	38.41	424288
2018-04-20	38.19	38.61	38.18	38.53	525703
2018-04-23	38.84	39.85	38.70	39.44	2441606
2018-04-24	39.30	39.37	38.64	38.80	769772
2018-04-25	38.83	38.83	38.57	38.75	546172
2018-04-26	39.15	39.22	38.97	39.11	463098
2018-04-27	38.93	39.22	38.80	39.10	515771
2018-04-30	38.84	39.10	38.84	38.87	367040
2018-05-01	39.02	39.07	38.72	38.85	303217
2018-05-02	38.87	38.92	38.33	38.41	763264
2018-05-03	36.43	36.47	35.67	36.00	1324036
2018-05-04	35.62	35.89	35.40	35.85	701006
2018-05-07	35.90	36.13	35.71	35.82	377793
2018-05-08	35.70	35.86	35.52	35.62	656736
2018-05-09	35.96	36.01	35.64	35.73	857839
2018-05-10	35.56	36.12	35.56	36.06	1237660
2018-05-11	35.85	35.99	35.61	35.76	733705
2018-05-14	35.91	36.01	35.71	35.80	487616
2018-05-15	35.88	35.90	35.39	35.44	693561
2018-05-16	35.93	35.96	35.70	35.74	655389
2018-05-17	36.30	36.31	36.10	36.13	586662
2018-05-18	36.12	36.16	35.83	35.85	1485392
2018-05-21	36.11	36.18	35.85	35.93	432544
2018-05-22	36.01	36.14	35.78	35.82	707699
2018-05-23	35.64	35.83	35.56	35.75	516524
2018-05-24	36.49	36.66	36.31	36.36	601150
2018-05-25	36.60	36.60	36.33	36.38	510898
2018-05-29	36.40	36.44	35.90	36.12	690875
2018-05-30	36.34	36.57	36.26	36.40	541586
2018-05-31	36.74	36.80	36.38	36.46	518014
2018-06-01	36.39	36.41	36.24	36.29	440163
2018-06-04	36.58	36.69	36.46	36.50	364110
2018-06-05	36.79	36.80	36.63	36.70	534895
2018-06-06	36.92	37.10	36.78	37.02	463954
2018-06-07	36.95	36.99	36.72	36.83	458449
2018-06-08	36.76	37.08	36.73	37.03	558944
2018-06-11	36.58	37.04	36.26	36.80	1707415
2018-06-12	36.59	36.77	36.41	36.44	727459
2018-06-13	36.92	36.96	36.52	36.68	874220
2018-06-14	36.86	36.96	36.72	36.83	561463
2018-06-15	36.79	36.89	36.66	36.88	418393
2018-06-18	36.27	36.46	36.17	36.43	591906
2018-06-19	36.28	36.62	36.26	36.53	439147
2018-06-20	36.90	37.07	36.59	37.05	586052
2018-06-21	37.15	37.50	37.10	37.45	1225205
2018-06-22	37.52	37.79	37.39	37.64	512303
2018-06-25	37.29	37.60	37.29	37.55	907105
2018-06-26	37.39	37.69	37.34	37.56	561300
2018-06-27	37.30	37.46	37.24	37.33	878786
2018-06-28	36.87	37.40	36.84	37.37	885042
2018-06-29	37.46	37.70	37.38	37.53	634189
2018-07-02	35.89	36.06	35.55	36.02	1206130
2018-07-03	35.56	35.64	35.30	35.39	513094
2018-07-05	35.39	35.60	35.30	35.59	443736
2018-07-06	35.48	35.77	35.46	35.71	348238
2018-07-09	35.79	35.96	35.62	35.93	519865
2018-07-10	36.19	36.19	35.96	36.11	336882
2018-07-11	35.86	36.12	35.73	35.81	244558
2018-07-12	36.16	36.18	36.01	36.09	343773
2018-07-13	36.02	36.11	35.99	36.01	246814
2018-07-16	35.98	35.99	35.54	35.56	408782
2018-07-17	35.55	35.72	35.41	35.57	358070
2018-07-18	35.34	35.40	35.18	35.36	238378
2018-07-19	35.07	35.23	35.05	35.11	346437
2018-07-20	35.32	35.55	35.30	35.47	225379
2018-07-23	35.38	35.42	35.15	35.17	302008
2018-07-24	35.30	35.51	35.28	35.43	297199
2018-07-25	35.37	35.63	35.25	35.56	494137
2018-07-26	36.54	36.64	36.10	36.36	520775
2018-07-27	36.75	36.76	36.47	36.66	696640
2018-07-30	36.20	36.29	36.06	36.23	565563
2018-07-31	35.48	35.70	35.06	35.11	717719
2018-08-01	35.24	35.34	35.15	35.32	498709
2018-08-02	35.30	35.67	35.28	35.59	412588
2018-08-03	35.62	35.97	35.59	35.94	274819
2018-08-06	35.66	35.83	35.60	35.71	218778
2018-08-07	35.92	35.98	35.65	35.66	283428
2018-08-08	35.56	35.66	35.43	35.53	446553
2018-08-09	35.70	35.82	35.63	35.67	161347
2018-08-10	35.08	35.31	35.07	35.20	207713
2018-08-13	35.24	35.43	35.19	35.30	200200
2018-08-14	35.38	35.50	35.25	35.42	234637
2018-08-15	34.91	35.24	34.83	35.19	471990
2018-08-16	35.38	35.46	35.25	35.34	489367
2018-08-17	35.42	35.86	35.42	35.76	286158
2018-08-20	35.50	35.56	35.38	35.39	294870
2018-08-21	35.49	35.80	35.46	35.66	256855
2018-08-22	36.23	36.28	36.13	36.18	600299
2018-08-23	36.00	36.04	35.70	35.76	266889
2018-08-24	35.77	35.91	35.71	35.84	146707
2018-08-27	36.02	36.10	35.88	35.99	145220
2018-08-28	36.30	36.35	36.13	36.18	203582
2018-08-29	36.01	36.37	36.01	36.23	283827
2018-08-30	35.99	36.12	35.80	35.89	302131
2018-08-31	35.84	35.93	35.59	35.83	389359
2018-09-04	35.72	35.86	35.65	35.80	345167
2018-09-05	35.90	36.05	35.79	35.96	345090
2018-09-06	35.74	35.90	35.56	35.84	413088
2018-09-07	36.16	36.57	36.12	36.45	718867
2018-09-10	36.61	36.69	36.45	36.56	324250
2018-09-11	36.50	36.87	36.39	36.77	287961
2018-09-12	37.01	37.30	36.90	37.25	391727
2018-09-13	37.16	37.28	37.05	37.15	426263
2018-09-14	36.93	37.43	36.92	37.37	600382
2018-09-17	37.44	37.54	37.35	37.44	357604
2018-09-18	37.35	37.58	37.35	37.52	299374
2018-09-19	37.31	37.34	36.92	37.04	282634
2018-09-20	37.07	37.14	36.77	37.08	422831
2018-09-21	36.91	37.03	36.81	36.88	494984
2018-09-24	36.87	36.99	36.76	36.86	208139
2018-09-25	37.11	37.32	37.09	37.23	244024
2018-09-26	37.13	37.41	37.11	37.27	338924
2018-09-27	37.21	37.44	37.21	37.41	296747
2018-09-28	37.17	37.32	36.98	37.09	317986
2018-10-01	37.57	37.61	37.08	37.14	478410
2018-10-02	36.76	37.01	36.69	36.86	230063
2018-10-03	37.41	37.49	36.99	36.75	504281
2018-10-04	36.40	36.43	36.04	36.17	261402
2018-10-05	36.01	36.11	35.74	35.93	439765
2018-10-08	35.47	35.61	35.33	35.51	302853
2018-10-09	34.94	35.54	34.91	35.40	303651
2018-10-10	35.17	35.18	34.76	34.77	526266
2018-10-11	35.06	35.11	34.37	34.39	756774
2018-10-12	34.70	34.79	34.28	34.56	364023
2018-10-15	34.04	34.30	33.83	34.12	359223
2018-10-16	34.39	34.57	34.20	34.53	705367
2018-10-17	33.76	34.01	33.68	33.94	650503
2018-10-18	34.06	34.14	33.64	33.85	472105
2018-10-19	33.91	34.01	33.38	33.40	503847
2018-10-22	33.74	33.78	33.31	33.41	330390
2018-10-23	33.42	33.78	33.25	33.66	536940
2018-10-24	33.99	34.02	33.17	33.20	541498
2018-10-25	33.13	33.31	32.89	33.06	420203
2018-10-26	32.93	32.96	32.34	32.72	736463
2018-10-29	33.17	33.24	32.22	32.40	907513
2018-10-30	32.52	32.80	32.37	32.65	832421
2018-10-31	33.55	33.55	32.84	32.88	1208631
2018-11-01	35.42	35.78	35.20	35.52	1033061
2018-11-02	35.73	36.24	35.70	36.21	1459838
2018-11-05	36.26	36.52	36.21	36.40	1139065
2018-11-06	36.24	36.98	36.22	36.97	1037923
2018-11-07	37.05	37.56	36.89	37.56	1309786
2018-11-08	37.25	37.35	37.04	37.23	758992
2018-11-09	36.88	36.98	36.56	36.91	502633
2018-11-12	36.62	36.63	36.37	36.42	372529
2018-11-13	36.55	36.98	36.43	36.60	1312419
2018-11-14	37.00	37.00	36.40	36.62	531307
2018-11-15	35.94	36.56	35.77	36.55	559796
2018-11-16	36.29	36.70	36.29	36.67	445002
2018-11-19	36.81	36.91	36.17	36.23	386327
2018-11-20	36.00	36.31	35.86	36.01	543128
2018-11-21	36.10	36.29	35.91	36.26	424101
2018-11-23	36.02	36.38	36.02	36.21	217549
2018-11-26	36.21	36.48	36.18	36.42	371327
2018-11-27	36.18	36.54	36.11	36.50	322770
2018-11-28	36.44	37.01	36.34	37.00	311900
2018-11-29	36.80	37.17	36.80	37.06	411562
2018-11-30	36.88	37.31	36.85	37.26	437202
2018-12-03	37.05	37.38	36.98	37.30	710165
2018-12-04	37.92	38.15	37.11	37.12	1039448
2018-12-06	37.09	37.22	36.66	37.21	550368
2018-12-07	38.31	38.52	37.82	37.93	963436
2018-12-10	37.73	37.80	37.09	37.35	725335
2018-12-11	38.07	38.27	37.85	37.95	528413
2018-12-12	38.81	39.10	38.54	38.60	524125
2018-12-13	38.70	38.73	38.16	38.37	465185
2018-12-14	37.98	38.02	37.61	37.65	662064
2018-12-17	38.04	38.04	37.04	37.05	1123746
2018-12-18	37.06	37.23	36.30	36.40	801633
2018-12-19	37.41	37.51	36.76	36.88	1038333
2018-12-20	37.63	37.67	36.71	36.82	1251769
2018-12-21	36.88	36.96	35.91	35.91	1426302
2018-12-24	36.79	36.89	35.89	35.89	730127
2018-12-26	35.87	36.73	35.77	36.72	765508
2018-12-27	36.28	36.89	36.13	36.88	1317407
2018-12-28	37.33	37.56	37.10	37.24	921862
2018-12-31	37.63	37.82	37.07	37.38	591742
2019-01-02	36.46	36.69	36.22	36.40	819778
2019-01-03	35.87	35.95	35.39	35.51	842812
2019-01-04	36.19	36.96	36.15	36.73	695748
2019-01-07	37.01	37.01	36.18	36.30	955645
2019-01-08	36.45	36.61	36.13	36.58	737288
2019-01-09	36.66	37.14	36.66	36.99	1532356
2019-01-10	37.37	37.52	37.18	37.43	702557
2019-01-11	37.56	37.66	37.33	37.65	632086
2019-01-14	37.15	37.25	36.99	37.13	568240
2019-01-15	36.89	37.58	36.89	37.57	917246
2019-01-16	37.71	37.84	37.63	37.69	654193
2019-01-17	37.75	38.21	37.75	38.13	317329
2019-01-18	38.37	38.40	37.92	37.97	1092681
2019-01-22	37.49	37.81	37.48	37.68	797140
2019-01-23	37.87	38.13	37.68	38.10	898151
2019-01-24	37.56	37.89	37.54	37.75	460655
2019-01-25	37.83	37.87	37.64	37.85	400651
2019-01-28	37.44	37.68	37.30	37.56	374901
2019-01-29	37.86	37.88	37.47	37.53	364315
2019-01-30	37.76	38.00	37.57	38.00	333684
2019-01-31	38.07	38.24	37.94	38.06	334680
2019-02-01	37.85	37.95	37.67	37.74	340768
2019-02-04	37.86	38.06	37.77	38.02	399744
2019-02-05	38.14	38.56	38.13	38.39	527097
2019-02-06	38.21	38.47	38.21	38.34	707055
2019-02-07	39.52	40.78	39.43	40.32	1743993
2019-02-08	39.87	40.19	39.76	40.19	878927
2019-02-11	38.06	38.52	38.05	38.44	1854916
2019-02-12	38.56	38.59	38.30	38.44	1223858
2019-02-13	38.19	38.32	37.99	38.31	685815
2019-02-14	37.95	38.27	37.80	37.97	629517
2019-02-15	37.93	38.09	37.68	38.09	902534
2019-02-19	37.95	38.23	37.95	38.19	642941
2019-02-20	37.96	38.38	37.94	38.31	571733
2019-02-21	38.14	38.26	37.82	37.92	556868
2019-02-22	37.90	38.20	37.86	38.17	473619
2019-02-25	38.44	38.44	38.16	38.24	240589
2019-02-26	38.15	38.40	38.10	38.26	414176
2019-02-27	38.39	38.73	38.35	38.57	483793
2019-02-28	38.30	38.81	38.29	38.64	435967
2019-03-01	38.79	38.92	38.63	38.87	622718
2019-03-04	38.97	38.99	38.57	38.66	405354
2019-03-05	38.74	39.23	38.74	39.15	496057
2019-03-06	39.04	39.13	38.74	38.82	430169
2019-03-07	38.81	38.86	38.55	38.56	282259
2019-03-08	38.62	38.70	38.33	38.49	514635
2019-03-11	38.79	38.89	38.69	38.79	802711
2019-03-12	39.10	39.39	38.87	39.08	1229255
2019-03-13	39.27	39.41	39.16	39.34	1215585
2019-03-14	39.41	39.51	39.20	39.39	337193
2019-03-15	39.62	39.88	39.53	39.66	592177
2019-03-18	39.65	39.70	39.43	39.67	357832
2019-03-19	40.31	40.31	39.87	39.97	407795
2019-03-20	39.91	40.25	39.88	40.11	434450
2019-03-21	40.17	40.66	40.17	40.32	557913
2019-03-22	39.90	40.20	39.87	39.89	514959
2019-03-25	39.95	40.08	39.80	39.84	444672
2019-03-26	40.37	40.38	40.07	40.16	356957
2019-03-27	40.01	40.17	39.73	40.13	469610
2019-03-28	40.36	40.37	39.96	40.12	454966
2019-03-29	40.00	40.19	39.88	40.11	288463
2019-04-01	40.58	40.65	40.31	40.46	266161
2019-04-02	40.19	40.38	40.10	40.32	284064
2019-04-03	40.34	40.53	40.16	39.80	413287
2019-04-04	39.88	39.97	39.59	39.70	514366
2019-04-05	39.75	39.97	39.64	39.70	329547
2019-04-08	39.77	39.78	39.52	39.72	295740
2019-04-09	39.85	39.96	39.66	39.78	285793
2019-04-10	39.71	40.03	39.65	39.85	313919
2019-04-11	39.65	39.72	39.50	39.55	705109
2019-04-12	39.16	39.57	39.10	39.26	397942
2019-04-15	39.39	39.47	39.13	39.22	250238
2019-04-16	39.52	39.52	38.92	38.94	392694
2019-04-17	38.86	38.94	38.35	38.39	703894
2019-04-18	38.29	38.43	37.81	37.99	1025044
2019-04-22	37.86	38.11	37.69	37.82	400272
2019-04-23	38.28	38.50	38.23	38.38	484371
2019-04-24	38.48	38.56	38.08	38.29	521448
2019-04-25	38.04	38.73	38.04	38.67	518311
2019-04-26	39.04	39.09	38.84	38.97	604414
2019-04-29	39.10	39.10	38.80	38.98	300695
2019-04-30	38.87	39.10	38.76	39.05	320326
2019-05-01	39.27	39.27	38.67	38.77	425184
2019-05-02	39.87	40.45	39.75	40.44	1161220
2019-05-03	40.87	42.20	40.86	42.20	1256994
2019-05-06	41.43	42.19	41.37	42.11	527661
2019-05-07	41.80	41.92	41.47	41.60	341595
2019-05-08	41.36	41.51	41.19	41.40	269336
2019-05-09	42.09	42.52	41.96	42.50	545176
2019-05-10	42.49	42.76	42.17	42.69	673454
2019-05-13	42.10	42.35	42.05	42.11	514475
2019-05-14	42.34	42.50	42.19	42.30	473290
2019-05-15	42.11	42.31	42.04	42.15	309278
2019-05-16	42.37	42.63	42.07	42.15	384331
2019-05-17	41.85	42.07	41.68	41.72	258415
2019-05-20	41.83	42.02	41.69	41.81	321399
2019-05-21	41.91	42.05	41.81	41.90	326103
2019-05-22	41.87	42.21	41.87	42.17	207192
2019-05-23	41.72	42.10	41.71	42.03	359728
2019-05-24	42.36	42.57	42.29	42.34	229345
2019-05-28	42.77	42.89	42.37	42.40	356147
2019-05-29	42.16	42.18	41.90	42.02	385354
2019-05-30	42.44	42.49	42.21	42.34	256598
2019-05-31	42.19	42.34	41.96	42.27	244598
2019-06-03	42.52	42.63	42.32	42.43	403654
2019-06-04	42.50	42.50	41.94	42.23	497954
2019-06-05	42.52	42.74	42.39	42.45	623600
2019-06-06	42.60	42.95	42.51	42.62	371405
2019-06-07	43.21	43.43	43.17	43.30	673202
2019-06-10	42.98	43.11	42.89	43.07	384935
2019-06-11	43.26	43.26	42.82	42.91	517778
2019-06-12	43.04	43.34	43.04	43.12	214689
2019-06-13	43.23	43.23	42.94	43.17	368755
2019-06-14	42.98	43.20	42.78	42.78	476511
2019-06-17	43.03	43.34	43.01	43.22	384542
2019-06-18	43.24	43.42	43.04	43.30	433597
2019-06-19	43.13	43.58	43.10	43.57	274099
2019-06-20	43.90	44.07	43.67	43.93	375473
2019-06-21	43.72	43.89	43.54	43.80	303126
2019-06-24	43.78	44.04	43.69	43.83	318341
2019-06-25	43.72	43.91	43.42	43.42	376014
2019-06-26	43.09	43.15	42.69	42.88	344632
2019-06-27	42.98	43.21	42.88	43.16	313051
2019-06-28	43.44	43.60	43.27	43.54	436797
2019-07-01	43.48	43.74	43.24	43.72	356689
2019-07-02	43.75	43.86	43.68	43.74	329591
2019-07-03	44.54	44.55	44.34	44.38	303642
2019-07-05	42.99	43.26	42.85	43.17	561320
2019-07-08	43.49	43.56	43.30	43.36	327059
2019-07-09	43.78	43.82	43.56	43.67	384805
2019-07-10	43.68	43.83	43.59	43.69	388659
2019-07-11	43.96	43.99	43.69	43.82	376963
2019-07-12	43.67	43.74	43.25	43.45	304966
2019-07-15	43.98	44.14	43.86	44.07	543497
2019-07-16	44.03	44.03	43.50	43.61	704659
2019-07-17	43.76	43.86	43.63	43.70	290420
2019-07-18	43.28	43.70	43.19	43.69	1123154
2019-07-19	43.65	43.69	43.16	43.17	437533
2019-07-22	43.63	43.75	43.42	43.45	580643
2019-07-23	43.98	44.00	43.68	43.84	507752
2019-07-24	43.97	44.13	43.79	44.13	339319
2019-07-25	44.12	44.34	44.00	44.08	303769
2019-07-26	44.49	44.73	44.42	44.46	584323
2019-07-29	45.03	45.38	44.91	45.33	518553
2019-07-30	45.20	45.55	44.81	44.89	962298
2019-07-31	44.97	46.16	44.95	45.44	744576
2019-08-01	46.15	47.05	46.13	46.71	966058
2019-08-02	46.31	46.38	45.50	45.59	535068
2019-08-05	45.16	45.27	44.50	44.68	409847
2019-08-06	44.25	44.65	44.17	44.55	518618
2019-08-07	44.58	45.16	44.32	45.10	464755
2019-08-08	45.26	45.85	45.15	45.77	372473
2019-08-09	45.63	45.76	45.33	45.71	427287
2019-08-12	45.74	46.14	45.73	45.98	367570
2019-08-13	45.45	46.08	45.40	46.06	415333
2019-08-14	45.74	45.90	45.51	45.55	374224
2019-08-15	45.26	45.80	45.21	45.70	495302
2019-08-16	46.11	46.41	46.04	46.34	345850
2019-08-19	46.68	46.82	46.52	46.76	247150
2019-08-20	46.80	47.03	46.58	46.62	425282
2019-08-21	47.20	47.36	47.06	47.20	327891
2019-08-22	47.40	47.46	47.25	47.41	523643
2019-08-23	47.51	47.67	46.94	47.01	664951
2019-08-26	47.11	47.15	46.73	47.03	341406
2019-08-27	47.32	47.68	47.20	47.61	663214
2019-08-28	47.92	48.36	47.68	48.20	651189
2019-08-29	48.06	48.21	47.86	47.97	496723
2019-08-30	47.80	47.98	47.75	47.96	344666
2019-09-03	47.79	48.03	47.70	47.89	492731
2019-09-04	48.04	48.20	47.93	48.09	452857
2019-09-05	47.96	48.10	47.77	48.10	453981
2019-09-06	48.50	48.68	48.47	48.57	406384
2019-09-09	48.01	48.05	47.46	47.57	365255
2019-09-10	46.17	46.78	45.93	46.70	759688
2019-09-11	46.37	47.15	46.36	46.86	677094
2019-09-12	46.78	47.23	46.78	47.02	481160
2019-09-13	46.53	47.19	46.48	46.66	705266
2019-09-16	46.78	46.93	46.59	46.63	655336
2019-09-17	47.02	47.62	47.02	47.58	570269
2019-09-18	47.64	47.74	47.25	47.54	401844
2019-09-19	47.63	47.99	47.62	47.80	368218
2019-09-20	47.86	48.09	47.71	47.77	491597
2019-09-23	47.82	48.02	47.71	47.94	592589
2019-09-24	48.02	48.58	48.02	48.34	536657
2019-09-25	47.70	48.00	47.52	47.94	405880
2019-09-26	48.76	48.93	48.33	48.59	700718
2019-09-27	48.62	48.62	47.86	47.96	393098
2019-09-30	48.19	48.52	48.05	48.13	375191
2019-10-01	47.40	47.52	47.19	47.30	576624
2019-10-02	46.08	46.26	45.57	45.47	856867
2019-10-03	45.56	46.24	45.50	46.19	603401
2019-10-04	46.37	46.87	46.32	46.86	467772
2019-10-07	47.11	47.37	47.01	47.15	377929
2019-10-08	47.47	47.47	46.62	46.71	787892
2019-10-09	46.68	46.86	46.62	46.80	575722
2019-10-10	46.27	46.89	46.10	46.76	1035057
2019-10-11	46.99	47.39	46.82	46.97	713613
2019-10-14	46.91	47.18	46.68	46.75	660495
2019-10-15	47.00	47.35	46.95	47.00	830651
2019-10-16	47.10	47.52	46.85	47.46	455922
2019-10-17	47.46	47.88	47.38	47.85	674249
2019-10-18	47.33	47.81	47.32	47.78	718747
2019-10-21	43.84	44.09	43.19	43.65	4327134
2019-10-22	43.95	44.28	43.56	43.57	2646170
2019-10-23	43.41	43.64	43.23	43.25	1363042
2019-10-24	43.78	44.15	43.65	43.79	1022211
2019-10-25	43.72	43.81	43.46	43.49	687519
2019-10-28	43.41	43.81	43.32	43.48	495083
2019-10-29	43.23	43.80	43.17	43.71	552386
2019-10-30	44.12	44.48	43.99	44.42	589329
2019-10-31	43.69	43.81	42.52	43.22	1571427
2019-11-01	43.15	43.44	43.01	43.01	638406
2019-11-04	43.17	43.19	42.92	42.93	419810
2019-11-05	42.84	42.97	42.67	42.85	482034
2019-11-06	42.96	43.02	42.84	42.94	459122
2019-11-07	43.17	43.18	42.65	42.70	387176
2019-11-08	42.61	42.81	42.34	42.50	477120
2019-11-11	41.89	42.50	41.84	42.31	870506
2019-11-12	42.26	42.45	42.10	42.26	622640
2019-11-13	42.63	43.18	42.55	43.07	402779
2019-11-14	43.07	43.07	42.74	42.89	323982
2019-11-15	43.14	43.22	42.90	43.21	296120
2019-11-18	43.58	43.71	43.40	43.47	488385
2019-11-19	43.57	43.58	43.28	43.32	461183
2019-11-20	43.00	43.32	42.85	43.05	302365
2019-11-21	43.52	43.52	43.19	43.45	531297
2019-11-22	44.19	44.25	43.70	44.07	775211
2019-11-25	45.01	45.09	44.64	44.81	641028
2019-11-26	44.53	44.78	44.50	44.62	382697
2019-11-27	45.10	45.40	44.97	45.39	436285
2019-11-29	44.81	45.03	44.68	44.78	203442
2019-12-02	44.61	44.86	44.23	44.47	380551
2019-12-03	43.69	43.99	43.65	43.85	541505
2019-12-04	43.37	43.85	43.34	43.80	420639
2019-12-05	44.34	44.35	43.92	44.22	289753
2019-12-06	44.17	44.25	43.99	44.08	415617
2019-12-09	44.27	44.34	44.04	44.06	300865
2019-12-10	44.41	44.65	44.35	44.37	449383
2019-12-11	44.50	44.89	44.29	44.83	529508
2019-12-12	44.71	44.90	44.53	44.89	612642
2019-12-13	46.36	46.58	46.12	46.25	1054177
2019-12-16	47.05	48.35	46.99	47.51	1573241
2019-12-17	47.02	47.55	46.91	47.55	828691
2019-12-18	47.38	47.53	47.12	47.37	1217678
2019-12-19	47.66	47.90	46.73	46.90	1281550
2019-12-20	47.96	48.08	47.67	47.85	1507580
2019-12-23	48.10	48.34	47.93	48.16	618443
2019-12-24	48.24	48.27	47.87	47.92	274181
2019-12-26	47.69	48.05	47.60	48.01	568980
2019-12-27	48.63	48.73	48.42	48.50	668094
2019-12-30	48.82	48.83	48.14	48.17	737900
2019-12-31	47.94	48.16	47.78	48.07	370768
2020-01-02	48.37	48.45	48.02	48.27	657735
2020-01-03	47.99	48.31	47.91	48.07	403956
2020-01-06	47.73	47.92	47.58	47.89	527223
2020-01-07	48.06	48.10	47.76	47.85	407323
2020-01-08	47.88	48.14	47.83	48.01	840593
2020-01-09	48.18	48.46	48.13	48.25	395626
2020-01-10	48.63	48.84	48.55	48.74	511208
2020-01-13	48.59	48.74	48.34	48.51	389638
2020-01-14	48.57	49.10	48.48	49.09	438786
2020-01-15	49.00	49.28	49.00	49.10	522492
2020-01-16	49.06	49.25	48.93	49.24	353025
2020-01-17	49.40	49.44	49.14	49.29	174642
2020-01-21	49.34	49.62	49.26	49.48	289416
2020-01-22	49.86	50.00	49.72	49.82	366904
2020-01-23	49.70	49.73	49.25	49.40	364600
2020-01-24	50.36	50.69	50.15	50.57	876546
2020-01-27	49.50	49.63	49.22	49.45	451680
2020-01-28	49.14	49.60	49.11	49.53	487916
2020-01-29	49.74	50.16	49.69	49.97	288932
2020-01-30	49.61	49.72	49.24	49.34	577867
2020-01-31	48.50	48.66	47.91	48.01	676122
2020-02-03	48.05	48.23	47.77	47.83	459611
2020-02-04	48.36	48.71	48.36	48.49	393339
2020-02-05	48.91	48.93	48.64	48.79	434672
2020-02-06	48.43	48.99	48.39	48.81	343537
2020-02-07	48.59	48.67	48.02	48.25	340103
2020-02-10	48.31	48.49	48.27	48.45	285053
2020-02-11	48.42	48.55	48.19	48.47	480483
2020-02-12	47.62	48.03	47.37	47.81	561209
2020-02-13	47.33	48.02	47.27	47.85	488910
2020-02-14	47.24	47.91	47.16	47.88	557296
2020-02-18	47.83	48.15	47.82	47.97	463835
2020-02-19	47.25	48.29	47.25	48.22	898646
2020-02-20	51.69	52.26	51.14	51.64	1018528
2020-02-21	50.48	50.63	50.19	50.45	568818
2020-02-24	48.81	49.29	48.68	48.94	1233255
2020-02-25	48.75	48.77	47.58	47.58	915065
2020-02-26	47.71	48.17	47.42	47.54	1312270
2020-02-27	46.80	47.74	46.32	46.32	902493
2020-02-28	44.40	45.49	43.80	45.08	1436312
2020-03-02	45.15	46.24	45.06	46.22	1241563
2020-03-03	46.49	46.90	44.94	45.14	1352527
2020-03-04	45.82	46.15	45.19	46.14	830470
2020-03-05	45.62	45.91	44.77	45.20	1260076
2020-03-06	42.90	44.33	42.68	44.26	1055110
2020-03-09	41.04	42.38	40.65	40.67	1377854
2020-03-10	40.94	41.62	40.06	41.53	1754389
2020-03-11	39.61	40.11	38.30	38.73	1573999
2020-03-12	34.85	35.18	33.54	34.16	1337275
2020-03-13	33.82	34.47	32.41	34.40	1093954
2020-03-16	28.70	30.57	28.51	29.67	1550993
2020-03-17	28.84	29.89	27.60	29.23	1845279
2020-03-18	26.29	28.86	26.07	27.78	2119558
2020-03-19	26.53	31.37	26.52	29.85	2875976
2020-03-20	31.59	32.53	30.56	30.71	2569174
2020-03-23	29.84	30.61	28.19	28.80	2435545
2020-03-24	31.14	33.54	29.50	33.23	2490211
2020-03-25	33.97	34.97	33.44	34.13	1069525
2020-03-26	33.47	34.71	33.23	34.54	1620333
2020-03-27	33.98	36.05	33.94	35.20	1079114
2020-03-30	36.16	36.60	35.64	36.24	1692285
2020-03-31	35.65	36.52	35.40	35.87	906723
2020-04-01	35.53	35.83	33.66	33.33	1098398
2020-04-02	33.63	34.22	33.24	34.10	686638
2020-04-03	34.14	34.37	33.47	33.99	451636
2020-04-06	35.27	36.47	35.19	36.43	1061681
2020-04-07	37.69	37.84	36.67	36.79	1159752
2020-04-08	37.63	38.87	37.45	38.55	878763
2020-04-09	38.78	40.47	38.73	40.42	1009321
2020-04-13	39.83	40.21	39.11	39.24	434879
2020-04-14	38.94	39.85	38.94	39.43	850767
2020-04-15	37.05	38.01	36.81	37.71	959302
2020-04-16	38.85	38.87	37.78	38.08	798397
2020-04-17	39.23	39.36	38.74	39.35	788672
2020-04-20	39.08	40.06	39.01	39.30	559911
2020-04-21	38.30	38.72	37.68	37.84	630470
2020-04-22	38.82	38.83	38.41	38.67	331009
2020-04-23	38.99	39.35	38.26	38.31	446458
2020-04-24	38.44	38.73	37.98	38.54	339638
2020-04-27	39.18	39.65	39.05	39.52	499909
2020-04-28	39.61	39.75	38.86	38.86	464850
2020-04-29	39.09	40.20	39.03	39.93	558701
2020-04-30	40.25	40.26	39.64	39.67	600087
2020-05-01	39.71	39.71	37.95	38.28	488125
2020-05-04	38.39	39.22	38.20	39.18	635179
2020-05-05	39.62	40.15	39.57	39.90	568525
2020-05-06	41.66	41.69	40.02	40.04	779486
2020-05-07	40.79	41.30	40.58	40.72	671588
2020-05-08	40.84	41.01	40.46	40.64	521504
2020-05-11	39.92	40.40	39.79	40.33	548795
2020-05-12	41.20	41.20	40.11	40.12	459978
2020-05-13	40.00	40.08	38.11	38.20	914846
2020-05-14	36.81	37.96	36.72	37.93	865582
2020-05-15	37.26	37.84	37.12	37.79	1181096
2020-05-18	39.54	40.45	39.50	40.07	998988
2020-05-19	40.27	40.28	39.33	39.33	658268
2020-05-20	40.92	41.06	40.48	40.96	822788
2020-05-21	41.25	41.56	40.78	41.16	596073
2020-05-22	40.57	41.22	40.45	40.88	378765
2020-05-26	40.73	41.05	40.46	40.74	556119
2020-05-27	40.62	41.13	40.17	41.02	412079
2020-05-28	41.98	42.50	41.77	41.95	330801
2020-05-29	41.55	41.60	40.20	40.81	687545
2020-06-01	41.14	41.85	41.00	41.77	380684
2020-06-02	42.18	42.19	41.53	42.00	354237
2020-06-03	42.65	43.29	42.63	43.07	218789
2020-06-04	42.70	43.17	42.55	42.72	394928
2020-06-05	43.50	44.42	43.43	44.24	561144
2020-06-08	43.20	43.44	42.51	42.99	591540
2020-06-09	42.21	42.54	42.09	42.41	399558
2020-06-10	42.90	43.01	42.45	42.70	340233
2020-06-11	41.14	41.14	39.72	39.72	616002
2020-06-12	40.98	41.21	39.62	40.50	534826
2020-06-15	39.92	41.79	39.80	41.55	766423
2020-06-16	42.12	42.34	41.49	41.60	739464
2020-06-17	41.40	41.72	41.25	41.33	253910
2020-06-18	40.90	41.06	40.54	40.79	327701
2020-06-19	41.45	41.52	40.39	40.70	568463
2020-06-22	40.58	40.58	39.97	40.53	513591
2020-06-23	40.69	41.04	40.26	40.26	710719
2020-06-24	39.36	39.36	37.24	37.73	1482308
2020-06-25	37.88	38.02	37.24	37.67	761561
2020-06-26	38.28	38.36	37.59	37.62	694004
2020-06-29	37.81	37.90	37.46	37.89	386321
2020-06-30	37.31	38.25	37.23	38.12	426598
2020-07-01	40.11	40.11	39.21	39.68	955635
2020-07-02	39.78	39.96	39.36	39.42	598403
2020-07-06	40.08	40.18	39.67	39.86	439103
2020-07-07	39.43	39.90	39.07	39.44	598454
2020-07-08	39.07	39.31	38.67	39.05	456926
2020-07-09	39.16	39.16	38.15	38.44	469957
2020-07-10	38.71	38.79	38.24	38.51	275554
2020-07-13	39.50	39.54	38.59	38.68	635981
2020-07-14	38.51	39.42	38.45	39.36	344976
2020-07-15	41.39	42.28	41.23	41.79	882816
2020-07-16	40.77	40.92	40.40	40.69	658690
2020-07-17	41.10	41.70	40.91	41.62	323269
2020-07-20	41.79	41.79	41.39	41.63	365799
2020-07-21	42.08	42.48	41.75	41.82	441785
2020-07-22	41.62	42.04	41.59	42.01	236989
2020-07-23	42.55	42.91	42.04	42.13	281063
2020-07-24	41.32	41.40	40.94	41.28	200851
2020-07-27	41.02	41.48	40.99	41.24	366694
2020-07-28	42.19	42.36	41.77	41.82	485151
2020-07-29	41.66	42.42	41.55	42.16	730738
2020-07-30	39.76	40.99	39.73	40.92	454112
2020-07-31	41.12	41.18	39.56	39.81	472113
2020-08-03	40.40	40.74	40.29	40.68	317292
2020-08-04	39.75	40.56	39.70	40.17	507711
2020-08-05	40.92	41.16	40.77	40.91	379442
2020-08-06	40.70	40.97	40.57	40.97	393443
2020-08-07	41.81	41.99	41.47	41.82	412827
2020-08-10	41.56	41.64	40.85	40.90	502455
2020-08-11	41.52	41.57	40.90	40.90	383849
2020-08-12	41.72	42.40	41.61	42.13	359160
2020-08-13	41.84	42.13	41.76	41.99	241919
2020-08-14	41.41	41.47	40.94	41.07	167640
2020-08-17	40.75	41.19	40.75	40.93	208555
2020-08-18	40.99	41.14	40.47	40.65	336000
2020-08-19	41.11	41.11	40.08	40.32	275508
2020-08-20	40.10	40.37	40.03	40.20	201241
2020-08-21	39.17	39.48	39.02	39.41	258890
2020-08-24	40.04	40.11	39.50	39.79	276391
2020-08-25	40.50	40.56	40.04	40.42	233716
2020-08-26	39.75	40.19	39.71	40.18	198043
2020-08-27	40.36	40.71	40.07	40.60	328800
2020-08-28	40.68	40.94	40.45	40.86	271071
2020-08-31	40.57	40.86	40.20	40.65	194831
2020-09-01	40.82	41.01	40.67	40.87	347524
2020-09-02	41.63	42.04	41.41	42.02	292393
2020-09-03	41.41	41.44	39.94	40.02	289005
2020-09-04	40.69	40.85	39.30	40.12	334541
2020-09-08	40.23	40.75	40.09	40.16	565535
2020-09-09	40.41	41.08	40.37	40.95	218545
2020-09-10	41.07	41.07	40.09	40.10	225658
2020-09-11	40.42	40.48	39.89	40.27	146324
2020-09-14	40.44	40.62	40.22	40.34	160734
2020-09-15	40.57	40.78	40.39	40.44	197334
2020-09-16	40.69	41.06	40.69	40.80	247893
2020-09-17	40.37	40.62	39.93	40.31	209825
2020-09-18	39.76	40.34	39.22	39.31	720535
2020-09-21	37.72	37.75	37.06	37.60	411386
2020-09-22	37.18	37.82	37.04	37.72	637822
2020-09-23	38.34	38.48	37.53	37.68	242041
2020-09-24	37.68	37.81	37.02	37.42	251352
2020-09-25	36.71	37.47	36.64	37.35	259101
2020-09-28	38.17	38.42	38.02	38.16	180335
2020-09-29	38.53	38.78	38.15	38.34	420835
2020-09-30	39.14	39.65	38.86	38.81	391334
2020-10-01	40.24	40.31	39.35	39.61	573354
2020-10-02	39.25	39.72	39.09	39.63	297392
2020-10-05	39.99	40.12	39.62	39.85	322331
2020-10-06	39.34	39.72	39.11	39.20	265176
2020-10-07	38.85	39.59	38.85	39.56	281832
2020-10-08	39.42	39.76	39.38	39.62	209727
2020-10-09	39.64	40.04	39.61	39.83	361095
2020-10-12	40.05	40.67	40.01	40.41	344893
2020-10-13	39.79	39.91	39.36	39.36	334716
2020-10-14	39.73	39.90	39.01	39.16	323355
2020-10-15	38.37	38.67	38.27	38.63	170175
2020-10-16	39.04	39.49	39.02	39.28	203920
2020-10-19	39.34	39.49	38.35	38.48	134899
2020-10-20	38.80	38.99	38.41	38.52	116285
2020-10-21	38.04	38.23	37.94	38.05	255087
2020-10-22	38.11	38.55	38.07	38.48	180321
2020-10-23	38.38	38.48	38.11	38.48	228584
2020-10-26	37.83	38.10	37.61	38.02	678937
2020-10-27	37.57	37.87	37.22	37.23	449926
2020-10-28	35.99	36.27	35.59	35.65	364586
2020-10-29	35.72	35.91	35.28	35.61	312967
2020-10-30	35.30	35.32	34.71	35.07	387398
2020-11-02	34.33	35.16	34.29	35.11	586062
2020-11-03	35.69	36.45	35.61	36.25	426833
2020-11-04	36.88	37.40	36.82	37.01	270162
2020-11-05	37.30	37.42	36.75	36.97	309259
2020-11-06	37.28	37.28	36.68	37.00	732478
2020-11-09	41.78	43.19	41.66	42.35	773724
2020-11-10	42.74	42.76	40.97	41.10	1004222
2020-11-11	41.36	41.42	40.87	41.30	556075
2020-11-12	39.74	40.43	39.65	39.98	662414
2020-11-13	39.31	40.45	39.30	40.44	688156
2020-11-16	40.55	40.65	39.50	39.77	713386
2020-11-17	39.12	39.72	39.08	39.54	282820
2020-11-18	39.43	39.67	39.01	39.03	285307
2020-11-19	38.43	38.90	38.35	38.83	229611
2020-11-20	39.18	39.26	38.78	39.16	379603
2020-11-23	38.88	38.88	38.23	38.31	458590
2020-11-24	38.39	38.42	38.06	38.25	401767
2020-11-25	38.08	38.18	37.44	37.96	362462
2020-11-27	38.48	39.00	38.36	38.98	261232
2020-11-30	39.61	39.68	38.70	39.35	355445
2020-12-01	40.81	40.95	40.36	40.49	524438
2020-12-02	40.39	40.44	39.88	40.12	515019
2020-12-03	40.01	40.46	39.93	40.38	288896
2020-12-04	40.94	41.51	40.86	41.50	381292
2020-12-07	40.61	41.16	40.57	40.90	372849
2020-12-08	40.99	41.14	40.66	41.10	195443
2020-12-09	41.01	41.05	40.51	40.90	177196
2020-12-10	41.00	41.53	40.87	41.04	250308
2020-12-11	40.13	40.23	39.82	39.95	276829
2020-12-14	40.98	41.15	40.27	40.33	307518
2020-12-15	40.32	40.61	39.98	40.58	234398
2020-12-16	40.59	41.28	40.59	41.14	202795
2020-12-17	41.74	41.91	41.58	41.86	246534
2020-12-18	41.74	41.88	41.43	41.77	542884
2020-12-21	39.99	41.61	39.94	41.58	623596
2020-12-22	41.45	41.93	41.29	41.78	469903
2020-12-23	42.10	42.28	41.77	42.02	427797
2020-12-24	42.04	42.20	41.64	42.06	171610
2020-12-28	42.22	42.70	42.06	42.40	275861
2020-12-29	43.17	43.44	42.64	42.82	294174
2020-12-30	42.73	42.74	42.29	42.36	156825
2020-12-31	41.97	42.17	41.59	42.17	176158
2021-01-04	43.50	43.56	42.38	42.97	554370
2021-01-05	42.79	43.49	42.65	43.26	319102
2021-01-06	43.44	45.95	43.44	44.62	486108
2021-01-07	43.77	44.22	43.60	43.91	391940
2021-01-08	43.75	44.56	43.75	44.54	268143
2021-01-11	43.01	43.26	42.60	43.14	467471
2021-01-12	42.63	42.73	41.93	42.45	589028
2021-01-13	42.81	43.47	42.80	43.21	294874
2021-01-14	43.56	44.21	43.47	43.90	279257
2021-01-15	43.26	43.48	42.87	42.93	319107
2021-01-19	44.52	45.05	44.28	44.79	501152
2021-01-20	45.84	46.10	45.37	45.88	453227
2021-01-21	45.51	45.51	44.58	44.89	277613
2021-01-22	45.66	45.67	45.16	45.35	343788
2021-01-25	44.40	44.63	44.00	44.60	314004
2021-01-26	44.97	45.60	44.83	45.58	227158
2021-01-27	44.25	44.60	43.63	43.67	479808
2021-01-28	42.85	43.69	42.85	43.14	451335
2021-01-29	42.69	43.20	42.07	42.26	260899
2021-02-01	42.88	43.23	42.69	43.05	240108
2021-02-02	43.11	43.44	43.00	43.14	375648
2021-02-03	43.18	43.25	42.52	42.92	249425
2021-02-04	42.79	43.54	42.69	43.49	308692
2021-02-05	43.12	43.28	42.77	42.87	246688
2021-02-08	42.98	43.60	42.59	43.11	584134
2021-02-09	42.77	43.40	42.72	43.14	365103
2021-02-10	43.41	43.61	43.06	43.31	241853
2021-02-11	43.74	43.86	43.13	43.42	182378
2021-02-12	43.55	44.05	43.48	44.04	311280
2021-02-16	44.83	44.83	44.19	44.26	401597
2021-02-17	44.00	44.05	43.46	43.97	259629
2021-02-18	42.15	42.36	41.18	41.50	589766
2021-02-19	41.99	42.02	41.20	41.23	320259
2021-02-22	40.07	40.26	39.76	40.04	394207
2021-02-23	40.21	40.75	39.79	40.58	612259
2021-02-24	40.56	40.86	40.45	40.81	463038
2021-02-25	40.39	40.50	39.41	39.64	902572
2021-02-26	39.34	39.42	38.85	38.85	902519
2021-03-01	39.23	39.39	38.94	39.11	238811
2021-03-02	39.29	39.48	38.84	39.30	341922
2021-03-03	38.46	38.59	37.96	38.30	332049
2021-03-04	38.18	38.49	37.52	38.04	367650
2021-03-05	38.25	38.53	37.62	38.53	364505
2021-03-08	37.95	38.31	37.79	37.94	492051
2021-03-09	38.68	38.82	38.17	38.23	640976
2021-03-10	38.85	38.91	38.48	38.70	394186
2021-03-11	39.02	39.33	38.90	39.17	542917
2021-03-12	39.04	39.42	38.95	39.34	1136446
2021-03-15	39.24	39.35	38.96	38.96	350674
2021-03-16	39.18	39.38	39.13	39.20	377501
2021-03-17	39.38	39.43	38.90	38.99	243967
2021-03-18	38.92	39.08	38.34	38.44	299264
2021-03-19	38.20	38.28	37.79	37.90	496701
2021-03-22	37.96	38.18	37.74	37.75	375566
2021-03-23	37.70	37.79	36.98	36.99	553833
2021-03-24	37.25	37.26	36.75	36.75	423225
2021-03-25	37.28	37.56	37.13	37.50	675043
2021-03-26	37.58	37.73	37.29	37.69	526842
2021-03-29	37.92	38.14	37.82	37.88	521024
2021-03-30	37.74	37.98	37.67	37.87	270344
2021-03-31	38.00	38.26	37.88	37.90	346967
2021-04-01	38.30	38.47	38.01	37.73	366323
2021-04-05	37.96	38.16	37.95	38.03	272602
2021-04-06	37.89	38.20	37.89	38.02	321724
2021-04-07	38.23	38.23	37.83	37.86	359927
2021-04-08	38.38	38.60	38.25	38.30	389765
2021-04-09	38.49	38.63	38.26	38.50	885556
2021-04-12	38.67	38.70	38.48	38.55	573868
2021-04-13	38.59	38.91	38.59	38.80	493029
2021-04-14	39.22	39.33	38.85	39.10	849908
2021-04-15	39.30	40.11	38.78	39.70	1643637
2021-04-16	40.26	40.45	39.83	40.40	770564
2021-04-19	39.89	39.94	39.37	39.46	446812
2021-04-20	39.32	39.75	39.31	39.65	489197
2021-04-21	40.31	41.11	40.25	40.92	533149
2021-04-22	41.22	41.50	41.05	41.11	429619
2021-04-23	40.86	41.51	40.85	41.41	521983
2021-04-26	41.10	41.13	40.69	40.88	540390
2021-04-27	41.32	41.45	41.15	41.33	420435
2021-04-28	41.03	41.82	41.03	41.77	718657
2021-04-29	43.73	44.35	42.99	43.18	2194788
2021-04-30	43.25	43.82	43.15	43.17	1092520
2021-05-03	43.50	43.66	43.20	43.50	389357
2021-05-04	43.31	43.40	42.08	42.26	1262489
2021-05-05	43.09	43.04	42.64	43.00	429693
2021-05-06	43.19	43.64	43.10	43.59	663916
2021-05-07	43.81	44.43	43.81	43.99	968629
2021-05-10	43.99	44.04	43.43	43.48	518547
2021-05-11	42.91	43.20	42.72	42.84	703381
2021-05-12	42.90	42.94	41.79	41.84	1095623
2021-05-13	42.13	42.52	42.03	42.41	722671
2021-05-14	42.50	43.08	42.49	42.98	474929
2021-05-17	43.00	43.04	42.55	42.63	799488
2021-05-18	43.28	43.28	42.87	42.89	670140
2021-05-19	42.85	43.01	42.49	42.97	587093
2021-05-20	43.39	43.93	43.37	43.81	478786
2021-05-21	44.03	44.25	43.46	43.77	782672
2021-05-24	44.13	44.32	43.88	43.88	795187
2021-05-25	43.93	44.03	43.69	43.86	894137
2021-05-26	44.30	44.47	43.84	43.94	726581
2021-05-27	43.80	43.85	43.23	43.23	691259
2021-05-28	43.66	43.97	43.48	43.52	475148
2021-06-01	43.92	43.93	43.11	43.19	840026
2021-06-02	43.31	43.39	43.00	43.10	851201
2021-06-03	42.60	42.67	42.12	42.38	1448609
2021-06-04	42.50	42.58	42.31	42.43	914649
2021-06-07	42.59	42.74	41.31	41.47	2083401
2021-06-08	42.18	42.20	41.54	41.78	888157
2021-06-09	42.52	42.85	42.29	42.50	3362856
2021-06-10	43.40	43.94	43.29	43.94	970285
2021-06-11	43.60	43.90	43.45	43.87	352926
2021-06-14	43.71	44.01	43.55	44.01	241060
2021-06-15	43.84	44.03	43.68	43.82	216515
2021-06-16	43.71	43.90	43.29	43.40	229092
2021-06-17	42.81	43.54	42.79	43.48	265559
2021-06-18	42.59	42.69	42.12	42.14	585190
2021-06-21	42.35	43.26	42.07	43.11	395306
2021-06-22	43.12	43.37	42.92	43.25	289666
2021-06-23	43.50	43.57	43.01	43.14	492032
2021-06-24	43.53	43.67	43.27	43.48	220266
2021-06-25	43.60	43.81	43.53	43.80	257107
2021-06-28	43.25	43.46	43.19	43.33	377965
2021-06-29	43.25	43.36	43.14	43.20	278449
2021-06-30	43.40	43.58	43.14	43.44	289276
2021-07-01	43.54	43.90	43.54	43.87	242034
2021-07-02	43.89	44.27	43.76	44.17	153787
2021-07-06	44.00	44.03	43.67	43.94	158931
2021-07-07	43.78	44.22	43.69	44.16	211426
2021-07-08	43.18	43.51	43.05	43.50	323803
2021-07-09	43.33	43.62	43.30	43.55	301831
2021-07-12	43.31	43.60	43.23	43.54	390666
2021-07-13	43.48	43.65	43.27	43.28	345279
2021-07-14	43.11	43.14	42.61	42.62	225606
2021-07-15	42.24	42.29	41.81	41.90	342829
2021-07-16	41.70	41.81	41.49	41.68	455893
2021-07-19	40.35	40.60	39.98	40.37	582101
2021-07-20	40.33	41.19	40.27	41.16	596489
2021-07-21	42.25	42.67	41.91	42.63	526482
2021-07-22	42.80	42.81	42.47	42.70	460801
2021-07-23	42.51	43.06	42.47	42.90	331840
2021-07-26	42.38	42.38	41.99	42.03	382118
2021-07-27	42.21	42.70	42.12	42.70	374683
2021-07-28	43.09	44.20	42.99	43.70	753654
2021-07-29	41.19	41.33	40.59	41.06	1962915
2021-07-30	40.65	41.21	40.65	40.93	846694
2021-08-02	40.14	40.29	39.65	39.65	779039
2021-08-03	39.69	39.75	39.21	39.51	503785
2021-08-04	39.52	39.73	38.76	38.77	455843
2021-08-05	39.18	39.20	38.56	38.75	247072
2021-08-06	38.23	38.35	38.06	38.22	250906
2021-08-09	38.62	38.64	38.14	38.22	279047
2021-08-10	38.65	38.66	37.95	38.11	639052
2021-08-11	38.44	38.45	38.06	38.24	357681
2021-08-12	38.39	38.43	38.15	38.24	222088
2021-08-13	38.22	38.32	38.03	38.23	208199
2021-08-16	38.00	38.32	37.92	38.28	249910
2021-08-17	37.78	38.24	37.78	38.24	256117
2021-08-18	38.26	38.54	38.10	38.14	323551
2021-08-19	38.43	38.60	38.28	38.49	328057
2021-08-20	38.35	38.96	38.28	38.94	330628
2021-08-23	38.42	38.82	38.41	38.64	464718
2021-08-24	37.96	38.89	37.91	38.85	692080
2021-08-25	38.97	39.07	38.85	38.97	213193
2021-08-26	38.71	38.91	38.56	38.74	230311
2021-08-27	38.35	38.65	38.30	38.54	284419
2021-08-30	38.55	38.70	38.43	38.45	145766
2021-08-31	38.40	38.59	38.29	38.34	243163
2021-09-01	39.10	39.19	38.91	39.09	329218
2021-09-02	38.73	39.00	38.66	38.88	229656
2021-09-03	38.84	38.87	38.68	38.77	160399
2021-09-07	38.35	38.44	38.04	38.05	522708
2021-09-08	37.80	37.99	37.55	37.95	298496
2021-09-09	37.53	37.91	37.25	37.37	792900
2021-09-10	37.50	37.68	37.09	37.13	344276
2021-09-13	37.42	37.42	37.03	37.14	278903
2021-09-14	36.94	37.18	36.45	36.86	913305
2021-09-15	36.44	36.70	36.35	36.58	596791
2021-09-16	37.21	37.48	37.06	37.41	369421
2021-09-17	37.02	37.11	36.55	36.83	341249
2021-09-20	36.18	36.36	35.84	36.24	251431
2021-09-21	36.21	36.56	36.07	36.11	405351
2021-09-22	36.42	36.62	36.25	36.32	266572
2021-09-23	36.78	37.04	36.74	36.90	323347
2021-09-24	36.48	36.59	36.37	36.52	157704
2021-09-27	36.55	36.78	36.35	36.59	325256
2021-09-28	36.45	36.51	35.83	35.93	345768
2021-09-29	35.70	35.82	35.09	34.90	471921
2021-09-30	35.14	35.24	34.34	34.34	570881
2021-10-01	34.34	35.28	34.19	35.17	764459
2021-10-04	34.85	34.97	34.46	34.68	645146
2021-10-05	34.96	35.27	34.74	34.75	458401
2021-10-06	33.83	34.21	33.69	34.11	547059
2021-10-07	33.51	34.33	33.49	34.24	834597
2021-10-08	34.44	34.52	34.11	34.20	314840
2021-10-11	34.20	34.52	34.04	34.06	424457
2021-10-12	33.93	34.03	33.75	33.93	507388
2021-10-13	34.20	34.59	34.14	34.46	417759
2021-10-14	34.62	35.07	34.61	34.89	384411
2021-10-15	35.05	35.51	35.03	35.39	422841
2021-10-18	34.90	34.90	34.63	34.74	493574
2021-10-19	35.28	35.74	35.22	35.50	391732
2021-10-20	35.50	35.77	35.41	35.67	298507
2021-10-21	35.24	35.70	35.18	35.68	444735
2021-10-22	35.68	35.81	35.51	35.67	199727
2021-10-25	35.60	35.90	35.43	35.74	240380
2021-10-26	36.16	36.34	35.99	36.05	240860
2021-10-27	36.00	36.05	35.51	35.51	271102
2021-10-28	35.63	35.72	35.30	35.43	292776
2021-11-01	34.90	35.34	34.90	35.21	350907
2021-11-02	35.13	35.18	34.56	34.72	396796
2021-11-03	35.01	35.69	34.90	35.61	387031
2021-11-04	36.61	36.81	35.72	35.74	674781
2021-11-05	36.55	37.28	36.53	37.15	945687
2021-11-08	36.86	37.05	36.56	36.66	874923
2021-11-09	36.48	36.52	35.82	36.09	1147628
2021-11-10	35.89	36.00	35.54	35.75	950404
2021-11-11	35.27	35.27	34.90	34.96	1017807
2021-11-12	35.38	35.70	35.31	35.59	545051
2021-11-15	35.31	35.92	35.16	35.87	1739735
2021-11-16	35.54	35.75	35.50	35.52	780873
2021-11-17	35.23	35.50	35.17	35.32	346238
2021-11-18	35.31	35.31	34.68	34.74	453896
2021-11-19	34.51	34.64	34.16	34.63	392794
2021-11-22	34.31	34.43	33.94	33.95	374154
2021-11-23	33.54	33.71	33.37	33.59	382327
2021-11-24	33.54	33.94	33.52	33.93	251729
2021-11-29	33.37	33.41	32.89	32.92	484880
2021-11-30	32.60	32.76	32.03	32.15	656547
2021-12-01	32.77	33.07	32.21	32.21	770458
2021-12-02	32.81	33.24	32.78	33.10	1348847
2021-12-03	32.95	32.96	32.26	32.45	1489602
2021-12-06	33.11	33.69	33.03	33.29	1202563
2021-12-07	33.72	34.04	33.72	33.78	1356631
2021-12-08	33.37	33.41	33.16	33.21	418186
2021-12-09	32.81	32.88	32.44	32.71	1249728
2021-12-10	32.66	32.90	32.39	32.59	588627
2021-12-13	32.33	32.41	32.01	32.04	449794
2021-12-14	32.17	32.38	31.87	31.98	733455
2021-12-15	32.15	32.19	31.55	32.01	749773
2021-12-16	32.58	32.92	32.19	32.36	654400
2021-12-17	32.65	33.01	32.52	32.65	678991
2021-12-20	32.27	32.31	31.82	32.10	615422
2021-12-21	32.74	33.36	32.72	33.31	472800
2021-12-22	33.78	33.92	33.65	33.84	775965
2021-12-23	34.13	34.28	33.95	34.04	820680
2021-12-27	34.05	34.62	33.87	34.58	338314
2021-12-28	34.49	34.68	34.07	34.46	300315
2021-12-29	35.00	35.00	34.52	34.64	632066
2021-12-30	34.81	34.97	34.62	34.65	535271
2021-12-31	34.63	34.81	34.58	34.62	302120
2022-01-03	34.64	35.12	34.34	35.12	534012
2022-01-04	35.34	35.58	35.22	35.38	564845
2022-01-05	35.39	35.97	35.38	35.38	672537
2022-01-06	34.99	35.52	34.89	35.20	388441
2022-01-07	35.09	35.49	35.06	35.31	404337
2022-01-10	35.47	36.36	35.33	36.19	1332134
2022-01-11	36.52	36.68	36.30	36.38	670384
2022-01-12	36.08	36.13	34.75	34.96	921654
2022-01-13	34.96	35.22	34.78	34.86	773215
2022-01-14	34.51	34.90	34.37	34.87	734889
2022-01-18	33.81	34.10	33.66	33.76	727208
2022-01-19	34.63	34.92	34.17	34.25	654886
2022-01-20	34.59	34.97	34.21	34.24	516852
2022-01-21	34.06	34.16	33.71	33.92	499851
2022-01-24	33.00	33.36	32.33	33.36	657484
2022-01-25	33.33	33.71	32.88	33.31	633368
2022-01-26	34.02	34.12	32.98	33.22	653557
2022-01-27	33.58	33.77	33.25	33.47	635807
2022-01-28	33.33	33.46	32.89	33.41	642711
2022-01-31	33.35	33.88	33.34	33.86	420383
2022-02-01	34.16	34.23	33.82	34.12	421086
2022-02-02	34.17	34.28	33.89	34.20	436376
2022-02-03	33.81	34.01	33.74	33.75	249286
2022-02-04	33.81	34.04	33.55	33.84	320707
2022-02-07	32.71	32.85	32.22	32.44	839038
2022-02-08	32.13	33.20	32.11	33.20	836126
2022-02-09	33.19	33.76	33.18	33.62	680605
2022-02-10	33.34	33.94	33.24	33.36	387610
2022-02-11	33.32	33.59	32.59	32.64	275373
2022-02-14	32.83	32.84	32.27	32.51	503973
2022-02-15	32.90	33.11	32.86	33.06	375037
2022-02-16	32.75	33.25	32.72	33.18	376724
2022-02-17	32.99	33.10	32.63	32.72	419913
2022-02-18	32.75	32.95	32.41	32.59	581024
2022-02-22	33.76	34.78	33.69	34.53	1375169
2022-02-23	35.38	35.56	34.98	35.16	782108
2022-02-24	33.33	34.29	33.10	34.26	1409615
2022-02-25	34.56	35.60	34.56	35.59	747479
2022-02-28	35.57	36.14	35.46	35.64	897477
2022-03-01	35.57	35.77	34.72	34.91	601474
2022-03-02	34.95	35.59	34.91	35.23	582705
2022-03-03	34.44	34.51	33.87	33.95	740536
2022-03-04	32.79	33.28	32.79	33.23	969546
2022-03-07	32.02	32.22	31.33	31.74	1344846
2022-03-08	31.29	32.24	31.15	31.54	1982135
2022-03-09	32.23	32.42	31.79	31.89	3201898
2022-03-10	31.42	31.53	30.76	30.91	1689891
2022-03-11	31.88	31.88	30.83	30.84	1235671
2022-03-14	31.81	32.11	31.10	31.12	1530357
2022-03-15	31.55	31.59	31.16	31.43	2014106
2022-03-16	32.43	33.05	32.30	33.03	1165239
2022-03-17	32.67	33.15	32.66	32.97	1069463
2022-03-18	32.40	33.34	32.29	33.26	692118
2022-03-21	33.18	33.24	32.70	32.86	529346
2022-03-22	33.01	33.28	32.95	33.09	429096
2022-03-23	32.66	32.83	32.31	32.38	716730
2022-03-24	32.65	32.75	32.20	32.58	2755266
2022-03-25	32.37	32.83	32.34	32.55	788543
2022-03-28	32.47	32.59	32.15	32.59	449047
2022-03-29	32.88	33.35	32.88	33.29	1004783
2022-03-30	32.50	32.82	32.46	32.24	906881
2022-03-31	32.25	32.36	31.90	31.90	633826
2022-04-01	31.99	32.34	31.74	32.29	935980
2022-04-04	32.20	32.50	32.01	32.30	728418
2022-04-05	32.20	32.57	32.15	32.21	523977
2022-04-06	32.06	32.10	31.78	32.06	586717
2022-04-07	32.06	32.54	32.00	32.39	833513
2022-04-08	32.14	32.19	31.80	31.98	576697
2022-04-11	31.95	32.07	31.66	31.68	523033
2022-04-12	31.63	31.67	31.25	31.33	596282
2022-04-13	31.12	31.41	31.00	31.38	666831
2022-04-14	31.32	31.43	31.09	31.13	811357
2022-04-18	31.05	31.32	30.86	30.95	734173
2022-04-19	31.52	32.30	31.49	32.17	1203528
2022-04-20	32.34	32.61	32.10	32.54	894604
2022-04-21	33.66	34.12	33.64	33.71	954020
2022-04-22	34.04	34.07	32.83	32.89	1064809
2022-04-25	32.18	32.50	32.08	32.46	890187
2022-04-26	32.08	32.24	31.50	31.54	962080
2022-04-27	31.91	32.05	31.51	31.57	947804
2022-04-28	32.66	33.20	32.41	33.19	1262143
2022-04-29	32.90	32.97	32.37	32.40	2021881
2022-05-02	32.67	32.70	31.65	32.13	917257
2022-05-03	32.51	32.78	32.43	32.51	567994
2022-05-04	32.67	33.60	32.50	33.56	516809
2022-05-05	32.80	33.06	32.33	32.56	487838
2022-05-06	32.31	32.43	31.93	32.31	534424
2022-05-09	31.44	31.44	30.66	30.71	629893
2022-05-10	30.88	30.93	30.23	30.61	699088
2022-05-11	30.45	30.74	29.68	29.72	812452
2022-05-12	29.40	30.02	29.40	29.90	728008
2022-05-13	30.52	31.37	30.52	31.37	582589
2022-05-16	31.42	31.93	31.42	31.72	897743
2022-05-17	32.03	32.39	31.90	32.30	653503
2022-05-18	31.90	32.03	31.37	31.47	518141
2022-05-19	31.02	31.72	31.00	31.55	508363
2022-05-20	31.94	32.01	31.49	31.98	551108
2022-05-23	32.43	32.56	32.17	32.53	689409
2022-05-24	32.38	32.67	32.14	32.63	815885
2022-05-25	32.35	32.88	32.32	32.73	398517
2022-05-26	32.83	33.04	32.78	32.92	407687
2022-05-27	32.84	32.93	32.60	32.71	405853
2022-05-31	32.81	32.92	32.58	32.73	401244
2022-06-01	32.69	32.69	31.61	31.74	479238
2022-06-02	31.75	32.06	31.16	32.04	634971
2022-06-03	31.79	31.91	31.34	31.53	413026
2022-06-06	31.92	32.03	31.51	31.61	557768
2022-06-07	31.33	31.76	31.16	31.74	549341
2022-06-08	31.35	31.67	31.28	31.38	383153
2022-06-09	31.31	31.31	30.51	30.52	400570
2022-06-10	29.84	29.90	29.58	29.78	721534
2022-06-13	28.66	28.94	28.37	28.47	818141
2022-06-15	28.40	28.67	27.95	28.39	1016945
2022-06-16	27.64	27.78	27.39	27.53	948281
2022-06-17	27.83	28.08	27.64	27.71	867968
2022-06-21	28.21	28.26	27.75	27.79	757298
2022-06-22	27.71	28.29	27.71	28.04	720016
2022-06-23	28.00	28.31	27.85	28.16	759456
2022-06-24	28.51	28.81	28.31	28.69	697063
2022-06-27	28.65	28.81	28.38	28.46	902886
2022-06-28	28.41	28.64	27.94	27.98	1056615
2022-06-29	28.07	28.27	27.88	28.10	754267
2022-06-30	27.87	28.11	27.65	27.92	641248
2022-07-01	27.46	28.00	27.30	27.97	576579
2022-07-05	27.01	27.47	26.91	27.45	1252666
2022-07-06	27.76	28.04	27.63	27.80	744576
2022-07-07	27.17	27.48	27.11	27.45	926601
2022-07-08	27.22	27.55	27.14	27.24	639497
2022-07-11	27.06	27.19	26.82	27.03	652314
2022-07-12	26.69	27.24	26.68	27.07	1782254
2022-07-13	26.56	27.00	26.54	26.79	559913
2022-07-14	26.64	26.89	26.56	26.82	704616
2022-07-15	27.24	27.53	27.11	27.45	506967
2022-07-18	27.87	27.97	27.54	27.63	734039
2022-07-19	27.87	28.24	27.87	28.20	464942
2022-07-20	28.37	28.41	27.96	28.05	550806
2022-07-21	28.38	28.78	28.28	28.62	767983
2022-07-22	28.59	28.78	28.26	28.48	456659
2022-07-25	28.45	28.50	28.27	28.48	668694
2022-07-26	28.40	28.78	28.38	28.58	605598
2022-07-27	29.26	29.37	28.92	29.35	564470
2022-07-28	26.33	26.46	25.77	26.46	2430819
2022-07-29	25.61	25.91	25.55	25.85	2081266
2022-08-01	25.40	25.95	25.35	25.63	2550860
2022-08-02	25.28	25.53	24.80	24.84	4308094
2022-08-03	25.68	25.72	25.33	25.63	1504954
2022-08-04	26.43	26.45	26.17	26.27	1073895
2022-08-05	25.84	26.08	25.79	26.06	1079028
2022-08-08	26.36	26.49	26.29	26.35	633464
2022-08-09	26.22	26.44	26.09	26.14	1179063
2022-08-10	26.47	26.56	26.18	26.31	761318
2022-08-11	25.94	26.36	25.81	26.06	800026
2022-08-12	25.94	26.29	25.82	26.27	882556
2022-08-15	25.85	26.29	25.83	26.18	641728
2022-08-16	25.88	26.23	25.82	26.19	866968
2022-08-17	25.63	25.65	25.24	25.35	1172401
2022-08-18	25.18	25.26	25.01	25.26	832328
2022-08-19	25.15	25.27	24.92	25.04	577778
2022-08-22	24.62	24.68	24.36	24.51	1376336
2022-08-23	24.47	24.65	24.17	24.27	1202741
2022-08-24	24.01	24.39	23.99	24.39	920279
2022-08-25	24.36	24.62	24.30	24.58	613198
2022-08-26	24.63	24.63	23.75	23.78	614210
2022-08-29	23.70	23.84	23.48	23.74	797393
2022-08-30	24.07	24.12	23.76	23.80	766299
2022-08-31	24.01	24.11	23.80	23.84	753694
2022-09-01	23.63	24.93	23.48	24.71	4480678
2022-09-02	25.04	25.43	24.71	24.80	4037702
2022-09-06	25.39	25.53	25.07	25.14	2901319
2022-09-07	25.44	25.96	25.34	25.93	1321967
2022-09-08	25.28	25.84	25.18	25.80	1745005
2022-09-09	25.79	26.13	25.79	26.08	2024715
2022-09-12	26.22	26.43	26.05	26.22	3297261
2022-09-13	25.73	25.89	25.33	25.40	1293932
2022-09-14	25.06	25.22	24.73	24.88	1074714
2022-09-15	24.67	24.97	24.49	24.49	1069756
2022-09-16	24.40	24.52	24.25	24.32	964900
2022-09-19	24.12	24.22	23.84	24.18	975371
2022-09-20	23.91	24.04	23.71	23.84	686420
2022-09-22	23.30	23.32	22.95	22.98	1681214
2022-09-23	22.59	22.64	22.18	22.55	1466157
2022-09-26	22.21	22.45	21.80	22.08	1451924
2022-09-27	22.02	22.20	21.78	21.95	1756428
2022-09-28	22.05	22.72	21.95	22.34	1291223
2022-09-29	22.59	23.05	22.54	22.85	1589780
2022-09-30	23.58	23.87	23.15	23.22	2502915
2022-10-03	23.76	23.90	23.42	23.51	1999354
2022-10-04	24.13	24.38	24.07	24.23	1415034
2022-10-05	23.65	23.97	23.46	23.78	1061821
2022-10-06	23.67	23.69	23.29	23.39	681861
2022-10-07	22.79	22.94	22.63	22.81	1633976
2022-10-10	22.73	23.06	22.65	22.92	1445831
2022-10-11	22.77	23.14	22.50	22.76	1302502
2022-10-12	22.06	22.39	21.92	22.26	2302919
2022-10-13	21.92	23.04	21.85	22.92	1428724
2022-10-14	22.98	23.11	22.55	22.58	960597
2022-10-17	23.15	23.40	23.13	23.22	1019826
2022-10-18	23.37	23.76	23.33	23.48	1453490
2022-10-19	23.14	23.18	22.57	22.75	650733
2022-10-20	22.99	23.28	22.87	22.94	734318
2022-10-21	22.95	23.19	22.64	23.16	740210
2022-10-24	23.23	23.37	23.05	23.21	625863
2022-10-25	23.15	23.44	23.12	23.39	1302968
2022-10-26	23.47	24.03	23.44	23.88	803345
2022-10-27	23.82	23.88	23.60	23.66	692584
2022-10-28	23.66	24.18	23.62	24.16	1067559
2022-10-31	24.07	24.26	24.02	24.09	953905
2022-11-01	24.10	24.26	23.71	23.87	1207184
2022-11-02	23.51	23.76	22.97	22.98	1540185
2022-11-03	23.33	23.65	23.22	23.50	1277612
2022-11-04	24.00	24.24	23.70	24.22	1182000
2022-11-07	24.00	24.36	24.00	24.21	878326
2022-11-08	24.23	24.41	23.88	24.04	975922
2022-11-09	23.75	23.88	23.50	23.50	591207
2022-11-10	24.86	25.12	24.67	25.11	1324696
2022-11-11	25.14	25.47	24.98	25.47	934782
2022-11-14	25.31	25.44	25.09	25.09	713611
2022-11-15	25.47	25.53	25.06	25.27	580693
2022-11-16	25.58	25.66	25.35	25.39	796397
2022-11-17	25.02	25.47	24.98	25.30	866107
2022-11-18	25.68	25.80	25.59	25.73	686459
2022-11-21	25.54	25.69	25.50	25.67	498889
2022-11-22	25.89	25.93	25.70	25.81	671020
2022-11-23	26.11	26.29	26.00	26.17	890939
2022-11-25	26.75	26.93	26.68	26.78	1046584
2022-11-28	26.44	26.54	25.99	26.03	1261243
2022-11-29	26.07	26.19	26.03	26.04	617902
2022-11-30	26.31	26.57	25.98	26.52	978437
2022-12-01	26.61	26.80	26.49	26.70	835001
2022-12-02	26.73	27.19	26.68	27.18	430247
2022-12-05	26.77	26.94	26.68	26.77	716968
2022-12-06	26.60	26.65	26.36	26.49	484777
2022-12-07	26.59	27.01	26.59	26.87	675321
2022-12-08	26.95	27.23	26.89	27.19	590033
2022-12-09	27.30	27.37	27.12	27.14	576972
2022-12-12	27.35	27.41	27.22	27.41	784388
2022-12-13	28.17	28.26	27.82	27.87	1406734
2022-12-14	27.86	28.14	27.67	27.90	881874
2022-12-15	27.51	27.56	27.06	27.09	790244
2022-12-16	26.63	26.77	26.30	26.54	871227
2022-12-19	26.65	26.66	26.22	26.32	711767
2022-12-20	26.14	26.42	26.13	26.26	542931
2022-12-21	26.49	26.74	26.43	26.69	733150
2022-12-22	26.59	26.83	26.40	26.80	1341042
2022-12-23	26.73	26.98	26.63	26.87	341256
2022-12-27	27.03	27.14	26.79	26.87	490648
2022-12-28	26.87	27.05	26.54	26.54	415373
2022-12-29	26.71	27.13	26.71	27.07	662582
2022-12-30	26.92	27.04	26.75	26.89	612899
2023-01-03	26.97	27.32	26.96	27.29	664921
2023-01-04	27.74	28.12	27.64	28.06	651380
2023-01-05	27.95	28.09	27.85	28.02	623591
2023-01-06	28.14	28.66	27.85	28.64	703230
2023-01-09	28.62	28.90	28.55	28.60	811152
2023-01-10	28.77	29.23	28.77	29.02	1220964
2023-01-11	28.96	29.05	28.49	28.60	582610
2023-01-12	28.58	28.62	28.16	28.30	1044670
2023-01-13	28.26	28.59	28.24	28.58	420975
2023-01-17	28.44	28.52	28.18	28.19	921269
2023-01-18	28.51	28.57	28.01	28.01	612038
2023-01-19	28.13	28.27	28.03	28.22	589220
2023-01-20	28.38	28.53	28.34	28.48	625867
2023-01-23	28.48	28.90	28.47	28.88	605449
2023-01-24	28.41	28.59	28.31	28.37	749101
2023-01-25	28.04	28.35	28.02	28.24	1117093
2023-01-26	28.36	28.41	28.12	28.32	449191
2023-01-27	27.92	28.17	27.86	28.15	492603
2023-01-30	27.88	28.02	27.85	27.87	400885
2023-01-31	27.56	27.80	27.52	27.80	538944
2023-02-01	27.92	28.26	27.69	28.18	645330
2023-02-02	28.40	28.82	28.21	28.74	705859
2023-02-03	28.73	29.02	28.65	28.88	522180
2023-02-06	28.76	28.78	28.32	28.32	494152
2023-02-07	28.33	28.66	28.28	28.63	477671
2023-02-08	28.79	28.82	28.47	28.51	584670
2023-02-09	28.78	28.83	27.84	27.88	565283
2023-02-10	27.92	28.08	27.73	27.92	728405
2023-02-13	27.94	28.17	27.92	28.17	444471
2023-02-14	28.30	28.52	28.11	28.18	749722
2023-02-15	27.92	28.22	27.90	28.22	375619
2023-02-16	27.81	27.93	27.65	27.67	623628
2023-02-17	27.79	27.94	27.70	27.86	1029902
2023-02-21	29.62	29.83	29.33	29.40	902775
2023-02-22	29.60	29.64	29.24	29.29	1232251
2023-02-23	29.69	29.70	29.22	29.40	824648
2023-02-24	29.13	29.23	28.87	28.94	694656
2023-02-27	29.13	29.15	28.84	28.89	516082
2023-02-28	28.57	28.81	28.48	28.57	519961
2023-03-01	29.01	29.01	28.60	28.69	503396
2023-03-02	28.58	28.86	28.58	28.78	736413
2023-03-03	29.06	29.41	28.99	29.39	484303
2023-03-06	29.07	29.17	28.87	28.92	419113
2023-03-07	29.20	29.25	28.75	28.77	448594
2023-03-08	28.51	28.63	28.39	28.54	533068
2023-03-09	28.96	29.13	28.80	28.81	460381
2023-03-10	28.90	28.95	28.44	28.69	759753
2023-03-13	28.66	29.06	28.65	28.93	1395908
2023-03-14	29.31	29.40	29.05	29.40	1256746
2023-03-15	28.51	28.69	28.24	28.56	1412937
2023-03-16	28.39	28.62	28.20	28.62	2598260
2023-03-17	28.32	28.52	28.16	28.32	1926970
2023-03-20	28.51	28.65	28.41	28.50	1321505
2023-03-21	28.43	28.72	28.42	28.66	1388268
2023-03-22	28.77	29.00	28.52	28.53	1468421
2023-03-23	28.57	28.60	27.98	28.08	1358105
2023-03-24	27.72	27.83	27.48	27.80	1143348
2023-03-27	28.05	28.14	27.98	28.04	977052
2023-03-28	27.81	27.96	27.67	27.81	549913
2023-03-29	27.61	27.75	27.52	27.26	1459633
2023-03-30	27.21	27.39	27.20	27.38	1426962
2023-03-31	27.61	27.93	27.60	27.91	1319146
2023-04-03	27.89	28.11	27.76	28.08	655212
2023-04-04	28.02	28.29	27.96	28.20	901171
2023-04-05	28.06	28.40	28.06	28.40	717536
2023-04-06	28.41	28.62	28.39	28.55	437165
2023-04-10	28.38	28.44	28.21	28.43	298772
2023-04-11	29.11	29.58	29.09	29.25	1280387
2023-04-12	29.82	29.92	29.71	29.75	1485198
2023-04-13	29.95	30.07	29.79	29.91	1158285
2023-04-14	29.96	30.11	29.87	29.99	870277
2023-04-17	29.85	29.87	29.54	29.66	426418
2023-04-18	29.96	29.97	29.64	29.68	534686
2023-04-19	30.03	30.75	29.93	30.66	1057733
2023-04-20	31.05	31.10	30.86	30.92	859236
2023-04-21	31.44	32.02	31.34	31.90	1403586
2023-04-24	31.90	32.03	31.75	31.89	739695
2023-04-25	31.44	31.67	31.34	31.51	987269
2023-04-26	32.43	32.43	32.06	32.07	1402344
2023-04-27	32.01	32.39	31.97	32.35	1367796
2023-04-28	32.73	33.09	32.63	32.70	939260
2023-05-01	32.52	32.81	32.52	32.67	645614
2023-05-02	32.24	32.47	32.23	32.45	696311
2023-05-03	32.49	32.52	32.09	32.13	978176
2023-05-04	32.17	32.22	31.96	32.01	809049
2023-05-05	31.79	32.13	31.76	32.04	648763
2023-05-08	31.93	31.98	31.69	31.77	665392
2023-05-09	31.75	31.81	31.54	31.55	1125934
2023-05-10	31.53	31.84	31.48	31.83	795370
2023-05-11	31.81	31.96	31.68	31.81	428080
2023-05-12	31.79	31.84	31.57	31.63	423687
2023-05-15	32.00	32.34	32.00	32.27	513723
2023-05-16	32.28	32.56	32.24	32.50	899986
2023-05-17	32.65	32.71	32.41	32.50	797904
2023-05-18	32.33	32.36	31.90	32.10	737971
2023-05-19	32.02	32.14	31.81	31.87	907753
2023-05-22	31.71	31.86	31.65	31.67	624706
2023-05-23	31.69	31.72	30.93	30.94	1274137
2023-05-24	30.21	30.41	29.97	30.25	1942124
2023-05-25	30.18	30.19	29.86	29.92	931608
2023-05-26	30.04	30.20	30.00	30.07	848637
2023-05-30	30.27	30.30	29.91	29.99	959003
2023-05-31	29.93	30.00	29.66	29.90	826036
2023-06-01	29.83	30.07	29.71	29.93	1433199
2023-06-02	30.32	30.41	29.97	30.24	856057
2023-06-05	30.18	30.47	30.21	30.28	644680
2023-06-06	30.49	30.51	30.12	30.29	578975
2023-06-07	30.19	30.27	29.90	30.08	505040
2023-06-08	30.00	30.28	29.93	30.27	806975
2023-06-09	30.00	30.15	29.95	30.08	482526
2023-06-12	29.81	29.86	29.55	29.73	788304
2023-06-13	29.89	29.96	29.82	29.91	560274
2023-06-14	31.31	31.79	31.24	31.57	2019567
2023-06-15	31.61	32.13	31.55	32.00	1179132
2023-06-16	32.18	32.28	31.98	32.16	2029483
2023-06-20	31.60	31.79	31.43	31.69	659256
2023-06-21	31.46	31.48	31.28	31.33	428189
2023-06-22	31.10	31.33	31.01	31.24	422423
2023-06-23	31.24	31.44	31.17	31.34	363912
2023-06-26	31.46	31.53	31.28	31.43	304428
2023-06-27	31.52	31.81	31.43	31.75	2432392
2023-06-28	31.85	31.93	31.72	31.90	557641
2023-06-29	31.34	31.49	31.34	31.43	1203514
2023-06-30	31.92	32.29	31.92	32.25	632838
2023-07-03	30.49	30.64	30.34	30.60	1425532
2023-07-05	30.81	30.84	30.24	30.24	709024
2023-07-06	29.77	29.78	29.48	29.71	1075527
2023-07-07	29.87	29.96	29.75	29.84	696600
2023-07-10	29.94	30.36	29.94	30.31	1136509
2023-07-11	30.17	30.40	30.16	30.37	1064855
2023-07-12	30.73	30.73	30.50	30.64	530768
2023-07-13	30.71	30.80	30.53	30.70	601523
2023-07-14	30.89	31.23	30.89	31.01	987123
2023-07-17	30.81	31.03	30.75	30.85	850614
2023-07-18	30.76	30.82	30.59	30.70	501825
2023-07-19	30.85	31.09	30.75	30.99	752978
2023-07-20	30.77	31.00	30.76	30.95	1110288
2023-07-21	30.82	31.15	30.80	31.12	779713
2023-07-24	30.62	30.97	30.61	30.76	772808
2023-07-25	30.58	30.88	30.55	30.86	531437
2023-07-26	30.67	31.31	30.64	31.28	712672
2023-07-27	31.14	31.17	30.49	30.49	799451
2023-07-28	30.64	30.73	30.57	30.68	779105
2023-07-31	30.66	30.73	30.28	30.38	1165359
2023-08-01	30.15	30.20	29.89	29.95	744729
2023-08-02	29.34	29.41	28.97	29.30	967812
2023-08-03	28.53	28.75	28.39	28.48	1263174
2023-08-04	28.63	28.87	28.57	28.58	796354
2023-08-07	28.54	28.66	28.47	28.54	651868
2023-08-08	28.52	28.52	28.15	28.22	772492
2023-08-09	28.48	28.66	28.35	28.36	693228
2023-08-10	28.55	28.65	28.27	28.27	660566
2023-08-11	28.35	28.55	28.30	28.44	724525
2023-08-14	27.90	28.06	27.90	28.04	406295
2023-08-15	27.63	27.69	27.40	27.42	621703
2023-08-16	27.21	27.44	27.19	27.29	879743
2023-08-17	27.79	27.84	27.40	27.45	486423
2023-08-18	27.14	27.30	27.11	27.18	693094
2023-08-21	27.27	27.38	27.12	27.33	456079
2023-08-22	27.18	27.26	27.00	27.00	450551
2023-08-23	27.07	27.17	27.04	27.11	447502
2023-08-24	26.82	26.96	26.65	26.66	466815
2023-08-25	26.61	26.84	26.51	26.76	628404
2023-08-28	26.92	27.07	26.78	26.83	375474
2023-08-29	26.89	27.21	26.87	27.20	541584
2023-08-30	27.42	27.50	27.19	27.23	325182
2023-08-31	27.27	27.29	26.93	26.94	472698
2023-09-01	27.09	27.12	26.76	26.87	653610
2023-09-05	26.08	26.22	25.94	26.16	1214405
2023-09-06	25.99	26.27	25.95	26.22	1236534
2023-09-07	26.34	26.61	26.33	26.42	1518919
2023-09-08	26.51	26.68	26.48	26.55	1197973
2023-09-11	26.54	26.87	26.52	26.79	427880
2023-09-12	26.68	26.80	26.45	26.48	361252
2023-09-13	26.63	26.68	26.56	26.59	463347
2023-09-14	26.40	26.48	26.23	26.46	1082293
2023-09-15	26.43	26.59	26.29	26.30	855564
2023-09-18	26.09	26.18	25.94	26.11	846387
2023-09-19	25.96	25.99	25.79	25.88	710184
2023-09-20	26.24	26.28	25.79	25.80	584639
2023-09-21	25.65	25.68	25.42	25.42	1340958
2023-09-22	25.44	25.54	25.33	25.36	1178784
2023-09-25	25.32	25.41	25.23	25.37	789520
2023-09-26	25.32	25.36	25.06	25.06	1662472
2023-09-27	25.09	25.11	24.15	24.33	2900184
2023-09-28	24.46	24.90	24.46	24.82	1357548
2023-09-29	25.06	25.11	24.74	24.77	1077896
2023-10-02	24.31	24.31	23.98	24.05	759214
2023-10-03	23.76	23.90	23.58	23.75	746613
2023-10-04	23.89	23.93	23.44	23.47	665874
2023-10-05	23.59	23.68	23.39	23.54	816271
2023-10-06	23.33	23.72	23.15	23.70	1167350
2023-10-09	23.36	23.94	23.36	23.78	1862853
2023-10-10	23.92	24.11	23.86	23.96	953142
2023-10-11	23.79	23.81	22.95	23.12	1733455
2023-10-12	23.13	23.20	22.68	22.73	1526688
2023-10-13	22.72	23.00	22.72	22.88	1249961
2023-10-16	23.04	23.26	22.85	23.22	1799045
2023-10-17	22.79	23.28	22.79	22.90	1651773
2023-10-18	22.62	22.89	22.53	22.55	1685611
2023-10-19	22.56	22.60	22.22	22.24	1243353
2023-10-20	22.09	22.43	22.09	22.42	2186889
2023-10-23	22.30	22.58	22.27	22.30	1297762
2023-10-24	22.39	22.46	22.10	22.23	5518130
2023-10-25	22.17	22.31	21.90	21.91	4427074
2023-10-26	21.95	22.00	21.53	21.55	2139867
2023-10-27	21.82	21.84	21.53	21.64	2787963
2023-10-30	22.29	22.33	21.95	21.99	3115377
2023-10-31	22.41	22.52	22.24	22.24	2654647
2023-11-01	22.42	22.54	21.97	22.32	3681838
2023-11-02	23.56	23.68	23.24	23.64	3475752
2023-11-03	24.33	24.34	24.02	24.08	2718650
2023-11-06	24.49	24.54	24.13	24.20	2130971
2023-11-07	24.47	24.48	24.10	24.14	1513182
2023-11-08	24.31	24.48	24.23	24.48	2367239
2023-11-09	24.69	24.70	24.17	24.31	1964436
2023-11-10	24.29	24.52	23.92	24.51	1483108
2023-11-13	24.54	25.02	24.49	24.92	1288700
2023-11-14	25.56	25.87	25.45	25.75	1614658
2023-11-15	25.66	25.78	25.60	25.69	1458080
2023-11-16	25.44	25.59	25.41	25.55	985062
2023-11-17	25.65	25.69	25.43	25.62	1012899
2023-11-20	25.48	25.63	25.44	25.57	997374
2023-11-21	25.61	25.64	25.48	25.52	707726
2023-11-22	25.67	25.73	25.60	25.68	471624
2023-11-24	25.75	25.89	25.71	25.81	295951
2023-11-27	25.83	25.87	25.70	25.87	499612
2023-11-28	25.78	25.99	25.69	25.90	1153667
2023-11-29	25.88	26.10	25.83	25.92	818917
2023-11-30	25.92	25.96	25.68	25.95	1208414
2023-12-01	25.93	26.39	25.93	26.38	1480810
2023-12-04	25.95	26.25	25.93	26.02	1629944
2023-12-05	25.77	25.87	25.56	25.72	724095
2023-12-06	25.91	26.01	25.82	25.85	828238
2023-12-07	25.86	26.06	25.77	26.04	817914
2023-12-08	26.17	26.41	26.17	26.28	902922
2023-12-11	26.22	26.34	26.15	26.27	663398
2023-12-12	26.45	26.61	26.29	26.60	619067
2023-12-13	26.36	26.77	26.27	26.77	966562
2023-12-14	27.55	27.63	27.33	27.43	992566
2023-12-15	26.67	26.77	26.38	26.44	884304
2023-12-18	26.48	26.60	26.32	26.54	675566
2023-12-19	26.66	26.81	26.61	26.79	737184
2023-12-20	26.89	27.00	26.59	26.60	788064
2023-12-21	26.96	27.11	26.89	27.04	484951
2023-12-22	27.10	27.38	27.10	27.28	379852
2023-12-26	27.27	27.45	27.19	27.43	291063
2023-12-27	27.30	27.39	27.25	27.38	501624
2023-12-28	27.31	27.47	27.28	27.31	406523
2023-12-29	27.25	27.36	27.12	27.28	458890
2024-01-02	26.83	27.05	26.75	26.85	963248
2024-01-03	26.46	26.65	26.37	26.43	1038743
2024-01-04	26.48	26.69	26.43	26.56	838556
2024-01-05	26.39	26.69	26.37	26.51	1051122
2024-01-08	26.90	27.70	26.84	27.70	1295427
2024-01-09	27.45	27.63	27.28	27.29	1324208
2024-01-10	27.31	27.47	27.26	27.37	479391
2024-01-11	27.34	27.39	27.06	27.25	626540
2024-01-12	27.48	27.60	27.33	27.38	679264
2024-01-16	26.87	27.01	26.79	26.98	719271
2024-01-17	27.25	27.44	27.09	27.41	888651
2024-01-18	27.72	28.08	27.64	28.06	1283824
2024-01-19	28.00	28.17	27.82	28.17	1462825
2024-01-22	28.42	28.63	28.21	28.40	1773864
2024-01-23	28.26	28.36	28.04	28.19	1668180
2024-01-24	27.92	28.01	27.41	27.41	1343533
2024-01-25	27.68	27.94	27.60	27.92	1138283
2024-01-26	28.24	28.25	28.03	28.06	1121430
2024-01-29	27.67	27.99	27.61	27.94	1081409
2024-01-30	28.21	28.23	27.76	27.80	700512
2024-01-31	27.62	28.43	27.62	28.03	2745426
2024-02-01	28.03	28.59	27.78	28.46	1630492
2024-02-02	28.06	28.15	27.64	27.84	981155
2024-02-05	28.20	28.23	27.79	27.90	947866
2024-02-06	27.96	28.38	27.94	28.36	975934
2024-02-07	28.23	28.29	28.11	28.19	901127
2024-02-08	28.27	28.27	27.74	27.99	491356
2024-02-09	27.74	27.86	27.47	27.84	731281
2024-02-12	27.65	27.94	27.61	27.86	664720
2024-02-13	27.59	27.70	27.38	27.53	487697
2024-02-14	27.69	27.76	27.52	27.73	449702
2024-02-15	27.92	28.15	27.89	28.02	497360
2024-02-16	28.00	28.26	27.89	28.06	471271
2024-02-20	28.56	28.61	28.36	28.49	1064436
2024-02-21	28.62	28.65	28.42	28.58	685725
2024-02-22	28.60	28.93	28.49	28.86	778479
2024-02-23	28.66	28.90	28.62	28.88	1121801
2024-02-26	28.53	28.69	28.38	28.53	1172215
2024-02-27	28.56	28.64	27.79	27.96	1789120
2024-02-28	27.00	27.16	26.37	26.43	1422879
2024-02-29	26.38	26.60	26.21	26.51	1331869
2024-03-01	26.38	26.58	26.15	26.42	945589
2024-03-04	26.26	26.55	26.22	26.50	801453
2024-03-05	26.68	26.70	26.51	26.62	688338
2024-03-06	27.15	27.44	27.09	27.43	781965
2024-03-07	27.73	27.84	27.35	27.54	1104488
2024-03-08	27.65	27.79	27.56	27.65	934992
2024-03-11	27.67	27.96	27.59	27.94	958933
2024-03-12	28.06	28.15	27.89	28.00	766373
2024-03-13	27.82	28.01	27.76	27.82	406618
2024-03-14	27.78	27.82	27.36	27.48	543754
2024-03-15	27.25	27.31	26.92	27.01	689163
2024-03-18	26.86	26.92	26.67	26.67	391785
2024-03-19	26.71	26.96	26.71	26.93	520253
2024-03-20	26.42	26.52	26.17	26.42	633188
2024-03-21	26.24	26.37	26.07	26.08	880643
2024-03-22	26.35	26.36	26.12	26.20	316209
2024-03-25	25.99	26.07	25.73	25.84	743549
2024-03-26	25.87	26.13	25.86	26.08	777062
2024-03-27	26.23	26.52	26.20	26.34	1176677
2024-03-28	25.65	25.85	25.32	24.90	3057363
2024-04-01	24.85	24.86	24.19	24.54	1401657
2024-04-02	24.50	24.74	24.17	24.27	1366574
2024-04-03	24.51	24.73	24.40	24.61	804537
2024-04-04	24.58	24.61	24.22	24.34	644009
2024-04-05	24.30	24.55	24.29	24.47	493336
2024-04-08	24.47	24.53	24.32	24.35	852377
2024-04-09	24.54	24.72	24.53	24.66	540132
2024-04-10	24.41	24.50	24.24	24.35	482988
2024-04-11	24.59	24.64	24.36	24.52	562794
2024-04-12	24.19	24.19	23.66	23.77	1068235
2024-04-15	23.99	24.08	23.72	23.80	916744
2024-04-16	23.80	23.99	23.65	23.80	976530
2024-04-17	24.04	24.05	23.83	23.92	1065889
2024-04-18	23.90	24.21	23.85	24.01	1443351
2024-04-19	23.94	24.02	23.80	23.84	834483
2024-04-22	23.94	24.40	23.87	24.36	1382983
2024-04-23	24.46	24.82	24.37	24.80	1242976
2024-04-24	24.57	24.64	24.43	24.57	1194879
2024-04-25	24.36	24.38	23.86	23.88	1166291
2024-04-26	24.53	24.62	24.33	24.45	1759851
2024-04-29	24.60	24.75	24.46	24.61	1590660
2024-04-30	24.46	24.58	24.07	24.13	1173586
2024-05-01	25.01	25.01	24.13	24.14	2132644
2024-05-02	24.62	24.69	24.41	24.44	1303368
2024-05-03	25.09	25.16	24.72	24.78	1063758
2024-05-06	24.78	24.87	24.55	24.75	631079
2024-05-07	24.97	25.06	24.89	24.93	815786
2024-05-08	24.99	25.18	24.94	25.00	1397475
2024-05-09	24.88	25.09	24.88	25.06	666888
2024-05-10	25.15	25.26	25.07	25.22	603138
2024-05-13	25.33	25.37	25.07	25.11	735221
2024-05-14	25.35	25.79	25.33	25.77	991825
2024-05-15	25.83	25.91	25.69	25.71	874140
2024-05-16	25.77	25.95	25.71	25.85	906351
2024-05-17	25.91	26.13	25.81	26.09	975509
2024-05-20	26.07	26.12	25.91	26.02	783172
2024-05-21	25.73	25.98	25.71	25.85	898408
2024-05-22	25.75	25.82	25.58	25.63	809847
2024-05-23	25.22	25.22	24.60	24.65	834779
2024-05-24	24.90	25.00	24.79	24.87	1302325
2024-05-28	25.15	25.17	24.83	24.90	565045
2024-05-29	24.84	24.94	24.75	24.88	961422
2024-05-30	25.22	25.25	24.96	25.02	767430
2024-05-31	25.15	25.33	25.11	25.33	504539
2024-06-03	24.86	25.36	24.84	25.21	967228
2024-06-04	25.34	25.56	25.27	25.51	576601
2024-06-05	26.18	26.29	26.00	26.26	1038567
2024-06-06	26.37	26.49	26.28	26.48	540406
2024-06-07	26.35	26.45	26.29	26.34	743941
2024-06-10	26.10	26.17	25.91	26.16	560987
2024-06-11	25.81	25.85	25.60	25.78	612564
2024-06-12	26.04	26.14	25.90	25.90	604226
2024-06-13	25.97	25.97	25.67	25.68	505697
2024-06-14	25.28	25.33	25.15	25.31	526556
2024-06-17	25.12	25.18	25.01	25.05	565334
2024-06-18	25.09	25.18	24.98	25.14	617909
2024-06-20	25.21	25.34	25.15	25.25	464715
2024-06-21	25.33	25.47	25.29	25.32	666333
2024-06-24	25.22	25.37	25.08	25.11	698644
2024-06-25	24.95	25.01	24.67	24.88	772050
2024-06-26	24.82	24.88	24.65	24.81	582401
2024-06-27	24.59	24.76	24.58	24.75	472051
2024-06-28	24.74	24.85	24.69	24.78	675386
2024-07-01	24.93	25.08	24.49	24.51	905086
2024-07-02	24.45	24.74	24.43	24.68	485868
2024-07-03	25.14	25.19	24.97	25.13	494884
2024-07-05	27.18	27.18	26.71	26.81	2726348
2024-07-08	27.26	27.27	27.04	27.16	1454077
2024-07-09	27.43	28.35	27.36	27.51	1949056
2024-07-10	27.80	28.26	27.74	28.22	1365536
2024-07-11	27.89	28.46	27.88	28.30	1423555
2024-07-12	28.31	28.61	28.25	28.40	1155540
2024-07-15	27.80	27.89	27.69	27.71	824499
2024-07-16	27.41	27.79	27.29	27.73	884365
2024-07-17	27.99	28.42	27.98	28.23	1271828
2024-07-18	28.57	28.61	28.19	28.19	1591320
2024-07-19	28.34	28.39	28.10	28.29	501631
2024-07-22	28.57	28.60	28.23	28.35	366060
2024-07-23	28.24	28.65	28.17	28.52	555226
2024-07-24	28.64	28.83	28.61	28.69	498967
2024-07-25	28.79	29.07	28.78	28.94	738223
2024-07-26	28.90	28.96	28.78	28.93	633521
2024-07-29	28.98	29.00	28.76	28.77	746799
2024-07-30	28.70	28.76	28.56	28.76	601442
2024-07-31	28.76	29.00	28.62	28.78	745332
2024-08-01	30.40	31.13	30.34	30.76	1146077
2024-08-02	31.00	31.02	30.17	30.46	1070911
2024-08-05	29.64	29.94	29.38	29.44	822696
2024-08-06	29.18	30.03	29.11	29.74	980336
2024-08-07	29.90	30.07	29.68	29.73	795966
2024-08-08	29.63	30.18	29.58	30.16	509157
2024-08-09	29.70	29.93	29.67	29.87	551138
2024-08-12	29.77	29.77	29.39	29.43	551084
2024-08-13	29.25	29.64	29.25	29.61	381960
2024-08-14	29.71	29.87	29.69	29.85	362268
2024-08-15	30.04	30.16	29.95	30.09	417955
2024-08-16	30.05	30.27	30.04	30.23	277337
2024-08-19	30.31	30.54	30.31	30.36	467657
2024-08-20	30.53	30.67	30.45	30.56	421812
2024-08-21	30.64	30.76	30.54	30.72	428337
2024-08-22	30.75	30.78	30.58	30.63	771769
2024-08-23	30.74	31.09	30.64	30.88	348040
2024-08-26	30.80	30.99	30.69	30.76	376054
2024-08-27	30.92	31.24	30.87	31.16	437044
2024-08-28	30.89	31.09	30.87	31.03	478646
2024-08-29	30.85	31.10	30.78	30.95	529297
2024-08-30	30.86	30.96	30.65	30.85	891418
2024-09-03	30.63	30.80	30.56	30.67	538349
2024-09-04	30.49	30.79	30.49	30.76	1078517
2024-09-05	31.18	31.41	30.98	31.23	1134710
2024-09-06	31.52	31.69	31.37	31.48	510772
2024-09-09	31.55	31.72	31.53	31.57	328766
2024-09-10	31.55	31.67	31.39	31.64	224517
2024-09-11	31.55	31.55	31.17	31.54	241282
2024-09-12	31.42	31.44	31.21	31.35	293522
2024-09-13	31.34	31.55	31.26	31.50	403640
2024-09-16	31.43	31.55	31.34	31.51	288537
2024-09-17	31.05	31.27	30.84	30.96	1112373
2024-09-18	30.94	31.01	30.63	30.71	879899
2024-09-19	30.78	31.03	30.72	30.95	1318143
2024-09-20	30.77	30.77	30.53	30.57	561533
2024-09-23	30.81	30.87	30.58	30.66	796602
2024-09-24	30.67	30.73	30.54	30.55	462566
2024-09-25	30.62	30.63	30.39	30.51	730907
2024-09-26	30.39	30.87	30.39	30.80	1479990
2024-09-27	30.91	31.36	30.91	31.12	981490
2024-09-30	31.12	31.15	30.95	31.14	447433
2024-10-01	31.12	31.14	30.68	30.84	552140
2024-10-02	30.45	30.61	30.25	30.33	558983
2024-10-03	30.23	30.30	29.96	29.83	524995
2024-10-04	29.89	30.05	29.78	29.99	382559
2024-10-07	29.44	29.52	28.73	28.80	917776
2024-10-08	28.28	28.50	28.22	28.47	964978
2024-10-09	28.39	29.02	28.37	28.88	896864
2024-10-10	28.61	28.66	28.43	28.54	649681
2024-10-11	28.64	28.80	28.39	28.41	550668
2024-10-14	28.37	28.70	28.28	28.62	603272
2024-10-15	28.28	28.63	28.26	28.47	983252
2024-10-16	28.86	29.08	28.83	28.86	678398
2024-10-17	29.19	29.41	29.15	29.35	748810
2024-10-18	29.35	29.64	29.29	29.56	403079
2024-10-21	29.53	29.59	29.33	29.37	309369
2024-10-22	29.39	29.47	29.31	29.44	230911
2024-10-23	29.14	29.28	29.12	29.23	313383
2024-10-24	29.39	29.60	29.25	29.50	839189
2024-10-25	28.27	28.48	28.13	28.37	1138975
2024-10-28	28.82	28.96	28.75	28.85	341316
2024-10-29	28.63	28.98	28.54	28.87	824017
2024-10-30	28.59	29.06	28.57	28.85	1709474
2024-10-31	25.46	25.63	24.82	25.09	2504502
2024-11-01	25.65	25.85	25.15	25.24	1070064
2024-11-04	25.10	25.40	25.09	25.28	692459
2024-11-05	25.80	25.80	25.48	25.56	463392
2024-11-06	24.12	24.51	23.85	24.48	1117760
2024-11-07	24.64	24.77	24.46	24.70	888435
2024-11-08	24.26	24.41	24.01	24.29	1156232
2024-11-11	24.68	24.75	24.44	24.74	1272904
2024-11-12	24.92	25.09	24.56	24.58	1362567
2024-11-13	24.58	24.72	24.49	24.62	1049883
2024-11-14	24.73	24.92	24.63	24.64	952476
2024-11-15	24.66	24.93	24.64	24.89	1019447
2024-11-18	24.89	25.56	24.88	25.54	2067404
2024-11-19	25.40	25.57	25.22	25.51	1234061
2024-11-20	25.18	25.24	25.02	25.21	644992
2024-11-21	25.14	25.17	24.93	25.04	664873
2024-11-22	25.23	25.37	25.08	25.31	769118
2024-11-25	25.38	25.45	25.08	25.15	1243569
2024-11-26	25.25	25.32	25.10	25.30	521970
2024-11-27	25.51	25.79	25.48	25.71	652838
2024-11-29	25.67	25.83	25.64	25.78	250520
2024-12-02	25.59	25.84	25.41	25.73	461760
2024-12-03	25.79	25.79	25.51	25.67	597060
2024-12-04	25.46	25.53	25.28	25.30	592586
2024-12-05	25.45	25.49	25.26	25.28	483427
2024-12-06	25.47	25.51	25.26	25.36	388209
2024-12-09	25.42	25.98	25.36	25.80	1029094
2024-12-10	25.77	25.86	25.60	25.68	672466
2024-12-11	25.50	25.81	25.39	25.76	830784
2024-12-12	25.64	25.80	25.50	25.53	710292
2024-12-13	25.64	25.64	25.51	25.53	487238
2024-12-16	25.45	25.70	25.32	25.32	463934
2024-12-17	25.42	25.60	25.34	25.44	506583
2024-12-18	25.37	25.43	24.89	24.89	505809
2024-12-19	24.89	24.98	24.74	24.79	652935
2024-12-20	24.75	24.85	24.59	24.66	2985631
2024-12-23	24.78	24.83	24.42	24.54	1283193
2024-12-24	24.57	24.58	24.43	24.44	317853
2024-12-26	24.31	24.52	24.26	24.46	672885
2024-12-27	24.75	24.83	24.66	24.79	1434341
2024-12-30	24.75	24.76	24.52	24.58	670770
2024-12-31	24.62	24.80	24.49	24.58	507570
2025-01-02	24.77	24.79	24.38	24.40	737526
2025-01-03	24.53	24.53	24.36	24.42	1479785
2025-01-06	24.44	24.80	24.42	24.64	1697307
2025-01-07	24.76	24.82	24.55	24.61	2163491
2025-01-08	24.25	24.44	24.07	24.32	537368
2025-01-10	24.22	24.24	23.94	23.95	714392
2025-01-13	23.89	24.05	23.81	24.02	638177
2025-01-14	23.91	23.98	23.69	23.89	772661
2025-01-15	24.45	24.91	24.35	24.86	815854
2025-01-16	24.80	25.09	24.73	25.05	703199
2025-01-17	25.06	27.10	25.00	25.29	2087355
2025-01-21	25.24	25.72	25.24	25.72	900643
2025-01-22	25.47	25.47	25.16	25.23	628976
2025-01-23	25.12	25.15	24.84	24.99	607772
2025-01-24	24.94	25.20	24.88	25.08	452954
2025-01-27	25.28	25.52	25.19	25.50	617607
2025-01-28	25.65	25.73	25.45	25.52	316365
2025-01-29	25.52	25.56	25.30	25.31	395392
2025-01-30	25.62	25.85	25.55	25.66	511319
2025-01-31	25.68	25.84	25.37	25.38	389828
2025-02-03	25.28	25.61	25.20	25.37	326269
2025-02-04	25.68	25.90	25.63	25.74	474498
2025-02-05	25.93	26.20	25.91	26.12	483895
2025-02-06	25.74	25.81	25.19	25.25	525697
2025-02-07	25.16	25.16	24.60	24.67	752207
2025-02-10	24.91	24.91	24.68	24.72	858635
2025-02-11	25.07	25.21	24.90	25.16	1054928
2025-02-12	25.30	25.41	25.14	25.37	626828
2025-02-13	25.42	25.73	25.35	25.71	635608
2025-02-14	25.90	25.90	25.67	25.70	627300
2025-02-18	26.00	26.09	25.86	25.95	790513
2025-02-19	25.57	25.79	25.54	25.62	515913
2025-02-20	25.55	25.78	25.55	25.72	481489
2025-02-21	25.92	26.17	25.85	26.13	509385
2025-02-24	26.27	26.44	26.05	26.28	793276
2025-02-25	27.82	28.31	27.58	28.11	1532068
2025-02-26	28.86	29.27	28.82	28.92	1366950
2025-02-27	28.82	29.21	28.80	28.98	928018
2025-02-28	29.09	29.20	28.72	28.96	791970
2025-03-03	29.56	29.90	29.46	29.65	649556
2025-03-04	29.63	30.07	29.62	30.00	1222117
2025-03-05	30.23	30.41	29.99	30.34	386027
2025-03-06	29.77	29.89	29.43	29.52	550880
2025-03-07	29.67	30.11	29.57	29.86	627390
2025-03-10	29.56	30.07	29.56	29.74	562280
2025-03-11	29.72	30.00	29.45	29.84	807085
2025-03-12	28.81	28.92	28.35	28.84	825487
2025-03-13	28.26	28.45	28.20	28.21	828490
2025-03-14	28.20	28.60	28.18	28.57	774619
2025-03-17	28.75	29.98	28.73	29.03	790098
2025-03-18	28.82	28.99	28.74	28.77	538793
2025-03-19	28.38	28.45	28.13	28.39	711769
2025-03-20	28.31	28.57	28.23	28.46	469246
2025-03-21	28.22	28.25	28.03	28.13	443228
2025-03-24	27.94	28.25	27.83	28.03	1652219
2025-03-25	28.45	28.70	28.27	28.43	1154559
2025-03-26	28.44	28.71	28.33	28.41	890426
2025-03-27	28.21	28.52	28.17	27.95	633576
2025-03-28	27.89	28.20	27.89	28.05	775054
2025-03-31	28.00	28.54	27.99	28.37	694920
2025-04-01	28.21	28.34	27.97	28.19	595017
2025-04-02	27.96	28.22	27.88	28.13	403254
2025-04-03	28.57	28.83	27.86	27.94	1605457
2025-04-04	27.01	27.08	26.27	26.31	1294646
2025-04-07	25.22	26.35	24.96	25.65	2399573
2025-04-08	25.67	25.89	24.76	24.97	1619420
2025-04-09	24.73	25.98	23.91	25.85	1629024
2025-04-10	25.18	25.29	24.55	25.05	1366788
2025-04-11	25.55	25.97	25.36	25.85	2300131
2025-04-14	26.10	26.23	25.87	26.05	1152429
2025-04-15	26.17	26.32	25.99	26.03	1252404
2025-04-16	25.84	26.06	25.63	25.69	746039
2025-04-17	25.95	26.19	25.90	25.93	691095
2025-04-21	25.83	25.92	25.45	25.70	382341
2025-04-22	26.08	26.26	26.02	26.16	639155
2025-04-23	26.44	26.74	26.42	26.52	706966
2025-04-24	26.75	27.04	26.61	27.00	827100
2025-04-25	26.59	26.70	26.33	26.64	928869
2025-04-28	26.75	26.83	26.61	26.80	638850
2025-04-29	26.61	27.04	26.58	26.92	793263
2025-04-30	28.60	28.65	27.89	28.02	1513677
2025-05-01	28.29	28.69	28.04	28.22	1541698
2025-05-02	29.01	29.03	28.44	28.62	899572
2025-05-05	28.59	28.59	28.27	28.37	811339
2025-05-06	28.71	28.71	28.36	28.44	799440
2025-05-07	28.06	28.46	28.02	28.33	585914
2025-05-08	28.49	28.53	28.29	28.33	444112
2025-05-09	28.32	28.44	28.24	28.34	673091
2025-05-12	28.20	28.58	28.20	28.44	561711
2025-05-13	28.54	28.57	28.13	28.27	488638
2025-05-14	28.31	28.32	27.97	27.97	394145
2025-05-15	28.51	28.78	28.44	28.75	684997
2025-05-16	28.59	28.88	28.54	28.88	398000
2025-05-19	28.80	29.11	28.78	29.10	433274
2025-05-20	29.21	29.50	29.12	29.41	587843
2025-05-21	29.49	29.49	28.66	28.72	467312
2025-05-22	28.54	28.54	28.23	28.40	659581
2025-05-23	28.44	28.71	28.33	28.63	948581
2025-05-27	29.07	29.21	28.84	28.92	541186
2025-05-28	28.64	28.85	28.55	28.61	438223
2025-05-29	28.88	28.96	28.66	28.82	411219
2025-05-30	28.83	29.00	28.72	28.96	459042
2025-06-02	29.05	29.27	28.89	29.15	809386
2025-06-03	29.07	29.21	28.94	29.12	535135
2025-06-04	29.29	29.42	29.18	29.27	492426
2025-06-05	30.11	30.40	30.04	30.30	897247
2025-06-06	30.34	30.40	30.17	30.26	1322097
2025-06-09	30.03	30.07	29.84	29.88	615092
2025-06-10	30.08	30.29	30.02	30.06	607210
2025-06-11	30.19	30.38	30.10	30.13	720117
2025-06-12	30.36	30.36	29.98	30.11	1219511
2025-06-13	29.66	29.83	29.27	29.39	838174
2025-06-16	29.52	29.65	29.24	29.31	816430
2025-06-17	29.19	29.25	28.49	28.63	1310615
2025-06-18	28.64	28.76	28.40	28.58	890947
2025-06-20	29.27	29.27	28.79	28.83	1490783
2025-06-23	28.80	29.18	28.80	29.17	900876
2025-06-24	29.64	29.90	29.39	29.85	1852655
2025-06-25	29.58	29.99	29.50	29.90	855877
2025-06-26	30.11	30.27	30.05	30.21	853866
2025-06-27	30.22	30.37	30.12	30.22	882877
2025-06-30	30.47	30.69	30.43	30.63	626237
2025-07-01	30.35	30.77	30.20	30.60	789978
2025-07-02	30.20	30.22	29.99	30.16	543734
2025-07-03	30.26	30.28	30.13	30.28	274870
2025-07-07	30.30	30.32	29.88	29.94	987102
2025-07-08	29.62	29.90	29.50	29.77	1234065
2025-07-09	30.46	30.76	30.05	30.69	3955622
2025-07-10	30.55	31.43	30.47	31.07	2866852
2025-07-11	30.42	30.65	30.27	30.28	1285685
2025-07-14	30.05	30.18	29.86	30.04	634373
2025-07-15	29.95	29.96	29.29	29.33	1673881
2025-07-16	29.44	29.65	29.27	29.57	912076
2025-07-17	29.87	30.08	29.77	29.88	846164
2025-07-18	30.22	30.28	30.06	30.17	724590
2025-07-21	30.27	30.46	30.19	30.28	718639
2025-07-22	30.41	30.96	30.40	30.93	949146
2025-07-23	31.36	31.84	31.33	31.84	760878
2025-07-24	31.63	31.73	31.47	31.48	716392
2025-07-25	31.33	31.69	31.27	31.67	514702
2025-07-28	31.33	31.38	31.09	31.18	531041
2025-07-29	31.36	31.60	31.22	31.60	446111
2025-07-30	31.20	31.30	30.83	30.93	546924
2025-07-31	30.91	30.93	30.50	30.56	934709
2025-08-01	30.58	30.92	30.33	30.83	951119
2025-08-04	30.39	30.83	30.33	30.79	1622607
2025-08-05	35.32	35.88	34.73	35.48	3882381
2025-08-06	35.62	35.83	35.44	35.50	1348087
2025-08-07	36.35	36.56	35.81	36.08	1425478
2025-08-08	35.94	36.20	35.73	36.14	1334815

Explore More About SNN

Coins representing dividend payouts and trends

SNN Dividend History

Discover Smith & Nephew'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

SNN Stock Split History

Discover Smith & Nephew'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

SNN Historical Prices

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

Web Analytics