SPH Historical Prices

Summary

Key Stock Metrics

15.20

(August 8, 2024)

52-Week Low

22.24

(February 19, 2025)

52-Week High

58.99

(January 25, 2011)

All-Time High

20.40

(March 13, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-02-29	20.50	20.75	20.50	20.50	1129600
1996-03-01	20.63	20.63	20.50	20.50	245000
1996-03-04	20.63	20.63	20.50	20.50	192200
1996-03-05	20.63	20.63	20.50	20.63	162100
1996-03-06	20.63	20.75	20.50	20.75	173900
1996-03-07	20.75	20.75	20.63	20.75	117500
1996-03-08	20.63	20.63	20.50	20.50	256000
1996-03-11	20.50	20.63	20.50	20.50	90500
1996-03-12	20.50	20.63	20.50	20.50	112800
1996-03-13	20.63	20.63	20.50	20.50	73900
1996-03-14	20.63	20.63	20.50	20.50	307400
1996-03-15	20.50	20.63	20.50	20.50	216400
1996-03-18	20.50	20.63	20.50	20.50	250800
1996-03-19	20.50	20.63	20.50	20.50	169200
1996-03-20	20.50	20.63	20.50	20.50	169300
1996-03-21	20.50	20.63	20.50	20.50	89400
1996-03-22	20.50	20.63	20.50	20.50	148900
1996-03-25	20.50	20.63	20.50	20.63	157900
1996-03-26	20.50	20.63	20.50	20.50	166900
1996-03-27	20.63	20.63	20.50	20.63	153200
1996-03-28	20.63	20.63	20.50	20.63	228500
1996-03-29	20.75	20.88	20.75	20.75	279200
1996-04-01	20.75	20.75	20.63	20.63	261200
1996-04-02	20.63	20.63	20.38	20.38	205200
1996-04-03	20.38	20.38	20.00	20.25	113500
1996-04-04	20.25	20.25	19.88	20.13	117000
1996-04-08	20.00	20.13	19.75	20.00	211700
1996-04-09	20.00	20.38	20.00	20.25	168200
1996-04-10	20.38	20.50	20.25	20.25	113500
1996-04-11	20.25	20.50	20.25	20.50	70200
1996-04-12	20.38	20.50	20.25	20.25	104000
1996-04-15	20.38	20.50	20.25	20.38	117200
1996-04-16	20.50	20.50	20.25	20.38	118900
1996-04-17	20.50	20.50	20.38	20.50	127900
1996-04-18	20.50	20.63	20.38	20.50	106100
1996-04-19	20.38	20.50	20.38	20.38	136500
1996-04-22	20.50	20.50	20.38	20.50	118300
1996-04-23	20.50	20.63	20.38	20.38	166700
1996-04-24	20.50	20.50	20.38	20.38	100600
1996-04-25	20.50	20.63	20.38	20.50	83500
1996-04-26	20.50	20.63	20.38	20.63	45400
1996-04-29	20.50	20.63	20.50	20.63	59800
1996-04-30	20.63	20.63	20.50	20.56	99200
1996-05-01	20.63	20.63	20.38	20.50	83200
1996-05-02	20.50	20.50	20.25	20.38	99300
1996-05-03	20.25	20.50	20.25	20.38	134400
1996-05-06	20.50	20.50	20.25	20.50	70400
1996-05-07	20.38	20.50	20.38	20.50	76200
1996-05-08	20.50	20.50	20.38	20.38	68200
1996-05-09	20.38	20.63	20.38	20.38	139100
1996-05-10	20.50	20.63	20.38	20.63	67200
1996-05-13	20.63	20.63	20.50	20.50	88500
1996-05-14	20.63	20.63	20.50	20.63	108200
1996-05-15	20.50	20.63	20.38	20.50	98200
1996-05-16	20.50	20.63	20.50	20.50	92100
1996-05-17	20.50	20.63	20.50	20.63	85000
1996-05-20	20.50	20.63	20.50	20.63	92200
1996-05-21	20.63	20.63	20.50	20.50	83800
1996-05-22	20.63	20.75	20.50	20.56	183900
1996-05-23	20.63	20.63	20.50	20.63	90000
1996-05-24	20.50	20.75	20.50	20.63	58000
1996-05-28	20.63	20.75	20.50	20.50	80000
1996-05-29	20.63	20.63	20.38	20.38	140900
1996-05-30	20.50	20.50	20.38	20.38	46200
1996-05-31	20.38	20.50	20.38	20.38	79600
1996-06-03	20.50	20.50	20.38	20.38	55000
1996-06-04	20.38	20.50	20.38	20.38	75700
1996-06-05	20.50	20.50	20.38	20.50	47300
1996-06-06	20.50	20.50	20.38	20.50	40600
1996-06-07	20.38	20.50	20.25	20.38	62100
1996-06-10	20.38	20.50	20.38	20.50	39200
1996-06-11	20.50	20.50	20.38	20.50	58300
1996-06-12	20.38	20.50	20.25	20.50	54100
1996-06-13	20.50	20.50	20.38	20.38	61900
1996-06-14	20.50	20.50	20.38	20.50	39800
1996-06-17	20.38	20.63	20.38	20.50	48100
1996-06-18	20.50	20.50	20.38	20.38	72700
1996-06-19	20.38	20.50	20.38	20.38	48800
1996-06-20	20.38	20.50	20.38	20.50	73800
1996-06-21	20.38	20.50	20.38	20.38	66200
1996-06-24	20.50	20.50	20.38	20.50	62900
1996-06-25	20.50	20.50	20.38	20.50	115600
1996-06-26	20.38	20.50	20.25	20.38	82500
1996-06-27	20.38	20.38	20.25	20.38	50600
1996-06-28	20.25	20.38	20.25	20.38	49700
1996-07-01	20.38	20.38	20.13	20.25	87900
1996-07-02	20.13	20.38	20.13	20.38	81000
1996-07-03	20.38	20.50	20.25	20.38	67800
1996-07-05	20.38	20.38	20.38	20.38	13000
1996-07-08	20.38	20.50	20.25	20.50	60500
1996-07-09	20.50	20.50	20.38	20.50	57400
1996-07-10	20.50	20.50	20.38	20.38	101200
1996-07-11	20.50	20.63	20.38	20.50	85300
1996-07-12	20.50	20.50	20.38	20.50	40700
1996-07-15	20.50	20.63	20.38	20.50	85900
1996-07-16	20.63	20.63	20.25	20.38	100700
1996-07-17	20.50	20.50	20.38	20.50	64800
1996-07-18	20.50	20.50	20.38	20.50	85700
1996-07-19	20.63	20.75	20.50	20.75	117500
1996-07-22	20.75	20.75	20.50	20.75	123700
1996-07-23	20.75	20.75	20.50	20.63	170500
1996-07-24	20.00	20.00	19.88	20.00	94800
1996-07-25	20.00	20.00	19.75	20.00	37100
1996-07-26	19.88	20.00	19.75	19.88	50500
1996-07-29	19.88	20.00	19.75	19.88	51200
1996-07-30	19.88	20.00	19.75	20.00	28800
1996-07-31	20.00	20.00	19.88	20.00	73700
1996-08-01	19.75	19.88	19.63	19.75	136700
1996-08-02	19.88	19.88	19.63	19.75	121600
1996-08-05	19.75	19.88	19.75	19.88	92200
1996-08-06	19.75	20.00	19.75	19.88	133400
1996-08-07	19.88	20.00	19.75	19.75	106500
1996-08-08	19.88	19.88	19.75	19.75	89300
1996-08-09	19.88	19.88	19.75	19.88	65100
1996-08-12	19.88	20.00	19.75	19.88	62500
1996-08-13	19.75	20.00	19.75	19.81	108800
1996-08-14	19.88	20.00	19.75	19.94	88800
1996-08-15	20.00	20.13	19.88	20.13	89400
1996-08-16	20.13	20.13	20.00	20.13	85800
1996-08-19	20.13	20.25	20.00	20.00	123000
1996-08-20	20.25	20.38	20.13	20.38	190700
1996-08-21	20.38	20.63	20.38	20.63	168800
1996-08-22	20.63	20.63	20.38	20.63	134800
1996-08-23	20.63	20.63	20.50	20.63	90500
1996-08-26	20.63	20.75	20.50	20.75	133200
1996-08-27	20.75	20.88	20.63	20.63	152700
1996-08-28	20.88	20.88	20.75	20.88	92400
1996-08-29	20.88	20.88	20.75	20.88	92900
1996-08-30	20.88	21.00	20.75	21.00	66800
1996-09-03	21.00	21.13	20.75	21.13	181300
1996-09-04	21.13	21.25	21.00	21.25	156700
1996-09-05	21.25	21.25	21.00	21.25	166900
1996-09-06	21.25	21.25	21.00	21.00	115500
1996-09-09	21.13	21.38	21.13	21.13	172800
1996-09-10	21.25	21.25	21.13	21.25	106000
1996-09-11	21.25	21.38	21.00	21.00	126400
1996-09-12	21.13	21.38	21.13	21.25	103700
1996-09-13	21.38	21.50	21.25	21.50	86800
1996-09-16	21.50	21.75	21.25	21.50	102400
1996-09-17	21.50	21.75	21.38	21.63	104400
1996-09-18	21.75	21.75	21.38	21.50	90800
1996-09-19	21.50	21.63	21.50	21.63	67700
1996-09-20	21.63	21.63	21.38	21.63	72900
1996-09-23	21.50	21.50	21.25	21.25	67900
1996-09-24	21.25	21.38	21.00	21.13	73200
1996-09-25	21.00	21.38	21.00	21.25	58200
1996-09-26	21.38	21.63	21.25	21.63	60600
1996-09-27	21.63	21.75	21.50	21.75	63000
1996-09-30	21.63	21.75	21.50	21.63	61900
1996-10-01	21.63	21.75	21.50	21.63	58100
1996-10-02	21.75	21.88	21.63	21.75	109100
1996-10-03	21.50	21.63	21.38	21.50	90100
1996-10-04	21.50	21.75	21.50	21.63	67200
1996-10-07	21.50	21.63	21.38	21.38	62600
1996-10-08	21.00	21.00	20.13	20.25	504900
1996-10-09	20.38	20.63	20.19	20.50	213400
1996-10-10	20.50	20.63	20.38	20.38	139500
1996-10-11	20.38	20.63	20.38	20.63	121100
1996-10-14	20.63	20.63	20.38	20.50	109400
1996-10-15	20.50	20.63	20.38	20.38	133100
1996-10-16	20.50	20.63	20.38	20.50	120500
1996-10-17	20.50	20.63	20.50	20.63	97500
1996-10-18	20.63	20.75	20.50	20.63	115500
1996-10-21	20.75	20.75	20.50	20.50	110800
1996-10-22	20.50	20.88	20.50	20.88	158800
1996-10-23	20.88	21.25	20.75	21.00	118500
1996-10-24	21.00	21.13	20.88	21.00	67400
1996-10-25	21.13	21.13	21.00	21.13	74700
1996-10-28	21.00	21.25	21.00	21.13	61200
1996-10-29	21.00	21.00	20.38	20.63	175500
1996-10-30	20.13	20.25	19.63	19.75	171500
1996-10-31	19.50	19.75	18.88	19.38	181000
1996-11-01	19.38	19.38	18.75	19.00	142300
1996-11-04	19.00	19.13	18.75	18.88	106200
1996-11-05	18.75	19.13	18.75	19.13	81700
1996-11-06	19.25	19.63	19.13	19.50	113300
1996-11-07	19.50	19.63	19.38	19.38	68700
1996-11-08	19.38	19.75	19.38	19.75	57600
1996-11-11	19.75	19.75	19.38	19.38	96000
1996-11-12	19.38	19.38	19.00	19.00	111700
1996-11-13	19.50	19.50	19.25	19.50	80700
1996-11-14	19.38	19.63	19.38	19.63	91000
1996-11-15	19.63	19.75	19.50	19.63	72700
1996-11-18	19.63	19.88	19.38	19.63	81500
1996-11-19	19.63	19.75	19.25	19.38	65300
1996-11-20	19.50	19.50	19.25	19.38	83100
1996-11-21	19.38	19.75	19.25	19.75	72600
1996-11-22	19.75	19.75	19.63	19.75	65300
1996-11-25	19.75	19.75	19.38	19.50	88400
1996-11-26	19.38	19.50	19.00	19.13	130600
1996-11-27	19.38	19.38	19.13	19.25	46000
1996-11-29	19.25	19.25	19.13	19.13	24300
1996-12-02	19.25	19.25	18.88	19.00	60500
1996-12-03	19.00	19.25	18.88	18.88	110000
1996-12-04	19.00	19.13	18.75	19.13	130900
1996-12-05	18.88	19.25	18.88	19.25	104500
1996-12-06	19.25	19.25	18.88	19.00	107500
1996-12-09	19.00	19.50	18.94	19.25	117700
1996-12-10	19.38	19.38	18.88	19.00	122100
1996-12-11	19.00	19.00	18.75	18.88	116800
1996-12-12	19.00	19.13	18.75	19.00	101900
1996-12-13	19.13	19.25	19.00	19.00	74300
1996-12-16	19.13	19.13	18.88	19.00	89900
1996-12-17	19.00	19.25	18.88	19.25	117100
1996-12-18	19.25	19.38	19.00	19.38	70500
1996-12-19	19.38	19.50	19.13	19.13	90900
1996-12-20	19.25	19.25	18.88	18.88	100300
1996-12-23	18.88	19.00	18.75	18.88	151000
1996-12-24	18.75	19.00	18.75	19.00	47100
1996-12-26	19.00	19.25	18.88	19.00	78900
1996-12-27	19.13	19.25	19.00	19.25	65800
1996-12-30	19.25	19.38	19.00	19.00	76300
1996-12-31	19.00	19.13	18.75	18.75	128900
1997-01-02	18.88	19.00	18.88	19.00	46200
1997-01-03	19.00	19.25	18.88	19.25	81400
1997-01-06	19.25	19.63	19.13	19.63	106100
1997-01-07	19.63	19.75	19.50	19.63	63400
1997-01-08	19.63	20.25	19.63	20.25	91400
1997-01-09	20.13	20.50	20.00	20.50	86100
1997-01-10	20.25	20.50	20.13	20.38	68000
1997-01-13	20.38	20.50	20.25	20.50	44900
1997-01-14	20.38	20.50	20.38	20.50	72200
1997-01-15	20.38	20.50	20.25	20.50	57600
1997-01-16	20.50	20.63	20.38	20.50	100600
1997-01-17	20.50	20.50	20.38	20.50	39500
1997-01-20	20.50	20.63	20.38	20.38	77600
1997-01-21	20.50	20.63	20.38	20.50	37800
1997-01-22	20.13	20.25	19.25	19.25	284200
1997-01-23	19.50	19.75	19.31	19.38	213200
1997-01-24	19.38	19.50	19.25	19.38	84200
1997-01-27	19.50	19.63	19.38	19.38	67000
1997-01-28	19.38	19.63	19.38	19.50	111000
1997-01-29	18.88	19.63	18.88	19.63	106400
1997-01-30	19.50	19.63	19.00	19.13	48000
1997-01-31	19.25	19.38	19.13	19.13	61400
1997-02-03	19.38	19.38	19.13	19.25	50600
1997-02-04	19.38	19.38	19.13	19.25	56000
1997-02-05	19.25	19.38	19.13	19.13	45300
1997-02-06	19.25	19.38	19.25	19.38	38500
1997-02-07	19.38	19.50	19.25	19.38	69200
1997-02-10	19.50	19.50	19.25	19.38	59700
1997-02-11	19.25	19.38	19.13	19.38	47100
1997-02-12	19.38	19.38	19.13	19.25	74200
1997-02-13	19.25	19.38	19.00	19.25	87500
1997-02-14	19.13	19.25	19.00	19.00	83900
1997-02-18	19.13	19.13	18.63	19.00	107900
1997-02-19	19.00	19.25	18.88	19.00	80200
1997-02-20	19.00	19.25	18.88	19.13	49000
1997-02-21	19.00	19.13	19.00	19.00	53300
1997-02-24	19.00	19.13	18.88	19.00	61800
1997-02-25	18.88	19.13	18.88	19.00	73000
1997-02-26	19.00	19.13	18.88	19.00	41100
1997-02-27	19.00	19.13	19.00	19.13	39100
1997-02-28	19.13	19.13	19.00	19.13	51500
1997-03-03	19.13	19.13	18.88	19.00	73300
1997-03-04	18.88	19.13	18.88	19.00	62000
1997-03-05	19.13	19.13	19.00	19.13	36500
1997-03-06	19.00	19.13	19.00	19.00	45900
1997-03-07	19.00	19.13	18.88	19.00	49800
1997-03-10	19.13	19.25	19.00	19.13	54500
1997-03-11	19.13	19.25	19.00	19.13	79600
1997-03-12	19.00	19.13	18.75	18.88	185200
1997-03-13	18.75	18.88	17.75	18.25	223600
1997-03-14	18.38	18.63	18.13	18.38	123200
1997-03-17	18.38	18.88	18.25	18.63	81300
1997-03-18	18.75	18.75	18.25	18.38	69900
1997-03-19	18.38	18.63	18.25	18.50	71700
1997-03-20	18.50	18.63	18.25	18.38	74900
1997-03-21	18.25	18.63	18.25	18.63	40200
1997-03-24	18.50	18.63	18.25	18.25	75400
1997-03-25	18.25	18.50	18.13	18.25	59600
1997-03-26	18.25	18.38	18.13	18.25	39600
1997-03-27	18.25	18.38	18.25	18.25	48600
1997-03-31	18.25	18.38	18.13	18.25	42300
1997-04-01	18.38	18.50	18.25	18.50	30800
1997-04-02	18.38	18.50	18.13	18.38	35800
1997-04-03	18.13	18.25	18.00	18.25	55000
1997-04-04	18.13	18.25	18.00	18.13	49900
1997-04-07	18.00	18.25	18.00	18.25	34400
1997-04-08	18.25	18.25	18.00	18.13	31600
1997-04-09	18.13	18.25	18.00	18.13	31300
1997-04-10	18.00	18.13	17.88	17.94	58700
1997-04-11	17.88	17.88	17.25	17.63	117900
1997-04-14	17.63	17.63	17.25	17.38	73800
1997-04-15	17.38	17.50	17.25	17.38	112800
1997-04-16	17.25	17.38	17.13	17.13	75000
1997-04-17	17.25	17.25	17.13	17.25	81000
1997-04-18	17.13	17.38	17.13	17.38	120400
1997-04-21	17.50	18.00	17.50	17.88	65400
1997-04-22	17.75	18.00	17.63	17.88	88500
1997-04-23	17.88	18.13	17.75	18.00	45300
1997-04-24	18.00	18.13	17.88	18.00	69100
1997-04-25	17.88	18.00	17.75	17.88	37900
1997-04-28	17.88	18.00	17.75	17.75	39200
1997-04-29	18.00	18.00	17.88	17.88	56200
1997-04-30	17.63	17.75	17.38	17.50	52600
1997-05-01	17.63	17.75	17.38	17.38	39000
1997-05-02	17.25	17.38	17.13	17.38	51400
1997-05-05	17.38	17.38	17.13	17.25	59400
1997-05-06	17.13	17.38	17.00	17.25	75400
1997-05-07	17.25	17.38	17.13	17.25	61100
1997-05-08	17.25	17.38	17.13	17.25	47600
1997-05-09	17.25	17.38	17.13	17.25	29600
1997-05-12	17.38	17.50	17.25	17.50	63600
1997-05-13	17.38	17.50	17.38	17.50	44200
1997-05-14	17.50	17.88	17.50	17.88	77100
1997-05-15	17.75	18.00	17.75	18.00	49200
1997-05-16	17.88	18.00	17.75	17.75	70000
1997-05-19	17.75	17.75	17.50	17.75	50100
1997-05-20	17.75	17.75	17.50	17.75	42600
1997-05-21	17.75	18.00	17.63	17.75	59600
1997-05-22	17.75	17.88	17.63	17.75	30000
1997-05-23	17.75	18.00	17.75	17.88	29600
1997-05-27	17.75	18.00	17.63	17.88	41200
1997-05-28	17.88	18.00	17.75	17.88	43100
1997-05-29	17.75	18.13	17.63	17.88	53500
1997-05-30	18.00	18.00	17.88	18.00	28300
1997-06-02	18.00	18.00	17.88	17.88	40500
1997-06-03	17.88	17.88	17.63	17.63	50600
1997-06-04	17.75	17.75	17.63	17.63	35200
1997-06-05	17.75	17.88	17.63	17.75	31300
1997-06-06	17.75	18.38	17.75	18.38	82200
1997-06-09	18.38	18.50	18.13	18.38	73600
1997-06-10	18.25	18.38	18.25	18.25	60300
1997-06-11	18.25	18.50	18.25	18.38	46500
1997-06-12	18.50	18.75	18.38	18.63	48600
1997-06-13	18.50	18.75	18.38	18.38	44700
1997-06-16	18.50	18.63	18.38	18.38	50800
1997-06-17	18.25	18.38	17.75	17.75	103600
1997-06-18	17.75	18.00	17.63	17.75	73600
1997-06-19	17.75	18.25	17.75	18.00	76500
1997-06-20	18.13	18.13	17.75	17.75	71100
1997-06-23	17.88	18.00	17.75	17.88	52400
1997-06-24	17.81	17.88	17.75	17.88	68400
1997-06-25	17.88	18.06	17.88	18.00	82900
1997-06-26	18.00	18.50	18.00	18.38	40700
1997-06-27	18.50	18.50	18.25	18.50	40100
1997-06-30	18.44	18.75	18.38	18.69	31600
1997-07-01	18.19	18.69	18.19	18.56	67600
1997-07-02	18.63	18.88	18.50	18.63	54800
1997-07-03	18.75	18.88	18.63	18.75	48200
1997-07-07	18.88	19.00	18.75	18.75	70500
1997-07-08	18.88	18.94	18.63	18.63	92300
1997-07-09	18.63	18.75	18.25	18.25	53800
1997-07-10	18.31	18.50	18.13	18.38	33600
1997-07-11	18.50	18.88	18.38	18.75	46500
1997-07-14	18.75	18.75	18.56	18.56	65600
1997-07-15	18.56	18.69	18.50	18.56	40600
1997-07-16	18.63	18.94	18.50	18.75	69700
1997-07-17	18.75	18.88	18.63	18.88	69000
1997-07-18	18.88	19.00	18.63	18.69	52200
1997-07-21	18.88	19.00	18.75	19.00	44500
1997-07-22	19.06	19.25	18.88	19.25	78500
1997-07-23	19.06	19.63	19.00	19.31	75500
1997-07-24	19.38	19.44	19.13	19.31	78000
1997-07-25	19.25	19.75	19.25	19.75	93200
1997-07-28	19.75	19.75	19.31	19.50	66800
1997-07-29	19.63	19.63	19.44	19.56	52100
1997-07-30	18.88	18.88	18.63	18.63	75400
1997-07-31	18.69	19.38	18.06	18.38	68800
1997-08-01	18.25	18.50	18.25	18.38	53600
1997-08-04	18.31	18.75	18.31	18.75	86200
1997-08-05	18.75	18.88	18.56	18.88	64200
1997-08-06	18.81	19.13	18.75	19.06	48500
1997-08-07	19.13	19.25	19.00	19.06	61900
1997-08-08	18.94	19.06	18.75	18.88	25500
1997-08-11	19.00	19.13	18.81	19.00	78600
1997-08-12	19.00	19.25	18.88	19.06	59400
1997-08-13	19.50	19.63	18.88	19.13	64100
1997-08-14	19.06	19.75	19.06	19.75	54900
1997-08-15	19.50	19.69	19.31	19.69	72000
1997-08-18	19.69	19.69	19.06	19.25	75800
1997-08-19	19.38	19.38	18.81	19.00	74800
1997-08-20	19.00	19.13	18.81	19.00	50300
1997-08-21	18.94	19.13	18.94	18.94	28400
1997-08-22	18.94	19.00	18.63	18.88	37900
1997-08-25	18.88	18.88	18.63	18.81	33600
1997-08-26	18.81	19.00	18.75	19.00	66700
1997-08-27	19.06	19.06	18.75	18.94	45100
1997-08-28	18.81	18.94	18.75	18.94	24600
1997-08-29	18.94	19.00	18.81	18.88	28200
1997-09-02	18.88	18.94	18.63	18.75	44900
1997-09-03	18.75	19.00	18.63	18.94	45100
1997-09-04	18.94	19.13	18.81	19.13	35200
1997-09-05	19.13	19.56	19.00	19.50	46700
1997-09-08	19.69	19.75	19.38	19.50	46300
1997-09-09	19.63	19.63	19.38	19.38	46800
1997-09-10	19.44	19.50	19.00	19.06	58000
1997-09-11	19.00	19.25	18.88	19.13	52900
1997-09-12	19.25	19.38	19.06	19.31	36400
1997-09-15	19.31	19.56	19.25	19.44	64300
1997-09-16	19.31	19.63	19.31	19.50	57300
1997-09-17	19.50	19.63	19.31	19.63	47100
1997-09-18	19.50	19.75	19.44	19.63	55400
1997-09-19	19.38	19.63	19.25	19.44	34200
1997-09-22	19.31	19.38	19.00	19.25	53700
1997-09-23	19.25	19.50	19.19	19.31	47500
1997-09-24	19.38	19.75	19.38	19.75	74100
1997-09-25	19.75	20.00	19.63	19.88	116500
1997-09-26	20.13	20.19	19.63	19.63	65500
1997-09-29	19.69	19.88	19.63	19.88	36000
1997-09-30	19.81	20.13	19.63	20.06	58000
1997-10-01	20.00	20.13	19.88	20.13	92400
1997-10-02	20.13	20.25	19.94	20.06	68200
1997-10-03	20.13	20.31	20.06	20.06	55000
1997-10-06	20.19	20.19	20.00	20.06	58200
1997-10-07	20.06	20.50	20.00	20.50	69000
1997-10-08	20.50	20.50	20.13	20.25	98100
1997-10-09	20.25	20.50	20.19	20.38	97900
1997-10-10	20.44	20.50	20.25	20.44	61800
1997-10-13	20.50	20.50	20.25	20.38	52900
1997-10-14	20.50	20.56	20.25	20.38	62800
1997-10-15	20.25	20.38	20.13	20.31	52700
1997-10-16	20.31	20.38	19.88	19.94	75900
1997-10-17	19.88	20.13	19.75	19.88	53700
1997-10-20	19.88	20.00	19.75	19.88	50100
1997-10-21	19.94	20.00	19.44	19.56	105000
1997-10-22	19.50	19.63	19.25	19.44	51000
1997-10-23	19.38	19.44	19.25	19.44	46700
1997-10-24	19.50	19.50	19.25	19.50	51700
1997-10-27	19.50	19.75	19.38	19.56	54600
1997-10-28	19.31	19.38	18.75	19.25	103000
1997-10-29	18.94	19.25	18.63	18.75	73500
1997-10-30	18.63	18.75	18.56	18.69	36000
1997-10-31	18.81	19.06	18.75	18.88	50200
1997-11-03	19.00	19.25	18.88	18.94	47000
1997-11-04	19.00	19.13	18.75	19.13	42100
1997-11-05	19.00	19.19	18.63	18.75	74100
1997-11-06	18.88	19.00	18.63	18.81	38200
1997-11-07	19.00	19.00	18.63	18.81	38100
1997-11-10	19.06	19.31	18.88	19.00	55800
1997-11-11	19.00	19.00	18.25	18.38	63700
1997-11-12	18.38	18.50	18.25	18.25	47200
1997-11-13	18.13	18.25	17.63	17.88	89500
1997-11-14	17.88	18.19	17.81	18.19	55700
1997-11-17	18.25	18.25	17.88	18.13	58000
1997-11-18	18.00	18.25	17.75	18.00	84300
1997-11-19	17.94	18.63	17.94	18.50	65000
1997-11-20	18.50	18.94	18.38	18.69	85100
1997-11-21	18.69	18.94	18.38	18.50	96700
1997-11-24	18.50	18.75	17.88	18.13	123500
1997-11-25	18.00	18.44	18.00	18.19	104100
1997-11-26	18.13	18.25	17.94	18.06	51000
1997-11-28	18.25	18.25	18.13	18.19	17200
1997-12-01	18.19	18.50	17.88	18.00	76000
1997-12-02	18.13	18.13	17.88	17.88	85300
1997-12-03	17.88	18.00	17.88	17.88	73600
1997-12-04	17.94	18.13	17.88	17.94	78600
1997-12-05	18.00	18.00	17.75	17.88	49400
1997-12-08	17.88	17.94	17.44	17.88	132400
1997-12-09	17.63	17.81	17.50	17.50	85000
1997-12-10	17.50	17.50	16.88	17.00	139400
1997-12-11	16.88	17.25	16.63	16.69	177600
1997-12-12	16.69	17.00	16.25	16.88	165400
1997-12-15	16.88	17.13	16.88	16.94	126400
1997-12-16	16.94	17.06	16.00	16.06	227400
1997-12-17	16.19	16.31	15.38	15.75	321500
1997-12-18	16.63	18.50	16.56	18.25	690100
1997-12-19	18.13	18.13	17.69	18.00	241100
1997-12-22	17.94	18.13	17.75	17.94	137400
1997-12-23	18.00	18.25	17.75	17.75	140300
1997-12-24	17.88	18.06	17.75	17.94	68700
1997-12-26	18.00	18.00	17.81	17.88	38700
1997-12-29	17.94	18.19	17.75	17.88	115000
1997-12-30	17.88	18.13	17.81	18.00	116300
1997-12-31	18.13	18.50	18.00	18.31	180100
1998-01-02	18.25	18.50	18.25	18.50	87300
1998-01-05	18.44	19.06	18.38	18.75	101100
1998-01-06	18.75	18.94	18.75	18.94	84300
1998-01-07	19.00	19.00	18.75	18.88	127000
1998-01-08	18.88	18.88	18.56	18.56	56600
1998-01-09	18.56	19.13	18.56	18.75	111100
1998-01-12	18.75	19.13	18.63	18.94	81000
1998-01-13	19.38	19.50	19.00	19.19	111200
1998-01-14	19.00	19.44	19.00	19.38	91200
1998-01-15	19.25	19.50	19.06	19.44	86000
1998-01-16	19.50	19.75	19.25	19.31	99400
1998-01-20	19.38	19.88	19.31	19.88	116500
1998-01-21	19.88	19.94	19.75	19.88	108400
1998-01-22	19.88	20.00	19.75	19.75	126700
1998-01-23	19.81	19.88	19.31	19.63	89100
1998-01-26	19.44	19.88	19.44	19.75	89200
1998-01-27	19.88	19.88	19.63	19.81	137000
1998-01-28	19.31	19.31	19.00	19.19	85500
1998-01-29	19.19	19.38	19.13	19.25	74500
1998-01-30	19.31	19.38	19.13	19.31	76200
1998-02-02	19.19	19.25	18.94	19.00	56100
1998-02-03	19.13	19.19	18.94	19.06	44100
1998-02-04	19.00	19.31	19.00	19.31	50000
1998-02-05	19.31	19.31	19.06	19.06	61600
1998-02-06	18.50	18.50	18.00	18.13	153600
1998-02-09	18.38	18.38	18.06	18.19	93800
1998-02-10	18.13	18.25	18.00	18.13	96800
1998-02-11	18.50	18.50	18.19	18.44	73000
1998-02-12	18.44	18.44	18.06	18.19	65300
1998-02-13	18.06	18.38	18.00	18.38	36300
1998-02-17	18.50	18.50	18.00	18.13	68000
1998-02-18	18.00	18.38	18.00	18.38	39000
1998-02-19	18.44	18.50	18.13	18.38	55800
1998-02-20	18.44	18.50	18.25	18.50	39000
1998-02-23	18.50	18.50	18.25	18.44	26800
1998-02-24	18.44	18.44	18.25	18.38	37900
1998-02-25	18.38	18.38	18.00	18.06	80500
1998-02-26	18.19	18.25	18.00	18.06	32900
1998-02-27	18.13	18.25	18.00	18.19	41700
1998-03-02	18.13	18.31	18.06	18.31	39900
1998-03-03	18.19	18.38	18.06	18.25	35900
1998-03-04	18.25	18.31	18.06	18.13	40200
1998-03-05	18.31	18.50	18.06	18.13	64800
1998-03-06	18.13	18.44	18.13	18.44	40100
1998-03-09	18.44	18.63	18.25	18.50	28300
1998-03-10	18.56	18.56	18.00	18.00	31200
1998-03-11	18.00	18.19	17.88	18.13	88200
1998-03-12	18.25	18.38	18.00	18.13	34900
1998-03-13	18.06	18.13	17.88	18.00	53800
1998-03-16	17.94	18.13	17.75	17.88	57900
1998-03-17	18.13	18.31	17.88	18.25	44000
1998-03-18	18.13	18.25	17.75	17.75	49300
1998-03-19	17.81	18.13	17.69	17.88	35400
1998-03-20	17.75	18.00	17.50	18.00	67100
1998-03-23	17.75	18.31	17.63	17.94	77000
1998-03-24	18.00	18.00	17.69	17.81	31000
1998-03-25	18.06	18.25	18.00	18.00	63900
1998-03-26	17.94	18.75	17.94	18.75	64600
1998-03-27	18.63	18.88	18.50	18.81	21400
1998-03-30	18.94	18.94	18.25	18.31	54300
1998-03-31	18.56	18.56	18.19	18.31	34800
1998-04-01	18.56	18.63	18.25	18.31	38600
1998-04-02	18.38	18.38	18.00	18.00	66200
1998-04-03	18.25	18.50	18.06	18.19	30000
1998-04-06	18.13	18.38	18.00	18.31	51000
1998-04-07	18.25	18.63	18.19	18.44	39300
1998-04-08	19.00	19.00	18.63	18.75	74700
1998-04-09	18.94	19.00	18.75	18.88	53000
1998-04-13	18.75	19.00	18.75	18.75	50000
1998-04-14	18.56	18.88	18.50	18.75	56900
1998-04-15	18.56	18.75	18.50	18.56	44900
1998-04-16	18.56	18.69	18.25	18.50	66900
1998-04-17	18.50	18.75	18.44	18.75	37300
1998-04-20	18.81	19.19	18.63	19.19	44900
1998-04-21	19.19	19.19	18.63	18.75	37400
1998-04-22	18.75	19.00	18.56	18.81	53300
1998-04-23	18.75	19.00	18.56	18.88	48000
1998-04-24	19.13	19.25	18.81	19.13	90300
1998-04-27	19.13	19.38	19.06	19.38	132400
1998-04-28	19.50	19.50	19.00	19.25	120000
1998-04-29	18.75	19.13	18.69	18.94	59200
1998-04-30	19.13	19.44	19.00	19.00	85000
1998-05-01	19.25	19.25	18.63	18.63	54600
1998-05-04	18.69	19.00	18.63	18.81	45000
1998-05-05	18.94	18.94	18.63	18.81	55500
1998-05-06	18.75	19.00	18.63	18.81	52400
1998-05-07	18.81	18.88	18.69	18.69	40300
1998-05-08	18.81	18.88	18.63	18.69	46700
1998-05-11	18.81	18.94	18.69	18.94	44100
1998-05-12	18.94	19.13	18.88	18.94	61200
1998-05-13	19.31	19.31	19.00	19.19	42700
1998-05-14	19.19	19.44	19.00	19.00	74300
1998-05-15	19.00	19.13	18.88	19.06	44300
1998-05-18	18.94	19.00	18.69	18.81	67100
1998-05-19	18.81	19.00	18.63	18.75	47300
1998-05-20	18.81	18.81	18.63	18.69	36900
1998-05-21	18.81	18.88	18.50	18.56	47300
1998-05-22	18.69	18.69	18.50	18.63	42300
1998-05-26	18.69	18.69	18.50	18.50	39500
1998-05-27	18.50	18.50	18.25	18.50	53600
1998-05-28	18.44	18.56	18.38	18.56	29000
1998-05-29	18.56	18.75	18.44	18.75	36300
1998-06-01	18.75	18.81	18.50	18.63	30700
1998-06-02	18.75	18.75	18.56	18.75	27700
1998-06-03	18.81	18.81	18.56	18.75	30600
1998-06-04	18.63	18.75	18.25	18.38	48800
1998-06-05	18.25	18.81	18.25	18.69	57400
1998-06-08	18.75	18.81	18.50	18.81	48500
1998-06-09	18.81	18.81	18.63	18.69	36600
1998-06-10	18.81	18.81	18.63	18.69	35500
1998-06-11	18.75	18.81	18.56	18.81	26000
1998-06-12	18.69	19.00	18.63	19.00	23100
1998-06-15	18.88	18.88	18.75	18.88	33500
1998-06-16	18.81	19.00	18.75	19.00	38200
1998-06-17	19.00	19.00	18.63	18.88	38000
1998-06-18	18.75	18.88	18.63	18.69	30500
1998-06-19	18.69	18.88	18.63	18.69	27100
1998-06-22	18.88	19.00	18.63	18.81	60900
1998-06-23	18.69	19.00	18.69	18.75	35700
1998-06-24	19.00	19.00	18.75	18.88	22100
1998-06-25	18.75	18.88	18.63	18.81	43000
1998-06-26	18.75	18.88	18.69	18.75	31800
1998-06-29	18.69	18.94	18.69	18.81	44200
1998-06-30	18.94	19.44	18.94	19.31	76800
1998-07-01	19.44	19.75	19.31	19.63	66600
1998-07-02	19.69	19.75	19.44	19.75	45200
1998-07-06	19.69	19.88	19.56	19.75	103600
1998-07-07	19.63	19.75	19.13	19.13	75900
1998-07-08	19.19	19.38	19.00	19.19	55200
1998-07-09	19.31	19.44	19.19	19.31	40100
1998-07-10	19.38	19.44	19.25	19.38	31300
1998-07-13	19.50	19.81	19.50	19.75	59500
1998-07-14	19.75	19.94	19.50	19.75	63700
1998-07-15	19.88	20.00	19.50	19.69	58700
1998-07-16	19.56	19.88	19.50	19.75	41600
1998-07-17	19.63	19.94	19.50	19.50	47300
1998-07-20	19.56	20.00	19.56	19.94	38400
1998-07-21	19.88	20.00	19.75	20.00	70700
1998-07-22	19.88	20.00	19.69	19.81	51300
1998-07-23	19.88	19.94	19.50	19.69	36200
1998-07-24	19.56	19.69	19.38	19.38	20700
1998-07-27	19.50	19.63	19.25	19.31	27800
1998-07-28	19.25	19.81	19.00	19.69	85600
1998-07-29	19.13	19.25	18.88	19.13	104400
1998-07-30	19.38	19.38	19.13	19.31	76800
1998-07-31	19.38	19.38	18.94	19.25	31800
1998-08-03	19.25	19.31	18.81	18.81	43200
1998-08-04	18.69	19.00	18.50	18.50	57500
1998-08-05	18.50	19.00	18.44	18.88	67300
1998-08-06	19.06	19.19	18.75	18.75	43700
1998-08-07	18.63	18.75	18.50	18.69	28600
1998-08-10	18.94	19.00	18.56	18.75	22500
1998-08-11	18.88	18.88	18.56	18.63	43700
1998-08-12	19.00	19.00	18.63	18.88	72600
1998-08-13	19.00	19.06	18.56	18.81	34000
1998-08-14	18.75	19.00	18.75	18.94	29400
1998-08-17	19.00	19.25	18.88	19.25	38000
1998-08-18	19.19	19.38	19.13	19.19	28100
1998-08-19	19.38	19.50	19.19	19.25	29800
1998-08-20	19.25	19.56	19.25	19.38	36800
1998-08-21	19.38	19.56	19.31	19.44	31700
1998-08-24	19.50	19.56	19.00	19.25	54900
1998-08-25	19.13	19.38	18.75	18.94	33100
1998-08-26	18.94	19.13	18.75	18.75	17600
1998-08-27	18.56	18.69	18.44	18.63	44700
1998-08-28	18.63	18.63	18.25	18.25	76300
1998-08-31	18.38	18.56	17.88	18.00	72600
1998-09-01	17.63	18.13	17.56	17.94	58600
1998-09-02	18.00	18.63	17.81	18.25	50100
1998-09-03	18.13	18.50	18.00	18.19	29700
1998-09-04	18.06	18.50	18.06	18.44	15800
1998-09-08	18.38	19.00	18.31	19.00	67600
1998-09-09	19.00	19.25	18.75	18.88	41800
1998-09-10	18.63	18.63	18.13	18.19	23600
1998-09-11	18.31	18.63	18.19	18.63	30400
1998-09-14	18.63	18.94	18.63	18.81	9200
1998-09-15	18.75	18.94	18.69	18.69	18200
1998-09-16	18.31	18.50	18.25	18.25	26700
1998-09-17	18.25	18.56	18.00	18.06	84100
1998-09-18	18.00	18.44	18.00	18.44	14200
1998-09-21	18.44	18.63	18.31	18.31	15200
1998-09-22	18.31	18.69	18.31	18.63	32700
1998-09-23	18.63	18.81	18.50	18.69	49200
1998-09-24	18.75	19.00	18.56	18.88	29900
1998-09-25	18.88	19.25	18.75	19.19	43900
1998-09-28	19.13	19.56	19.13	19.44	37200
1998-09-29	19.50	19.69	19.13	19.13	47400
1998-09-30	19.13	19.13	18.31	18.44	24300
1998-10-01	18.38	19.00	18.31	18.88	31100
1998-10-02	18.81	19.13	18.63	19.13	37500
1998-10-05	19.00	19.13	18.75	19.00	20800
1998-10-06	19.13	19.50	19.00	19.13	35500
1998-10-07	19.38	19.44	18.94	18.94	29200
1998-10-08	18.75	18.88	18.25	18.75	35600
1998-10-09	18.75	18.75	18.38	18.69	14300
1998-10-12	18.56	19.00	18.38	19.00	64800
1998-10-13	18.88	19.38	18.88	19.38	23700
1998-10-14	19.25	19.63	19.25	19.63	31300
1998-10-15	19.50	19.63	19.13	19.25	23600
1998-10-16	19.25	19.50	19.13	19.44	22200
1998-10-19	19.38	19.69	19.25	19.56	52900
1998-10-20	19.50	19.94	19.50	19.88	76900
1998-10-21	19.75	19.94	19.38	19.56	32900
1998-10-22	19.56	19.75	19.50	19.50	31800
1998-10-23	19.63	19.75	19.38	19.50	14400
1998-10-26	19.38	19.88	19.25	19.69	41400
1998-10-27	19.81	19.81	19.38	19.50	38700
1998-10-28	18.88	19.00	18.75	18.88	35600
1998-10-29	18.88	19.13	18.81	18.94	17900
1998-10-30	18.88	19.06	18.75	18.88	26800
1998-11-02	18.88	19.13	18.75	18.75	39200
1998-11-03	18.63	19.00	18.63	19.00	42800
1998-11-04	19.13	19.88	19.13	19.63	102900
1998-11-05	19.63	19.81	19.50	19.50	31200
1998-11-06	19.69	19.69	19.00	19.00	26500
1998-11-09	19.38	19.50	18.50	18.63	48100
1998-11-10	18.88	19.00	18.69	18.94	41600
1998-11-11	19.19	19.19	18.50	18.50	49800
1998-11-12	18.50	18.50	18.06	18.38	75200
1998-11-13	18.50	18.88	18.50	18.69	21900
1998-11-16	18.94	19.06	18.63	18.88	27700
1998-11-17	18.81	19.06	18.50	18.75	41900
1998-11-18	18.88	18.94	18.50	18.69	43100
1998-11-19	18.81	18.88	18.38	18.50	18600
1998-11-20	18.63	18.88	18.38	18.81	19600
1998-11-23	19.00	19.00	18.25	18.38	55600
1998-11-24	18.50	18.63	18.25	18.25	43600
1998-11-25	18.38	18.50	18.13	18.25	38100
1998-11-27	18.19	18.63	18.13	18.38	17000
1998-11-30	18.19	18.38	17.56	17.88	154400
1998-12-01	17.75	18.25	17.50	18.25	125000
1998-12-02	18.13	18.44	18.00	18.38	43500
1998-12-03	18.25	18.31	18.00	18.31	40700
1998-12-04	18.38	18.44	18.19	18.25	51900
1998-12-07	18.38	18.44	18.25	18.25	43400
1998-12-08	18.25	18.38	18.19	18.31	36900
1998-12-09	18.44	18.50	18.13	18.13	36300
1998-12-10	18.25	18.50	18.00	18.06	69000
1998-12-11	17.81	17.94	17.38	17.56	91900
1998-12-14	17.50	17.63	17.13	17.56	75000
1998-12-15	17.63	17.94	17.38	17.44	68500
1998-12-16	17.56	18.06	17.38	17.94	49300
1998-12-17	17.88	18.13	17.81	18.06	45700
1998-12-18	18.06	18.06	17.63	17.69	51700
1998-12-21	18.88	19.13	18.63	18.75	202200
1998-12-22	18.88	19.00	18.75	18.81	55900
1998-12-23	18.88	19.00	18.38	18.50	50100
1998-12-24	18.38	18.63	18.31	18.44	22700
1998-12-28	18.44	18.63	18.00	18.38	68200
1998-12-29	18.56	18.63	18.00	18.50	56500
1998-12-30	18.50	18.88	18.50	18.88	42900
1998-12-31	18.88	19.13	18.63	18.75	66500
1999-01-04	19.00	19.13	18.81	19.06	64300
1999-01-05	19.00	19.25	18.88	19.13	62800
1999-01-06	19.38	19.50	19.00	19.06	75800
1999-01-07	19.00	19.50	19.00	19.25	59900
1999-01-08	19.38	19.69	19.31	19.63	55500
1999-01-11	19.75	19.94	19.50	19.69	58400
1999-01-12	19.56	20.13	19.50	20.00	116400
1999-01-13	19.88	20.00	19.63	19.69	52000
1999-01-14	19.63	19.75	19.38	19.44	51400
1999-01-15	19.44	19.88	19.31	19.56	35300
1999-01-19	19.69	20.00	19.50	19.50	42300
1999-01-20	19.63	20.00	19.38	19.44	31100
1999-01-21	19.69	19.75	19.25	19.31	49100
1999-01-22	19.25	19.56	19.00	19.50	75700
1999-01-25	19.69	19.75	19.31	19.75	42200
1999-01-26	19.94	20.13	19.81	20.13	90600
1999-01-27	19.50	19.63	19.31	19.44	66100
1999-01-28	19.50	19.50	19.25	19.25	52800
1999-01-29	19.25	19.38	18.94	19.06	36000
1999-02-01	19.00	19.25	18.88	19.06	30600
1999-02-02	19.13	19.13	18.88	18.94	39800
1999-02-03	19.06	19.38	18.88	19.19	39300
1999-02-04	19.25	19.31	19.00	19.06	48300
1999-02-05	18.94	19.06	18.81	18.81	34100
1999-02-08	19.06	19.06	18.88	18.88	33900
1999-02-09	19.00	19.06	18.75	18.81	31900
1999-02-10	19.06	19.13	18.94	19.06	41600
1999-02-11	19.00	19.88	18.75	19.81	84000
1999-02-12	19.69	19.69	19.38	19.44	22700
1999-02-16	19.25	19.50	19.25	19.25	63200
1999-02-17	19.25	19.50	19.13	19.13	37100
1999-02-18	19.25	19.31	18.88	18.88	39800
1999-02-19	19.00	19.38	18.81	18.81	39300
1999-02-22	18.81	19.63	18.75	19.56	53500
1999-02-23	19.44	19.94	19.25	19.88	56000
1999-02-24	19.75	19.88	19.50	19.69	12800
1999-02-25	19.75	19.88	19.38	19.88	53800
1999-02-26	19.63	20.00	19.38	19.94	65600
1999-03-01	19.69	19.88	19.38	19.50	60600
1999-03-02	19.56	19.56	19.38	19.38	30900
1999-03-03	19.50	19.50	19.13	19.31	26300
1999-03-04	19.44	19.50	19.13	19.25	47900
1999-03-05	19.50	19.63	19.25	19.38	40400
1999-03-08	19.63	19.88	19.13	19.25	43300
1999-03-09	19.19	19.38	19.00	19.00	35500
1999-03-10	19.00	19.25	18.88	19.25	41100
1999-03-11	19.06	19.50	18.94	19.19	28000
1999-03-12	19.31	19.50	19.13	19.25	31600
1999-03-15	19.13	19.44	19.00	19.44	50900
1999-03-16	19.31	19.44	19.00	19.13	31500
1999-03-17	19.13	19.38	19.00	19.38	41100
1999-03-18	19.25	19.38	19.00	19.00	33400
1999-03-19	19.13	19.31	18.75	18.94	53500
1999-03-22	19.00	19.13	18.81	18.88	37500
1999-03-23	18.81	19.06	18.75	18.88	35100
1999-03-24	18.75	19.00	18.75	18.88	57300
1999-03-25	18.81	19.06	18.25	18.38	98000
1999-03-26	18.38	18.63	18.13	18.13	44900
1999-03-29	18.13	18.75	18.06	18.19	61500
1999-03-30	18.13	18.31	17.94	18.00	79200
1999-03-31	18.13	18.50	18.00	18.31	27200
1999-04-01	18.44	18.81	18.00	18.38	93400
1999-04-05	18.38	18.88	18.38	18.81	59700
1999-04-06	18.88	19.00	18.81	18.88	40800
1999-04-07	19.00	19.50	18.75	19.06	78900
1999-04-08	19.00	19.44	19.00	19.19	32200
1999-04-09	19.25	19.25	18.88	19.00	39200
1999-04-12	18.81	19.38	18.81	19.13	29300
1999-04-13	19.13	19.50	19.13	19.50	39100
1999-04-14	19.50	19.75	19.25	19.44	38300
1999-04-15	19.31	19.56	19.13	19.38	22300
1999-04-16	19.25	19.75	19.19	19.50	43700
1999-04-19	19.44	19.88	19.38	19.44	55300
1999-04-20	19.56	19.88	19.50	19.56	34100
1999-04-21	19.56	19.75	19.31	19.44	35400
1999-04-22	19.38	19.81	19.38	19.63	55900
1999-04-23	19.75	20.00	19.56	20.00	106900
1999-04-26	19.94	19.94	19.56	19.75	37800
1999-04-27	20.00	20.00	19.63	19.88	51700
1999-04-28	19.38	19.50	19.00	19.25	72100
1999-04-29	19.25	19.50	19.13	19.25	48500
1999-04-30	19.06	19.38	19.00	19.19	29600
1999-05-03	19.19	19.31	18.63	18.75	102700
1999-05-04	18.75	19.25	18.75	19.06	47500
1999-05-05	19.06	19.25	18.88	18.94	76500
1999-05-06	19.00	19.13	18.88	18.94	67300
1999-05-07	18.94	19.00	18.75	19.00	47000
1999-05-10	19.19	19.38	18.88	19.38	63300
1999-05-11	19.31	19.38	19.00	19.00	45000
1999-05-12	19.31	19.31	19.00	19.06	51500
1999-05-13	19.00	19.00	18.88	18.88	50300
1999-05-14	19.00	19.00	18.81	19.00	35400
1999-05-17	18.88	19.25	18.75	19.25	34100
1999-05-18	19.13	19.25	19.00	19.06	23600
1999-05-19	18.94	19.25	18.88	19.06	43800
1999-05-20	19.19	19.31	19.00	19.13	28000
1999-05-21	19.25	19.56	19.19	19.50	68500
1999-05-24	19.38	19.63	19.25	19.44	38900
1999-05-25	19.25	19.56	19.13	19.31	53000
1999-05-26	19.31	19.63	19.06	19.13	33200
1999-05-27	19.13	19.50	19.06	19.38	36200
1999-05-28	19.31	19.69	19.25	19.50	49000
1999-06-01	19.44	19.63	19.13	19.25	47800
1999-06-02	19.13	19.50	19.13	19.44	51400
1999-06-03	19.50	19.75	19.19	19.19	28200
1999-06-04	19.31	19.63	19.19	19.50	42300
1999-06-07	19.25	19.63	19.19	19.63	27600
1999-06-08	19.63	19.63	19.31	19.44	33200
1999-06-09	19.50	19.50	19.13	19.31	31400
1999-06-10	19.56	19.56	19.19	19.56	21900
1999-06-11	19.63	19.69	19.38	19.56	45200
1999-06-14	19.56	19.69	19.38	19.50	43300
1999-06-15	19.69	19.88	19.31	19.81	117000
1999-06-16	20.00	20.25	19.75	19.75	70200
1999-06-17	20.00	20.00	19.50	19.55	39200
1999-06-18	19.75	19.94	19.63	19.81	38400
1999-06-21	19.94	20.13	19.63	19.94	50100
1999-06-22	20.13	20.19	19.75	20.06	34800
1999-06-23	19.81	20.31	19.81	20.13	41900
1999-06-24	20.31	20.44	20.13	20.25	68900
1999-06-25	20.44	20.50	20.19	20.31	48900
1999-06-28	20.44	20.44	20.25	20.31	31400
1999-06-29	20.06	20.50	19.81	19.88	54000
1999-06-30	19.63	19.75	19.31	19.50	65400
1999-07-01	19.63	20.50	19.63	20.50	66700
1999-07-02	20.38	20.50	20.13	20.13	33000
1999-07-06	20.25	20.31	20.00	20.19	26200
1999-07-07	20.44	20.50	20.06	20.25	48500
1999-07-08	20.06	20.50	20.06	20.44	53400
1999-07-09	20.56	20.69	20.00	20.69	50500
1999-07-12	20.63	20.75	20.50	20.75	54100
1999-07-13	20.75	20.75	20.06	20.50	60000
1999-07-14	20.63	20.69	20.44	20.44	24400
1999-07-15	20.56	20.69	20.38	20.63	28900
1999-07-16	20.69	20.75	20.31	20.44	31600
1999-07-19	20.56	20.69	20.25	20.38	39100
1999-07-20	20.50	20.50	20.06	20.13	44400
1999-07-21	20.06	20.50	20.00	20.44	52000
1999-07-22	20.25	20.75	20.25	20.63	41400
1999-07-23	20.44	20.69	20.44	20.50	36300
1999-07-26	20.50	20.69	20.38	20.50	18400
1999-07-27	20.75	20.75	20.19	20.63	57100
1999-07-28	20.06	20.19	19.94	19.94	36400
1999-07-29	19.88	20.25	19.88	20.13	26900
1999-07-30	20.25	20.31	19.88	19.88	17800
1999-08-02	20.00	20.13	19.81	19.94	19100
1999-08-03	19.88	20.00	19.63	19.75	24300
1999-08-04	19.69	19.88	19.63	19.75	24800
1999-08-05	19.88	19.94	19.44	19.50	47800
1999-08-06	19.63	19.69	19.38	19.69	11700
1999-08-09	19.94	19.94	19.50	19.56	20100
1999-08-10	19.81	19.81	19.00	19.31	55400
1999-08-11	19.75	19.81	19.38	19.75	23600
1999-08-12	19.50	19.50	19.13	19.31	34600
1999-08-13	19.31	19.81	19.31	19.63	17400
1999-08-16	19.56	19.75	19.31	19.44	27500
1999-08-17	19.69	19.94	19.31	19.94	33200
1999-08-18	19.50	19.81	19.38	19.63	56400
1999-08-19	19.75	19.88	19.31	19.63	40200
1999-08-20	19.56	19.75	19.50	19.75	26600
1999-08-23	19.75	19.94	19.63	19.75	43000
1999-08-24	19.75	19.94	19.25	19.38	53100
1999-08-25	19.31	19.94	19.31	19.88	36000
1999-08-26	19.88	19.88	19.63	19.69	20500
1999-08-27	19.81	19.94	19.50	19.63	24400
1999-08-30	19.63	20.00	19.63	19.81	27100
1999-08-31	19.81	19.94	19.75	19.81	28000
1999-09-01	19.81	19.94	19.75	19.88	13400
1999-09-02	19.94	20.00	19.63	20.00	37200
1999-09-03	20.00	20.25	19.50	19.50	59500
1999-09-07	20.00	20.00	19.00	19.38	75900
1999-09-08	19.31	19.75	19.25	19.69	21900
1999-09-09	19.75	20.00	19.75	19.81	28900
1999-09-10	19.88	20.25	19.69	19.81	45700
1999-09-13	19.94	20.13	19.81	20.06	48700
1999-09-14	20.06	20.25	19.88	20.25	22200
1999-09-15	20.25	20.25	19.81	19.88	40200
1999-09-16	19.88	20.06	19.88	19.94	18200
1999-09-17	19.81	20.06	19.75	19.94	11100
1999-09-20	19.94	20.19	19.56	20.13	39400
1999-09-21	20.25	20.25	19.50	19.94	28400
1999-09-22	19.75	20.00	19.75	19.94	17500
1999-09-23	20.00	20.31	19.88	20.25	40600
1999-09-24	20.13	20.19	19.88	19.88	24100
1999-09-27	19.81	20.06	19.25	19.50	38200
1999-09-28	19.75	20.00	19.75	20.00	33400
1999-09-29	19.94	20.06	19.75	20.00	17300
1999-09-30	20.00	20.38	19.88	20.38	40200
1999-10-01	20.25	20.31	20.00	20.00	24700
1999-10-04	20.00	20.00	19.44	19.75	59500
1999-10-05	19.88	19.88	19.75	19.81	26800
1999-10-06	20.00	20.25	19.88	20.00	27500
1999-10-07	20.06	20.06	19.75	20.00	19800
1999-10-08	19.88	20.00	19.75	19.88	21100
1999-10-11	19.94	20.00	19.75	19.88	31500
1999-10-12	19.94	20.00	19.75	19.81	15500
1999-10-13	19.75	20.00	19.75	20.00	23800
1999-10-14	19.88	20.06	19.75	19.75	25500
1999-10-15	19.63	19.88	19.50	19.81	15700
1999-10-18	19.94	20.00	19.56	19.81	28500
1999-10-19	19.69	20.13	19.69	20.13	19200
1999-10-20	20.00	20.50	20.00	20.25	42300
1999-10-21	20.19	20.63	20.13	20.13	54500
1999-10-22	20.31	20.44	20.06	20.19	61100
1999-10-25	20.38	20.38	20.00	20.00	33400
1999-10-26	19.88	20.00	19.75	19.88	42300
1999-10-27	19.63	20.00	19.56	19.88	39800
1999-10-28	19.88	20.19	19.88	20.00	31100
1999-10-29	20.00	20.00	19.88	19.94	25800
1999-11-01	19.81	20.00	19.75	19.88	24600
1999-11-02	19.81	20.06	19.75	19.75	27100
1999-11-03	19.81	20.00	19.81	19.94	29800
1999-11-04	20.00	20.00	19.38	19.50	34900
1999-11-05	19.63	20.00	19.50	19.69	28900
1999-11-08	19.94	19.94	19.63	19.69	22400
1999-11-09	19.75	19.75	19.38	19.38	21100
1999-11-10	19.75	19.94	19.06	19.13	51600
1999-11-11	19.06	19.38	19.06	19.25	43300
1999-11-12	19.25	19.38	19.06	19.06	26600
1999-11-15	19.13	19.63	19.00	19.44	23500
1999-11-16	19.19	19.50	19.06	19.13	47800
1999-11-17	19.25	19.31	19.00	19.13	40400
1999-11-18	19.19	19.25	19.00	19.06	28300
1999-11-19	19.06	19.25	19.00	19.00	31500
1999-11-22	18.94	18.94	18.25	18.31	57700
1999-11-23	18.31	18.50	18.00	18.31	80000
1999-11-24	18.25	18.56	18.06	18.13	28900
1999-11-26	18.25	18.38	17.94	18.13	13100
1999-11-29	18.38	18.38	17.75	17.75	35700
1999-11-30	17.88	18.94	17.75	18.94	35500
1999-12-01	18.81	18.94	18.56	18.81	42100
1999-12-02	18.75	19.00	18.75	18.81	28600
1999-12-03	18.94	19.13	18.75	19.06	77400
1999-12-06	18.81	19.00	18.31	18.63	52500
1999-12-07	18.56	18.75	18.25	18.31	68800
1999-12-08	18.25	18.44	18.00	18.00	71100
1999-12-09	18.00	18.25	17.81	18.00	53200
1999-12-10	18.00	18.25	17.75	18.00	44000
1999-12-13	17.94	18.00	17.63	17.75	43600
1999-12-14	17.94	18.13	17.13	17.19	94900
1999-12-15	17.19	17.19	16.50	16.56	170200
1999-12-16	16.63	17.25	16.50	16.88	183300
1999-12-17	17.00	17.69	16.88	17.50	158200
1999-12-20	17.50	17.81	17.13	17.63	44700
1999-12-21	17.63	17.75	17.50	17.69	37400
1999-12-22	17.44	17.56	17.13	17.31	44200
1999-12-23	17.06	17.44	17.00	17.19	30500
1999-12-27	17.19	17.25	16.94	16.94	68400
1999-12-28	16.56	17.00	16.50	16.63	89100
1999-12-29	16.56	17.00	16.44	16.88	102500
1999-12-30	16.75	17.38	16.50	17.31	98700
1999-12-31	17.06	17.38	17.00	17.38	58400
2000-01-03	17.44	17.63	17.19	17.44	40300
2000-01-04	17.50	17.50	17.25	17.44	33000
2000-01-05	17.44	17.63	17.31	17.50	40800
2000-01-06	17.50	18.00	17.50	18.00	49800
2000-01-07	18.63	19.06	18.63	18.94	100700
2000-01-10	19.00	19.25	18.63	19.06	72700
2000-01-11	19.19	19.19	18.75	18.88	18800
2000-01-12	18.94	19.13	18.75	18.75	36100
2000-01-13	18.63	19.00	18.50	18.94	55300
2000-01-14	19.00	19.13	18.88	18.94	22300
2000-01-18	18.88	18.94	18.69	18.75	55200
2000-01-19	18.94	19.19	18.81	19.06	41400
2000-01-20	19.00	19.13	18.75	19.06	44000
2000-01-21	19.13	19.25	18.88	19.25	41700
2000-01-24	19.25	19.75	19.25	19.56	80200
2000-01-25	19.63	19.63	19.25	19.38	38300
2000-01-26	18.75	18.75	18.31	18.50	50600
2000-01-27	18.75	18.94	18.38	18.63	29000
2000-01-28	18.63	19.25	18.63	18.88	37700
2000-01-31	18.81	18.88	18.25	18.38	49100
2000-02-01	18.50	18.75	18.25	18.44	48800
2000-02-02	18.44	18.69	17.81	18.50	85300
2000-02-03	19.00	19.25	18.81	19.19	153400
2000-02-04	19.06	19.75	19.06	19.63	114700
2000-02-07	19.88	19.94	19.56	19.88	80900
2000-02-08	19.88	19.88	19.63	19.69	59600
2000-02-09	19.81	19.88	19.63	19.81	74400
2000-02-10	19.69	19.75	19.50	19.50	34600
2000-02-11	19.38	19.63	19.25	19.38	46900
2000-02-14	19.44	19.75	19.19	19.25	64200
2000-02-15	19.25	19.50	19.19	19.25	35700
2000-02-16	19.50	19.88	19.38	19.56	60700
2000-02-17	19.56	19.88	19.44	19.69	46100
2000-02-18	19.69	19.75	19.44	19.56	30200
2000-02-22	19.38	19.75	19.25	19.44	51200
2000-02-23	19.25	19.88	19.25	19.81	57000
2000-02-24	19.75	19.88	19.38	19.69	54400
2000-02-25	19.69	19.69	19.25	19.63	27600
2000-02-28	19.50	19.88	19.38	19.88	35100
2000-02-29	19.81	20.00	19.81	19.88	70500
2000-03-01	19.88	19.94	19.69	19.75	38200
2000-03-02	19.63	19.75	19.56	19.75	25700
2000-03-03	19.69	19.81	19.63	19.81	44400
2000-03-06	19.75	19.75	19.25	19.31	49600
2000-03-07	19.38	19.56	19.31	19.56	32100
2000-03-08	19.44	19.50	19.00	19.38	45500
2000-03-09	19.19	19.38	19.06	19.06	25700
2000-03-10	19.19	19.44	19.00	19.25	31300
2000-03-13	19.00	19.25	19.00	19.06	23600
2000-03-14	19.06	19.13	18.88	19.00	22800
2000-03-15	19.00	19.38	18.88	19.25	44100
2000-03-16	19.13	19.38	18.81	19.25	36500
2000-03-17	19.00	19.44	19.00	19.25	51000
2000-03-20	19.13	19.44	18.94	19.44	44900
2000-03-21	19.56	19.56	19.00	19.38	54600
2000-03-22	19.25	19.63	19.13	19.50	41400
2000-03-23	19.31	19.56	19.31	19.50	25200
2000-03-24	19.25	19.75	19.25	19.63	54200
2000-03-27	19.63	19.69	19.63	19.63	33100
2000-03-28	19.63	19.94	19.63	19.88	68200
2000-03-29	19.88	19.94	19.75	19.81	45100
2000-03-30	19.75	20.00	19.38	19.38	81900
2000-03-31	19.25	19.75	19.06	19.69	40200
2000-04-03	19.75	19.75	19.19	19.19	18000
2000-04-04	19.19	19.25	19.00	19.06	57700
2000-04-05	19.06	19.38	19.00	19.38	26700
2000-04-06	19.25	19.50	19.19	19.44	40300
2000-04-07	19.19	20.06	19.13	20.00	89200
2000-04-10	19.88	20.13	19.75	19.88	56700
2000-04-11	19.63	19.63	19.38	19.38	26800
2000-04-12	19.38	19.56	19.25	19.31	21000
2000-04-13	19.44	19.44	19.25	19.31	30000
2000-04-14	19.25	19.38	18.94	19.00	64900
2000-04-17	19.13	19.13	18.88	18.94	56500
2000-04-18	19.19	19.19	18.88	18.88	59800
2000-04-19	18.94	19.13	18.94	19.13	49700
2000-04-20	19.38	19.38	19.00	19.00	31900
2000-04-24	19.00	19.50	19.00	19.50	32700
2000-04-25	19.38	19.56	19.19	19.50	24700
2000-04-26	18.75	19.25	18.75	19.06	29900
2000-04-27	18.81	19.13	18.69	18.94	33300
2000-04-28	19.00	19.00	18.75	19.00	19500
2000-05-01	18.81	19.00	18.81	18.94	25500
2000-05-02	18.88	18.94	18.81	18.88	17100
2000-05-03	19.00	19.00	18.50	18.63	56400
2000-05-04	18.75	18.94	18.50	18.50	40000
2000-05-05	18.63	18.94	18.38	18.94	35100
2000-05-08	19.00	19.06	18.75	18.75	50100
2000-05-09	18.94	19.00	18.75	18.88	53300
2000-05-10	18.88	19.06	18.88	18.88	52800
2000-05-11	18.88	19.00	18.81	18.81	30900
2000-05-12	18.81	19.00	18.75	18.81	30300
2000-05-15	18.94	19.13	18.81	19.06	48400
2000-05-16	19.13	19.13	18.88	19.13	55800
2000-05-17	19.13	19.19	18.88	19.00	49800
2000-05-18	18.94	19.06	18.75	18.75	32800
2000-05-19	18.94	19.00	18.75	18.75	17500
2000-05-22	18.88	19.00	18.75	18.75	20000
2000-05-23	18.75	19.00	18.63	18.88	29300
2000-05-24	18.81	19.00	18.75	19.00	18600
2000-05-25	18.88	19.00	18.75	18.88	19500
2000-05-26	19.00	19.06	18.75	19.06	60700
2000-05-30	19.06	19.19	18.94	19.06	50000
2000-05-31	19.06	19.06	18.88	19.00	71200
2000-06-01	19.06	19.13	19.00	19.13	55000
2000-06-02	19.13	19.13	18.75	19.00	42100
2000-06-05	18.88	18.94	18.75	18.88	37600
2000-06-06	18.75	18.88	18.69	18.81	24800
2000-06-07	18.75	19.13	18.63	19.06	106500
2000-06-08	18.94	19.06	18.81	19.06	33900
2000-06-09	19.06	19.06	18.88	19.06	44100
2000-06-12	19.06	19.25	19.00	19.25	45700
2000-06-13	19.31	19.44	19.19	19.38	14800
2000-06-14	19.50	19.56	19.25	19.50	69100
2000-06-15	19.63	19.75	19.50	19.50	30200
2000-06-16	19.50	19.75	19.44	19.69	19700
2000-06-19	19.56	19.75	19.38	19.63	34000
2000-06-20	19.75	19.75	19.56	19.56	17500
2000-06-21	19.81	19.94	19.50	19.56	39900
2000-06-22	19.56	19.63	19.50	19.56	31500
2000-06-23	19.69	19.69	19.56	19.63	17400
2000-06-26	19.88	19.88	19.75	19.81	35900
2000-06-27	19.75	19.88	19.75	19.75	27600
2000-06-28	19.88	20.00	19.75	19.75	27300
2000-06-29	19.75	20.19	19.75	20.19	45400
2000-06-30	20.00	20.38	19.88	20.00	41200
2000-07-03	19.88	20.00	19.75	19.75	15300
2000-07-05	19.88	20.13	19.75	20.13	23500
2000-07-06	19.94	20.13	19.75	19.81	20200
2000-07-07	19.69	19.94	19.56	19.88	25400
2000-07-10	19.75	20.50	19.75	20.50	39000
2000-07-11	20.50	20.63	19.63	20.06	73200
2000-07-12	20.00	20.38	20.00	20.25	17700
2000-07-13	20.25	20.44	20.25	20.38	14800
2000-07-14	20.25	20.50	20.13	20.50	36300
2000-07-17	20.63	20.69	20.38	20.56	27700
2000-07-18	20.56	20.56	20.13	20.38	51900
2000-07-19	20.50	20.50	20.38	20.38	32500
2000-07-20	20.38	20.88	20.38	20.63	68000
2000-07-21	20.50	20.56	20.13	20.44	33600
2000-07-24	20.63	20.69	20.25	20.38	25500
2000-07-25	20.75	20.75	20.13	20.38	71700
2000-07-26	19.69	20.06	19.69	19.88	27200
2000-07-27	20.13	20.31	20.00	20.25	40300
2000-07-28	20.25	20.31	20.13	20.13	22400
2000-07-31	20.13	20.13	19.75	19.88	24800
2000-08-01	20.06	20.06	19.69	19.75	21000
2000-08-02	19.75	20.00	19.69	19.81	23900
2000-08-03	19.88	20.06	19.69	19.88	23100
2000-08-04	20.00	20.13	19.69	19.69	32000
2000-08-07	19.81	20.00	19.75	19.81	36400
2000-08-08	19.75	20.06	19.75	20.06	38400
2000-08-09	20.50	20.50	20.06	20.13	42900
2000-08-10	20.06	20.13	19.75	19.88	31500
2000-08-11	19.94	20.00	19.75	20.00	23600
2000-08-14	20.00	20.13	19.75	19.81	30700
2000-08-15	19.88	20.00	19.75	19.88	54300
2000-08-16	19.94	20.00	19.75	19.94	24800
2000-08-17	20.00	20.00	19.81	19.94	18300
2000-08-18	19.81	20.00	19.75	19.88	24900
2000-08-21	19.88	19.88	19.69	19.88	44600
2000-08-22	19.88	20.75	19.88	20.31	67100
2000-08-23	20.19	20.75	19.88	20.19	30900
2000-08-24	20.13	20.50	20.06	20.38	13700
2000-08-25	20.50	20.50	20.06	20.31	21100
2000-08-28	20.44	20.63	20.25	20.56	25700
2000-08-29	20.44	20.88	20.38	20.50	59100
2000-08-30	20.25	20.50	20.13	20.25	22000
2000-08-31	20.19	20.38	20.00	20.00	40200
2000-09-01	20.00	20.25	19.94	20.06	26300
2000-09-05	20.19	20.19	19.88	20.00	35000
2000-09-06	20.06	20.13	19.94	20.13	13800
2000-09-07	20.13	20.25	20.00	20.19	21000
2000-09-08	20.06	20.44	20.06	20.44	21400
2000-09-11	20.50	20.75	20.19	20.63	40100
2000-09-12	20.63	21.00	20.63	20.63	24900
2000-09-13	20.50	21.13	20.50	21.06	39800
2000-09-14	21.06	21.63	21.06	21.44	62000
2000-09-15	21.56	22.06	21.25	21.69	56900
2000-09-18	21.69	22.00	21.38	21.63	30800
2000-09-19	21.50	21.56	21.00	21.13	37800
2000-09-20	20.88	21.25	20.75	21.19	37800
2000-09-21	21.00	21.38	20.88	21.19	32100
2000-09-22	21.13	21.50	21.13	21.19	35500
2000-09-25	21.31	21.38	21.00	21.25	24300
2000-09-26	21.00	21.50	21.00	21.31	60900
2000-09-27	21.38	21.63	21.00	21.00	44900
2000-09-28	21.25	21.63	21.00	21.56	34700
2000-09-29	21.63	22.00	21.50	22.00	58000
2000-10-02	22.00	22.00	21.38	21.69	28000
2000-10-03	21.44	21.63	21.13	21.63	35300
2000-10-04	21.50	21.50	20.94	21.13	30000
2000-10-05	21.00	21.19	20.88	21.19	38000
2000-10-06	21.31	21.38	21.13	21.31	23500
2000-10-09	21.38	21.63	21.31	21.31	34900
2000-10-10	21.44	21.81	21.44	21.69	27000
2000-10-11	21.56	21.56	20.94	21.31	45800
2000-10-12	20.63	21.00	20.50	20.75	285700
2000-10-13	20.75	21.13	20.75	21.06	27700
2000-10-16	21.13	21.25	20.88	21.06	59400
2000-10-17	21.06	21.38	20.88	21.06	32600
2000-10-18	21.06	21.19	20.81	21.06	40700
2000-10-19	21.00	21.13	20.81	20.81	36000
2000-10-20	20.75	21.06	20.63	21.00	97300
2000-10-23	21.00	21.13	20.63	20.75	34600
2000-10-24	20.63	21.19	20.63	20.88	56100
2000-10-25	21.13	21.25	21.00	21.13	68500
2000-10-26	21.19	21.25	20.88	20.94	54700
2000-10-27	21.25	21.38	20.88	20.94	53900
2000-10-30	21.06	21.13	20.94	21.13	35900
2000-10-31	21.25	21.25	20.81	20.94	46200
2000-11-01	20.75	20.94	20.38	20.50	62400
2000-11-02	20.44	20.88	20.44	20.69	45200
2000-11-03	20.69	21.00	20.56	21.00	57700
2000-11-06	21.00	21.00	20.50	20.88	34900
2000-11-07	20.63	21.06	20.56	20.56	27800
2000-11-08	20.56	20.88	20.56	20.81	45900
2000-11-09	20.69	20.81	20.63	20.81	32300
2000-11-10	20.81	20.88	20.69	20.75	17300
2000-11-13	20.88	20.88	20.56	20.56	40400
2000-11-14	20.63	20.88	20.44	20.88	50800
2000-11-15	20.63	21.00	20.50	20.81	47800
2000-11-16	21.06	21.25	20.75	20.88	80400
2000-11-17	20.94	21.00	20.38	20.38	50100
2000-11-20	20.38	20.50	20.13	20.25	42400
2000-11-21	20.31	20.81	20.19	20.25	38900
2000-11-22	20.25	20.50	20.13	20.31	29200
2000-11-24	20.44	20.69	20.31	20.63	5500
2000-11-27	20.81	20.88	20.38	20.50	38600
2000-11-28	20.63	20.63	20.25	20.44	31000
2000-11-29	20.31	20.44	20.06	20.31	50100
2000-11-30	20.19	20.44	20.00	20.06	20300
2000-12-01	20.00	20.13	19.50	19.63	77900
2000-12-04	19.75	19.75	19.31	19.50	54900
2000-12-05	19.50	19.75	19.25	19.50	56600
2000-12-06	19.75	19.81	19.19	19.25	47100
2000-12-07	19.13	19.50	19.13	19.38	28600
2000-12-08	19.63	19.75	19.31	19.44	92900
2000-12-11	19.69	19.81	19.00	19.25	63600
2000-12-12	19.50	19.75	19.31	19.50	47800
2000-12-13	19.38	19.81	19.38	19.69	53800
2000-12-14	19.81	19.81	19.38	19.69	27000
2000-12-15	19.75	19.81	19.63	19.81	24900
2000-12-18	19.81	20.19	19.50	20.00	56600
2000-12-19	20.00	20.75	19.88	20.13	46800
2000-12-20	20.38	20.69	20.19	20.44	41700
2000-12-21	20.69	20.94	20.38	20.81	79100
2000-12-22	20.69	20.88	20.44	20.44	32500
2000-12-26	20.31	20.81	20.31	20.75	32200
2000-12-27	20.88	21.19	20.38	20.63	78800
2000-12-28	20.88	21.00	20.50	20.75	80400
2000-12-29	20.88	22.06	20.88	21.88	141400
2001-01-02	22.06	22.31	21.75	21.88	143700
2001-01-03	22.06	22.88	21.81	22.63	207700
2001-01-04	22.56	23.50	22.31	23.25	125900
2001-01-05	23.25	23.25	22.00	22.94	100500
2001-01-08	23.19	23.25	22.38	22.75	84400
2001-01-09	22.94	23.00	22.00	22.13	82600
2001-01-10	22.06	22.69	22.06	22.31	49000
2001-01-11	22.56	22.94	22.38	22.94	60000
2001-01-12	23.00	23.13	22.63	22.75	71100
2001-01-16	22.88	23.06	22.75	22.75	52300
2001-01-17	23.00	24.25	23.00	23.63	140900
2001-01-18	23.56	24.00	23.06	23.31	90300
2001-01-19	23.13	23.25	22.94	23.19	55500
2001-01-22	23.19	23.81	22.88	23.06	44700
2001-01-23	23.00	23.38	22.75	22.75	86400
2001-01-24	22.88	23.00	22.50	22.94	59600
2001-01-25	22.94	23.25	22.56	23.06	88900
2001-01-26	23.13	23.25	22.75	23.00	67300
2001-01-29	23.05	23.32	23.05	23.32	77200
2001-01-30	23.30	23.70	23.20	23.70	92800
2001-01-31	23.80	24.00	23.60	23.75	102200
2001-02-01	23.24	23.24	22.33	22.65	111400
2001-02-02	22.60	22.99	22.25	22.80	79400
2001-02-05	22.86	23.10	22.50	22.80	97600
2001-02-06	22.85	23.24	22.85	22.96	44700
2001-02-07	22.96	23.00	22.01	22.40	76300
2001-02-08	22.47	22.61	22.25	22.53	74600
2001-02-09	22.65	23.30	22.55	23.29	59400
2001-02-12	23.54	24.00	23.39	23.50	86900
2001-02-13	23.65	23.99	23.60	23.85	57500
2001-02-14	23.99	24.00	23.50	23.50	70300
2001-02-15	23.75	23.95	23.51	23.60	37600
2001-02-16	23.85	23.85	23.50	23.57	30300
2001-02-20	23.55	23.85	23.51	23.60	46200
2001-02-21	23.60	24.06	23.60	23.60	70100
2001-02-22	23.75	23.91	23.20	23.75	58800
2001-02-23	23.80	23.90	23.60	23.62	53200
2001-02-26	23.80	24.00	23.40	23.85	39700
2001-02-27	24.00	24.15	23.30	23.48	67600
2001-02-28	23.45	24.00	23.40	23.70	46900
2001-03-01	23.85	23.85	23.25	23.70	63800
2001-03-02	23.80	24.10	23.75	23.85	34300
2001-03-05	23.85	24.14	23.82	23.85	36400
2001-03-06	23.95	24.15	23.00	23.35	96100
2001-03-07	23.35	23.50	23.25	23.40	39600
2001-03-08	23.55	23.70	23.45	23.70	40300
2001-03-09	23.50	23.99	23.50	23.75	32100
2001-03-12	23.85	23.95	23.60	23.67	39900
2001-03-13	23.60	23.70	22.40	22.80	64200
2001-03-14	22.60	23.13	22.52	23.00	53900
2001-03-15	23.00	23.20	22.70	22.95	67400
2001-03-16	22.94	23.45	22.90	23.38	43600
2001-03-19	23.48	23.73	23.47	23.65	42500
2001-03-20	23.70	24.00	23.58	23.58	45600
2001-03-21	23.70	24.00	23.50	23.55	42900
2001-03-22	23.70	23.85	22.40	22.86	67400
2001-03-23	23.00	23.50	22.80	23.24	44100
2001-03-26	23.26	23.50	22.80	22.85	47100
2001-03-27	22.90	23.50	22.85	23.10	42300
2001-03-28	23.15	23.41	23.10	23.15	30700
2001-03-29	23.24	23.60	23.05	23.36	33700
2001-03-30	23.35	23.97	23.30	23.70	41500
2001-04-02	23.70	24.10	23.70	23.90	32600
2001-04-03	24.00	24.00	23.40	23.80	30900
2001-04-04	23.80	24.00	23.70	23.84	46700
2001-04-05	23.90	24.00	23.75	23.77	39000
2001-04-06	23.75	23.99	23.65	23.75	35200
2001-04-09	23.75	24.15	23.75	24.15	45700
2001-04-10	24.20	24.70	23.75	23.76	55000
2001-04-11	23.75	24.45	23.70	23.92	44200
2001-04-12	24.00	24.50	23.80	24.32	49400
2001-04-16	24.25	24.55	24.25	24.51	51000
2001-04-17	24.50	24.95	24.50	24.50	49300
2001-04-18	24.75	24.98	24.60	24.85	58300
2001-04-19	24.84	25.00	24.50	24.90	65700
2001-04-20	24.80	24.95	24.60	24.76	31800
2001-04-23	24.60	25.32	24.50	25.32	45000
2001-04-24	25.42	25.54	24.15	25.49	89600
2001-04-25	25.49	25.50	25.12	25.30	35400
2001-04-26	25.30	26.45	25.30	26.30	79900
2001-04-27	26.15	26.84	25.00	26.60	111400
2001-04-30	26.85	27.85	26.75	27.00	164100
2001-05-01	26.95	27.11	26.25	26.85	91100
2001-05-02	27.00	27.00	25.65	26.15	130600
2001-05-03	25.00	25.20	24.20	25.20	160300
2001-05-04	25.10	25.40	24.95	25.40	40400
2001-05-07	25.45	25.85	25.15	25.70	48800
2001-05-08	25.80	25.85	25.19	25.40	53600
2001-05-09	25.50	26.15	25.35	25.92	51900
2001-05-10	26.05	26.75	26.05	26.66	73800
2001-05-11	26.70	26.90	26.05	26.47	40800
2001-05-14	26.47	26.47	26.02	26.13	39200
2001-05-15	26.25	26.35	25.80	25.97	80300
2001-05-16	25.97	26.00	25.80	26.00	52200
2001-05-17	25.99	26.10	25.34	25.95	65800
2001-05-18	25.94	26.00	25.73	26.00	27700
2001-05-21	26.00	26.04	25.75	25.95	41200
2001-05-22	25.99	26.18	25.70	25.83	72200
2001-05-23	25.93	26.10	25.85	25.85	70500
2001-05-24	25.85	26.05	25.85	26.00	93800
2001-05-25	26.10	26.30	25.90	26.02	36400
2001-05-29	26.10	26.48	26.04	26.25	25400
2001-05-30	26.25	26.35	25.85	25.86	39000
2001-05-31	26.05	26.24	25.71	25.95	41000
2001-06-01	25.95	26.25	25.95	26.00	46600
2001-06-04	26.20	26.24	25.95	26.05	88300
2001-06-05	26.04	26.14	25.68	25.90	52000
2001-06-06	25.89	26.00	25.51	25.59	37500
2001-06-07	25.70	26.20	25.51	26.13	56200
2001-06-08	25.60	26.40	25.60	25.96	43700
2001-06-11	25.96	26.49	25.50	25.55	112300
2001-06-12	25.55	26.14	25.55	25.95	38600
2001-06-13	26.20	26.49	25.50	25.75	58800
2001-06-14	25.80	25.80	25.40	25.62	29000
2001-06-15	25.70	25.70	25.31	25.53	30000
2001-06-18	25.53	25.99	25.35	25.73	42500
2001-06-19	25.73	26.00	25.20	25.66	73600
2001-06-20	25.66	26.00	25.60	25.76	37300
2001-06-21	25.75	26.00	25.52	25.59	25400
2001-06-22	25.60	25.85	25.55	25.84	26800
2001-06-25	25.78	25.95	25.55	25.55	22100
2001-06-26	25.60	26.40	25.40	26.03	50900
2001-06-27	26.03	26.40	25.80	25.80	49300
2001-06-28	25.95	26.05	25.75	25.84	25000
2001-06-29	25.74	26.39	25.74	26.00	36300
2001-07-02	25.90	26.50	25.90	26.50	41200
2001-07-03	26.49	26.59	26.32	26.58	17100
2001-07-05	26.60	27.00	26.60	26.80	39200
2001-07-06	26.85	26.95	26.56	26.65	28300
2001-07-09	26.60	26.90	26.58	26.61	38500
2001-07-10	26.65	26.72	26.50	26.66	36300
2001-07-11	26.70	26.99	26.57	26.76	44100
2001-07-12	26.76	26.89	26.50	26.50	40500
2001-07-13	26.50	27.00	26.50	26.95	36900
2001-07-16	26.94	26.99	26.76	26.80	42100
2001-07-17	26.90	27.23	26.80	27.15	37400
2001-07-18	27.15	27.49	27.15	27.27	50300
2001-07-19	27.25	27.25	26.65	26.85	42700
2001-07-20	26.85	27.27	26.71	27.19	32000
2001-07-23	27.20	27.50	27.09	27.48	55100
2001-07-24	27.35	27.60	26.81	26.87	48300
2001-07-25	26.80	27.05	26.55	26.81	38400
2001-07-26	26.75	27.16	26.65	26.75	43000
2001-07-27	27.10	28.00	27.02	27.91	69300
2001-07-30	27.95	28.00	27.50	27.54	69300
2001-07-31	27.50	27.80	27.00	27.80	105700
2001-08-01	27.98	27.98	27.58	27.75	88900
2001-08-02	27.19	27.19	26.80	26.97	49000
2001-08-03	26.96	26.96	26.55	26.88	50600
2001-08-06	26.95	26.99	26.61	26.73	35500
2001-08-07	26.70	26.85	26.70	26.83	27200
2001-08-08	26.75	26.85	26.15	26.28	88200
2001-08-09	26.30	26.42	26.05	26.35	40400
2001-08-10	26.40	26.64	26.15	26.64	40600
2001-08-13	26.90	26.90	26.54	26.79	25000
2001-08-14	26.85	26.99	26.61	26.82	27900
2001-08-15	27.00	27.00	26.40	26.82	50700
2001-08-16	26.95	26.95	26.45	26.95	37100
2001-08-17	26.99	27.40	26.89	27.25	38000
2001-08-20	27.25	27.50	27.10	27.35	45500
2001-08-21	27.45	27.59	27.35	27.47	40300
2001-08-22	27.47	27.74	27.46	27.48	37700
2001-08-23	27.35	27.90	27.30	27.30	59900
2001-08-24	27.25	27.65	27.25	27.65	42200
2001-08-27	27.75	27.79	27.15	27.42	42100
2001-08-28	27.40	27.50	26.96	27.00	49000
2001-08-29	27.00	27.34	27.00	27.30	38500
2001-08-30	27.15	27.42	26.93	26.99	33700
2001-08-31	26.98	26.99	26.68	26.78	29200
2001-09-04	26.80	26.90	26.65	26.90	30800
2001-09-05	26.95	27.65	26.95	27.37	52600
2001-09-06	27.17	27.71	27.17	27.70	38100
2001-09-07	27.80	27.98	27.50	27.50	27800
2001-09-10	27.60	27.86	27.25	27.25	30300
2001-09-17	27.10	27.35	26.76	27.00	42800
2001-09-18	27.01	27.60	27.01	27.01	36300
2001-09-19	27.05	27.15	23.45	23.70	222300
2001-09-20	23.50	23.60	21.05	23.60	290900
2001-09-21	23.40	23.40	21.50	23.40	217300
2001-09-24	23.50	25.45	23.50	24.95	136200
2001-09-25	24.95	25.44	24.90	25.40	63000
2001-09-26	25.40	25.40	24.90	25.29	49700
2001-09-27	25.29	25.29	24.50	24.80	38500
2001-09-28	24.75	25.05	24.40	25.04	63600
2001-10-01	25.00	25.75	24.92	25.59	37100
2001-10-02	25.70	26.70	25.70	26.51	37100
2001-10-03	26.71	27.99	26.71	27.11	83500
2001-10-04	27.06	27.50	27.06	27.40	31000
2001-10-05	27.30	27.75	27.15	27.21	43400
2001-10-08	27.15	27.55	27.10	27.25	33000
2001-10-09	27.33	27.75	27.26	27.56	28000
2001-10-10	27.70	27.73	27.41	27.61	35700
2001-10-11	27.71	27.75	27.35	27.45	36600
2001-10-12	27.36	27.75	27.35	27.54	26800
2001-10-15	27.45	27.71	27.28	27.40	38300
2001-10-16	27.40	27.49	27.25	27.49	37600
2001-10-17	27.50	27.55	27.30	27.40	17900
2001-10-18	27.27	27.45	26.63	26.66	43700
2001-10-19	26.60	27.10	26.60	26.69	33100
2001-10-22	26.80	27.05	26.41	26.50	75500
2001-10-23	26.70	27.10	26.60	26.74	42200
2001-10-24	26.50	26.93	26.30	26.30	33500
2001-10-25	26.16	26.65	25.20	26.57	82100
2001-10-26	26.57	26.59	25.85	26.35	49300
2001-10-29	26.70	27.61	26.68	27.25	65500
2001-10-30	27.31	27.55	27.30	27.36	33300
2001-10-31	27.16	27.59	27.10	27.16	64500
2001-11-01	26.55	26.79	26.49	26.60	36000
2001-11-02	26.80	27.00	26.65	26.95	39600
2001-11-05	27.05	27.50	27.00	27.45	48700
2001-11-06	27.55	27.55	26.70	27.31	132300
2001-11-07	27.35	27.35	26.80	26.85	47900
2001-11-08	26.80	26.99	26.21	26.60	60500
2001-11-09	26.75	27.00	26.50	26.75	38000
2001-11-12	26.92	27.11	26.50	26.80	45300
2001-11-13	26.80	27.25	26.68	27.25	45500
2001-11-14	27.35	27.70	27.10	27.10	47300
2001-11-15	27.04	27.04	26.65	26.75	52000
2001-11-16	26.75	26.76	26.60	26.60	31700
2001-11-19	26.75	26.87	26.60	26.70	49500
2001-11-20	26.75	27.07	26.47	27.06	44400
2001-11-21	27.10	27.20	26.75	26.81	22800
2001-11-23	26.80	27.09	26.75	27.09	7900
2001-11-26	27.05	27.25	26.70	26.70	44700
2001-11-27	26.65	27.05	26.59	27.02	32700
2001-11-28	27.20	27.49	27.05	27.33	23000
2001-11-29	27.33	27.60	27.25	27.50	37700
2001-11-30	27.60	27.60	27.20	27.29	37600
2001-12-03	27.45	27.45	26.83	26.95	37700
2001-12-04	26.95	27.20	26.85	26.99	27600
2001-12-05	26.90	26.95	26.61	26.85	36100
2001-12-06	26.75	26.91	26.50	26.51	40000
2001-12-07	26.40	26.40	25.50	25.97	131700
2001-12-10	25.99	26.00	25.50	25.74	61400
2001-12-11	25.80	26.09	25.78	25.89	33300
2001-12-12	25.89	25.89	25.55	25.71	24800
2001-12-13	25.75	25.79	25.48	25.70	51100
2001-12-14	25.55	25.55	25.01	25.30	37500
2001-12-17	25.15	25.19	24.50	24.64	88200
2001-12-18	24.50	25.14	24.50	25.14	64300
2001-12-19	25.25	25.25	24.55	24.83	81000
2001-12-20	25.00	25.00	24.60	24.70	58300
2001-12-21	24.80	25.00	24.70	24.90	56700
2001-12-24	25.05	25.16	24.95	24.99	24000
2001-12-26	25.15	25.40	24.95	25.40	40600
2001-12-27	25.48	25.86	25.30	25.80	49800
2001-12-28	25.79	26.14	25.75	25.90	42700
2001-12-31	25.70	26.35	25.70	26.18	53700
2002-01-02	26.18	26.40	26.05	26.05	40500
2002-01-03	26.05	26.49	26.00	26.35	59200
2002-01-04	26.30	26.92	26.30	26.70	41900
2002-01-07	26.95	26.95	26.55	26.56	51900
2002-01-08	26.60	26.90	26.54	26.82	30200
2002-01-09	26.90	27.49	26.85	27.00	69200
2002-01-10	26.75	27.39	26.75	27.25	45200
2002-01-11	27.40	27.86	27.40	27.51	55500
2002-01-14	27.50	27.60	27.00	27.02	87200
2002-01-15	27.02	27.50	26.85	27.45	53400
2002-01-16	27.45	27.60	27.29	27.57	37100
2002-01-17	27.50	28.14	27.50	28.10	51500
2002-01-18	28.00	28.40	27.95	28.32	86500
2002-01-22	28.10	28.10	27.40	27.40	71400
2002-01-23	27.50	27.50	26.46	26.64	122600
2002-01-24	26.75	26.93	26.00	26.05	124000
2002-01-25	26.00	27.05	25.91	27.05	68400
2002-01-28	26.90	27.47	26.75	27.40	40800
2002-01-29	27.30	27.83	27.23	27.61	52500
2002-01-30	27.55	27.60	27.16	27.50	78200
2002-01-31	26.70	27.20	26.55	27.15	41800
2002-02-01	27.00	27.02	26.54	26.61	60900
2002-02-04	26.71	27.05	26.61	27.05	37300
2002-02-05	26.90	26.95	26.40	26.50	44100
2002-02-06	26.50	26.74	26.33	26.73	47100
2002-02-07	26.74	26.75	26.31	26.55	30600
2002-02-08	26.70	26.70	26.00	26.04	49100
2002-02-11	26.10	26.27	25.90	26.05	50000
2002-02-12	26.25	26.35	25.65	25.85	42500
2002-02-13	25.95	26.25	25.82	26.10	27400
2002-02-14	26.10	26.33	25.91	26.10	24200
2002-02-15	26.30	26.30	26.03	26.16	36400
2002-02-19	26.06	26.19	25.91	25.91	27700
2002-02-20	26.00	26.00	25.65	25.81	33400
2002-02-21	25.70	25.89	25.45	25.70	80300
2002-02-22	25.60	25.65	25.43	25.48	45700
2002-02-25	25.25	25.55	25.00	25.40	87300
2002-02-26	25.30	25.39	25.10	25.23	43300
2002-02-27	25.15	25.40	25.10	25.35	41500
2002-02-28	25.40	25.40	24.36	24.61	101600
2002-03-01	24.46	24.91	24.45	24.85	56300
2002-03-04	24.98	25.00	24.85	24.86	39100
2002-03-05	25.00	25.38	25.00	25.28	67800
2002-03-06	25.35	25.69	25.35	25.40	64700
2002-03-07	25.55	25.84	25.45	25.84	68400
2002-03-08	25.94	25.95	25.65	25.70	32200
2002-03-11	25.90	25.95	25.74	25.90	50000
2002-03-12	26.05	26.10	25.85	25.85	33300
2002-03-13	25.85	26.49	25.80	26.02	48600
2002-03-14	26.20	26.40	26.11	26.13	54500
2002-03-15	26.25	26.55	25.80	25.95	68600
2002-03-18	26.05	26.19	25.85	26.15	32400
2002-03-19	26.25	26.35	25.80	25.90	44900
2002-03-20	25.85	26.25	25.75	26.08	28500
2002-03-21	26.18	26.19	25.77	25.85	45300
2002-03-22	25.95	26.22	25.65	25.65	42200
2002-03-25	25.65	26.08	25.65	25.99	48900
2002-03-26	25.90	26.20	25.72	26.10	39600
2002-03-27	26.00	26.25	26.00	26.20	23500
2002-03-28	26.20	26.25	25.98	26.20	23600
2002-04-01	26.20	26.25	25.94	26.04	33000
2002-04-02	26.04	26.24	25.96	26.16	31500
2002-04-03	26.20	26.34	26.00	26.00	39900
2002-04-04	26.10	26.29	25.87	26.05	47500
2002-04-05	26.15	26.23	25.85	25.85	47600
2002-04-08	26.05	26.20	25.91	25.99	31300
2002-04-09	26.00	26.00	25.85	25.90	33900
2002-04-10	25.90	26.13	25.90	25.95	30100
2002-04-11	26.10	26.20	26.00	26.12	35600
2002-04-12	26.20	26.20	25.90	26.05	32200
2002-04-15	26.00	26.24	25.95	26.24	52000
2002-04-16	26.30	26.50	26.04	26.50	51600
2002-04-17	26.60	26.70	26.30	26.46	46900
2002-04-18	26.53	26.68	26.38	26.50	32000
2002-04-19	26.60	26.75	26.45	26.75	31100
2002-04-22	27.00	27.05	26.75	27.04	50200
2002-04-23	27.05	27.15	26.85	26.85	34700
2002-04-24	26.80	27.13	26.80	26.99	30300
2002-04-25	27.10	27.69	27.10	27.45	67700
2002-04-26	27.35	27.75	27.35	27.60	60800
2002-04-29	27.75	28.00	27.68	27.89	59400
2002-04-30	27.95	28.00	27.81	27.93	35900
2002-05-01	28.00	28.19	27.85	27.93	50000
2002-05-02	27.93	28.25	27.65	28.15	63500
2002-05-03	27.40	27.60	27.15	27.20	55500
2002-05-06	27.20	27.61	27.20	27.40	40400
2002-05-07	27.55	27.91	27.50	27.75	38400
2002-05-08	27.85	28.05	27.65	27.99	33800
2002-05-09	28.00	28.00	27.50	27.57	43900
2002-05-10	27.50	27.60	27.20	27.52	43700
2002-05-13	27.50	27.60	27.10	27.13	44600
2002-05-14	27.35	27.55	27.05	27.12	32800
2002-05-15	27.37	27.61	27.16	27.32	41200
2002-05-16	27.57	27.77	27.44	27.55	43800
2002-05-17	27.50	27.85	27.50	27.85	53100
2002-05-20	27.95	27.98	27.60	27.72	39600
2002-05-21	27.82	27.93	27.60	27.70	42800
2002-05-22	27.70	27.81	27.45	27.66	45200
2002-05-23	27.40	27.60	27.25	27.45	60400
2002-05-24	27.40	27.50	27.25	27.50	23100
2002-05-28	27.75	27.75	26.95	27.11	75800
2002-05-29	27.24	27.50	27.17	27.49	81500
2002-05-30	27.55	27.55	26.83	26.84	67200
2002-05-31	26.95	27.07	26.90	27.07	47300
2002-06-03	27.22	27.25	26.80	27.00	68100
2002-06-04	27.00	27.08	26.81	26.88	35800
2002-06-05	26.88	27.05	26.62	27.00	69300
2002-06-06	27.00	27.00	26.60	26.65	29200
2002-06-07	26.65	27.29	26.60	27.01	35600
2002-06-10	27.10	27.10	26.64	26.97	27800
2002-06-11	26.90	27.35	26.90	27.05	67800
2002-06-12	27.50	27.50	26.90	27.18	48400
2002-06-13	27.28	27.35	27.05	27.13	26100
2002-06-14	27.30	27.33	26.90	26.94	36800
2002-06-17	26.91	27.52	26.91	27.26	39300
2002-06-18	27.23	27.25	26.87	26.99	49800
2002-06-19	26.95	26.95	26.54	26.73	59600
2002-06-20	26.80	26.80	26.05	26.25	73300
2002-06-21	26.40	26.40	25.59	26.05	76300
2002-06-24	26.00	26.35	25.68	26.00	57900
2002-06-25	25.90	26.17	25.77	26.01	52000
2002-06-26	25.76	26.17	25.66	25.96	41000
2002-06-27	26.05	26.58	26.03	26.20	27400
2002-06-28	26.20	26.20	25.85	26.00	34500
2002-07-01	26.10	26.35	25.78	25.78	45800
2002-07-02	25.80	25.97	25.67	25.67	38600
2002-07-03	25.65	25.93	25.51	25.72	45400
2002-07-05	25.70	26.26	25.70	26.12	9600
2002-07-08	26.37	26.60	26.13	26.21	45700
2002-07-09	26.40	26.60	26.00	26.16	68100
2002-07-10	26.36	26.60	26.10	26.11	39600
2002-07-11	26.05	26.34	25.55	25.72	55200
2002-07-12	25.90	26.20	25.51	25.63	51300
2002-07-15	25.70	25.70	24.64	25.15	89800
2002-07-16	25.50	27.07	25.50	26.55	174600
2002-07-17	26.92	27.31	26.92	27.16	152100
2002-07-18	27.40	27.80	27.00	27.00	86800
2002-07-19	27.13	27.35	26.95	26.95	63600
2002-07-22	26.86	27.02	25.80	26.00	116600
2002-07-23	26.00	26.00	23.40	23.40	184800
2002-07-24	20.00	24.77	20.00	24.55	489100
2002-07-25	24.65	26.15	24.20	25.98	172900
2002-07-26	26.08	26.85	25.81	26.70	97700
2002-07-29	26.95	27.95	26.90	27.86	117100
2002-07-30	28.00	28.00	27.16	27.76	117900
2002-07-31	27.51	28.00	27.20	27.86	79000
2002-08-01	27.85	28.00	27.50	27.80	78300
2002-08-02	27.22	27.24	26.94	27.16	66500
2002-08-05	27.00	27.10	26.31	26.75	54300
2002-08-06	27.00	27.15	26.85	26.92	70200
2002-08-07	26.85	26.95	26.34	26.92	49700
2002-08-08	27.10	27.11	26.95	27.01	26700
2002-08-09	27.01	27.18	26.85	26.91	39300
2002-08-12	27.26	27.39	26.95	27.20	58900
2002-08-13	27.45	27.52	27.07	27.50	48900
2002-08-14	27.75	27.78	27.25	27.58	55800
2002-08-15	27.55	27.79	27.51	27.74	37000
2002-08-16	27.84	27.85	27.74	27.80	34600
2002-08-19	27.65	27.97	27.65	27.94	59200
2002-08-20	27.90	27.90	27.52	27.79	50700
2002-08-21	27.80	28.06	27.70	28.06	46300
2002-08-22	27.96	28.15	27.75	28.07	33800
2002-08-23	28.15	28.20	27.94	28.19	43000
2002-08-26	28.10	28.43	28.10	28.20	50800
2002-08-27	28.30	28.30	27.70	28.03	106500
2002-08-28	28.00	28.00	27.62	27.66	68300
2002-08-29	27.80	28.00	27.65	27.68	38500
2002-08-30	27.69	27.99	27.69	27.88	37700
2002-09-03	27.95	27.99	27.75	27.87	38200
2002-09-04	27.80	27.84	27.60	27.75	45700
2002-09-05	27.70	27.95	27.55	27.55	31800
2002-09-06	27.55	28.00	27.53	27.95	32400
2002-09-09	28.00	28.00	27.51	27.80	33400
2002-09-10	27.80	27.99	27.75	27.98	41800
2002-09-11	27.99	28.00	27.86	28.00	23200
2002-09-12	27.96	28.03	27.72	27.91	31700
2002-09-13	27.91	28.10	27.76	27.92	30900
2002-09-16	27.80	28.30	27.70	28.22	29900
2002-09-17	28.30	28.49	27.92	27.97	33900
2002-09-18	28.00	28.30	27.60	27.82	46600
2002-09-19	27.37	27.75	27.37	27.38	59200
2002-09-20	27.28	27.57	27.20	27.29	41500
2002-09-23	27.69	27.69	26.97	27.00	43300
2002-09-24	26.97	26.97	26.68	26.80	42900
2002-09-25	26.90	27.30	26.75	27.23	49300
2002-09-26	27.35	27.45	26.98	27.18	64300
2002-09-27	27.25	27.27	26.80	27.23	53400
2002-09-30	27.17	27.27	26.59	26.79	67800
2002-10-01	26.85	27.25	26.69	27.00	38500
2002-10-02	26.90	27.20	26.80	26.90	61600
2002-10-03	26.80	27.20	26.80	27.01	29300
2002-10-04	27.11	27.21	26.30	26.44	79800
2002-10-07	26.59	26.65	26.10	26.10	28500
2002-10-08	26.20	26.29	25.50	25.60	62700
2002-10-09	25.59	25.59	24.75	24.80	90900
2002-10-10	24.70	25.23	24.60	25.08	79000
2002-10-11	25.18	26.07	25.18	25.48	73300
2002-10-14	25.58	26.00	25.56	25.94	29100
2002-10-15	26.10	26.75	26.10	26.75	51900
2002-10-16	26.60	26.60	25.66	26.05	54000
2002-10-17	26.10	26.44	25.94	26.15	46800
2002-10-18	26.25	26.55	26.03	26.28	26600
2002-10-21	26.30	26.41	26.07	26.20	42200
2002-10-22	26.30	26.30	26.09	26.21	32100
2002-10-23	26.05	26.42	26.05	26.32	54600
2002-10-24	26.45	26.95	26.31	26.81	61300
2002-10-25	26.90	27.26	26.50	27.26	41400
2002-10-28	27.35	27.99	27.35	27.65	67600
2002-10-29	27.80	28.10	27.72	28.10	54900
2002-10-30	28.05	28.49	27.98	28.26	58000
2002-10-31	27.38	27.80	27.38	27.69	49900
2002-11-01	27.69	27.96	27.52	27.90	34400
2002-11-04	28.00	28.15	27.67	27.80	44200
2002-11-05	27.78	27.78	27.40	27.68	33100
2002-11-06	27.65	27.70	27.17	27.35	40700
2002-11-07	27.32	27.52	26.50	26.84	58600
2002-11-08	26.75	27.05	26.65	27.00	25400
2002-11-11	27.25	27.25	26.60	26.65	36600
2002-11-12	26.80	27.00	26.51	26.90	48800
2002-11-13	27.15	27.36	26.96	27.16	56400
2002-11-14	27.06	27.65	27.06	27.63	51000
2002-11-15	27.71	27.78	27.50	27.60	19100
2002-11-18	27.55	27.99	27.52	27.75	43700
2002-11-19	27.71	27.95	27.53	27.63	37000
2002-11-20	27.85	27.96	27.25	27.26	49500
2002-11-21	27.20	27.80	27.20	27.48	46100
2002-11-22	27.40	27.40	26.94	27.08	65600
2002-11-25	27.20	27.52	27.05	27.40	47800
2002-11-26	27.40	27.45	26.72	26.88	65200
2002-11-27	26.90	27.10	26.81	27.03	74100
2002-11-29	27.03	27.15	26.93	27.05	11400
2002-12-02	27.15	27.15	26.90	26.96	22300
2002-12-03	27.06	27.35	26.89	27.16	43000
2002-12-04	27.25	27.49	27.25	27.40	28000
2002-12-05	27.48	27.49	27.26	27.26	32100
2002-12-06	27.46	27.49	27.20	27.45	40100
2002-12-09	27.45	27.50	27.19	27.19	44200
2002-12-10	27.30	27.85	27.23	27.50	52300
2002-12-11	27.60	27.89	27.45	27.61	34600
2002-12-12	27.59	27.90	27.51	27.66	43200
2002-12-13	27.65	27.96	27.60	27.92	37900
2002-12-16	28.00	28.29	27.91	28.00	79300
2002-12-17	28.04	28.14	27.90	27.95	43100
2002-12-18	27.85	28.15	27.75	27.90	32700
2002-12-19	28.10	28.20	27.67	27.70	48200
2002-12-20	27.80	28.00	27.66	27.81	31400
2002-12-23	27.81	28.00	27.68	27.96	30000
2002-12-24	28.05	28.20	27.92	27.92	12100
2002-12-26	28.05	28.41	28.04	28.24	27500
2002-12-27	28.15	28.22	27.93	27.93	17600
2002-12-30	27.93	28.30	27.93	28.17	107100
2002-12-31	28.32	28.49	28.15	28.36	42900
2003-01-02	28.46	28.68	28.25	28.53	47800
2003-01-03	28.72	28.97	28.30	28.63	67100
2003-01-06	28.30	28.99	28.30	28.88	120800
2003-01-07	29.00	29.09	28.60	29.04	64900
2003-01-08	28.54	28.54	27.72	28.12	162900
2003-01-09	27.95	28.28	27.90	27.95	76200
2003-01-10	27.95	28.26	27.86	28.10	47900
2003-01-13	28.20	28.35	27.85	27.99	47700
2003-01-14	28.05	28.20	27.85	28.00	47700
2003-01-15	27.80	28.04	27.66	27.90	57700
2003-01-16	27.90	28.27	27.90	28.20	41400
2003-01-17	28.20	28.41	27.85	28.21	69400
2003-01-21	28.31	28.48	28.06	28.35	52000
2003-01-22	28.45	28.50	28.24	28.39	45200
2003-01-23	28.80	28.80	27.74	28.36	111000
2003-01-24	28.36	28.77	28.25	28.73	49200
2003-01-27	28.60	29.00	28.55	29.00	63500
2003-01-28	28.85	29.00	28.65	28.89	43800
2003-01-29	29.05	29.60	28.82	29.40	118600
2003-01-30	29.30	29.42	29.15	29.33	80100
2003-01-31	28.90	29.00	28.50	28.79	47000
2003-02-03	28.79	28.79	28.15	28.46	72600
2003-02-04	28.49	28.53	28.10	28.44	46700
2003-02-05	28.35	28.35	28.01	28.20	60100
2003-02-06	28.25	28.79	28.25	28.52	83700
2003-02-07	28.40	28.74	28.32	28.73	41000
2003-02-10	28.33	28.80	28.21	28.47	60200
2003-02-11	28.72	28.72	28.16	28.35	55100
2003-02-12	28.49	28.79	28.10	28.35	93500
2003-02-13	28.20	28.55	28.09	28.23	41600
2003-02-14	28.38	28.49	28.25	28.34	32000
2003-02-18	28.24	28.65	28.24	28.35	54700
2003-02-19	28.30	28.64	28.30	28.60	41100
2003-02-20	28.63	28.63	28.28	28.35	48100
2003-02-21	28.35	28.64	28.35	28.55	37100
2003-02-24	28.45	28.65	28.25	28.43	89100
2003-02-25	28.52	28.58	28.22	28.35	59100
2003-02-26	28.50	28.52	28.16	28.25	39400
2003-02-27	28.15	28.27	28.02	28.27	78300
2003-02-28	28.20	28.45	28.20	28.23	42100
2003-03-03	28.30	28.45	28.10	28.24	43400
2003-03-04	28.15	28.46	28.10	28.25	63900
2003-03-05	28.10	28.33	28.10	28.16	68700
2003-03-06	28.13	28.25	28.02	28.10	81100
2003-03-07	28.00	28.13	28.00	28.12	98500
2003-03-10	28.18	28.35	28.12	28.32	39200
2003-03-11	28.40	28.44	28.15	28.35	46300
2003-03-12	28.35	28.40	28.03	28.10	45800
2003-03-13	28.10	28.15	28.01	28.08	53200
2003-03-14	28.08	28.20	28.00	28.11	32100
2003-03-17	28.18	28.20	27.90	28.12	57800
2003-03-18	28.00	28.00	26.90	27.75	138200
2003-03-19	27.35	27.80	27.21	27.77	79700
2003-03-20	27.70	27.84	27.55	27.74	39900
2003-03-21	27.70	27.75	27.40	27.75	66700
2003-03-24	27.75	28.15	27.47	28.10	79000
2003-03-25	27.90	27.92	27.70	27.80	35900
2003-03-26	27.70	28.00	27.61	27.75	61300
2003-03-27	27.79	27.82	27.50	27.80	31300
2003-03-28	27.70	27.95	27.53	27.85	28700
2003-03-31	27.95	27.98	27.56	27.70	35200
2003-04-01	27.80	27.85	27.40	27.75	54200
2003-04-02	27.75	27.81	27.55	27.72	39000
2003-04-03	27.62	27.65	27.44	27.52	33300
2003-04-04	27.50	27.75	27.40	27.58	34500
2003-04-07	27.71	27.92	27.66	27.80	40800
2003-04-08	27.95	27.97	27.77	27.78	33000
2003-04-09	27.93	28.00	27.76	28.00	29600
2003-04-10	28.00	28.00	27.83	27.93	26600
2003-04-11	27.83	28.00	27.83	27.87	29800
2003-04-14	27.88	28.16	27.80	28.10	38900
2003-04-15	28.15	28.15	27.82	27.95	34700
2003-04-16	27.95	28.18	27.95	28.16	30700
2003-04-17	28.45	28.45	27.94	28.15	48000
2003-04-21	28.25	28.48	28.10	28.32	50400
2003-04-22	28.10	28.40	28.00	28.27	35600
2003-04-23	28.60	28.60	28.28	28.44	55800
2003-04-24	28.29	28.50	28.11	28.47	28700
2003-04-25	28.45	28.50	28.13	28.19	39000
2003-04-28	28.31	28.75	28.19	28.69	61000
2003-04-29	28.94	28.95	28.60	28.66	45800
2003-04-30	28.76	29.10	28.67	29.10	92000
2003-05-01	29.35	29.55	28.85	28.94	65600
2003-05-02	28.29	28.30	27.92	28.30	85500
2003-05-05	28.10	28.54	28.02	28.20	108700
2003-05-06	28.35	28.65	28.00	28.40	67100
2003-05-07	28.30	28.35	28.01	28.33	43400
2003-05-08	28.23	28.64	28.23	28.45	55100
2003-05-09	28.50	28.95	28.46	28.95	48000
2003-05-12	28.95	28.95	28.42	28.43	102200
2003-05-13	28.55	28.68	28.44	28.62	43400
2003-05-14	28.68	28.69	28.40	28.59	51700
2003-05-15	28.60	28.80	28.52	28.61	33100
2003-05-16	28.61	28.85	28.55	28.72	53500
2003-05-19	28.77	28.77	28.24	28.29	46700
2003-05-20	28.44	28.55	28.20	28.27	58900
2003-05-21	28.34	28.34	28.01	28.01	62500
2003-05-22	28.16	28.55	28.10	28.39	45100
2003-05-23	28.40	28.94	28.40	28.82	38100
2003-05-27	29.00	29.00	28.62	28.77	89600
2003-05-28	29.02	29.02	28.30	28.75	94800
2003-05-29	28.70	28.75	28.49	28.52	41300
2003-05-30	28.58	28.84	28.52	28.65	59400
2003-06-02	28.78	28.99	28.50	28.99	51300
2003-06-03	29.00	29.19	28.80	29.19	45000
2003-06-04	29.19	29.19	28.81	29.16	47100
2003-06-05	29.05	29.40	29.00	29.40	71000
2003-06-06	29.72	29.89	29.65	29.70	66000
2003-06-09	29.65	29.78	29.02	29.15	80900
2003-06-10	28.90	29.60	28.87	29.07	58800
2003-06-11	29.15	29.44	29.15	29.40	57700
2003-06-12	29.44	29.44	29.00	29.00	80900
2003-06-13	29.00	29.08	29.00	29.03	666900
2003-06-16	29.10	29.38	29.06	29.38	124800
2003-06-17	29.35	29.40	29.10	29.40	131500
2003-06-18	29.40	29.44	29.17	29.35	82100
2003-06-19	29.15	29.35	29.00	29.35	102300
2003-06-20	29.35	29.35	29.02	29.16	105900
2003-06-23	29.05	29.22	29.01	29.20	76800
2003-06-24	29.25	29.29	29.10	29.19	82800
2003-06-25	29.07	29.45	29.07	29.35	116000
2003-06-26	29.45	29.45	29.25	29.40	78400
2003-06-27	29.48	29.49	29.33	29.39	60000
2003-06-30	29.42	29.48	29.22	29.29	71500
2003-07-01	29.35	29.39	29.10	29.25	60500
2003-07-02	29.38	29.38	29.21	29.25	59700
2003-07-03	29.30	29.35	29.00	29.28	48200
2003-07-07	29.25	29.40	29.05	29.08	92700
2003-07-08	29.28	29.35	29.07	29.18	119200
2003-07-09	29.25	29.47	29.19	29.26	100800
2003-07-10	29.42	29.50	29.30	29.33	103700
2003-07-11	29.46	29.49	29.35	29.48	64300
2003-07-14	29.49	29.80	29.15	29.58	123100
2003-07-15	29.68	29.69	29.40	29.40	63000
2003-07-16	29.50	29.60	29.19	29.27	68400
2003-07-17	29.28	29.47	29.23	29.27	45200
2003-07-18	29.37	29.60	29.30	29.44	51800
2003-07-21	29.50	29.70	29.41	29.66	77800
2003-07-22	29.80	29.80	29.50	29.69	52000
2003-07-23	29.63	29.99	29.63	29.90	45000
2003-07-24	30.00	30.17	29.95	30.10	84300
2003-07-25	30.10	30.35	29.69	30.35	88000
2003-07-28	30.42	30.52	30.20	30.52	118000
2003-07-29	30.49	30.55	30.15	30.39	75700
2003-07-30	30.59	30.73	30.41	30.73	63100
2003-07-31	30.68	30.95	30.62	30.84	71300
2003-08-01	30.29	30.30	29.41	29.54	134300
2003-08-04	29.68	29.80	29.50	29.70	69500
2003-08-05	29.70	29.78	29.60	29.64	43300
2003-08-06	29.97	29.99	29.65	29.65	101300
2003-08-07	29.97	29.97	29.75	29.95	70600
2003-08-08	29.90	29.97	29.81	29.97	51200
2003-08-11	29.57	29.60	28.05	28.64	279500
2003-08-12	28.56	28.60	27.98	28.19	194900
2003-08-13	28.05	28.32	28.00	28.18	124000
2003-08-14	28.14	28.14	27.91	27.99	113500
2003-08-15	27.91	28.35	27.91	28.10	73600
2003-08-18	28.09	28.25	28.08	28.15	119000
2003-08-19	28.20	29.00	28.20	28.80	98600
2003-08-20	28.75	28.98	28.50	28.60	76300
2003-08-21	28.48	28.55	28.31	28.38	78100
2003-08-22	28.33	28.64	28.33	28.45	56800
2003-08-25	28.75	28.75	28.43	28.55	57400
2003-08-26	28.47	28.86	28.47	28.68	50500
2003-08-27	28.90	28.99	28.40	28.70	62700
2003-08-28	28.67	28.78	28.65	28.70	61900
2003-08-29	28.65	28.98	28.65	28.96	46800
2003-09-02	29.01	29.15	28.77	28.98	60700
2003-09-03	28.80	28.97	28.75	28.85	72300
2003-09-04	28.98	29.30	28.90	29.29	58600
2003-09-05	29.20	29.40	29.06	29.40	57400
2003-09-08	29.55	29.55	29.21	29.30	68100
2003-09-09	29.42	29.70	29.35	29.62	63100
2003-09-10	29.55	29.90	29.38	29.76	64300
2003-09-11	29.82	29.99	29.75	29.99	70400
2003-09-12	29.99	29.99	29.85	29.88	56900
2003-09-15	29.93	29.93	29.60	29.73	44500
2003-09-16	29.85	29.85	29.70	29.78	43400
2003-09-17	29.83	29.93	29.71	29.93	57000
2003-09-18	29.93	29.94	29.85	29.85	45200
2003-09-19	29.85	29.93	29.80	29.90	28400
2003-09-22	29.93	29.93	29.75	29.92	49200
2003-09-23	29.92	29.94	29.80	29.88	53800
2003-09-24	29.93	29.96	29.70	29.95	54700
2003-09-25	29.95	30.00	29.90	30.00	51300
2003-09-26	30.00	30.01	29.90	29.95	33200
2003-09-29	29.92	30.10	29.90	30.04	47000
2003-09-30	30.00	30.43	29.90	30.12	58100
2003-10-01	30.15	30.49	30.15	30.40	51700
2003-10-02	30.50	30.50	30.22	30.39	53200
2003-10-03	30.45	30.70	30.41	30.65	49100
2003-10-06	30.75	31.00	30.70	30.96	41900
2003-10-07	30.86	31.04	30.82	30.99	63100
2003-10-08	31.00	31.02	30.92	30.99	41000
2003-10-09	31.00	31.48	31.00	31.29	48900
2003-10-10	31.09	31.31	31.00	31.09	51000
2003-10-13	31.20	31.45	31.17	31.30	56200
2003-10-14	31.30	31.40	31.19	31.26	70200
2003-10-15	31.26	31.50	31.26	31.45	57900
2003-10-16	31.48	31.50	31.18	31.38	40900
2003-10-17	31.35	31.39	31.30	31.39	33600
2003-10-20	31.40	31.40	31.21	31.32	52300
2003-10-21	31.32	31.99	31.31	31.77	54900
2003-10-22	31.77	31.97	31.65	31.89	26700
2003-10-23	31.74	31.74	31.30	31.57	38800
2003-10-24	30.00	30.34	28.75	29.78	385000
2003-10-27	29.80	30.50	29.76	30.35	114400
2003-10-28	30.35	30.60	30.35	30.59	51400
2003-10-29	30.55	30.90	30.38	30.77	75300
2003-10-30	30.20	30.30	29.85	29.89	56000
2003-10-31	29.80	29.94	29.32	29.51	82300
2003-11-03	29.60	29.90	29.48	29.79	57700
2003-11-04	29.85	30.24	29.81	30.20	48100
2003-11-05	30.22	30.35	30.15	30.25	37700
2003-11-06	30.35	30.40	29.85	29.99	61600
2003-11-07	30.10	30.25	29.98	30.21	67700
2003-11-10	30.41	30.55	30.27	30.41	61200
2003-11-11	30.55	30.65	30.43	30.65	54800
2003-11-12	30.58	31.47	30.50	31.24	83000
2003-11-13	31.18	31.40	31.00	31.39	44000
2003-11-14	31.51	31.75	31.34	31.75	70400
2003-11-17	31.90	31.93	31.63	31.84	59400
2003-11-18	31.87	31.91	31.60	31.61	53300
2003-11-19	31.55	31.73	31.54	31.63	44900
2003-11-20	31.84	31.88	31.51	31.85	67700
2003-11-21	31.84	31.84	31.09	31.17	60000
2003-11-24	31.20	31.49	31.20	31.37	40000
2003-11-25	31.47	31.60	31.47	31.51	29300
2003-11-26	31.60	31.99	31.55	31.85	51200
2003-11-28	31.90	31.90	31.72	31.75	14100
2003-12-01	31.71	31.89	31.60	31.75	47000
2003-12-02	31.75	31.99	31.69	31.69	42700
2003-12-03	31.79	32.00	31.79	31.96	42400
2003-12-04	31.96	32.08	31.80	32.05	53700
2003-12-05	32.15	32.49	32.15	32.36	62400
2003-12-08	32.30	32.30	31.80	31.88	87600
2003-12-09	31.78	31.95	31.44	31.62	54100
2003-12-10	31.57	31.57	30.86	30.90	123600
2003-12-11	30.80	30.98	30.75	30.94	521600
2003-12-12	30.92	30.99	30.90	30.93	112700
2003-12-15	30.94	30.95	30.90	30.93	115900
2003-12-16	30.98	30.99	30.90	30.97	87400
2003-12-17	31.01	31.30	30.95	31.00	114100
2003-12-18	31.10	31.14	30.90	30.98	97200
2003-12-19	31.08	31.09	30.90	30.91	150300
2003-12-22	30.91	31.02	30.91	31.02	86900
2003-12-23	31.47	31.48	31.20	31.36	128000
2003-12-24	31.47	31.75	31.40	31.56	76300
2003-12-26	31.60	31.79	31.58	31.71	37700
2003-12-29	31.60	31.87	31.50	31.81	134100
2003-12-30	32.06	32.18	31.89	32.13	143800
2003-12-31	32.23	32.30	31.85	31.95	88500
2004-01-02	31.99	32.12	31.05	31.70	115300
2004-01-05	31.98	32.20	31.79	32.19	169400
2004-01-06	32.19	32.35	32.04	32.35	112400
2004-01-07	32.48	32.50	32.11	32.30	126600
2004-01-08	32.40	33.00	32.27	32.61	133000
2004-01-09	32.75	32.98	32.60	32.80	141900
2004-01-12	32.97	32.97	32.66	32.73	164800
2004-01-13	32.98	32.99	32.37	32.49	210500
2004-01-14	32.52	32.70	32.30	32.62	135300
2004-01-15	32.74	32.90	32.55	32.85	88800
2004-01-16	32.90	32.96	32.60	32.75	94200
2004-01-20	32.93	33.25	32.75	33.13	134900
2004-01-21	33.15	33.36	32.84	33.35	110400
2004-01-22	33.28	33.83	33.01	33.68	127700
2004-01-23	33.80	33.90	33.53	33.54	110500
2004-01-26	33.70	33.85	33.68	33.76	94300
2004-01-27	33.50	33.60	33.01	33.09	143200
2004-01-28	33.05	33.60	33.05	33.08	89800
2004-01-29	33.09	33.50	33.08	33.31	112800
2004-01-30	32.73	32.74	32.42	32.74	97000
2004-02-02	32.89	33.10	32.60	33.00	60900
2004-02-03	32.60	32.70	32.42	32.47	102900
2004-02-04	32.41	32.60	32.41	32.50	78300
2004-02-05	32.65	32.67	32.37	32.42	75800
2004-02-06	32.48	32.60	32.41	32.55	42500
2004-02-09	32.65	33.00	32.56	32.84	60500
2004-02-10	33.24	33.30	32.90	33.30	69900
2004-02-11	33.45	33.49	33.28	33.42	70600
2004-02-12	33.48	33.50	33.25	33.26	77400
2004-02-13	33.25	33.40	33.15	33.20	61600
2004-02-17	33.30	33.40	33.17	33.31	83600
2004-02-18	33.38	33.40	33.15	33.32	85600
2004-02-19	33.22	33.39	33.20	33.35	77100
2004-02-20	33.35	33.47	33.10	33.47	81500
2004-02-23	33.47	33.48	33.28	33.33	73500
2004-02-24	33.30	33.35	33.05	33.18	61800
2004-02-25	33.23	33.43	33.13	33.40	66000
2004-02-26	33.40	33.48	33.26	33.37	73000
2004-02-27	33.45	33.45	33.14	33.33	49600
2004-03-01	33.33	33.61	33.25	33.51	55600
2004-03-02	33.60	33.90	33.36	33.86	67000
2004-03-03	33.95	34.24	33.75	34.02	71100
2004-03-04	34.15	34.50	33.95	34.38	79100
2004-03-05	34.45	34.45	34.00	34.38	67900
2004-03-08	34.00	34.00	33.11	33.43	236000
2004-03-09	32.15	32.99	32.15	32.67	248900
2004-03-10	32.55	33.68	32.46	33.47	110800
2004-03-11	33.17	33.58	32.73	33.25	104900
2004-03-12	32.53	33.51	32.53	33.19	66200
2004-03-15	33.89	33.89	33.30	33.40	75400
2004-03-16	33.58	33.69	33.45	33.56	69600
2004-03-17	33.56	33.75	33.16	33.70	104100
2004-03-18	33.72	33.79	33.60	33.78	58500
2004-03-19	33.80	33.90	33.72	33.86	67200
2004-03-22	33.81	33.88	33.51	33.66	56500
2004-03-23	33.66	33.80	33.35	33.47	61800
2004-03-24	33.47	33.56	33.30	33.30	59100
2004-03-25	33.21	33.35	33.00	33.10	66900
2004-03-26	32.85	33.17	32.85	33.12	41200
2004-03-29	33.12	33.60	33.12	33.52	42600
2004-03-30	33.40	33.86	33.32	33.86	67300
2004-03-31	33.94	33.97	33.61	33.84	38000
2004-04-01	33.34	33.81	33.34	33.79	68700
2004-04-02	33.80	33.88	33.34	33.63	53900
2004-04-05	33.68	33.80	33.11	33.25	77700
2004-04-06	33.19	33.29	32.95	33.10	67700
2004-04-07	33.24	33.35	32.85	33.03	98800
2004-04-08	33.18	33.18	32.59	32.65	58400
2004-04-12	32.64	33.30	32.55	33.19	99700
2004-04-13	33.19	33.30	32.33	32.69	101900
2004-04-14	32.45	32.52	30.00	30.64	416700
2004-04-15	30.39	31.05	30.32	30.99	144000
2004-04-16	31.00	31.71	30.90	31.08	136200
2004-04-19	31.25	31.73	31.15	31.60	74000
2004-04-20	31.78	31.79	30.75	31.00	94100
2004-04-21	30.92	31.09	30.42	30.63	56200
2004-04-22	30.98	31.55	30.85	31.24	73600
2004-04-23	31.19	32.33	31.10	32.24	105900
2004-04-26	32.21	33.00	32.21	32.75	135700
2004-04-27	32.25	32.80	32.19	32.24	95800
2004-04-28	32.44	32.50	32.00	32.03	86000
2004-04-29	32.04	32.29	31.67	31.68	100800
2004-04-30	30.88	31.08	30.45	30.82	94500
2004-05-03	31.07	31.44	31.00	31.32	84400
2004-05-04	31.50	31.99	31.23	31.87	81300
2004-05-05	31.87	31.95	31.45	31.50	51000
2004-05-06	31.65	31.65	31.00	31.18	54500
2004-05-07	31.05	31.15	30.33	30.40	95000
2004-05-10	29.50	30.00	27.60	28.93	502200
2004-05-11	29.50	29.89	28.88	29.82	173200
2004-05-12	30.00	30.34	29.60	29.81	136200
2004-05-13	29.61	29.90	29.58	29.76	78600
2004-05-14	30.01	30.25	29.61	29.68	69200
2004-05-17	29.80	29.89	29.03	29.48	85000
2004-05-18	29.73	29.73	29.20	29.34	91400
2004-05-19	29.59	29.60	29.21	29.32	81500
2004-05-20	29.40	29.50	29.10	29.25	80300
2004-05-21	29.30	29.69	29.12	29.43	62400
2004-05-24	29.65	29.90	29.45	29.78	47200
2004-05-25	29.90	30.25	29.69	30.25	58900
2004-05-26	30.20	30.55	29.99	30.50	78100
2004-05-27	30.50	30.80	30.26	30.31	86200
2004-05-28	30.49	30.51	30.10	30.39	61500
2004-06-01	30.41	30.60	30.08	30.35	56400
2004-06-02	30.50	30.61	30.15	30.41	47100
2004-06-03	30.66	30.75	30.20	30.29	51200
2004-06-04	30.45	30.49	30.05	30.49	48100
2004-06-07	30.74	31.05	30.60	30.86	60000
2004-06-08	30.90	31.05	30.80	30.91	63600
2004-06-09	30.95	31.00	30.51	30.77	52800
2004-06-10	31.02	31.02	30.76	30.98	51600
2004-06-14	31.23	31.35	31.00	31.07	80000
2004-06-15	31.32	31.36	30.93	31.19	71900
2004-06-16	31.30	31.60	31.00	31.31	60100
2004-06-17	31.56	31.90	31.40	31.86	64700
2004-06-18	31.90	32.05	31.75	32.04	49800
2004-06-21	32.15	32.30	31.82	32.30	61600
2004-06-22	32.25	32.35	31.80	31.85	57100
2004-06-23	32.00	32.25	31.90	32.20	41400
2004-06-24	32.24	32.39	32.06	32.23	55500
2004-06-25	32.06	32.25	32.01	32.21	52500
2004-06-28	32.31	32.38	32.05	32.06	37200
2004-06-29	32.21	32.25	32.03	32.25	27900
2004-06-30	32.33	32.35	32.05	32.18	46100
2004-07-01	32.15	32.35	32.05	32.12	60500
2004-07-02	32.19	32.23	32.05	32.18	67200
2004-07-06	32.28	32.70	32.14	32.67	58700
2004-07-07	32.80	32.94	32.56	32.77	62900
2004-07-08	32.65	32.92	32.55	32.78	54200
2004-07-09	32.79	32.90	32.68	32.88	25400
2004-07-12	32.87	33.00	32.78	32.94	58400
2004-07-13	32.99	33.10	32.80	32.80	51200
2004-07-14	32.81	33.00	32.70	32.97	48800
2004-07-15	33.00	33.35	32.85	33.26	47400
2004-07-16	33.48	33.50	33.15	33.23	54200
2004-07-19	33.25	33.50	33.08	33.20	74900
2004-07-20	33.10	33.32	33.10	33.31	49900
2004-07-21	33.31	33.75	33.31	33.56	63200
2004-07-22	33.50	33.74	33.15	33.16	55500
2004-07-23	32.96	32.96	32.01	32.50	99000
2004-07-26	32.68	33.17	32.65	33.00	57800
2004-07-27	33.21	33.24	32.90	33.00	61100
2004-07-28	33.00	33.00	32.85	32.93	34800
2004-07-29	32.87	33.53	32.87	33.30	56800
2004-07-30	32.58	32.75	32.39	32.56	74200
2004-08-02	32.56	32.56	32.24	32.37	38800
2004-08-03	32.52	32.52	32.23	32.42	42200
2004-08-04	32.55	32.70	32.16	32.61	51600
2004-08-05	32.73	32.73	32.00	32.29	66200
2004-08-06	32.25	32.31	32.05	32.25	56500
2004-08-09	32.24	32.90	32.11	32.70	52000
2004-08-10	32.82	33.00	32.40	32.60	50000
2004-08-11	32.83	32.83	32.45	32.58	52200
2004-08-12	32.47	32.67	32.10	32.14	46600
2004-08-13	32.29	32.61	32.15	32.36	45600
2004-08-16	32.35	32.90	32.35	32.67	43200
2004-08-17	32.75	32.89	32.70	32.89	45300
2004-08-18	32.89	33.05	32.70	32.71	56500
2004-08-19	32.70	32.95	32.60	32.94	32100
2004-08-20	32.94	32.95	32.63	32.80	50600
2004-08-23	32.72	32.99	32.71	32.81	33900
2004-08-24	32.92	33.00	32.70	32.76	55500
2004-08-25	32.83	33.15	32.83	33.01	41900
2004-08-26	33.10	33.30	32.86	33.15	40200
2004-08-27	33.32	33.54	33.21	33.38	49300
2004-08-30	33.48	33.65	33.34	33.48	49100
2004-08-31	33.58	33.80	33.55	33.57	40300
2004-09-01	33.75	33.90	33.71	33.74	34900
2004-09-02	33.76	33.95	33.25	33.84	75000
2004-09-03	33.92	33.95	33.85	33.92	26800
2004-09-07	33.94	34.00	33.75	33.99	42700
2004-09-08	34.00	34.21	33.97	34.19	50700
2004-09-09	34.19	34.35	34.16	34.35	48300
2004-09-10	34.38	34.75	34.30	34.75	41900
2004-09-13	34.75	34.78	34.60	34.73	55000
2004-09-14	34.73	34.80	34.62	34.73	30600
2004-09-15	34.80	34.98	34.72	34.98	35600
2004-09-16	34.90	35.19	34.90	35.14	78300
2004-09-17	35.14	35.20	35.07	35.17	45000
2004-09-20	35.20	35.24	34.90	34.91	38900
2004-09-21	34.71	35.50	34.71	35.28	69500
2004-09-22	35.20	35.40	34.90	35.20	43200
2004-09-23	35.30	35.30	34.85	35.02	54800
2004-09-24	35.00	35.40	35.00	35.16	29700
2004-09-27	35.30	35.39	35.18	35.36	29100
2004-09-28	35.40	35.50	34.72	34.97	126100
2004-09-29	34.37	34.81	34.37	34.57	108100
2004-09-30	34.62	34.66	34.33	34.50	60100
2004-10-01	34.60	34.65	34.42	34.45	35900
2004-10-04	34.70	35.00	34.70	35.00	45100
2004-10-05	35.12	35.25	34.94	35.10	51500
2004-10-06	35.00	35.03	34.72	34.77	77700
2004-10-07	34.85	35.45	34.80	35.06	69800
2004-10-08	35.20	35.40	35.14	35.30	34000
2004-10-11	35.30	35.50	35.30	35.45	45800
2004-10-12	35.50	35.50	35.29	35.41	32900
2004-10-13	35.37	35.40	34.90	34.96	60600
2004-10-14	34.90	35.35	34.88	35.21	44300
2004-10-15	35.30	35.70	35.16	35.43	33500
2004-10-18	35.39	35.40	32.06	32.47	1035000
2004-10-19	30.00	32.65	30.00	32.36	827000
2004-10-20	32.20	32.60	31.80	31.89	181300
2004-10-21	31.70	33.33	31.70	32.90	191500
2004-10-22	33.15	33.24	32.85	33.24	123400
2004-10-25	33.11	34.00	33.01	33.95	162600
2004-10-26	34.00	34.00	33.67	33.76	83700
2004-10-27	33.76	33.98	33.75	33.81	55900
2004-10-28	33.98	33.99	33.79	33.84	85200
2004-10-29	33.38	33.62	33.02	33.35	102300
2004-11-01	33.42	33.42	32.98	33.26	91800
2004-11-02	33.25	33.40	33.09	33.18	56000
2004-11-03	33.15	33.34	33.03	33.28	103800
2004-11-04	33.48	33.60	33.35	33.60	57500
2004-11-05	33.62	33.83	33.40	33.72	74600
2004-11-08	33.80	33.90	33.58	33.63	66100
2004-11-09	33.63	33.72	33.50	33.51	90000
2004-11-10	33.76	33.80	33.55	33.61	82400
2004-11-11	33.70	33.89	33.63	33.77	61600
2004-11-12	33.88	34.25	33.80	34.12	65000
2004-11-15	34.05	34.23	33.65	33.90	72000
2004-11-16	34.05	34.19	33.85	34.10	41300
2004-11-17	34.10	34.16	33.67	33.97	60600
2004-11-18	34.05	34.10	33.75	33.95	52600
2004-11-19	33.99	34.09	33.70	33.90	57100
2004-11-22	33.90	34.40	33.90	34.30	54300
2004-11-23	34.30	34.80	34.20	34.55	41300
2004-11-24	34.47	34.65	34.35	34.64	45200
2004-11-26	34.70	34.75	34.60	34.74	11700
2004-11-29	34.74	34.99	34.63	34.71	53600
2004-11-30	34.51	34.59	34.33	34.51	31800
2004-12-01	34.53	34.63	34.20	34.33	54000
2004-12-02	34.20	34.22	33.40	33.60	101000
2004-12-03	33.65	33.67	32.70	32.95	149200
2004-12-06	33.00	33.50	33.00	33.46	50000
2004-12-07	33.66	33.66	33.05	33.19	66300
2004-12-08	33.05	33.11	32.90	32.93	76900
2004-12-09	32.85	33.10	32.75	32.90	67900
2004-12-10	32.90	33.10	32.75	33.03	64600
2004-12-13	32.95	33.19	32.90	33.11	53500
2004-12-14	33.30	33.60	33.19	33.42	37300
2004-12-15	33.60	33.99	33.50	33.82	58700
2004-12-16	33.77	34.00	33.75	33.91	58500
2004-12-17	33.95	34.10	33.75	33.75	49900
2004-12-20	33.95	34.14	33.83	34.01	66800
2004-12-21	34.08	34.25	33.90	34.25	46800
2004-12-22	34.25	34.35	33.80	34.04	49600
2004-12-23	34.15	34.37	34.10	34.26	36300
2004-12-27	34.27	34.35	34.09	34.17	29900
2004-12-28	34.10	34.40	34.10	34.37	37300
2004-12-29	34.45	34.65	34.36	34.64	40000
2004-12-30	34.75	34.85	34.65	34.65	42200
2004-12-31	34.72	34.82	34.55	34.76	37000
2005-01-03	34.85	35.00	34.45	34.46	97000
2005-01-04	34.46	34.58	33.95	33.96	66400
2005-01-05	33.80	34.09	33.45	33.67	98000
2005-01-06	33.80	33.95	33.63	33.69	81600
2005-01-07	33.94	34.08	33.80	33.88	89600
2005-01-10	34.00	34.40	33.90	34.15	60800
2005-01-11	34.34	34.34	33.90	34.07	74800
2005-01-12	34.32	34.32	34.07	34.30	39800
2005-01-13	34.40	34.62	34.40	34.54	39700
2005-01-14	34.79	34.80	34.50	34.59	56400
2005-01-18	34.65	35.00	34.60	35.00	64200
2005-01-19	35.00	35.00	34.55	34.56	77400
2005-01-20	34.81	34.95	34.51	34.85	68900
2005-01-21	34.90	35.50	34.88	35.47	90700
2005-01-24	35.49	35.70	35.10	35.34	110500
2005-01-25	35.54	35.54	35.07	35.34	77900
2005-01-26	35.09	35.68	35.00	35.68	87300
2005-01-27	35.68	36.00	35.58	35.75	90400
2005-01-28	34.98	34.98	34.39	34.62	88100
2005-01-31	34.87	35.07	34.70	34.91	59900
2005-02-01	35.00	35.18	34.70	34.95	64700
2005-02-02	34.01	35.00	34.01	35.00	114000
2005-02-03	35.25	35.25	34.87	35.04	48400
2005-02-04	35.15	35.15	34.70	35.00	64300
2005-02-07	35.10	35.17	34.99	35.08	51700
2005-02-08	35.17	35.17	34.56	34.85	65400
2005-02-09	34.95	35.10	34.30	34.80	96400
2005-02-10	34.85	35.00	34.70	34.90	46800
2005-02-11	34.72	35.00	34.60	34.92	57700
2005-02-14	34.80	35.20	34.80	35.14	34600
2005-02-15	35.25	35.50	35.17	35.32	59500
2005-02-16	35.32	35.69	35.25	35.50	41300
2005-02-17	35.50	35.54	35.20	35.49	28600
2005-02-18	35.46	35.49	35.03	35.27	41000
2005-02-22	35.40	35.40	34.76	34.99	58000
2005-02-23	34.91	35.22	34.91	35.21	47900
2005-02-24	35.27	35.50	35.04	35.35	24000
2005-02-25	35.30	35.50	35.24	35.49	35100
2005-02-28	35.49	35.56	35.20	35.45	58900
2005-03-01	35.40	35.40	35.00	35.25	64700
2005-03-02	35.24	35.25	35.05	35.15	47200
2005-03-03	35.30	35.45	35.07	35.40	45700
2005-03-04	35.30	35.80	35.07	35.55	64700
2005-03-07	35.65	35.84	35.34	35.81	36700
2005-03-08	35.70	35.92	35.60	35.91	48100
2005-03-09	35.67	36.00	35.65	35.65	38200
2005-03-10	35.66	35.66	35.20	35.45	67600
2005-03-11	35.45	35.65	35.26	35.60	41400
2005-03-14	35.60	35.80	35.45	35.69	45700
2005-03-15	35.90	35.90	35.62	35.63	32600
2005-03-16	35.50	35.62	35.40	35.40	36800
2005-03-17	35.05	35.50	35.05	35.50	61800
2005-03-18	35.30	35.75	35.30	35.55	30700
2005-03-21	35.40	35.55	35.21	35.28	39700
2005-03-22	35.10	35.42	35.10	35.33	50800
2005-03-23	35.33	35.33	34.78	34.85	65900
2005-03-24	34.99	35.10	34.26	34.31	126500
2005-03-28	34.41	34.55	34.10	34.43	69600
2005-03-29	34.43	34.43	34.00	34.17	68800
2005-03-30	34.17	34.49	34.08	34.21	43700
2005-03-31	34.28	34.60	34.21	34.44	55500
2005-04-01	34.44	34.65	34.09	34.20	42700
2005-04-04	34.35	34.35	34.01	34.34	28600
2005-04-05	34.34	34.61	34.30	34.50	33500
2005-04-06	34.62	34.65	34.02	34.15	63100
2005-04-07	34.05	34.25	33.72	34.23	72000
2005-04-08	34.33	34.33	33.85	34.00	32000
2005-04-11	34.15	34.40	33.90	34.14	55900
2005-04-12	34.00	34.10	33.70	33.86	77400
2005-04-13	33.95	33.98	33.25	33.37	55200
2005-04-14	33.12	33.27	31.55	32.50	249900
2005-04-15	32.25	32.60	32.20	32.51	112500
2005-04-18	32.68	32.99	32.50	32.75	84500
2005-04-19	33.00	33.10	32.75	32.80	80400
2005-04-20	32.70	33.00	32.50	32.56	95000
2005-04-21	32.50	33.35	32.50	33.05	95200
2005-04-22	33.30	33.33	32.80	33.00	107700
2005-04-25	33.20	33.88	33.05	33.75	113900
2005-04-26	33.85	34.19	33.77	33.87	45800
2005-04-27	34.00	34.35	33.85	34.20	53400
2005-04-28	34.25	34.67	34.20	34.33	40200
2005-04-29	33.51	33.90	33.43	33.85	34600
2005-05-02	33.85	34.00	33.70	33.88	28800
2005-05-03	33.98	34.00	33.60	33.99	41500
2005-05-04	34.00	34.18	33.59	33.77	38900
2005-05-05	33.87	33.87	33.00	33.25	67600
2005-05-06	33.15	33.25	32.35	32.90	80400
2005-05-09	32.80	33.21	32.63	32.99	55800
2005-05-10	33.22	33.22	32.70	32.89	45100
2005-05-11	33.10	33.45	32.90	33.10	60000
2005-05-12	33.20	33.35	32.75	33.11	48400
2005-05-13	33.24	33.50	32.85	33.08	50200
2005-05-16	33.20	33.40	32.93	33.18	46400
2005-05-17	33.10	33.75	32.90	33.55	53800
2005-05-18	33.40	33.65	33.30	33.55	44200
2005-05-19	33.55	33.72	33.46	33.65	44200
2005-05-20	33.50	33.50	32.94	33.40	33100
2005-05-23	33.55	33.55	32.98	33.39	41700
2005-05-24	33.55	33.60	33.21	33.22	37100
2005-05-25	33.05	33.25	33.00	33.10	29300
2005-05-26	33.30	33.49	33.00	33.49	26700
2005-05-27	33.49	33.69	33.30	33.49	37400
2005-05-31	33.74	33.74	33.27	33.69	38400
2005-06-01	33.70	33.95	33.54	33.60	41000
2005-06-02	33.70	33.79	33.40	33.79	30600
2005-06-03	33.62	33.80	33.30	33.66	43000
2005-06-06	33.70	33.90	33.65	33.86	39700
2005-06-07	33.75	33.94	33.67	33.90	24500
2005-06-08	33.90	34.30	33.65	34.00	45100
2005-06-09	33.86	34.25	33.86	34.10	45200
2005-06-10	34.10	34.38	34.09	34.24	35700
2005-06-13	34.25	34.98	34.25	34.95	65200
2005-06-14	34.99	35.20	34.88	35.20	74400
2005-06-15	35.20	35.32	34.85	34.94	60000
2005-06-16	34.90	35.30	34.89	35.00	41700
2005-06-17	35.19	35.31	35.01	35.21	26100
2005-06-20	35.21	35.45	34.85	35.25	36400
2005-06-21	35.25	35.34	34.70	34.81	36600
2005-06-22	34.71	35.02	34.70	34.99	31300
2005-06-23	34.99	35.22	34.80	35.22	28300
2005-06-24	35.21	35.70	35.09	35.40	46900
2005-06-27	35.55	35.90	35.40	35.74	34300
2005-06-28	35.50	35.79	34.75	34.89	40800
2005-06-29	35.10	35.75	35.08	35.60	35300
2005-06-30	35.46	35.78	35.32	35.78	27800
2005-07-01	35.68	35.70	35.32	35.48	33600
2005-07-05	35.70	35.79	35.53	35.74	28900
2005-07-06	35.84	36.00	35.67	35.95	23400
2005-07-07	35.99	36.19	35.80	36.01	39500
2005-07-08	36.10	36.20	35.70	35.75	35400
2005-07-11	35.75	36.18	35.75	36.09	31900
2005-07-12	36.17	36.25	35.90	36.10	29500
2005-07-13	36.09	36.48	36.01	36.16	29500
2005-07-14	36.10	36.23	35.40	35.51	41100
2005-07-15	35.61	35.76	35.11	35.40	28000
2005-07-18	35.50	35.58	35.00	35.35	37200
2005-07-19	35.50	35.63	35.30	35.55	28300
2005-07-20	35.60	35.93	35.46	35.91	35800
2005-07-21	36.10	36.19	35.35	35.64	38800
2005-07-22	35.54	35.86	35.39	35.86	29200
2005-07-25	35.95	36.14	35.72	36.14	28200
2005-07-26	36.15	36.63	36.00	36.30	46600
2005-07-27	36.30	37.00	36.06	36.80	44900
2005-07-28	36.66	37.40	36.66	37.39	72000
2005-07-29	36.57	36.57	35.50	35.65	64800
2005-08-01	35.87	35.94	35.28	35.55	46300
2005-08-02	35.56	36.05	35.40	35.88	39700
2005-08-03	35.78	36.04	35.45	35.68	37800
2005-08-04	35.68	35.68	35.18	35.49	65000
2005-08-05	35.02	35.20	34.02	34.08	131000
2005-08-08	33.71	33.75	32.38	32.71	211100
2005-08-09	32.91	32.91	31.88	32.35	188400
2005-08-10	32.25	32.89	32.19	32.36	142500
2005-08-11	32.44	32.44	31.90	32.06	121400
2005-08-12	31.86	32.48	31.81	32.31	90400
2005-08-15	32.21	32.24	30.64	31.25	232000
2005-08-16	31.60	31.60	29.71	30.25	412400
2005-08-17	30.10	30.54	29.76	30.30	243600
2005-08-18	30.10	31.50	30.10	30.86	166100
2005-08-19	31.22	31.27	30.40	30.81	136800
2005-08-22	30.81	31.70	30.75	31.35	113900
2005-08-23	30.85	32.15	30.85	32.00	99000
2005-08-24	31.85	32.75	31.71	32.74	84300
2005-08-25	32.79	32.80	32.02	32.42	58400
2005-08-26	32.45	32.90	32.43	32.90	86600
2005-08-29	32.98	33.30	32.73	32.88	62300
2005-08-30	33.00	33.50	32.99	33.45	56200
2005-08-31	33.58	33.59	33.04	33.55	71100
2005-09-01	33.95	34.45	33.76	34.45	88800
2005-09-02	34.80	34.98	33.15	33.15	128500
2005-09-06	32.35	32.90	31.67	32.18	224400
2005-09-07	31.55	32.24	31.50	31.97	184100
2005-09-08	31.50	31.90	31.05	31.43	224500
2005-09-09	31.35	31.49	31.13	31.46	122100
2005-09-12	31.00	31.29	30.35	30.38	243500
2005-09-13	30.08	30.37	29.83	30.13	211100
2005-09-14	29.96	30.60	29.96	30.55	213100
2005-09-15	30.59	30.85	30.20	30.52	138300
2005-09-16	30.27	30.75	30.27	30.28	94300
2005-09-19	30.27	30.27	29.25	29.34	218800
2005-09-20	29.31	29.31	25.39	27.35	1518900
2005-09-21	27.55	29.25	27.55	29.16	553700
2005-09-22	30.00	30.00	28.01	29.36	337400
2005-09-23	28.95	29.40	28.95	29.33	181700
2005-09-26	29.51	29.68	29.18	29.45	157700
2005-09-27	29.45	29.50	29.06	29.23	131500
2005-09-28	29.25	29.50	29.20	29.45	192200
2005-09-29	29.32	29.48	29.10	29.37	105600
2005-09-30	29.15	29.29	28.22	28.69	226700
2005-10-03	28.50	29.10	28.50	28.90	190300
2005-10-04	29.10	29.50	29.04	29.23	132300
2005-10-05	29.45	29.64	29.01	29.06	101800
2005-10-06	29.16	29.39	28.51	28.51	200600
2005-10-07	28.33	29.39	28.27	29.06	122400
2005-10-10	29.30	29.41	28.59	28.71	72400
2005-10-11	28.91	29.13	28.05	28.08	150000
2005-10-12	28.08	28.40	27.94	28.06	94900
2005-10-13	27.56	27.70	26.52	27.21	201200
2005-10-14	27.08	27.40	26.10	27.36	299400
2005-10-17	27.58	28.23	27.45	27.78	239500
2005-10-18	28.03	28.38	27.90	27.92	153700
2005-10-19	28.00	28.38	27.51	27.81	142400
2005-10-20	28.01	28.35	27.29	27.36	143900
2005-10-21	27.61	27.99	27.28	27.99	123800
2005-10-24	28.47	28.50	28.08	28.35	180900
2005-10-25	28.60	28.80	28.35	28.50	153600
2005-10-26	28.65	29.05	28.39	28.84	119400
2005-10-27	28.88	28.89	28.54	28.70	135600
2005-10-28	28.00	28.07	27.74	27.95	108800
2005-10-31	27.80	28.15	27.80	28.11	112000
2005-11-01	28.17	28.17	26.84	27.08	239100
2005-11-02	26.47	26.81	25.60	25.93	454000
2005-11-03	25.50	25.87	23.51	24.15	843900
2005-11-04	24.60	26.99	24.60	26.30	732200
2005-11-07	26.10	27.85	26.10	26.45	307400
2005-11-08	27.00	27.23	26.75	27.00	235300
2005-11-09	27.00	27.14	26.29	26.32	206500
2005-11-10	26.52	26.58	25.87	25.90	186500
2005-11-11	25.95	26.15	25.81	26.00	145900
2005-11-14	26.00	26.20	25.76	25.97	129300
2005-11-15	26.00	26.10	25.02	25.15	260900
2005-11-16	25.00	25.40	24.95	25.00	197800
2005-11-17	24.00	26.02	23.75	25.86	266800
2005-11-18	25.70	25.85	24.99	25.31	342800
2005-11-21	26.10	26.10	25.32	25.50	292500
2005-11-22	26.00	26.00	25.20	25.50	223900
2005-11-23	25.94	26.19	25.60	25.98	267700
2005-11-25	26.01	26.01	25.61	25.82	78200
2005-11-28	25.70	25.96	25.55	25.60	158600
2005-11-29	25.65	25.95	25.50	25.72	150800
2005-11-30	25.85	25.85	25.50	25.65	156200
2005-12-01	25.66	25.71	25.51	25.65	129800
2005-12-02	25.69	25.69	25.18	25.25	161400
2005-12-05	25.35	25.50	24.65	24.78	246300
2005-12-06	24.56	25.02	24.56	24.86	202300
2005-12-07	24.71	25.25	24.71	24.93	148000
2005-12-08	24.82	24.89	24.55	24.85	178700
2005-12-09	24.75	24.98	24.51	24.51	231300
2005-12-12	24.51	24.80	24.10	24.15	248700
2005-12-13	24.05	24.30	23.96	24.04	217900
2005-12-14	24.25	24.58	24.05	24.43	228500
2005-12-15	24.49	24.90	24.49	24.72	229300
2005-12-16	24.77	24.95	24.54	24.61	191400
2005-12-19	24.53	24.92	24.51	24.52	174400
2005-12-20	24.52	24.60	24.25	24.33	171900
2005-12-21	24.58	24.99	24.36	24.72	274300
2005-12-22	24.61	24.88	24.51	24.71	267500
2005-12-23	24.61	25.00	24.61	24.86	184400
2005-12-27	25.00	25.55	24.90	25.25	210500
2005-12-28	25.70	25.70	25.27	25.50	230300
2005-12-29	25.75	26.00	25.47	25.65	243000
2005-12-30	26.25	26.49	26.02	26.21	263100
2006-01-03	27.00	27.45	26.69	27.03	297400
2006-01-04	27.38	27.50	26.82	26.90	313500
2006-01-05	26.88	26.89	26.15	26.41	322100
2006-01-06	26.50	27.24	26.41	27.01	209200
2006-01-09	27.14	27.33	27.02	27.10	199100
2006-01-10	27.15	27.24	26.85	26.88	170500
2006-01-11	26.89	27.24	26.79	27.07	113600
2006-01-12	27.07	27.48	26.78	26.94	187400
2006-01-13	27.01	27.20	26.89	27.04	118800
2006-01-17	26.91	27.49	26.80	27.22	163400
2006-01-18	27.12	27.80	27.12	27.60	129800
2006-01-19	27.63	28.70	27.50	28.60	263300
2006-01-20	28.35	28.61	28.26	28.41	149500
2006-01-23	28.66	28.98	28.65	28.86	165900
2006-01-24	28.91	29.00	28.45	29.00	174700
2006-01-25	28.75	29.16	28.63	28.98	138800
2006-01-26	29.07	29.11	28.72	28.85	119400
2006-01-27	28.48	28.55	27.96	28.29	140900
2006-01-30	28.33	28.68	28.30	28.68	112300
2006-01-31	28.48	28.63	27.94	28.32	151000
2006-02-01	28.06	28.35	27.80	28.10	164800
2006-02-02	29.00	29.98	28.88	29.98	516400
2006-02-03	29.99	30.00	29.28	29.41	209900
2006-02-06	29.66	30.23	29.51	29.70	161700
2006-02-07	29.95	29.95	28.74	28.90	173900
2006-02-08	29.85	30.05	29.30	29.35	132900
2006-02-09	29.20	29.45	29.20	29.40	73400
2006-02-10	29.40	29.49	29.05	29.30	99200
2006-02-13	29.05	29.30	28.87	28.96	103700
2006-02-14	28.96	28.99	28.55	28.62	95900
2006-02-15	28.82	28.95	28.51	28.73	108700
2006-02-16	28.88	28.90	28.50	28.78	92700
2006-02-17	28.80	28.88	28.50	28.57	132200
2006-02-21	28.77	29.10	28.60	29.00	106300
2006-02-22	29.00	29.75	28.85	29.34	149100
2006-02-23	29.68	29.68	29.00	29.11	116400
2006-02-24	29.31	29.43	29.01	29.02	85700
2006-02-27	29.42	29.42	29.00	29.22	96800
2006-02-28	29.42	29.42	28.75	28.89	87400
2006-03-01	28.99	29.12	28.75	28.76	55800
2006-03-02	28.74	28.85	28.62	28.82	73100
2006-03-03	28.75	28.90	28.52	28.68	90000
2006-03-06	28.60	28.60	28.35	28.50	103400
2006-03-07	28.25	28.53	28.00	28.30	93900
2006-03-08	28.55	28.55	27.75	28.21	126300
2006-03-09	28.41	28.78	28.25	28.35	100600
2006-03-10	28.50	28.71	28.02	28.28	54400
2006-03-13	28.25	28.50	28.12	28.45	49600
2006-03-14	28.37	28.75	28.23	28.50	108100
2006-03-15	28.40	28.49	28.21	28.31	66100
2006-03-16	28.30	28.49	28.12	28.17	90300
2006-03-17	28.25	28.40	28.05	28.10	67000
2006-03-20	28.25	28.69	28.23	28.44	99900
2006-03-21	28.51	28.59	28.11	28.35	95400
2006-03-22	28.39	28.60	28.21	28.53	113100
2006-03-23	28.61	29.00	28.59	28.90	69500
2006-03-24	29.02	30.09	29.01	30.09	168100
2006-03-27	29.67	29.92	29.60	29.72	145800
2006-03-28	29.75	29.98	29.25	29.68	89700
2006-03-29	29.53	29.97	29.52	29.67	69100
2006-03-30	29.61	29.98	29.61	29.87	71000
2006-03-31	29.87	29.90	29.54	29.67	42000
2006-04-03	29.67	29.99	29.53	29.98	62100
2006-04-04	29.91	29.92	29.43	29.67	61600
2006-04-05	29.65	30.15	29.65	29.85	74400
2006-04-06	30.10	30.10	29.66	29.82	58800
2006-04-07	29.71	29.95	29.35	29.51	53900
2006-04-10	29.76	29.80	29.22	29.30	77500
2006-04-11	29.20	29.50	28.60	29.24	101000
2006-04-12	28.87	29.23	28.83	28.90	62800
2006-04-13	29.10	29.17	28.51	28.70	114800
2006-04-17	28.59	29.10	28.59	29.06	109700
2006-04-18	29.06	29.27	28.75	29.13	76500
2006-04-19	29.13	29.45	29.04	29.13	63800
2006-04-20	29.11	29.30	28.78	29.12	89000
2006-04-21	29.20	29.34	29.02	29.11	51700
2006-04-24	29.19	29.45	29.10	29.26	94600
2006-04-25	29.27	29.60	29.11	29.26	81500
2006-04-26	29.60	29.90	29.26	29.47	99700
2006-04-27	29.41	29.59	29.23	29.45	112200
2006-04-28	28.58	29.45	28.58	29.15	124500
2006-05-01	29.38	29.47	28.64	28.80	130500
2006-05-02	28.76	28.87	28.33	28.45	98200
2006-05-03	28.32	28.53	27.70	27.85	190000
2006-05-04	28.40	29.28	28.16	29.20	230400
2006-05-05	29.25	29.26	29.00	29.12	88500
2006-05-08	29.12	29.54	29.10	29.28	144600
2006-05-09	29.88	29.88	29.26	29.39	106200
2006-05-10	29.87	29.87	29.34	29.40	106400
2006-05-11	29.55	29.75	29.26	29.26	62800
2006-05-12	29.01	29.37	29.00	29.04	71100
2006-05-15	29.22	29.22	28.55	29.01	73700
2006-05-16	28.80	29.45	28.61	29.28	49300
2006-05-17	29.35	29.35	28.51	28.88	72400
2006-05-18	29.13	29.37	28.82	29.14	59700
2006-05-19	29.04	29.17	28.61	28.72	53800
2006-05-22	28.72	28.95	28.50	28.70	64500
2006-05-23	28.95	29.40	28.62	28.71	68800
2006-05-24	28.68	29.05	28.32	28.57	90900
2006-05-25	28.54	28.75	28.06	28.13	82300
2006-05-26	28.11	29.20	28.11	28.99	128100
2006-05-30	29.00	29.48	28.86	28.86	92300
2006-05-31	28.74	29.43	28.74	29.23	62200
2006-06-01	29.08	29.70	29.08	29.60	58600
2006-06-02	29.75	29.98	29.55	29.94	48000
2006-06-05	29.94	30.48	29.60	29.70	161700
2006-06-06	29.95	30.20	29.32	29.76	77600
2006-06-07	29.72	30.00	29.72	29.89	70800
2006-06-08	29.89	29.99	29.50	29.88	107400
2006-06-09	29.69	30.32	29.69	30.29	83500
2006-06-12	30.34	30.39	30.04	30.17	78900
2006-06-13	29.97	30.15	29.60	29.60	85200
2006-06-14	29.70	30.14	29.67	30.04	94500
2006-06-15	30.15	30.81	30.12	30.74	127500
2006-06-16	30.54	30.99	30.20	30.89	113700
2006-06-19	30.82	30.98	30.79	30.83	77300
2006-06-20	30.69	30.95	30.62	30.68	72700
2006-06-21	30.80	31.09	30.55	30.95	62000
2006-06-22	30.82	30.82	30.36	30.69	57600
2006-06-23	30.50	30.99	30.40	30.95	96800
2006-06-26	31.07	31.22	30.89	31.00	65800
2006-06-27	30.91	31.49	30.91	31.20	122100
2006-06-28	31.28	31.42	30.80	31.12	68000
2006-06-29	31.02	31.33	30.95	31.30	58300
2006-06-30	31.22	31.68	31.19	31.52	55300
2006-07-03	31.44	31.73	31.44	31.70	45800
2006-07-05	31.40	31.69	31.10	31.64	57700
2006-07-06	31.70	31.73	31.20	31.44	73000
2006-07-07	31.55	31.97	31.55	31.96	101300
2006-07-10	31.99	32.18	31.99	32.18	64400
2006-07-11	32.18	32.40	31.94	32.40	73400
2006-07-12	32.27	32.52	31.60	31.88	110600
2006-07-13	32.00	32.20	31.71	31.71	87100
2006-07-14	31.96	31.98	31.65	31.77	46000
2006-07-17	31.65	32.17	31.60	31.74	88200
2006-07-18	31.69	32.18	31.65	32.06	60200
2006-07-19	32.11	32.20	31.85	32.19	76900
2006-07-20	32.42	32.42	31.95	32.20	76000
2006-07-21	32.30	32.49	32.10	32.21	63700
2006-07-24	32.32	32.70	32.26	32.62	90200
2006-07-25	32.51	32.83	32.51	32.75	80700
2006-07-26	32.75	33.00	32.64	32.90	56600
2006-07-27	32.90	33.29	32.82	32.91	104100
2006-07-28	32.60	33.15	32.22	32.94	107300
2006-07-31	32.94	33.26	32.69	33.26	135200
2006-08-01	33.30	33.30	32.75	32.91	89400
2006-08-02	32.90	33.05	32.72	32.96	62200
2006-08-03	33.49	33.49	32.76	33.15	75500
2006-08-04	33.30	34.16	33.30	34.01	119200
2006-08-07	34.26	34.97	34.22	34.66	231900
2006-08-08	34.84	35.15	34.68	34.90	214500
2006-08-09	35.40	35.55	35.05	35.27	172700
2006-08-10	34.87	35.01	34.32	34.66	216100
2006-08-11	34.62	34.88	34.60	34.80	102600
2006-08-14	34.79	35.00	34.50	34.83	160700
2006-08-15	34.85	35.29	34.85	35.27	201900
2006-08-16	35.26	35.95	35.12	35.32	157000
2006-08-17	35.15	35.41	34.74	34.76	250500
2006-08-18	34.52	35.06	34.51	35.00	97900
2006-08-21	34.86	35.49	34.85	35.40	112400
2006-08-22	35.46	35.56	35.11	35.43	80200
2006-08-23	35.33	35.50	33.00	33.55	438300
2006-08-24	33.30	33.65	33.15	33.37	182400
2006-08-25	33.22	33.70	33.20	33.59	75600
2006-08-28	33.58	33.69	33.15	33.37	94700
2006-08-29	33.29	34.20	33.17	33.96	89200
2006-08-30	33.70	34.62	33.68	34.58	104600
2006-08-31	34.58	34.93	34.40	34.66	74800
2006-09-01	34.69	34.96	34.37	34.55	40200
2006-09-05	34.55	34.96	34.33	34.42	71800
2006-09-06	34.32	34.50	33.61	33.86	83200
2006-09-07	33.80	33.85	33.27	33.67	84700
2006-09-08	33.63	33.95	33.51	33.88	70200
2006-09-11	33.92	34.13	33.53	33.93	55100
2006-09-12	34.02	34.04	33.65	33.92	46800
2006-09-13	33.90	34.47	33.87	34.31	43400
2006-09-14	34.14	34.40	34.05	34.05	39500
2006-09-15	33.90	34.20	33.80	33.95	50500
2006-09-18	33.95	33.99	33.25	33.44	73600
2006-09-19	33.29	33.42	32.58	32.97	136700
2006-09-20	32.97	32.97	32.21	32.71	143900
2006-09-21	32.70	33.35	32.54	33.23	106000
2006-09-22	33.05	33.25	32.90	33.21	94100
2006-09-25	33.40	33.40	33.02	33.21	63800
2006-09-26	33.29	33.48	33.07	33.41	47200
2006-09-27	33.29	33.96	33.29	33.71	59100
2006-09-28	33.85	33.86	33.41	33.63	50900
2006-09-29	33.50	33.94	33.46	33.76	57800
2006-10-02	33.61	33.88	33.12	33.87	66600
2006-10-03	33.72	33.86	33.41	33.61	81700
2006-10-04	33.46	33.95	33.37	33.79	46200
2006-10-05	33.80	34.00	33.71	33.92	44400
2006-10-06	33.90	33.94	33.79	33.88	38200
2006-10-09	33.94	34.16	33.80	34.05	63800
2006-10-10	34.20	34.20	33.84	34.18	61300
2006-10-11	34.17	34.31	33.92	34.16	54900
2006-10-12	34.35	34.48	34.19	34.39	60500
2006-10-13	34.45	34.49	34.28	34.42	110000
2006-10-16	34.32	34.56	34.22	34.43	118000
2006-10-17	34.33	34.71	34.33	34.71	64700
2006-10-18	34.72	34.99	34.69	34.94	68600
2006-10-19	34.92	35.19	34.76	35.02	57200
2006-10-20	35.08	35.20	35.00	35.03	44200
2006-10-23	35.13	35.48	35.00	35.30	81000
2006-10-24	35.33	35.85	35.28	35.78	96300
2006-10-25	35.94	35.95	35.60	35.94	82200
2006-10-26	36.00	36.45	35.90	36.16	92700
2006-10-27	36.00	36.28	35.90	36.15	66100
2006-10-30	36.09	36.28	35.81	35.93	62600
2006-10-31	35.95	36.38	35.93	36.38	62500
2006-11-01	36.40	36.42	36.23	36.31	67100
2006-11-02	37.31	37.55	37.04	37.16	435000
2006-11-03	37.36	37.50	36.52	36.63	204400
2006-11-06	37.02	37.02	36.66	36.79	133500
2006-11-07	36.99	36.99	36.42	36.67	129400
2006-11-08	36.72	36.80	36.44	36.79	74700
2006-11-09	36.79	36.92	36.67	36.85	92800
2006-11-10	36.90	36.92	36.42	36.48	76100
2006-11-13	36.65	36.85	36.34	36.50	110100
2006-11-14	36.80	36.85	36.20	36.54	114400
2006-11-15	36.98	37.17	36.50	36.79	101000
2006-11-16	36.89	37.40	36.89	37.08	108400
2006-11-17	37.19	37.25	36.60	36.93	88100
2006-11-20	36.85	37.29	36.85	37.15	76400
2006-11-21	37.12	37.38	37.07	37.21	66900
2006-11-22	37.19	37.29	37.00	37.21	49400
2006-11-24	37.22	37.44	37.22	37.43	29300
2006-11-27	37.18	37.43	36.95	37.17	71300
2006-11-28	37.01	37.50	37.01	37.49	119900
2006-11-29	37.50	37.71	37.30	37.52	124700
2006-11-30	37.65	37.70	37.30	37.59	90500
2006-12-01	37.51	38.00	37.50	37.93	76800
2006-12-04	37.98	38.06	37.51	37.81	112800
2006-12-05	37.91	38.16	37.75	37.90	73900
2006-12-06	37.90	38.15	37.80	38.07	57200
2006-12-07	38.10	38.15	37.94	38.06	69900
2006-12-08	38.09	38.70	38.09	38.54	71200
2006-12-11	38.56	38.89	38.35	38.73	75100
2006-12-12	38.53	39.15	38.51	39.07	99100
2006-12-13	38.27	38.72	38.26	38.61	134600
2006-12-14	38.51	38.75	38.35	38.35	85700
2006-12-15	38.35	38.54	38.26	38.49	85900
2006-12-18	38.31	38.49	38.19	38.31	72000
2006-12-19	38.20	38.50	38.06	38.49	115700
2006-12-20	38.49	38.50	38.20	38.46	53800
2006-12-21	38.38	38.48	38.20	38.30	88100
2006-12-22	38.32	38.43	38.15	38.36	45300
2006-12-26	38.26	38.39	38.00	38.19	86800
2006-12-27	38.15	38.46	38.09	38.46	64100
2006-12-28	38.40	38.48	38.10	38.14	92900
2006-12-29	38.45	38.45	37.76	38.01	84300
2007-01-03	37.98	38.01	37.03	37.49	246500
2007-01-04	37.29	37.60	36.31	36.58	233100
2007-01-05	36.58	36.58	35.11	35.93	261100
2007-01-08	35.73	36.59	35.55	36.34	161800
2007-01-09	36.20	36.69	36.20	36.57	163700
2007-01-10	36.51	37.08	36.49	36.97	167500
2007-01-11	37.17	37.70	37.17	37.40	136000
2007-01-12	37.37	37.71	37.20	37.44	71000
2007-01-16	37.38	38.00	37.13	37.65	85900
2007-01-17	37.70	37.92	37.50	37.65	128200
2007-01-18	37.73	37.75	37.32	37.50	86100
2007-01-19	37.54	37.57	37.05	37.33	108200
2007-01-22	37.33	37.37	36.80	37.34	81300
2007-01-23	37.25	37.70	37.22	37.57	57800
2007-01-24	37.70	37.70	37.34	37.50	56100
2007-01-25	37.61	37.88	37.36	37.38	55400
2007-01-26	37.41	37.81	37.28	37.72	91400
2007-01-29	37.80	38.18	37.60	38.08	109600
2007-01-30	38.01	38.43	37.98	38.18	83100
2007-01-31	38.35	38.50	38.24	38.50	63400
2007-02-01	38.50	38.75	38.37	38.71	122400
2007-02-02	37.97	38.20	37.81	37.97	75000
2007-02-05	37.99	38.00	37.66	37.91	76200
2007-02-06	38.11	38.38	37.90	38.19	109900
2007-02-07	37.85	38.25	37.70	37.70	100000
2007-02-08	38.29	39.98	38.29	39.75	515200
2007-02-09	41.20	41.99	40.75	41.80	329200
2007-02-12	42.05	42.26	41.47	42.14	173742
2007-02-13	42.69	43.47	42.17	43.10	253774
2007-02-14	43.48	43.55	43.11	43.20	174890
2007-02-15	43.29	43.49	42.57	42.67	112900
2007-02-16	42.70	42.88	42.15	42.42	117700
2007-02-20	42.85	43.34	42.40	43.28	146100
2007-02-21	43.20	43.29	42.61	43.25	153000
2007-02-22	43.49	43.59	43.30	43.54	82000
2007-02-23	43.40	43.70	43.20	43.20	81100
2007-02-26	43.11	43.54	42.84	42.89	97800
2007-02-27	42.54	42.89	41.71	42.11	226000
2007-02-28	41.72	42.65	41.19	42.60	195800
2007-03-01	42.40	43.34	41.90	43.12	218370
2007-03-02	43.00	43.25	42.69	43.02	125800
2007-03-05	42.50	42.75	42.20	42.43	120200
2007-03-06	42.42	42.60	41.99	42.02	105700
2007-03-07	42.12	42.16	41.27	41.42	117800
2007-03-08	41.40	42.58	41.36	42.20	186900
2007-03-09	42.25	42.33	42.01	42.09	65300
2007-03-12	42.07	42.76	42.07	42.59	65200
2007-03-13	42.36	42.58	42.10	42.14	67700
2007-03-14	42.00	42.30	41.63	41.92	74100
2007-03-15	41.70	41.89	41.34	41.50	71500
2007-03-16	41.27	41.59	41.22	41.40	106900
2007-03-19	41.49	41.59	41.44	41.59	152100
2007-03-20	41.46	41.70	41.45	41.69	70500
2007-03-21	41.75	42.80	41.60	42.70	106500
2007-03-22	42.60	42.95	42.31	42.75	68800
2007-03-23	42.64	43.17	42.64	43.17	85600
2007-03-26	43.13	43.25	42.95	43.10	60600
2007-03-27	43.20	43.27	43.00	43.11	83400
2007-03-28	43.17	43.53	43.03	43.33	49800
2007-03-29	43.48	43.56	43.26	43.50	59800
2007-03-30	43.50	44.22	43.36	44.00	124600
2007-04-02	43.96	44.85	43.96	44.61	105100
2007-04-03	44.41	44.66	44.31	44.54	83600
2007-04-04	44.64	44.81	44.50	44.81	52100
2007-04-05	44.61	46.25	44.57	45.55	114200
2007-04-09	45.75	46.20	45.18	45.36	91100
2007-04-10	45.32	46.11	45.32	46.00	137900
2007-04-11	45.88	46.22	45.69	45.99	78200
2007-04-12	45.80	46.46	45.75	46.45	70700
2007-04-13	46.70	46.92	46.25	46.38	76900
2007-04-16	47.51	47.51	46.58	47.20	76800
2007-04-17	47.26	47.82	47.20	47.73	92700
2007-04-18	47.70	47.70	45.59	46.08	187200
2007-04-19	45.81	45.81	44.03	45.65	214500
2007-04-20	45.57	46.29	45.55	46.25	86200
2007-04-23	45.74	46.70	45.74	46.42	61800
2007-04-24	46.45	47.00	45.97	46.90	76800
2007-04-25	46.93	47.61	46.81	47.40	67400
2007-04-26	47.90	48.55	47.50	48.16	149900
2007-04-27	47.85	48.60	47.51	48.50	129100
2007-04-30	48.50	49.58	48.50	49.00	116500
2007-05-01	49.01	49.21	47.83	47.84	126200
2007-05-02	47.94	48.73	47.92	48.44	102600
2007-05-03	48.48	48.58	48.20	48.58	123000
2007-05-04	47.50	47.50	46.93	47.25	93300
2007-05-07	47.04	47.35	46.60	46.79	122800
2007-05-08	46.57	46.74	45.79	46.74	143000
2007-05-09	46.74	47.70	46.69	47.70	101400
2007-05-10	48.00	48.15	46.32	46.81	160500
2007-05-11	46.91	47.43	46.41	47.38	96200
2007-05-14	47.42	48.77	47.42	48.77	183600
2007-05-15	49.14	49.14	47.75	47.80	98300
2007-05-16	48.47	48.47	46.93	46.99	110000
2007-05-17	46.65	47.24	46.60	46.91	63400
2007-05-18	46.86	47.24	46.70	46.99	94200
2007-05-21	47.50	47.93	47.24	47.77	123440
2007-05-22	47.70	47.87	47.05	47.87	104100
2007-05-23	47.83	48.44	47.83	48.31	64400
2007-05-24	48.06	48.17	46.74	46.74	116100
2007-05-25	46.82	46.90	46.41	46.76	58200
2007-05-29	47.25	48.05	46.99	48.05	101350
2007-05-30	48.00	48.62	47.62	48.62	81100
2007-05-31	48.48	48.50	47.51	48.50	120800
2007-06-01	48.11	48.63	47.87	48.46	107000
2007-06-04	48.61	49.00	48.40	48.40	122300
2007-06-05	48.40	48.48	47.98	48.34	44200
2007-06-06	48.00	48.61	48.00	48.61	94100
2007-06-07	48.49	48.49	47.19	47.55	149200
2007-06-08	47.10	47.42	46.70	47.35	130400
2007-06-11	47.26	48.39	47.25	48.18	112520
2007-06-12	48.19	48.30	46.93	47.33	72600
2007-06-13	47.28	48.70	47.28	48.32	81100
2007-06-14	48.08	48.60	47.77	48.55	67400
2007-06-15	48.52	48.70	48.25	48.33	69600
2007-06-18	48.29	48.60	47.83	47.88	67400
2007-06-19	47.58	48.09	47.27	47.94	124100
2007-06-20	48.15	48.15	47.15	47.15	95000
2007-06-21	47.15	47.84	47.10	47.76	68500
2007-06-22	47.78	48.25	47.40	47.58	76500
2007-06-25	47.66	47.66	47.18	47.19	73600
2007-06-26	47.18	47.69	47.02	47.10	54300
2007-06-27	46.95	47.31	46.67	47.31	52000
2007-06-28	47.30	48.18	47.30	47.51	48800
2007-06-29	47.55	47.87	47.35	47.87	62300
2007-07-02	47.56	48.39	47.53	48.03	74800
2007-07-03	48.00	48.38	47.91	47.98	27100
2007-07-05	47.98	48.93	47.93	48.93	72300
2007-07-06	48.89	48.89	48.44	48.66	129800
2007-07-09	48.80	49.00	48.61	48.80	96700
2007-07-10	48.45	49.00	48.19	48.70	120900
2007-07-11	48.79	49.00	48.01	48.12	103400
2007-07-12	48.38	48.98	48.19	48.39	103500
2007-07-13	48.21	48.93	48.21	48.83	64600
2007-07-16	48.79	49.19	48.51	48.71	84800
2007-07-17	48.20	49.11	48.20	48.59	70300
2007-07-18	48.50	48.60	48.23	48.55	68200
2007-07-19	48.60	49.34	48.60	48.96	81500
2007-07-20	48.61	49.33	48.61	48.83	78800
2007-07-23	48.60	49.35	48.56	49.16	72000
2007-07-24	49.25	49.50	48.40	48.46	85700
2007-07-25	48.48	48.93	48.20	48.65	64500
2007-07-26	48.45	48.83	48.00	48.20	104000
2007-07-27	48.10	48.53	48.00	48.16	62900
2007-07-30	48.24	48.45	48.00	48.12	78300
2007-07-31	48.15	48.40	48.00	48.01	76800
2007-08-01	47.99	48.12	46.84	47.29	110900
2007-08-02	47.33	47.67	46.64	46.64	96000
2007-08-03	46.48	46.48	42.66	43.27	399700
2007-08-06	43.05	43.27	38.70	40.55	696600
2007-08-07	40.55	44.49	40.54	44.05	260300
2007-08-08	44.50	44.50	42.21	43.20	161100
2007-08-09	45.90	46.00	41.01	41.89	411700
2007-08-10	41.90	42.40	41.07	42.28	170100
2007-08-13	43.34	44.99	42.76	44.27	173300
2007-08-14	44.57	44.79	43.50	43.80	130800
2007-08-15	43.93	44.77	43.82	43.84	142200
2007-08-16	43.02	43.32	41.81	42.60	171700
2007-08-17	43.00	44.15	42.91	42.91	115800
2007-08-20	43.43	44.29	43.39	44.08	70300
2007-08-21	44.23	44.53	44.00	44.29	52100
2007-08-22	44.85	45.48	44.68	45.44	91100
2007-08-23	45.90	46.16	45.74	45.94	63000
2007-08-24	46.00	46.94	45.88	46.92	72100
2007-08-27	47.00	47.00	45.86	46.18	61900
2007-08-28	46.00	46.33	45.39	45.42	113500
2007-08-29	45.99	46.74	45.57	46.46	102400
2007-08-30	45.88	46.25	45.88	46.15	51800
2007-08-31	46.65	46.65	46.28	46.63	39300
2007-09-04	46.99	46.99	45.77	45.77	95200
2007-09-05	45.50	46.13	45.50	45.95	58200
2007-09-06	46.00	46.00	45.00	45.20	139000
2007-09-07	44.88	44.92	44.27	44.80	64900
2007-09-10	44.79	44.79	43.60	44.30	134000
2007-09-11	44.15	44.65	44.07	44.07	61200
2007-09-12	44.35	44.84	44.31	44.68	47400
2007-09-13	44.99	45.47	44.58	45.37	60100
2007-09-14	44.89	45.53	44.65	45.41	47900
2007-09-17	44.83	45.46	44.27	45.08	97900
2007-09-18	45.40	45.66	44.96	45.56	49100
2007-09-19	45.50	46.05	45.15	45.80	53500
2007-09-20	45.75	45.79	45.25	45.55	51900
2007-09-21	45.50	45.78	44.66	45.00	63600
2007-09-24	45.50	45.61	45.02	45.06	41100
2007-09-25	44.90	45.00	44.39	44.86	85500
2007-09-26	44.82	45.23	44.40	44.91	100043
2007-09-27	45.25	45.38	44.77	44.83	61800
2007-09-28	44.91	44.99	44.40	44.40	53400
2007-10-01	44.40	45.00	44.40	44.60	55900
2007-10-02	44.69	44.78	44.01	44.77	53100
2007-10-03	44.77	45.23	44.77	44.90	87800
2007-10-04	45.15	45.30	44.75	45.26	53200
2007-10-05	45.25	45.92	45.20	45.65	57000
2007-10-08	45.73	45.95	45.58	45.60	46700
2007-10-09	45.60	45.98	45.48	45.95	45200
2007-10-10	46.05	46.16	45.60	46.16	45000
2007-10-11	46.06	46.98	46.06	46.50	60900
2007-10-12	46.30	46.80	45.90	46.45	32100
2007-10-15	46.45	46.71	46.03	46.35	32400
2007-10-16	46.21	46.70	46.19	46.33	38800
2007-10-17	46.16	46.39	45.61	45.94	42200
2007-10-18	45.74	46.57	45.65	46.55	32400
2007-10-19	46.35	46.48	45.77	45.83	48100
2007-10-22	45.51	45.73	45.00	45.29	61000
2007-10-23	45.38	45.61	45.01	45.27	52000
2007-10-24	45.42	46.07	45.38	45.70	43800
2007-10-25	46.00	47.00	46.00	46.91	61800
2007-10-26	47.10	47.82	47.04	47.80	45100
2007-10-29	47.85	47.95	47.40	47.81	51075
2007-10-30	47.99	48.00	47.14	47.80	41900
2007-10-31	47.73	48.50	47.58	48.15	44900
2007-11-01	48.00	48.49	47.60	47.90	47100
2007-11-02	47.50	47.70	46.08	46.73	46100
2007-11-05	46.22	46.83	46.00	46.48	33100
2007-11-06	46.74	46.80	46.22	46.78	24500
2007-11-07	46.86	47.21	46.00	46.19	32800
2007-11-08	46.79	46.84	46.00	46.66	43000
2007-11-09	46.90	46.90	45.43	45.48	54800
2007-11-12	45.74	46.70	45.13	45.65	69400
2007-11-13	45.11	46.48	45.11	45.51	75215
2007-11-14	46.03	47.25	44.90	45.00	126600
2007-11-15	43.88	44.49	40.75	43.54	389241
2007-11-16	42.64	43.25	41.98	42.93	230120
2007-11-19	42.03	42.65	41.65	41.88	113807
2007-11-20	41.91	42.50	41.65	42.19	111929
2007-11-21	42.29	42.46	41.79	41.97	56100
2007-11-23	42.71	42.71	41.57	42.10	27320
2007-11-26	41.90	42.52	41.90	41.90	95225
2007-11-27	41.73	42.20	41.52	42.20	94031
2007-11-28	42.30	42.50	41.79	42.39	97496
2007-11-29	42.08	42.44	41.70	42.00	53100
2007-11-30	42.00	42.90	41.59	42.79	123100
2007-12-03	42.23	43.03	41.96	42.76	77800
2007-12-04	42.07	42.76	42.07	42.32	55001
2007-12-05	42.25	42.38	41.92	42.00	66300
2007-12-06	41.95	42.54	41.95	42.53	56920
2007-12-07	42.06	42.59	42.06	42.37	37025
2007-12-10	42.10	42.58	41.90	41.94	69534
2007-12-11	41.63	42.44	41.54	41.72	109061
2007-12-12	42.45	42.45	41.46	41.64	83000
2007-12-13	41.29	41.85	41.29	41.66	55504
2007-12-14	41.29	41.70	41.25	41.31	57800
2007-12-17	41.11	41.50	41.00	41.00	55155
2007-12-18	41.02	41.24	40.53	40.93	138800
2007-12-19	40.75	40.91	40.33	40.51	107175
2007-12-20	40.31	41.24	40.00	40.00	115201
2007-12-21	40.06	40.39	40.00	40.15	85795
2007-12-24	40.01	40.76	40.01	40.64	69702
2007-12-26	40.66	41.05	40.50	40.84	59200
2007-12-27	40.66	40.87	40.20	40.34	71644
2007-12-28	40.53	40.68	40.28	40.45	70427
2007-12-31	40.17	40.77	39.86	40.50	122800
2008-01-02	40.31	40.73	39.50	40.55	95800
2008-01-03	40.72	41.11	40.56	40.78	87950
2008-01-04	40.70	40.95	40.20	40.57	65850
2008-01-07	40.35	40.76	40.03	40.19	136000
2008-01-08	40.19	40.44	40.07	40.15	92900
2008-01-09	40.30	40.75	40.26	40.69	88100
2008-01-10	40.59	41.04	40.59	40.94	67717
2008-01-11	40.87	41.12	40.28	40.46	53300
2008-01-14	40.76	40.76	39.03	39.52	205614
2008-01-15	39.41	40.10	39.19	39.70	105351
2008-01-16	39.60	40.33	39.42	40.18	86800
2008-01-17	40.26	40.26	39.00	39.14	92530
2008-01-18	39.85	39.85	37.34	37.75	204510
2008-01-22	37.61	38.08	34.00	37.99	313764
2008-01-23	37.67	37.67	36.77	37.31	174550
2008-01-24	37.88	38.65	37.30	37.30	188830
2008-01-25	37.18	38.50	37.18	37.84	166444
2008-01-28	38.13	39.51	38.00	39.34	219680
2008-01-29	39.85	40.23	39.72	40.00	165405
2008-01-30	40.10	41.53	40.01	40.25	159843
2008-01-31	40.17	41.35	39.77	41.08	164679
2008-02-01	39.67	40.99	39.67	40.72	88970
2008-02-04	40.53	41.11	40.05	40.59	118065
2008-02-05	40.51	40.87	39.94	39.98	91561
2008-02-06	40.00	40.48	39.56	39.73	77630
2008-02-07	40.05	41.71	39.00	39.76	171600
2008-02-08	39.84	40.60	39.50	40.25	158040
2008-02-11	40.25	41.26	39.90	41.26	93200
2008-02-12	41.32	41.49	40.71	41.09	69800
2008-02-13	41.53	42.00	41.19	41.94	69736
2008-02-14	42.00	42.43	41.38	41.79	57004
2008-02-15	41.30	41.43	40.30	40.51	82986
2008-02-19	40.52	41.69	40.52	41.47	136897
2008-02-20	41.03	41.88	41.03	41.75	105000
2008-02-21	41.87	41.87	41.24	41.42	126996
2008-02-22	41.40	41.40	40.54	40.80	121650
2008-02-25	40.82	41.69	40.60	41.39	116600
2008-02-26	41.24	41.85	40.91	41.85	83350
2008-02-27	41.85	41.85	41.02	41.36	114627
2008-02-28	41.45	41.58	41.08	41.30	47311
2008-02-29	41.12	41.36	40.58	41.04	75851
2008-03-03	40.77	41.58	40.56	40.89	81928
2008-03-04	40.69	41.06	40.03	40.28	95346
2008-03-05	40.53	40.66	39.97	40.28	126075
2008-03-06	40.15	40.30	39.15	39.25	135228
2008-03-07	38.94	39.27	38.58	38.83	75600
2008-03-10	38.61	38.70	37.63	37.63	136500
2008-03-11	38.06	38.25	37.35	38.08	93575
2008-03-12	38.32	38.38	37.76	37.89	91560
2008-03-13	37.72	37.89	37.30	37.50	293864
2008-03-14	37.51	37.70	36.34	36.65	181334
2008-03-17	36.21	37.01	35.23	36.06	95685
2008-03-18	36.44	37.61	35.74	37.12	154032
2008-03-19	37.03	37.11	35.90	35.95	77109
2008-03-20	36.00	38.00	36.00	37.68	386023
2008-03-24	38.19	39.59	38.18	38.95	233460
2008-03-25	39.26	39.64	38.62	39.31	109539
2008-03-26	39.60	40.00	39.12	39.62	117529
2008-03-27	39.67	40.22	38.62	38.62	117313
2008-03-28	38.75	38.84	37.69	37.88	109350
2008-03-31	37.88	39.07	37.88	38.83	85446
2008-04-01	39.70	39.87	38.83	39.40	167500
2008-04-02	39.67	39.82	39.42	39.50	85485
2008-04-03	39.50	39.65	39.06	39.65	80500
2008-04-04	39.40	39.97	39.23	39.81	83900
2008-04-07	40.20	40.39	39.88	40.20	85948
2008-04-08	40.49	40.58	39.96	40.05	83313
2008-04-09	40.24	40.24	39.62	39.71	56925
2008-04-10	39.50	39.88	39.40	39.44	63020
2008-04-11	39.46	39.54	38.72	38.90	130049
2008-04-14	39.15	39.32	38.66	39.12	68982
2008-04-15	39.55	39.78	39.25	39.39	86985
2008-04-16	39.60	40.10	39.49	40.10	68039
2008-04-17	40.10	40.63	40.01	40.37	70062
2008-04-18	41.00	41.97	40.38	41.36	235326
2008-04-21	41.25	41.46	40.92	41.20	83228
2008-04-22	41.40	41.40	40.82	40.95	60179
2008-04-23	41.26	41.26	40.88	40.95	51289
2008-04-24	40.83	41.21	40.65	41.21	67038
2008-04-25	41.00	41.25	40.78	41.25	62360
2008-04-28	41.25	41.62	41.07	41.29	65892
2008-04-29	41.50	41.65	41.03	41.09	107287
2008-04-30	40.93	41.25	40.70	40.89	121389
2008-05-01	41.20	41.33	40.76	40.96	125920
2008-05-02	41.10	41.10	39.88	40.14	121321
2008-05-05	40.24	40.56	40.11	40.13	109752
2008-05-06	40.25	40.50	40.20	40.42	110622
2008-05-07	40.66	40.71	40.10	40.23	71776
2008-05-08	40.56	41.50	40.13	40.35	110227
2008-05-09	40.58	40.58	40.15	40.33	54515
2008-05-12	40.46	40.60	40.16	40.46	72393
2008-05-13	40.59	41.01	40.55	40.66	91218
2008-05-14	40.90	40.93	40.48	40.59	92048
2008-05-15	40.50	40.68	40.01	40.44	79280
2008-05-16	40.30	41.00	40.30	40.79	88030
2008-05-19	40.74	40.75	40.30	40.50	108540
2008-05-20	40.53	41.49	40.53	41.40	119039
2008-05-21	41.50	42.34	41.47	42.01	133737
2008-05-22	42.30	42.60	41.86	41.93	71822
2008-05-23	42.13	42.44	41.63	41.74	70215
2008-05-27	41.86	42.03	41.48	41.58	49900
2008-05-28	41.77	41.85	41.41	41.45	56834
2008-05-29	41.22	41.65	41.22	41.45	67612
2008-05-30	41.45	41.45	41.07	41.40	94681
2008-06-02	41.31	41.56	40.59	41.14	125446
2008-06-03	41.13	41.21	40.66	40.81	130542
2008-06-04	40.86	41.00	40.26	40.53	94066
2008-06-05	40.93	40.97	40.25	40.90	145304
2008-06-06	40.65	41.15	40.65	40.78	128098
2008-06-09	41.05	41.09	40.80	40.84	49381
2008-06-10	40.68	41.02	40.51	40.83	105546
2008-06-11	41.06	41.06	40.70	40.77	52898
2008-06-12	40.61	40.89	40.35	40.43	48731
2008-06-13	40.31	40.56	40.00	40.09	44752
2008-06-16	40.23	40.79	40.00	40.69	43089
2008-06-17	40.70	40.76	40.46	40.65	54981
2008-06-18	40.70	40.70	40.20	40.28	56650
2008-06-19	40.07	40.60	39.86	39.92	75765
2008-06-20	39.99	40.07	39.60	39.62	54249
2008-06-23	39.60	40.12	39.50	39.85	84038
2008-06-24	39.75	40.01	39.50	39.78	46945
2008-06-25	40.19	40.19	39.61	39.62	55940
2008-06-26	39.73	39.73	38.12	38.75	79918
2008-06-27	39.05	39.15	38.10	38.20	62041
2008-06-30	38.07	38.23	37.93	38.23	83048
2008-07-01	38.10	38.20	37.24	37.65	121191
2008-07-02	37.49	38.17	37.48	37.71	64163
2008-07-03	37.48	37.77	36.99	37.00	61503
2008-07-07	37.00	37.48	35.23	35.93	152865
2008-07-08	35.81	35.81	34.50	35.24	125249
2008-07-09	35.25	36.62	35.25	36.50	80635
2008-07-10	36.50	37.24	36.00	37.24	66953
2008-07-11	37.28	37.70	37.07	37.50	86474
2008-07-14	37.69	37.69	36.00	36.30	153291
2008-07-15	36.30	36.31	35.50	35.51	72987
2008-07-16	35.50	35.69	35.04	35.29	50390
2008-07-17	35.49	35.79	35.27	35.27	102020
2008-07-18	35.53	35.55	35.10	35.55	64379
2008-07-21	35.60	36.25	35.42	36.19	58392
2008-07-22	36.20	36.74	36.20	36.67	64924
2008-07-23	36.60	36.95	36.07	36.15	99011
2008-07-24	37.10	37.34	35.42	35.72	83138
2008-07-25	36.45	36.46	35.86	36.03	83967
2008-07-28	36.39	37.28	36.34	37.23	112493
2008-07-29	37.59	37.89	37.46	37.51	108826
2008-07-30	37.69	38.43	37.63	38.39	88892
2008-07-31	38.69	39.59	38.52	38.62	121165
2008-08-01	38.01	38.10	37.22	37.68	85029
2008-08-04	37.72	37.72	36.70	36.83	85285
2008-08-05	37.08	37.22	36.68	37.22	55982
2008-08-06	37.22	37.49	36.97	37.28	75594
2008-08-07	38.20	38.20	36.88	36.92	49905
2008-08-08	36.94	37.57	36.85	36.97	41246
2008-08-11	36.75	37.69	36.75	37.60	79061
2008-08-12	37.79	38.09	37.47	37.66	68077
2008-08-13	37.63	38.08	37.40	37.74	55763
2008-08-14	37.93	37.93	37.58	37.74	48555
2008-08-15	36.86	37.98	36.86	37.98	73633
2008-08-18	37.88	38.53	37.88	38.52	67047
2008-08-19	39.19	39.19	38.41	39.06	66756
2008-08-20	39.15	39.15	38.19	38.59	53592
2008-08-21	38.59	38.84	38.57	38.60	40610
2008-08-22	38.88	38.91	38.32	38.37	42509
2008-08-25	38.52	38.60	38.09	38.18	39982
2008-08-26	38.20	38.32	38.00	38.14	35137
2008-08-27	38.17	38.40	38.07	38.36	62567
2008-08-28	38.37	38.84	38.34	38.64	61730
2008-08-29	38.64	38.64	38.26	38.33	34218
2008-09-02	38.24	38.53	37.79	37.83	84542
2008-09-03	37.53	38.50	37.53	38.34	56759
2008-09-04	38.34	38.38	37.74	38.11	48154
2008-09-05	37.81	37.81	37.05	37.37	90846
2008-09-08	37.36	37.90	37.32	37.56	54390
2008-09-09	37.22	37.57	36.22	36.35	79004
2008-09-10	36.35	36.73	36.35	36.58	54557
2008-09-11	36.59	36.59	35.88	35.91	57457
2008-09-12	36.03	36.89	35.75	35.75	130338
2008-09-15	35.67	36.19	35.10	35.28	114134
2008-09-16	35.11	35.44	33.81	35.37	192956
2008-09-17	35.26	35.47	33.94	34.12	79631
2008-09-18	34.13	34.60	33.13	33.99	142588
2008-09-19	35.71	36.00	34.01	35.92	108546
2008-09-22	36.00	36.00	35.32	35.50	79453
2008-09-23	35.99	35.99	34.24	34.38	96233
2008-09-24	34.39	34.88	34.08	34.11	67884
2008-09-25	34.41	34.87	34.16	34.62	87467
2008-09-26	34.35	34.60	33.75	34.23	104049
2008-09-29	34.17	34.19	32.37	33.15	127180
2008-09-30	33.22	33.58	32.63	33.58	153008
2008-10-01	33.71	34.08	32.90	33.95	78973
2008-10-02	33.50	33.99	32.80	32.86	68686
2008-10-03	33.13	33.93	32.30	32.38	96034
2008-10-06	31.90	31.91	27.21	29.13	353495
2008-10-07	29.26	30.03	27.38	27.55	192188
2008-10-08	26.86	26.86	22.48	25.97	515743
2008-10-09	26.00	26.25	23.08	23.70	204315
2008-10-10	23.30	23.30	20.40	22.64	394268
2008-10-13	24.65	29.30	24.65	29.20	384909
2008-10-14	30.17	31.78	29.55	30.47	255158
2008-10-15	29.37	30.40	28.74	28.95	123551
2008-10-16	29.79	30.13	28.31	29.80	119497
2008-10-17	29.64	31.40	29.54	30.15	103958
2008-10-20	31.50	33.31	30.57	32.99	205867
2008-10-21	32.74	34.35	32.74	33.28	184444
2008-10-22	32.33	33.15	32.11	32.61	103178
2008-10-23	33.00	33.00	31.50	32.15	127667
2008-10-24	30.71	32.46	30.11	31.60	103137
2008-10-27	31.63	31.99	31.00	31.04	82945
2008-10-28	32.47	32.47	30.64	32.20	106925
2008-10-29	32.05	33.62	31.76	32.36	147336
2008-10-30	33.32	33.35	31.98	33.22	97042
2008-10-31	33.56	34.09	33.23	33.90	66572
2008-11-03	33.90	34.96	33.90	34.60	75645
2008-11-04	35.04	35.46	34.46	34.68	106257
2008-11-05	34.34	35.13	33.44	34.24	103467
2008-11-06	33.99	34.00	32.66	33.07	129784
2008-11-07	33.19	34.24	33.00	33.54	94708
2008-11-10	33.82	35.00	33.01	33.24	103327
2008-11-11	33.36	33.60	32.62	32.77	115408
2008-11-12	33.25	33.25	31.79	32.06	136590
2008-11-13	31.77	32.07	30.00	31.99	188494
2008-11-14	32.00	33.06	31.51	32.67	122597
2008-11-17	33.00	33.61	32.00	32.27	117596
2008-11-18	32.08	32.08	30.00	30.86	126200
2008-11-19	30.21	30.84	28.04	28.08	173346
2008-11-20	28.01	28.01	25.00	25.25	287722
2008-11-21	25.29	26.14	25.13	26.09	210186
2008-11-24	26.90	28.55	26.28	27.86	201634
2008-11-25	28.30	28.68	26.92	27.34	107246
2008-11-26	26.75	28.83	26.51	28.40	120219
2008-11-28	28.57	29.75	27.27	29.75	38430
2008-12-01	29.58	29.58	27.80	27.80	78006
2008-12-02	28.24	28.80	27.50	28.67	113180
2008-12-03	28.32	29.55	28.08	28.58	104472
2008-12-04	28.09	28.84	26.94	27.38	186888
2008-12-05	26.74	27.78	26.50	27.66	105128
2008-12-08	27.72	29.20	27.72	28.55	111563
2008-12-09	28.58	29.92	28.44	28.61	129051
2008-12-10	29.81	30.44	29.00	30.23	132162
2008-12-11	30.46	31.06	29.84	30.29	104946
2008-12-12	30.00	30.63	29.37	30.55	72484
2008-12-15	31.01	31.06	29.77	30.06	80833
2008-12-16	30.84	31.75	30.41	31.09	125024
2008-12-17	30.80	32.25	30.71	31.60	90855
2008-12-18	32.59	32.75	30.50	30.94	166624
2008-12-19	30.94	31.72	30.47	30.64	183279
2008-12-22	31.00	31.02	30.08	30.27	151964
2008-12-23	31.32	31.48	30.59	31.34	147215
2008-12-24	32.51	34.00	32.11	33.60	301578
2008-12-26	33.91	34.75	33.56	34.15	213705
2008-12-29	34.17	35.51	33.60	33.99	299619
2008-12-30	34.00	35.00	34.00	34.40	245147
2008-12-31	34.13	35.50	34.13	35.45	183939
2009-01-02	35.55	36.92	35.49	36.78	199589
2009-01-05	37.00	38.64	36.95	38.27	233829
2009-01-06	38.32	38.99	37.00	37.40	210816
2009-01-07	36.76	37.66	36.00	36.35	238795
2009-01-08	35.66	37.05	35.66	37.03	193978
2009-01-09	37.41	37.46	36.15	36.89	146309
2009-01-12	37.25	37.25	36.42	36.42	145214
2009-01-13	36.04	37.39	36.04	37.26	108720
2009-01-14	37.20	37.50	36.50	37.13	232798
2009-01-15	37.49	37.97	36.00	37.39	167312
2009-01-16	37.76	38.09	37.04	37.72	113917
2009-01-20	37.74	38.19	37.42	37.66	183008
2009-01-21	37.51	39.25	37.51	39.25	221833
2009-01-22	39.06	39.41	38.26	39.17	142468
2009-01-23	38.98	39.78	38.35	39.46	187465
2009-01-26	39.62	40.10	39.36	39.90	147821
2009-01-27	40.00	40.58	39.24	40.45	139708
2009-01-28	41.60	41.60	40.19	40.86	134420
2009-01-29	40.74	41.00	40.27	40.38	154721
2009-01-30	40.59	40.59	38.16	39.15	215195
2009-02-02	38.75	39.38	38.20	39.34	160775
2009-02-03	39.64	39.99	39.09	39.95	171490
2009-02-04	39.94	39.99	39.20	39.42	151155
2009-02-05	39.84	40.15	39.26	39.51	142324
2009-02-06	40.12	40.15	39.21	39.50	123133
2009-02-09	38.28	39.11	37.00	38.64	243600
2009-02-10	38.64	39.89	38.00	39.00	184794
2009-02-11	39.00	39.50	38.63	38.63	187890
2009-02-12	38.50	39.31	38.40	39.24	123259
2009-02-13	38.99	39.82	38.82	38.95	111123
2009-02-17	38.89	38.89	37.30	37.58	191842
2009-02-18	37.66	38.09	36.02	36.21	142483
2009-02-19	36.54	36.73	35.81	36.00	102550
2009-02-20	35.31	35.32	32.20	33.51	298171
2009-02-23	34.00	34.36	32.30	32.38	321216
2009-02-24	32.10	33.81	31.29	33.53	374979
2009-02-25	33.72	34.97	33.60	34.52	226522
2009-02-26	35.15	36.25	34.60	36.08	233265
2009-02-27	35.07	36.68	34.78	36.11	183174
2009-03-02	35.88	35.88	32.31	33.41	284927
2009-03-03	33.75	33.83	32.40	32.87	353387
2009-03-04	33.63	34.49	33.41	34.08	197426
2009-03-05	34.01	34.11	32.88	32.91	204612
2009-03-06	32.86	33.63	31.00	32.06	254205
2009-03-09	31.39	32.15	31.06	31.90	228867
2009-03-10	32.11	33.76	32.10	33.15	207859
2009-03-11	33.65	34.58	33.41	33.87	219931
2009-03-12	33.91	35.79	33.56	35.75	284915
2009-03-13	36.03	36.75	35.75	36.03	86732
2009-03-16	36.41	37.00	36.19	36.60	111419
2009-03-17	36.63	37.20	36.32	36.93	86159
2009-03-18	36.87	37.61	36.22	37.31	78568
2009-03-19	37.65	37.82	36.93	37.40	71789
2009-03-20	37.12	37.68	36.67	36.93	62590
2009-03-23	37.09	37.75	36.93	37.69	99517
2009-03-24	37.22	37.60	36.37	36.37	92472
2009-03-25	36.08	37.26	36.08	36.77	63172
2009-03-26	36.61	37.32	36.35	37.11	54081
2009-03-27	36.50	37.40	36.50	36.96	59329
2009-03-30	36.72	36.74	35.81	36.13	124000
2009-03-31	36.75	36.85	36.11	36.56	75577
2009-04-01	36.56	37.24	36.29	37.24	71083
2009-04-02	37.99	37.99	37.22	37.43	90629
2009-04-03	37.29	38.00	37.00	37.30	100120
2009-04-06	37.42	37.52	37.00	37.20	78417
2009-04-07	37.19	37.46	36.90	36.92	109969
2009-04-08	37.20	37.24	36.24	37.17	85138
2009-04-09	37.31	37.49	37.06	37.15	66630
2009-04-13	36.82	37.50	36.82	37.30	97210
2009-04-14	37.13	37.36	37.00	37.07	92682
2009-04-15	36.90	37.13	36.14	36.94	87097
2009-04-16	36.94	37.18	36.79	36.93	104099
2009-04-17	36.92	37.18	36.87	36.90	84752
2009-04-20	36.89	37.00	36.66	36.95	101161
2009-04-21	36.76	37.08	36.55	37.00	120486
2009-04-22	37.00	37.11	36.66	36.79	174405
2009-04-23	37.10	38.05	36.75	38.00	185091
2009-04-24	38.30	38.69	37.84	38.30	187970
2009-04-27	38.39	39.00	38.01	38.85	206184
2009-04-28	38.71	40.00	38.71	39.70	180547
2009-04-29	40.00	41.03	39.80	40.54	171833
2009-04-30	40.89	41.00	40.00	40.00	153084
2009-05-01	39.36	39.55	38.72	39.06	111311
2009-05-04	39.15	40.46	39.00	40.28	110289
2009-05-05	40.12	40.50	39.63	40.00	129848
2009-05-06	40.45	40.45	39.30	39.48	74586
2009-05-07	40.00	40.75	39.00	39.97	136710
2009-05-08	40.41	41.45	40.00	41.45	108807
2009-05-11	40.95	41.42	40.47	40.99	115283
2009-05-12	40.78	41.50	40.44	41.50	120745
2009-05-13	41.49	42.00	40.01	40.70	160743
2009-05-14	40.70	40.83	39.91	40.72	90698
2009-05-15	40.75	40.75	39.95	40.28	96948
2009-05-18	40.46	41.20	40.31	41.02	102431
2009-05-19	40.95	41.69	40.87	41.24	74424
2009-05-20	41.28	41.69	41.21	41.48	83871
2009-05-21	41.11	41.33	40.55	40.72	80155
2009-05-22	40.99	41.13	40.46	40.80	52288
2009-05-26	40.67	41.75	40.35	41.55	70218
2009-05-27	41.65	41.66	41.00	41.05	42120
2009-05-28	41.52	41.54	40.83	41.17	53628
2009-05-29	41.17	41.99	40.83	41.95	71868
2009-06-01	42.06	42.70	41.95	42.70	114796
2009-06-02	42.12	42.98	42.00	42.70	76604
2009-06-03	42.53	42.53	41.51	42.50	77637
2009-06-04	42.94	42.94	42.13	42.80	79367
2009-06-05	42.89	42.98	42.06	42.62	67655
2009-06-08	42.84	42.84	42.12	42.34	81616
2009-06-09	42.11	42.66	42.00	42.22	55857
2009-06-10	42.66	42.66	42.10	42.38	61209
2009-06-11	42.54	42.65	41.98	42.11	78509
2009-06-12	42.02	42.31	41.52	42.15	47023
2009-06-15	42.35	42.35	41.27	41.50	69893
2009-06-16	41.75	41.94	40.71	40.85	76333
2009-06-17	40.94	40.96	40.00	40.21	122599
2009-06-18	39.92	40.94	39.90	40.86	48966
2009-06-19	40.86	40.92	40.12	40.66	57835
2009-06-22	40.60	40.91	39.63	39.80	101313
2009-06-23	40.13	40.27	39.30	40.23	117505
2009-06-24	40.71	41.33	40.46	40.94	119202
2009-06-25	40.75	42.50	40.75	42.30	88897
2009-06-26	42.41	42.75	41.58	42.51	82551
2009-06-29	42.62	42.74	42.13	42.54	84994
2009-06-30	42.53	42.85	41.58	42.17	49268
2009-07-01	42.75	42.75	42.14	42.20	38678
2009-07-02	41.92	42.10	41.54	42.10	28446
2009-07-06	41.88	41.96	41.52	41.74	35759
2009-07-07	41.46	41.70	41.09	41.18	53721
2009-07-08	41.11	41.58	40.75	41.01	53915
2009-07-09	41.47	41.48	40.71	41.27	27240
2009-07-10	41.48	42.24	41.07	42.24	41008
2009-07-13	41.92	42.25	41.40	42.00	55294
2009-07-14	42.20	42.20	41.77	41.95	37833
2009-07-15	42.30	42.47	42.11	42.40	44600
2009-07-16	42.05	42.69	42.05	42.68	51094
2009-07-17	42.80	42.97	42.08	42.85	66912
2009-07-20	43.25	43.25	42.74	42.85	49790
2009-07-21	43.09	43.25	42.91	43.14	45653
2009-07-22	43.08	43.23	42.63	42.92	44842
2009-07-23	43.25	43.95	43.00	43.58	73036
2009-07-24	43.96	44.33	43.65	44.08	68274
2009-07-27	44.03	45.38	44.03	45.17	134767
2009-07-28	45.35	45.35	44.82	44.96	68930
2009-07-29	44.78	45.37	44.50	45.05	44421
2009-07-30	45.77	45.88	45.21	45.88	112996
2009-07-31	45.00	45.34	44.50	44.89	68758
2009-08-03	46.41	46.41	44.91	45.03	61461
2009-08-04	44.81	45.17	44.16	44.37	64290
2009-08-05	44.15	44.37	43.17	43.57	96028
2009-08-06	44.23	44.23	42.25	42.60	117170
2009-08-07	42.81	44.02	42.27	43.75	94888
2009-08-10	43.45	44.04	42.14	44.04	97695
2009-08-11	40.99	41.15	40.50	40.75	1747320
2009-08-12	40.85	41.19	40.61	40.75	403446
2009-08-13	40.75	41.15	40.62	41.15	222930
2009-08-14	40.75	41.15	40.75	41.04	169715
2009-08-17	40.61	40.91	39.79	40.65	192574
2009-08-18	40.63	41.15	40.26	40.85	144207
2009-08-19	40.88	41.25	40.80	41.13	89888
2009-08-20	41.00	41.40	41.00	41.40	113099
2009-08-21	41.50	41.54	41.27	41.48	225933
2009-08-24	41.21	41.59	41.21	41.45	166286
2009-08-25	41.37	41.54	41.28	41.34	82666
2009-08-26	41.49	41.49	41.00	41.25	74323
2009-08-27	41.01	41.01	40.44	40.77	137107
2009-08-28	40.95	40.95	40.33	40.65	94998
2009-08-31	40.46	40.92	40.46	40.57	68643
2009-09-01	40.79	41.21	40.67	41.14	118129
2009-09-02	41.29	41.29	40.70	41.06	156256
2009-09-03	41.25	41.29	40.80	41.25	88065
2009-09-04	41.37	41.45	41.14	41.40	59269
2009-09-08	41.38	41.57	41.38	41.48	98451
2009-09-09	41.61	41.61	41.01	41.44	86061
2009-09-10	41.20	41.49	41.02	41.35	76415
2009-09-11	41.49	41.50	41.12	41.49	73715
2009-09-14	41.29	41.55	41.22	41.55	87540
2009-09-15	41.55	41.57	41.40	41.47	82907
2009-09-16	41.55	41.60	41.12	41.50	112573
2009-09-17	41.50	41.60	41.25	41.25	115413
2009-09-18	41.32	41.87	40.76	41.87	216846
2009-09-21	41.48	41.72	41.25	41.50	107156
2009-09-22	41.41	41.65	41.11	41.25	119727
2009-09-23	41.26	41.53	41.10	41.37	84916
2009-09-24	41.53	41.53	41.15	41.25	66122
2009-09-25	41.08	41.49	41.08	41.17	56152
2009-09-28	41.20	41.75	41.20	41.75	80506
2009-09-29	41.75	42.00	41.50	42.00	89982
2009-09-30	42.00	42.00	41.55	41.82	81849
2009-10-01	41.82	41.92	41.30	41.36	100032
2009-10-02	41.20	41.47	41.10	41.24	52194
2009-10-05	41.45	42.15	41.22	42.12	66967
2009-10-06	42.02	42.48	42.00	42.48	116950
2009-10-07	42.48	42.50	42.10	42.50	61406
2009-10-08	42.56	42.99	42.10	42.77	96540
2009-10-09	42.99	43.28	42.80	43.10	70499
2009-10-12	43.99	43.99	43.15	43.50	91333
2009-10-13	43.78	43.78	42.78	43.10	105274
2009-10-14	43.99	43.99	43.21	43.38	102651
2009-10-15	43.38	43.95	43.33	43.89	69551
2009-10-16	43.90	44.25	43.67	43.96	80802
2009-10-19	44.23	44.49	44.00	44.30	99994
2009-10-20	44.44	44.47	44.05	44.28	84485
2009-10-21	44.06	44.57	44.06	44.35	105843
2009-10-22	45.00	45.00	44.35	44.86	120172
2009-10-23	44.83	44.97	44.55	44.85	111082
2009-10-26	44.80	45.00	43.97	43.97	128339
2009-10-27	44.49	44.49	43.83	44.14	123526
2009-10-28	44.20	44.26	43.28	43.36	139391
2009-10-29	44.06	44.68	43.50	44.25	147956
2009-10-30	44.14	44.29	43.02	43.02	157990
2009-11-02	44.24	44.24	42.55	43.09	123551
2009-11-03	43.78	43.78	43.09	43.69	91580
2009-11-04	43.62	44.18	43.52	43.52	78479
2009-11-05	44.23	44.24	43.82	44.21	111278
2009-11-06	44.10	44.17	43.80	43.95	58095
2009-11-09	44.28	44.67	44.17	44.67	87944
2009-11-10	45.33	45.33	44.26	44.38	146122
2009-11-11	45.00	45.00	44.30	44.54	175142
2009-11-12	44.12	44.25	43.50	44.00	165956
2009-11-13	44.14	44.14	43.22	43.66	114065
2009-11-16	43.73	44.18	43.65	43.82	106275
2009-11-17	44.00	44.24	43.84	43.95	74050
2009-11-18	43.88	44.47	43.88	44.14	66297
2009-11-19	44.30	44.30	43.98	44.00	53469
2009-11-20	44.07	44.25	43.93	44.25	64494
2009-11-23	44.68	44.90	44.03	44.36	79026
2009-11-24	44.29	44.87	44.11	44.54	62279
2009-11-25	44.87	44.87	44.25	44.57	57219
2009-11-27	44.97	44.97	43.90	44.01	73525
2009-11-30	44.00	44.15	43.38	43.90	121234
2009-12-01	44.15	44.75	43.34	43.34	202479
2009-12-02	43.26	43.99	43.26	43.99	76797
2009-12-03	44.23	44.46	43.99	44.08	164898
2009-12-04	44.64	44.64	44.03	44.32	96218
2009-12-07	44.60	44.97	44.52	44.94	109355
2009-12-08	45.48	45.48	44.76	45.00	80806
2009-12-09	45.00	45.00	44.62	44.77	74547
2009-12-10	45.02	45.40	44.78	45.40	89851
2009-12-11	45.50	45.75	45.28	45.58	89279
2009-12-14	45.97	46.00	45.45	45.73	136381
2009-12-15	45.47	46.16	45.46	45.84	140976
2009-12-16	46.19	46.22	45.86	46.00	116813
2009-12-17	45.88	46.10	45.85	45.90	71688
2009-12-18	46.22	46.26	44.35	44.35	302253
2009-12-21	45.29	46.08	45.24	45.53	122804
2009-12-22	45.65	46.00	45.31	45.88	81817
2009-12-23	46.05	47.08	46.05	46.59	144750
2009-12-24	47.02	47.12	46.77	46.97	67243
2009-12-28	47.36	47.60	47.21	47.35	110137
2009-12-29	47.66	47.72	47.31	47.31	90787
2009-12-30	47.30	47.68	47.00	47.29	109902
2009-12-31	47.55	47.55	46.90	47.08	60044
2010-01-04	47.45	48.00	47.45	47.68	152941
2010-01-05	47.90	48.00	47.75	47.77	107662
2010-01-06	47.99	48.40	47.88	48.14	107606
2010-01-07	48.25	48.40	48.00	48.40	85287
2010-01-08	48.68	48.88	48.35	48.83	65670
2010-01-11	49.27	49.27	48.75	49.25	101306
2010-01-12	49.09	49.25	48.90	48.99	101700
2010-01-13	48.95	49.16	48.35	48.54	137454
2010-01-14	48.82	49.29	48.54	49.14	74043
2010-01-15	49.45	49.45	48.76	48.87	70647
2010-01-19	49.59	49.59	48.75	49.51	96137
2010-01-20	49.71	49.71	48.95	49.34	83808
2010-01-21	49.64	49.64	48.82	48.97	116490
2010-01-22	48.59	49.19	48.35	48.42	125180
2010-01-25	48.60	49.64	48.60	49.61	85349
2010-01-26	49.61	50.00	49.22	50.00	111268
2010-01-27	49.75	49.97	49.00	49.26	96833
2010-01-28	49.11	49.89	48.85	48.85	113658
2010-01-29	48.28	48.55	46.85	47.16	193697
2010-02-01	47.07	47.77	47.00	47.69	105846
2010-02-02	47.66	48.25	47.26	48.05	110040
2010-02-03	47.89	48.23	47.54	48.10	71541
2010-02-04	46.74	46.74	42.53	44.96	753708
2010-02-05	44.86	45.02	42.86	44.25	363955
2010-02-08	44.87	44.87	43.79	44.66	165684
2010-02-09	44.92	46.11	44.80	45.15	134347
2010-02-10	46.12	46.12	43.94	43.94	196048
2010-02-11	44.58	45.00	43.90	45.00	96151
2010-02-12	45.07	45.40	44.50	45.40	88328
2010-02-16	45.54	46.00	44.87	45.08	153218
2010-02-17	45.95	45.95	44.57	45.49	188724
2010-02-18	45.53	45.64	45.14	45.20	104395
2010-02-19	45.50	45.94	45.08	45.80	91293
2010-02-22	46.45	46.72	45.60	46.57	127289
2010-02-23	46.63	47.00	46.51	46.60	112260
2010-02-24	46.56	47.01	45.83	46.71	82226
2010-02-25	46.10	46.99	46.08	46.93	60451
2010-02-26	47.07	47.58	46.82	47.58	114124
2010-03-01	48.24	48.24	46.85	46.96	92160
2010-03-02	47.95	47.95	47.07	47.32	92483
2010-03-03	47.32	47.32	46.40	46.94	130301
2010-03-04	47.58	47.58	46.16	46.35	121829
2010-03-05	46.45	46.75	46.32	46.62	150145
2010-03-08	47.09	47.30	46.78	47.18	80813
2010-03-09	47.20	47.35	47.01	47.11	119554
2010-03-10	46.86	47.20	46.80	46.80	145464
2010-03-11	46.56	47.09	46.56	46.97	112805
2010-03-12	47.06	47.15	46.83	47.15	95812
2010-03-15	47.55	47.55	46.53	47.16	97971
2010-03-16	47.10	47.30	47.01	47.07	80148
2010-03-17	47.07	47.32	46.96	47.31	109763
2010-03-18	47.57	47.57	46.88	47.23	116281
2010-03-19	47.01	47.20	45.91	45.91	148630
2010-03-22	45.75	46.60	45.61	46.50	84424
2010-03-23	46.83	46.95	46.38	46.95	70730
2010-03-24	47.23	47.23	46.73	46.97	60606
2010-03-25	47.39	47.39	46.73	46.89	80706
2010-03-26	46.82	47.10	46.75	46.75	72284
2010-03-29	46.90	47.35	46.78	47.17	80013
2010-03-30	47.34	47.34	46.81	47.34	65876
2010-03-31	47.01	47.50	47.01	47.49	53664
2010-04-01	47.66	47.74	47.28	47.47	62870
2010-04-05	47.55	48.00	47.17	47.90	146934
2010-04-06	48.06	48.06	47.69	48.00	88759
2010-04-07	47.85	47.99	47.70	47.89	60903
2010-04-08	47.75	48.27	47.50	48.22	99761
2010-04-09	48.25	48.50	48.00	48.28	76547
2010-04-12	48.18	48.73	48.18	48.64	86442
2010-04-13	48.55	48.71	47.93	48.18	123726
2010-04-14	48.05	48.50	48.05	48.16	69875
2010-04-15	48.06	48.83	48.06	48.20	124591
2010-04-16	48.24	48.50	47.53	47.95	151578
2010-04-19	47.84	48.20	47.71	48.20	91092
2010-04-20	48.55	48.58	48.20	48.45	81714
2010-04-21	48.55	48.74	48.30	48.65	99066
2010-04-22	48.55	48.77	48.27	48.73	78912
2010-04-23	48.81	48.94	48.74	48.75	97101
2010-04-26	48.81	49.46	48.81	49.09	147981
2010-04-27	49.07	49.13	48.75	48.87	115720
2010-04-28	49.09	49.09	48.76	48.82	116290
2010-04-29	49.01	49.29	48.76	49.14	177955
2010-04-30	48.79	48.79	47.91	48.10	92809
2010-05-03	48.86	48.86	47.83	47.91	113084
2010-05-04	47.76	47.76	46.96	47.19	131840
2010-05-05	46.99	46.99	45.79	46.24	164538
2010-05-06	46.56	46.80	39.16	44.33	523472
2010-05-07	43.93	44.95	42.00	44.10	226350
2010-05-10	45.73	45.96	44.61	45.96	174578
2010-05-11	46.14	47.42	46.00	46.73	202466
2010-05-12	46.95	47.91	46.95	47.91	175088
2010-05-13	48.00	48.00	46.50	46.58	123439
2010-05-14	46.50	46.96	46.01	46.57	89276
2010-05-17	46.48	46.76	45.95	46.36	113852
2010-05-18	46.37	46.80	45.95	45.95	77562
2010-05-19	45.74	45.87	44.50	45.20	114212
2010-05-20	44.15	44.50	43.65	43.82	163203
2010-05-21	43.27	45.18	42.85	44.65	147177
2010-05-24	45.11	45.66	44.39	45.09	47866
2010-05-25	44.18	44.84	43.50	44.67	108913
2010-05-26	45.55	46.67	44.71	44.71	95542
2010-05-27	46.00	46.12	45.42	45.47	91984
2010-05-28	46.27	46.69	45.24	45.61	46794
2010-06-01	45.41	45.76	45.03	45.30	67696
2010-06-02	45.23	46.10	45.05	45.81	46065
2010-06-03	46.04	46.68	45.83	46.40	106688
2010-06-04	45.92	46.57	45.55	46.14	55257
2010-06-07	46.59	46.59	45.21	45.75	80328
2010-06-08	46.00	46.15	45.25	46.08	48911
2010-06-09	46.08	47.00	45.75	45.85	124302
2010-06-10	46.80	46.80	45.57	45.86	112919
2010-06-11	45.69	46.24	45.69	46.14	66963
2010-06-14	46.27	46.90	46.26	46.37	79202
2010-06-15	46.88	46.90	46.53	46.90	70630
2010-06-16	46.86	47.43	46.75	47.43	94427
2010-06-17	47.40	47.42	47.00	47.36	81099
2010-06-18	47.42	47.43	46.86	46.86	97650
2010-06-21	47.24	47.50	46.61	46.86	84579
2010-06-22	46.93	47.32	46.65	46.82	74453
2010-06-23	46.70	47.11	46.43	46.63	67676
2010-06-24	46.38	47.07	46.25	46.46	53709
2010-06-25	46.36	47.79	46.30	47.21	133852
2010-06-28	47.03	47.92	46.97	47.01	107966
2010-06-29	46.98	47.11	46.22	46.43	98508
2010-06-30	46.74	47.32	46.35	46.81	80595
2010-07-01	46.77	46.77	45.85	46.44	84421
2010-07-02	46.87	47.46	46.74	47.09	57524
2010-07-06	47.20	47.50	46.85	47.14	55698
2010-07-07	47.00	48.33	47.00	47.95	91783
2010-07-08	47.77	48.18	47.65	47.92	71906
2010-07-09	47.52	48.45	47.50	48.41	131519
2010-07-12	48.40	48.50	48.16	48.38	70412
2010-07-13	48.40	48.94	48.08	48.94	126072
2010-07-14	48.82	49.00	48.41	48.77	101322
2010-07-15	48.75	49.00	48.39	48.82	114234
2010-07-16	48.99	48.99	48.37	48.76	93898
2010-07-19	49.00	49.00	48.26	48.77	62830
2010-07-20	48.40	49.13	48.40	49.11	134905
2010-07-21	48.98	49.24	48.85	49.08	76163
2010-07-22	49.01	49.61	49.01	49.29	154007
2010-07-23	49.20	49.63	49.03	49.50	106610
2010-07-26	49.50	49.60	49.03	49.25	190594
2010-07-27	49.40	49.47	49.00	49.17	105427
2010-07-28	49.35	49.35	48.80	48.80	137528
2010-07-29	48.80	48.99	48.57	48.57	104783
2010-07-30	47.49	49.15	47.35	49.15	140451
2010-08-02	49.16	49.16	48.30	48.97	148111
2010-08-03	48.97	49.05	48.70	48.94	69599
2010-08-04	48.86	49.10	48.50	48.80	125189
2010-08-05	49.27	49.31	48.65	49.02	91856
2010-08-06	48.32	48.89	47.17	48.67	111801
2010-08-09	48.41	48.83	48.14	48.39	94210
2010-08-10	48.59	48.74	47.90	48.15	126839
2010-08-11	48.10	48.37	47.25	47.82	148545
2010-08-12	47.55	47.80	47.30	47.30	90722
2010-08-13	47.29	48.10	47.17	47.96	62011
2010-08-16	48.19	48.68	47.55	48.17	85108
2010-08-17	48.12	48.81	47.75	48.54	73821
2010-08-18	48.50	48.56	48.06	48.41	81570
2010-08-19	48.58	48.63	48.11	48.35	61123
2010-08-20	48.59	48.59	47.75	48.29	56586
2010-08-23	48.22	48.65	48.20	48.28	109912
2010-08-24	48.19	48.29	47.58	48.29	168973
2010-08-25	48.05	48.79	48.05	48.53	149934
2010-08-26	48.66	48.79	48.51	48.69	98731
2010-08-27	48.81	49.05	48.65	48.98	157869
2010-08-30	49.00	49.12	48.76	49.07	164349
2010-08-31	49.00	49.42	48.76	49.42	188304
2010-09-01	49.67	50.00	49.47	49.85	198548
2010-09-02	49.59	50.56	49.59	50.28	155393
2010-09-03	50.25	50.91	50.25	50.51	107487
2010-09-07	50.73	51.18	50.27	50.47	127262
2010-09-08	50.72	51.19	50.57	51.00	168945
2010-09-09	51.20	51.49	51.00	51.34	89811
2010-09-10	51.40	51.95	51.34	51.92	78908
2010-09-13	52.10	52.46	51.50	51.85	96292
2010-09-14	51.80	52.59	51.70	52.33	97290
2010-09-15	52.00	52.57	52.00	52.27	132942
2010-09-16	52.29	52.79	52.02	52.45	67414
2010-09-17	52.60	53.10	52.40	52.75	106318
2010-09-20	53.07	54.00	52.96	53.49	147768
2010-09-21	53.11	53.16	52.25	52.48	159249
2010-09-22	52.96	54.34	52.82	53.60	135759
2010-09-23	53.31	54.20	53.20	54.10	168272
2010-09-24	54.05	55.01	53.43	53.70	139662
2010-09-27	54.00	54.13	53.61	53.80	81897
2010-09-28	54.18	54.33	53.62	54.14	75709
2010-09-29	53.96	54.59	53.86	54.51	67742
2010-09-30	54.80	54.82	54.19	54.43	78769
2010-10-01	56.90	57.24	54.94	55.30	137291
2010-10-04	55.30	55.50	54.63	55.50	81580
2010-10-05	55.92	56.00	54.85	54.85	95115
2010-10-06	55.12	55.34	54.61	55.22	73507
2010-10-07	55.39	55.84	55.00	55.45	67835
2010-10-08	55.78	55.78	55.15	55.35	68101
2010-10-11	55.91	55.91	55.33	55.78	63091
2010-10-12	55.90	55.90	55.46	55.61	47527
2010-10-13	55.93	56.50	55.66	56.49	69596
2010-10-14	56.16	56.81	55.61	55.72	103678
2010-10-15	56.25	56.25	53.63	54.13	175436
2010-10-18	53.90	54.57	53.42	54.04	115437
2010-10-19	53.90	54.49	53.83	54.35	79383
2010-10-20	54.40	54.66	54.19	54.58	66193
2010-10-21	54.50	55.13	54.50	55.02	95600
2010-10-22	55.10	55.37	54.60	54.77	93698
2010-10-25	55.11	55.50	54.80	54.84	91500
2010-10-26	55.26	55.50	54.81	55.11	86869
2010-10-27	55.13	55.47	54.80	55.36	67352
2010-10-28	55.70	55.70	55.24	55.54	79360
2010-10-29	54.62	54.68	54.25	54.50	80013
2010-11-01	54.51	55.00	53.72	54.14	108099
2010-11-02	54.76	54.76	54.06	54.63	71180
2010-11-03	54.81	54.83	54.50	54.71	50893
2010-11-04	55.26	55.30	54.59	54.89	78838
2010-11-05	54.95	55.25	54.34	55.25	69335
2010-11-08	54.97	55.70	54.50	55.70	99394
2010-11-09	55.80	55.92	55.25	55.92	107468
2010-11-10	56.22	56.22	55.36	55.60	113689
2010-11-11	55.57	56.44	55.16	55.86	76360
2010-11-12	56.41	56.42	55.57	55.57	64586
2010-11-15	56.00	56.21	55.08	55.87	61735
2010-11-16	55.85	56.24	54.60	55.30	90687
2010-11-17	55.58	55.69	55.00	55.27	45612
2010-11-18	55.20	55.42	54.82	54.98	69914
2010-11-19	54.85	54.88	54.25	54.62	143114
2010-11-22	54.72	54.98	54.20	54.70	67818
2010-11-23	54.72	55.00	54.26	55.00	108082
2010-11-24	55.00	55.64	55.00	55.15	58805
2010-11-26	54.92	55.38	54.92	55.07	8937
2010-11-29	54.90	55.10	54.00	55.10	55859
2010-11-30	55.00	55.05	54.14	54.62	50101
2010-12-01	54.39	54.96	54.07	54.08	105700
2010-12-02	54.17	54.50	53.39	53.58	150433
2010-12-03	53.25	53.45	51.50	53.41	336061
2010-12-06	53.41	54.25	53.33	53.71	74199
2010-12-07	53.81	54.36	53.81	54.03	101464
2010-12-08	54.20	54.38	53.72	54.09	72526
2010-12-09	54.06	54.38	53.95	54.28	65337
2010-12-10	54.28	54.69	54.00	54.45	58394
2010-12-13	54.85	55.49	54.59	54.86	67722
2010-12-14	54.91	55.10	54.65	54.81	96108
2010-12-15	55.07	55.12	54.37	54.50	70483
2010-12-16	54.50	54.72	53.59	53.80	77784
2010-12-17	54.18	54.99	54.00	54.47	86617
2010-12-20	54.47	54.67	54.00	54.06	55494
2010-12-21	54.61	54.78	54.28	54.78	56633
2010-12-22	55.00	56.02	54.79	56.00	93987
2010-12-23	56.00	56.15	55.21	55.85	45784
2010-12-27	57.00	57.00	55.48	55.55	58182
2010-12-28	55.55	55.87	55.29	55.82	54296
2010-12-29	55.83	56.16	55.61	56.09	27280
2010-12-30	56.25	56.39	56.12	56.21	43595
2010-12-31	56.43	56.51	55.92	56.09	35551
2011-01-03	56.41	56.69	55.58	55.87	81999
2011-01-04	56.00	56.00	54.97	55.17	77309
2011-01-05	54.87	55.59	54.40	55.51	46653
2011-01-06	55.44	55.93	55.11	55.22	60064
2011-01-07	55.60	55.71	55.29	55.55	45306
2011-01-10	55.50	56.00	55.30	55.90	37757
2011-01-11	56.23	56.43	56.05	56.33	52471
2011-01-12	56.50	56.86	56.13	56.83	54471
2011-01-13	56.83	57.22	56.44	56.88	42596
2011-01-14	57.00	57.99	56.90	57.59	56684
2011-01-18	57.58	58.22	57.00	57.99	59863
2011-01-19	58.29	58.33	57.50	57.70	73896
2011-01-20	57.97	57.97	56.65	57.38	54479
2011-01-21	57.54	57.87	57.26	57.73	62109
2011-01-24	57.33	58.59	57.29	58.46	99394
2011-01-25	58.76	58.99	58.02	58.53	71092
2011-01-26	58.86	58.86	57.46	58.75	116163
2011-01-27	58.82	58.99	58.37	58.52	64119
2011-01-28	58.18	58.25	56.66	56.80	60446
2011-01-31	56.99	57.96	56.84	56.84	45798
2011-02-01	57.20	57.57	57.00	57.50	60128
2011-02-02	57.25	57.62	57.13	57.50	48844
2011-02-03	57.63	58.00	57.00	57.00	65791
2011-02-04	57.12	57.46	57.00	57.12	45008
2011-02-07	57.10	57.53	57.01	57.29	57385
2011-02-08	57.57	57.73	56.40	56.75	107467
2011-02-09	57.26	57.26	56.62	56.90	65478
2011-02-10	56.74	56.98	56.50	56.59	48525
2011-02-11	56.33	56.79	56.21	56.79	52381
2011-02-14	56.90	57.25	56.69	57.25	64503
2011-02-15	57.10	57.50	56.83	57.50	43856
2011-02-16	57.49	57.86	57.40	57.76	45863
2011-02-17	57.35	57.84	56.99	57.47	60575
2011-02-18	58.00	58.19	57.32	57.85	62158
2011-02-22	57.45	57.75	56.98	57.20	84891
2011-02-23	57.08	57.41	56.62	56.77	61245
2011-02-24	56.57	57.15	56.24	56.75	77851
2011-02-25	57.43	57.86	57.03	57.80	84061
2011-02-28	57.82	58.16	57.51	57.78	57625
2011-03-01	57.75	57.94	57.01	57.41	69765
2011-03-02	57.40	57.75	57.02	57.52	49238
2011-03-03	57.71	58.37	57.71	57.95	46833
2011-03-04	57.85	58.49	57.56	57.95	99995
2011-03-07	57.88	58.49	57.10	57.65	69928
2011-03-08	57.62	57.94	57.18	57.61	55055
2011-03-09	57.60	58.10	57.17	57.41	61667
2011-03-10	57.10	57.10	56.00	56.19	93223
2011-03-11	55.81	56.44	55.08	55.57	113031
2011-03-14	55.27	55.70	55.17	55.61	72281
2011-03-15	55.19	55.90	49.30	53.33	433599
2011-03-16	53.34	53.84	53.33	53.72	74130
2011-03-17	54.14	54.74	53.84	54.74	78189
2011-03-18	55.02	55.14	53.71	53.71	91902
2011-03-21	54.45	55.25	54.06	55.25	89953
2011-03-22	55.30	55.84	55.17	55.66	64275
2011-03-23	55.85	55.85	55.20	55.26	36372
2011-03-24	55.37	55.70	55.04	55.55	38212
2011-03-25	55.90	56.04	55.72	55.73	36951
2011-03-28	55.65	56.18	55.21	55.35	45540
2011-03-29	55.45	55.45	55.06	55.37	41351
2011-03-30	55.47	55.98	55.47	55.88	47396
2011-03-31	56.05	56.64	55.94	56.43	69089
2011-04-01	56.26	56.67	56.04	56.43	48821
2011-04-04	56.49	56.67	56.27	56.60	48451
2011-04-05	56.27	56.35	56.11	56.30	52469
2011-04-06	56.53	56.65	55.93	55.97	71534
2011-04-07	56.05	56.11	55.75	55.94	31804
2011-04-08	55.87	56.04	55.75	55.95	56140
2011-04-11	55.95	55.95	55.10	55.45	72760
2011-04-12	55.28	55.32	54.46	54.73	70890
2011-04-13	55.01	55.34	54.90	55.15	51498
2011-04-14	55.00	55.90	54.92	55.71	64772
2011-04-15	56.04	56.44	55.87	56.22	43837
2011-04-18	56.00	56.27	55.65	55.75	46512
2011-04-19	56.08	56.30	55.92	55.98	53750
2011-04-20	56.30	56.99	56.30	56.32	51024
2011-04-21	56.12	56.82	56.12	56.55	73035
2011-04-25	56.60	56.90	56.50	56.77	44249
2011-04-26	56.77	57.43	56.77	56.91	69914
2011-04-27	57.04	57.46	56.90	57.10	57704
2011-04-28	57.89	57.89	57.10	57.40	85482
2011-04-29	56.62	56.62	55.89	56.21	68872
2011-05-02	56.35	56.35	55.39	55.52	82498
2011-05-03	55.39	55.39	54.64	54.93	75337
2011-05-04	55.07	55.19	54.00	54.53	133666
2011-05-05	54.53	54.53	50.21	52.32	304808
2011-05-06	52.20	54.29	52.20	53.95	110882
2011-05-09	54.17	54.54	53.63	54.54	101401
2011-05-10	54.87	55.15	54.48	54.57	78911
2011-05-11	54.28	54.50	53.58	53.76	69316
2011-05-12	53.80	53.90	53.03	53.39	71735
2011-05-13	53.29	53.50	52.72	52.90	64184
2011-05-16	52.62	53.01	52.50	52.51	57228
2011-05-17	52.25	52.51	50.80	51.33	117842
2011-05-18	51.35	52.25	51.33	52.19	60578
2011-05-19	52.45	52.90	52.17	52.76	67303
2011-05-20	52.84	53.10	52.07	53.05	48089
2011-05-23	52.49	52.98	52.21	52.84	55954
2011-05-24	53.40	53.40	52.50	52.70	51473
2011-05-25	52.70	53.10	52.52	52.83	38785
2011-05-26	52.78	53.01	52.51	52.99	40099
2011-05-27	52.94	53.30	52.41	52.81	75259
2011-05-31	53.02	53.32	52.41	52.77	51523
2011-06-01	52.54	52.58	52.04	52.19	78620
2011-06-02	52.19	52.19	51.56	51.96	52197
2011-06-03	51.55	51.99	51.50	51.77	41615
2011-06-06	51.64	51.69	51.01	51.16	80043
2011-06-07	51.25	51.50	50.77	50.96	66771
2011-06-08	50.76	51.24	49.90	50.85	69343
2011-06-09	51.01	51.12	50.50	50.86	99765
2011-06-10	50.67	51.41	50.14	51.20	97595
2011-06-13	51.47	51.75	50.51	50.52	78920
2011-06-14	51.12	51.26	50.58	50.91	41896
2011-06-15	50.81	50.91	50.31	50.78	51776
2011-06-16	50.76	51.13	50.14	50.28	61976
2011-06-17	50.58	50.88	50.11	50.11	132136
2011-06-20	50.21	50.94	50.14	50.83	57352
2011-06-21	51.27	51.74	51.11	51.61	77210
2011-06-22	51.61	52.21	51.26	51.74	84250
2011-06-23	51.45	51.90	51.02	51.75	51407
2011-06-24	51.83	52.03	51.66	51.71	41593
2011-06-27	51.56	51.98	51.53	51.94	72100
2011-06-28	52.10	52.13	51.78	51.92	58528
2011-06-29	52.05	52.46	51.89	52.30	55111
2011-06-30	52.46	52.48	52.18	52.28	61850
2011-07-01	52.47	52.99	52.31	52.96	52320
2011-07-05	52.84	53.20	52.60	52.90	100117
2011-07-06	51.51	53.03	51.51	52.96	76190
2011-07-07	53.06	53.23	52.84	53.10	50272
2011-07-08	52.96	53.03	52.64	52.83	55179
2011-07-11	52.44	52.50	52.17	52.43	67590
2011-07-12	52.38	52.53	52.13	52.34	79233
2011-07-13	52.35	52.50	52.14	52.25	55487
2011-07-14	52.22	52.56	51.59	51.75	73050
2011-07-15	51.79	51.79	51.21	51.42	109674
2011-07-18	51.41	51.41	50.37	50.63	98055
2011-07-19	50.96	51.02	50.58	50.77	72317
2011-07-20	50.93	51.08	50.70	50.87	63516
2011-07-21	50.40	51.33	50.40	51.15	151961
2011-07-22	51.07	51.50	50.38	50.61	120235
2011-07-25	50.25	50.35	49.85	49.87	130346
2011-07-26	49.83	49.94	48.03	48.15	239252
2011-07-27	47.95	47.95	46.41	46.53	381169
2011-07-28	46.51	47.16	46.22	46.68	190556
2011-07-29	45.58	45.85	43.46	44.47	316086
2011-08-01	45.35	45.99	44.60	45.48	249546
2011-08-02	45.64	46.00	45.00	45.06	130721
2011-08-03	45.20	45.30	42.54	44.33	403991
2011-08-04	43.39	44.95	43.39	44.44	313487
2011-08-05	44.50	45.80	43.11	43.90	311444
2011-08-08	42.54	43.00	40.25	41.04	364233
2011-08-09	42.00	44.86	41.66	44.79	382430
2011-08-10	44.83	47.00	44.01	45.11	271845
2011-08-11	45.34	47.00	45.17	46.53	151044
2011-08-12	47.00	47.10	45.59	45.82	99934
2011-08-15	47.27	47.47	46.39	47.09	123408
2011-08-16	46.99	47.50	45.61	46.69	96812
2011-08-17	47.15	48.89	47.06	47.34	155687
2011-08-18	46.99	47.50	45.64	46.06	133425
2011-08-19	45.61	46.21	44.95	45.11	95980
2011-08-22	46.15	46.33	44.44	44.66	99606
2011-08-23	44.85	45.75	44.60	45.65	86673
2011-08-24	45.82	46.65	45.60	46.50	106737
2011-08-25	46.50	47.00	45.64	46.61	130325
2011-08-26	46.32	47.51	45.76	47.18	164419
2011-08-29	47.83	48.24	47.27	47.53	138451
2011-08-30	47.52	47.81	47.01	47.32	117316
2011-08-31	47.77	48.00	47.27	47.49	95598
2011-09-01	47.64	47.95	47.00	47.14	75073
2011-09-02	46.53	47.16	46.50	46.60	39977
2011-09-06	45.95	46.34	45.51	45.56	132984
2011-09-07	46.00	47.15	46.00	47.15	94772
2011-09-08	47.05	47.49	46.67	46.85	86070
2011-09-09	46.95	47.06	45.84	46.41	58082
2011-09-12	45.97	46.56	45.60	46.56	117657
2011-09-13	46.56	47.33	46.38	46.94	143363
2011-09-14	47.10	47.50	46.84	47.14	62022
2011-09-15	47.29	48.30	47.11	47.37	212031
2011-09-16	47.77	48.22	46.47	46.47	239669
2011-09-19	46.39	48.06	46.04	47.57	120037
2011-09-20	47.97	48.61	47.33	48.28	130809
2011-09-21	48.09	48.45	47.18	47.18	118464
2011-09-22	46.29	46.76	46.01	46.43	105148
2011-09-23	46.06	46.55	45.80	46.41	104271
2011-09-26	46.55	46.55	45.70	46.10	56601
2011-09-27	46.30	47.25	46.30	46.89	99670
2011-09-28	46.83	46.98	45.70	45.70	43375
2011-09-29	46.36	47.18	46.36	46.76	60317
2011-09-30	46.27	46.89	46.24	46.41	51315
2011-10-03	46.14	48.25	45.50	46.35	98809
2011-10-04	45.77	46.19	44.50	46.19	117807
2011-10-05	46.25	46.70	45.78	46.52	67617
2011-10-06	46.43	47.61	46.37	47.32	73695
2011-10-07	47.52	47.62	46.70	46.72	40134
2011-10-10	46.86	47.83	46.80	47.10	92015
2011-10-11	47.13	47.44	46.88	47.00	74559
2011-10-12	47.50	47.50	47.03	47.03	56268
2011-10-13	47.23	47.27	46.85	47.06	90943
2011-10-14	47.28	47.49	47.00	47.49	65135
2011-10-17	47.50	47.73	47.10	47.36	111896
2011-10-18	47.53	48.00	47.16	47.53	85541
2011-10-19	47.80	47.98	47.25	47.52	89747
2011-10-20	47.34	47.80	47.29	47.72	82748
2011-10-21	47.94	48.35	47.70	47.90	83629
2011-10-24	48.39	48.39	47.94	47.99	103953
2011-10-25	48.51	48.51	47.61	47.96	111978
2011-10-26	48.15	48.49	47.97	48.42	75474
2011-10-27	48.83	49.19	48.36	48.95	173041
2011-10-28	47.80	47.88	47.43	47.53	80356
2011-10-31	47.36	47.90	47.01	47.32	97856
2011-11-01	46.95	47.87	46.25	46.51	93350
2011-11-02	47.20	47.73	46.83	47.31	70419
2011-11-03	47.90	48.25	47.33	47.80	72896
2011-11-04	47.37	48.19	47.23	48.19	82115
2011-11-07	47.79	48.13	47.15	47.68	65372
2011-11-08	48.12	48.12	47.17	47.45	92970
2011-11-09	47.16	47.65	46.80	47.13	114468
2011-11-10	47.71	47.73	46.50	46.85	75261
2011-11-11	47.14	47.27	46.25	46.75	87951
2011-11-14	46.75	47.47	46.61	47.22	62461
2011-11-15	46.74	47.22	46.64	46.88	67581
2011-11-16	46.78	47.10	46.53	46.59	42975
2011-11-17	46.99	47.14	46.50	46.90	57629
2011-11-18	47.26	47.57	46.98	47.57	52658
2011-11-21	47.16	47.59	46.91	47.53	66615
2011-11-22	47.60	47.60	46.80	47.00	52378
2011-11-23	47.30	47.30	46.00	46.35	47788
2011-11-25	46.46	46.64	46.12	46.12	13332
2011-11-28	46.74	47.00	46.50	46.53	55782
2011-11-29	46.60	46.83	46.46	46.50	45270
2011-11-30	46.87	47.24	46.50	46.50	73811
2011-12-01	46.26	47.32	46.25	46.84	54902
2011-12-02	47.16	47.50	46.75	47.12	50534
2011-12-05	47.15	47.41	47.01	47.10	47781
2011-12-06	47.36	47.68	47.10	47.59	58105
2011-12-07	47.69	47.70	47.11	47.51	53457
2011-12-08	47.34	47.44	46.85	46.91	56549
2011-12-09	47.11	47.34	46.81	47.29	49969
2011-12-12	47.02	47.35	46.83	47.24	58586
2011-12-13	47.24	47.60	46.66	46.94	46985
2011-12-14	46.40	46.79	46.30	46.55	49854
2011-12-15	46.58	47.20	46.52	47.04	68205
2011-12-16	46.66	47.28	46.13	46.13	75268
2011-12-19	46.34	46.93	45.85	46.29	137646
2011-12-20	46.35	47.00	46.35	47.00	96132
2011-12-21	46.79	47.00	46.50	46.87	68339
2011-12-22	46.99	47.14	46.86	46.87	69830
2011-12-23	47.19	47.39	47.00	47.13	61439
2011-12-27	47.00	47.44	46.96	47.23	70174
2011-12-28	46.99	47.39	46.99	47.27	64325
2011-12-29	47.19	47.75	47.19	47.73	54431
2011-12-30	47.59	47.88	47.58	47.61	46267
2012-01-03	47.90	48.00	47.61	47.69	84850
2012-01-04	47.76	48.00	47.69	47.83	59767
2012-01-05	47.86	48.07	47.78	47.95	73285
2012-01-06	48.19	48.25	47.80	47.94	108998
2012-01-09	48.23	48.23	47.67	47.88	77492
2012-01-10	48.07	48.23	47.62	47.72	74109
2012-01-11	47.88	47.97	47.41	47.48	99941
2012-01-12	47.44	47.65	46.70	46.82	116598
2012-01-13	46.69	46.78	46.00	46.07	119361
2012-01-17	46.30	46.49	45.81	45.85	128049
2012-01-18	46.05	46.60	45.60	45.75	107098
2012-01-19	46.00	46.07	45.70	45.70	151283
2012-01-20	46.01	46.12	45.72	45.80	122346
2012-01-23	46.15	46.92	46.15	46.78	115118
2012-01-24	46.25	46.91	46.04	46.43	174258
2012-01-25	46.32	46.82	46.00	46.75	130707
2012-01-26	46.59	47.13	46.59	46.93	168757
2012-01-27	46.15	46.34	45.00	45.13	207498
2012-01-30	45.00	45.00	43.74	43.93	264179
2012-01-31	43.75	43.95	42.90	43.12	344910
2012-02-01	43.00	43.28	42.30	43.07	301870
2012-02-02	42.32	43.90	42.30	43.00	326457
2012-02-03	43.02	43.34	42.68	42.78	189176
2012-02-06	42.50	42.74	41.41	41.78	328490
2012-02-07	41.96	42.22	40.47	40.77	448867
2012-02-08	40.69	42.00	40.55	41.98	271989
2012-02-09	41.99	42.20	40.62	40.78	261158
2012-02-10	40.31	40.94	40.25	40.90	192339
2012-02-13	41.29	42.15	41.20	42.09	208765
2012-02-14	42.38	43.00	42.12	42.65	204987
2012-02-15	42.60	43.15	42.52	42.93	174443
2012-02-16	43.19	43.28	42.67	43.22	152067
2012-02-17	43.55	43.99	43.28	43.60	173538
2012-02-21	43.94	44.58	43.60	43.77	137499
2012-02-22	43.60	44.10	43.60	44.04	118429
2012-02-23	44.00	44.45	43.85	44.27	116257
2012-02-24	44.38	45.42	44.26	45.17	154062
2012-02-27	45.00	45.00	44.11	44.27	139049
2012-02-28	44.33	44.63	44.00	44.21	114563
2012-02-29	44.47	44.71	43.97	44.15	135112
2012-03-01	44.25	44.42	44.02	44.28	69939
2012-03-02	44.39	44.40	44.01	44.26	67689
2012-03-05	44.13	44.91	44.01	44.74	109934
2012-03-06	44.55	44.95	44.01	44.13	98418
2012-03-07	44.42	44.44	43.61	43.97	86689
2012-03-08	44.24	44.24	43.26	44.20	118681
2012-03-09	44.15	44.20	43.59	43.63	83887
2012-03-12	43.50	43.81	43.22	43.48	89560
2012-03-13	43.45	43.63	43.03	43.17	151462
2012-03-14	43.10	43.24	42.68	42.72	113249
2012-03-15	42.58	42.58	41.80	42.38	191364
2012-03-16	42.19	42.35	41.77	41.77	203144
2012-03-19	41.80	42.32	41.80	42.19	171871
2012-03-20	42.15	42.21	41.81	41.86	112279
2012-03-21	42.01	42.25	41.88	42.11	77762
2012-03-22	42.05	42.53	41.97	42.43	81716
2012-03-23	42.37	42.50	42.22	42.29	46906
2012-03-26	42.67	42.67	42.00	42.21	108550
2012-03-27	42.05	42.44	42.05	42.32	82766
2012-03-28	42.32	42.45	41.91	42.42	88648
2012-03-29	42.22	42.64	42.22	42.58	94533
2012-03-30	42.62	43.00	42.43	43.00	94207
2012-04-02	43.00	43.50	42.85	43.50	96859
2012-04-03	43.69	44.25	43.49	44.17	92204
2012-04-04	44.01	44.52	43.78	43.82	94841
2012-04-05	43.84	44.45	43.57	43.71	90914
2012-04-09	43.30	43.76	43.30	43.50	83305
2012-04-10	43.50	43.67	42.50	42.90	119934
2012-04-11	43.30	44.00	43.00	43.35	79865
2012-04-12	43.34	43.44	42.96	43.07	103925
2012-04-13	42.96	43.23	42.66	42.79	53890
2012-04-16	42.77	43.10	42.65	42.97	68265
2012-04-17	43.24	43.24	42.90	43.03	87779
2012-04-18	43.00	43.26	42.90	42.97	62156
2012-04-19	42.70	43.39	42.70	43.28	69051
2012-04-20	43.23	43.92	43.21	43.81	61393
2012-04-23	43.80	43.80	43.27	43.55	107302
2012-04-24	43.31	43.82	43.31	43.60	98172
2012-04-25	43.93	43.93	43.43	43.61	66995
2012-04-26	43.95	44.10	43.41	43.60	347324
2012-04-27	43.05	43.05	42.25	42.60	130108
2012-04-30	42.36	42.89	42.35	42.53	110588
2012-05-01	42.30	42.67	42.26	42.35	91540
2012-05-02	42.15	42.15	41.74	42.02	173593
2012-05-03	42.33	42.37	41.50	41.55	131394
2012-05-04	41.60	41.81	40.95	41.28	130437
2012-05-07	41.39	41.46	40.71	41.20	102160
2012-05-08	41.16	41.94	41.16	41.88	108721
2012-05-09	41.78	42.26	41.13	41.18	100127
2012-05-10	41.36	41.91	41.40	41.80	55582
2012-05-11	41.65	41.98	41.45	41.64	35659
2012-05-14	41.11	41.46	40.66	40.71	94421
2012-05-15	40.62	41.31	40.52	40.96	107653
2012-05-16	40.86	41.59	40.85	41.32	96576
2012-05-17	41.33	41.76	40.90	41.00	69410
2012-05-18	41.32	41.32	40.55	40.71	112170
2012-05-21	40.68	41.09	40.50	40.67	100214
2012-05-22	40.70	40.77	40.25	40.65	80747
2012-05-23	40.48	40.52	38.81	38.96	258028
2012-05-24	38.52	38.84	37.57	38.48	236339
2012-05-25	38.48	38.51	38.04	38.51	86765
2012-05-29	38.50	38.64	38.09	38.28	79730
2012-05-30	38.20	38.20	36.71	36.98	191191
2012-05-31	36.91	36.95	36.25	36.82	172675
2012-06-01	36.40	36.64	35.47	36.11	227634
2012-06-04	35.98	35.99	34.58	34.80	230739
2012-06-05	34.63	35.85	34.60	35.85	165164
2012-06-06	36.19	36.99	36.09	36.82	140292
2012-06-07	37.04	37.38	36.40	36.71	110348
2012-06-08	36.45	36.96	36.06	36.63	121206
2012-06-11	36.75	37.10	36.48	37.01	102911
2012-06-12	37.05	38.26	37.01	37.70	136668
2012-06-13	37.56	38.44	37.56	38.31	116764
2012-06-14	38.46	38.97	37.94	38.72	98741
2012-06-15	38.98	40.24	38.52	39.93	288012
2012-06-18	39.91	39.91	39.35	39.68	93423
2012-06-19	39.78	40.39	39.74	39.81	145015
2012-06-20	40.33	40.63	39.68	39.83	110440
2012-06-21	40.05	40.32	39.67	39.88	119468
2012-06-22	40.27	40.62	39.99	40.20	101399
2012-06-25	40.23	40.50	39.91	40.14	81259
2012-06-26	40.24	40.27	40.06	40.18	56278
2012-06-27	40.40	40.66	39.90	40.46	82912
2012-06-28	40.24	40.88	40.21	40.87	66747
2012-06-29	41.05	41.33	40.91	41.27	123330
2012-07-02	41.49	42.88	41.37	42.78	174964
2012-07-03	42.90	43.80	42.51	43.28	104224
2012-07-05	42.61	44.49	42.61	43.90	142958
2012-07-06	43.77	44.75	43.28	44.46	156795
2012-07-09	44.75	44.75	44.08	44.33	100009
2012-07-10	44.28	44.33	43.65	43.97	114684
2012-07-11	44.24	44.99	43.96	44.93	199217
2012-07-12	44.48	45.61	44.20	45.35	242284
2012-07-13	45.30	45.57	44.95	45.10	134625
2012-07-16	44.95	45.05	44.57	44.80	79500
2012-07-17	44.87	45.20	44.56	45.05	103260
2012-07-18	45.20	45.25	44.83	45.13	125281
2012-07-19	45.25	45.39	44.73	44.73	83492
2012-07-20	44.78	44.82	43.78	43.80	145487
2012-07-23	43.79	43.82	43.20	43.82	165785
2012-07-24	43.90	44.14	43.41	43.80	104141
2012-07-25	44.06	44.06	43.33	43.44	141802
2012-07-26	43.49	44.19	43.25	43.61	145522
2012-07-27	42.69	42.90	41.44	41.66	198122
2012-07-30	41.75	42.15	41.26	41.50	112633
2012-07-31	41.53	41.89	41.29	41.55	99562
2012-08-01	42.01	42.01	41.22	41.22	190371
2012-08-02	41.40	42.04	40.58	40.75	159247
2012-08-03	41.44	41.50	39.81	40.91	243009
2012-08-06	40.84	41.46	40.15	40.15	131109
2012-08-07	40.49	40.50	39.81	40.19	175408
2012-08-08	38.76	38.99	37.55	37.61	934243
2012-08-09	37.04	37.24	36.75	36.85	4894435
2012-08-10	36.87	37.39	36.85	37.23	861648
2012-08-13	37.30	37.62	37.25	37.40	685190
2012-08-14	37.35	37.71	37.25	37.69	909511
2012-08-15	37.65	38.01	37.56	37.78	709914
2012-08-16	37.93	38.00	37.50	37.71	665698
2012-08-17	37.94	37.94	37.40	37.61	693512
2012-08-20	37.85	37.85	37.32	37.50	445476
2012-08-21	37.70	37.70	37.50	37.60	356844
2012-08-22	37.60	37.61	37.38	37.41	413099
2012-08-23	37.54	37.60	37.25	37.40	383771
2012-08-24	37.50	37.77	37.44	37.77	403907
2012-08-27	37.83	38.14	37.83	38.05	374895
2012-08-28	38.10	38.24	37.87	38.00	278217
2012-08-29	38.00	38.25	37.90	38.25	231618
2012-08-30	38.25	38.50	38.10	38.35	215157
2012-08-31	38.50	38.75	38.39	38.70	184685
2012-09-04	38.75	38.92	38.55	38.80	242361
2012-09-05	38.61	38.80	38.25	38.36	258562
2012-09-06	38.61	38.67	37.90	38.05	294029
2012-09-07	38.04	38.20	38.01	38.09	146382
2012-09-10	38.09	38.22	38.01	38.09	196934
2012-09-11	38.21	38.25	38.02	38.07	253594
2012-09-12	38.03	38.22	37.84	37.99	214178
2012-09-13	38.05	38.26	37.80	38.24	151597
2012-09-14	38.40	38.45	37.89	38.16	401602
2012-09-17	38.12	38.65	38.01	38.56	378447
2012-09-18	38.50	38.55	38.11	38.33	479863
2012-09-19	38.53	39.39	38.15	39.24	446247
2012-09-20	39.14	39.70	39.05	39.61	404362
2012-09-21	39.75	40.80	39.72	40.63	956660
2012-09-24	40.59	41.71	40.45	41.64	480452
2012-09-25	41.75	41.89	41.07	41.28	652460
2012-09-26	41.21	41.21	40.22	40.65	399077
2012-09-27	41.05	41.10	40.59	41.00	276004
2012-09-28	41.00	41.56	40.61	41.36	221036
2012-10-01	41.50	41.79	41.36	41.47	191302
2012-10-02	41.77	41.98	41.26	41.42	280186
2012-10-03	41.41	42.72	41.29	42.55	299019
2012-10-04	42.69	43.94	42.53	43.70	459980
2012-10-05	43.75	44.82	43.61	44.58	579648
2012-10-08	44.57	44.57	42.60	43.29	564825
2012-10-09	43.26	43.26	41.84	42.19	492244
2012-10-10	42.13	42.58	42.05	42.20	260798
2012-10-11	42.37	42.37	41.90	41.97	239048
2012-10-12	41.97	42.20	41.96	42.19	217221
2012-10-15	42.33	42.65	42.06	42.51	198091
2012-10-16	42.67	42.75	42.32	42.54	223867
2012-10-17	42.34	42.88	42.32	42.84	216993
2012-10-18	42.95	43.73	42.87	43.55	351375
2012-10-19	43.39	43.56	42.62	43.12	244652
2012-10-22	43.00	43.29	42.84	43.26	240138
2012-10-23	43.04	43.11	42.13	42.79	214289
2012-10-24	42.75	43.00	42.63	42.67	159960
2012-10-25	42.73	42.85	42.44	42.71	173269
2012-10-26	42.70	43.06	42.61	43.00	168294
2012-10-31	43.00	43.06	42.16	43.00	220716
2012-11-01	42.81	42.99	42.25	42.39	170848
2012-11-02	41.60	41.71	40.41	40.78	467435
2012-11-05	40.76	40.92	40.35	40.62	196660
2012-11-06	40.70	41.00	40.63	40.85	150055
2012-11-07	40.74	40.85	39.86	40.65	291898
2012-11-08	40.11	40.51	40.10	40.10	189428
2012-11-09	39.83	39.89	39.25	39.43	283389
2012-11-12	39.40	39.45	38.65	38.86	195319
2012-11-13	39.09	39.10	38.55	38.73	269628
2012-11-14	38.97	39.21	38.25	38.31	187172
2012-11-15	38.01	38.15	37.25	37.98	377166
2012-11-16	37.89	38.86	37.62	38.82	257734
2012-11-19	39.06	40.08	38.86	39.93	199305
2012-11-20	40.00	40.00	39.12	39.34	176542
2012-11-21	39.31	39.47	39.12	39.20	236480
2012-11-23	39.23	39.34	39.07	39.13	75594
2012-11-26	39.19	39.36	38.77	38.99	152234
2012-11-27	38.95	39.07	38.79	38.92	276993
2012-11-28	38.28	38.96	38.11	38.68	178164
2012-11-29	38.76	38.96	38.50	38.64	210501
2012-11-30	38.56	39.45	38.56	39.39	206691
2012-12-03	39.40	39.40	38.83	39.05	175622
2012-12-04	38.89	39.02	38.65	38.86	147698
2012-12-05	38.84	38.99	38.47	38.59	180618
2012-12-06	38.51	38.72	37.83	38.10	179012
2012-12-07	38.21	38.49	37.76	38.01	218076
2012-12-10	37.80	38.02	37.80	38.00	280110
2012-12-11	38.00	38.00	37.71	37.78	220376
2012-12-12	37.78	38.00	37.75	37.75	219302
2012-12-13	37.85	37.90	36.69	37.31	402042
2012-12-14	37.13	37.72	37.13	37.63	178078
2012-12-17	38.19	38.29	37.67	38.22	335931
2012-12-18	38.16	38.99	38.00	38.79	238436
2012-12-19	38.69	39.80	38.52	39.35	259843
2012-12-20	39.33	39.78	39.20	39.53	195479
2012-12-21	39.05	39.52	38.59	39.20	302296
2012-12-24	39.20	39.20	38.39	38.49	123563
2012-12-26	38.39	38.59	37.89	37.89	171649
2012-12-27	37.88	37.95	37.28	37.95	181605
2012-12-28	37.72	38.83	37.69	38.74	200044
2012-12-31	38.59	39.03	38.09	38.86	219620
2013-01-02	39.52	40.20	39.52	40.04	375456
2013-01-03	40.00	40.99	39.97	40.93	267913
2013-01-04	41.08	41.91	40.75	41.24	306706
2013-01-07	42.09	42.09	41.26	41.55	288858
2013-01-08	41.75	41.99	41.55	41.64	268656
2013-01-09	40.78	41.55	40.78	41.52	290742
2013-01-10	41.70	41.85	41.36	41.58	133918
2013-01-11	41.48	41.70	41.25	41.54	164113
2013-01-14	42.00	42.04	40.98	41.03	179066
2013-01-15	40.97	41.10	40.78	40.85	240480
2013-01-16	40.80	40.94	40.79	40.85	154685
2013-01-17	40.87	41.43	40.82	41.34	209696
2013-01-18	41.43	42.00	41.41	42.00	188038
2013-01-22	42.50	42.99	41.90	42.35	235420
2013-01-23	43.40	43.40	41.45	41.73	161797
2013-01-24	41.95	42.32	41.93	42.10	177535
2013-01-25	42.47	42.66	42.24	42.39	157884
2013-01-28	42.49	42.71	42.35	42.45	196129
2013-01-29	42.40	42.44	42.30	42.35	199006
2013-01-30	42.38	42.40	42.00	42.18	134995
2013-01-31	42.18	42.42	42.00	42.15	193412
2013-02-01	41.79	41.79	40.16	40.54	360564
2013-02-04	40.37	41.11	40.19	41.09	192101
2013-02-05	40.83	41.54	40.80	41.41	195649
2013-02-06	41.40	41.50	41.06	41.34	162222
2013-02-07	40.75	41.34	40.75	41.20	334950
2013-02-08	41.10	41.50	41.09	41.43	227552
2013-02-11	41.48	41.79	41.18	41.36	153710
2013-02-12	42.19	42.44	41.80	42.19	352123
2013-02-13	42.50	42.93	42.23	42.92	243577
2013-02-14	42.75	43.28	42.57	42.69	241335
2013-02-15	42.58	42.85	42.04	42.05	191016
2013-02-19	42.11	42.89	42.08	42.76	372054
2013-02-20	42.75	42.98	42.45	42.46	140931
2013-02-21	42.50	42.50	42.00	42.01	140535
2013-02-22	42.29	42.29	41.92	42.13	99212
2013-02-25	42.34	42.34	41.52	42.17	148222
2013-02-26	42.33	42.43	41.63	41.85	160725
2013-02-27	41.88	42.42	41.85	42.29	119816
2013-02-28	42.20	42.49	42.01	42.10	109493
2013-03-01	41.95	42.49	41.86	42.45	173042
2013-03-04	42.50	42.98	42.40	42.95	134241
2013-03-05	43.00	43.37	42.67	42.77	166303
2013-03-06	42.74	42.74	41.44	41.63	234044
2013-03-07	41.80	42.05	41.01	42.00	219271
2013-03-08	42.02	42.66	41.83	42.66	166961
2013-03-11	42.46	42.77	42.17	42.68	107549
2013-03-12	42.78	43.00	42.13	42.50	129145
2013-03-13	42.68	42.68	42.34	42.53	107471
2013-03-14	42.53	42.99	42.46	42.97	132914
2013-03-15	42.97	43.25	42.69	43.09	238274
2013-03-18	43.00	43.30	42.67	42.83	209059
2013-03-19	42.84	42.89	42.48	42.52	154660
2013-03-20	42.89	43.00	42.60	42.89	164942
2013-03-21	42.89	43.70	42.78	43.60	240169
2013-03-22	43.49	44.35	43.26	44.18	193565
2013-03-25	44.28	44.28	43.50	44.08	176410
2013-03-26	44.08	44.80	43.76	44.80	267479
2013-03-27	44.30	44.51	43.65	44.12	153284
2013-03-28	43.50	44.67	43.50	44.50	189086
2013-04-01	44.50	44.94	44.11	44.87	168290
2013-04-02	44.94	45.49	44.56	45.12	283120
2013-04-03	45.03	45.40	44.50	45.34	189453
2013-04-04	45.16	45.99	44.93	45.95	176160
2013-04-05	45.72	46.66	45.50	46.09	420580
2013-04-08	46.21	46.69	45.90	46.30	219153
2013-04-09	46.47	46.50	45.92	46.04	231502
2013-04-10	45.95	46.96	45.76	46.90	265629
2013-04-11	46.68	47.71	46.50	47.16	322667
2013-04-12	47.21	47.33	46.46	46.50	285492
2013-04-15	46.65	46.99	45.63	46.04	180232
2013-04-16	46.02	47.26	46.01	47.07	191974
2013-04-17	46.71	46.99	46.51	46.82	123949
2013-04-18	46.93	46.93	46.27	46.58	119151
2013-04-19	46.60	47.62	46.38	47.40	138897
2013-04-22	47.38	48.62	47.10	48.53	238040
2013-04-23	48.53	49.10	47.74	47.91	265836
2013-04-24	48.00	48.84	47.65	48.65	187565
2013-04-25	48.59	49.91	48.12	48.68	219754
2013-04-26	48.73	49.21	47.15	47.96	186506
2013-04-29	48.00	48.69	47.98	48.50	86818
2013-04-30	48.37	49.80	48.24	49.75	216573
2013-05-01	49.73	49.87	48.72	49.01	353959
2013-05-02	49.24	49.65	48.95	49.14	213805
2013-05-03	48.43	48.96	48.02	48.74	305280
2013-05-06	48.50	48.92	48.29	48.82	231860
2013-05-07	48.97	49.08	48.00	48.02	200719
2013-05-08	48.00	49.20	47.26	48.83	223494
2013-05-09	48.83	49.80	48.21	49.27	293390
2013-05-10	49.32	50.16	49.00	49.52	253816
2013-05-13	49.26	50.25	49.25	50.05	222405
2013-05-14	47.64	47.92	47.40	47.70	2214279
2013-05-15	47.50	48.14	47.50	48.08	567235
2013-05-16	47.83	48.23	47.75	48.16	420211
2013-05-17	48.16	48.41	48.03	48.38	323494
2013-05-20	48.12	48.40	47.90	47.97	200360
2013-05-21	47.95	48.29	47.45	47.98	290242
2013-05-22	48.07	48.60	47.79	48.42	289878
2013-05-23	48.08	48.24	47.51	47.78	131978
2013-05-24	47.73	48.40	47.55	48.30	104150
2013-05-28	48.48	48.75	48.16	48.34	195165
2013-05-29	48.45	48.66	47.35	48.55	241029
2013-05-30	48.36	48.50	47.76	48.16	209724
2013-05-31	48.15	48.15	47.18	47.24	164637
2013-06-03	47.23	47.28	45.76	46.38	305566
2013-06-04	46.27	46.80	45.21	45.79	284818
2013-06-05	45.52	45.77	45.22	45.50	231846
2013-06-06	45.49	46.25	45.25	46.17	187630
2013-06-07	46.25	46.69	45.50	46.08	164768
2013-06-10	46.36	46.80	45.99	46.35	119936
2013-06-11	45.95	46.81	45.69	46.49	145019
2013-06-12	46.89	46.93	46.00	46.50	118023
2013-06-13	46.28	46.80	46.06	46.45	113647
2013-06-14	46.45	47.95	46.34	47.73	231373
2013-06-17	48.00	48.17	47.52	47.81	147590
2013-06-18	47.86	47.99	47.36	47.43	143623
2013-06-19	47.26	47.68	46.89	47.38	127557
2013-06-20	46.97	47.13	45.06	45.68	251121
2013-06-21	45.63	46.92	44.60	44.87	767323
2013-06-24	44.60	44.60	41.93	44.07	571441
2013-06-25	44.27	44.70	43.71	44.12	178283
2013-06-26	44.23	45.67	44.20	45.40	254371
2013-06-27	45.62	46.62	45.39	46.33	194276
2013-06-28	46.56	46.95	46.08	46.45	165171
2013-07-01	46.84	47.19	46.50	46.77	133368
2013-07-02	46.72	47.44	46.65	47.01	169946
2013-07-03	46.76	47.14	46.21	46.73	113451
2013-07-05	46.63	47.66	46.31	47.54	306991
2013-07-08	47.75	48.13	47.31	47.99	286890
2013-07-09	48.00	48.32	47.69	48.19	149379
2013-07-10	48.06	48.79	47.69	48.48	194881
2013-07-11	48.59	48.83	48.10	48.39	133643
2013-07-12	48.39	48.98	48.04	48.85	122983
2013-07-15	48.48	48.95	47.96	48.50	155611
2013-07-16	48.68	49.00	47.39	47.69	165452
2013-07-17	47.61	48.48	47.58	48.07	159235
2013-07-18	48.04	48.69	47.68	47.73	302805
2013-07-19	48.00	48.73	47.71	48.40	166665
2013-07-22	48.31	49.00	48.20	48.76	238857
2013-07-23	48.72	48.90	48.01	48.48	169233
2013-07-24	48.33	48.66	48.20	48.46	88012
2013-07-25	48.37	49.00	48.33	48.60	158421
2013-07-26	48.50	49.11	48.37	48.75	134410
2013-07-29	48.74	49.15	48.55	48.90	165619
2013-07-30	49.09	49.50	48.60	49.23	187847
2013-07-31	49.38	49.39	48.75	49.08	126347
2013-08-01	49.06	49.26	48.38	48.59	271943
2013-08-02	47.70	47.70	46.01	46.70	472571
2013-08-05	46.75	47.57	46.58	46.92	272377
2013-08-06	46.76	48.37	46.56	48.10	196115
2013-08-07	47.80	47.80	46.37	47.38	155707
2013-08-08	47.73	47.93	46.17	46.20	219732
2013-08-09	46.04	46.53	44.76	45.69	323451
2013-08-12	45.86	46.26	45.34	46.05	190949
2013-08-13	48.24	48.24	45.40	46.10	200020
2013-08-14	46.49	46.49	45.88	46.41	228326
2013-08-15	46.20	46.34	45.48	45.94	146307
2013-08-16	46.00	46.00	45.10	45.14	80203
2013-08-19	45.23	45.23	44.21	44.81	171332
2013-08-20	44.73	46.15	44.53	45.58	153815
2013-08-21	45.59	45.94	45.26	45.29	71534
2013-08-22	45.46	46.28	45.32	45.59	111143
2013-08-23	45.67	46.25	45.63	46.08	114573
2013-08-26	46.22	46.80	45.91	46.12	90500
2013-08-27	46.25	47.00	46.00	46.94	111419
2013-08-28	47.21	47.24	46.26	46.27	138953
2013-08-29	46.57	46.80	46.11	46.63	92806
2013-08-30	46.68	46.80	45.75	45.80	74847
2013-09-03	46.19	46.19	44.62	44.91	115037
2013-09-04	44.73	45.20	44.49	44.63	99173
2013-09-05	44.60	45.83	44.51	45.76	90401
2013-09-06	45.76	45.99	45.20	45.63	64545
2013-09-09	45.81	46.12	45.04	45.84	87393
2013-09-10	45.73	46.29	45.31	45.53	101560
2013-09-11	45.11	46.00	45.00	45.51	134420
2013-09-12	45.38	46.08	45.13	45.98	92686
2013-09-13	45.66	46.24	45.33	45.62	151889
2013-09-16	46.08	46.20	45.02	45.20	151880
2013-09-17	45.33	45.76	45.30	45.46	69841
2013-09-18	45.40	46.20	45.25	45.85	109924
2013-09-19	45.85	46.54	45.75	46.23	105058
2013-09-20	46.33	46.67	45.88	46.67	153803
2013-09-23	46.30	46.95	46.14	46.14	66786
2013-09-24	46.03	47.00	46.00	46.32	94192
2013-09-25	46.32	46.50	46.00	46.15	74164
2013-09-26	46.00	46.72	46.00	46.43	86777
2013-09-27	46.18	46.73	46.01	46.33	85641
2013-09-30	45.80	46.80	45.31	46.80	143184
2013-10-01	46.50	46.89	45.96	46.30	70181
2013-10-02	46.43	46.61	45.63	46.59	97269
2013-10-03	46.58	46.65	46.13	46.61	117660
2013-10-04	46.39	47.00	46.33	46.98	85915
2013-10-07	46.53	47.20	46.32	46.32	133288
2013-10-08	46.53	47.44	46.28	47.06	106092
2013-10-09	46.78	47.46	46.31	46.50	98866
2013-10-10	46.83	47.24	46.41	46.77	111695
2013-10-11	47.06	47.06	46.30	46.47	108573
2013-10-14	46.62	47.20	46.01	47.19	76099
2013-10-15	47.17	47.87	46.77	46.79	78039
2013-10-16	47.08	47.52	46.73	47.30	94477
2013-10-17	47.42	48.45	47.30	48.14	183230
2013-10-18	48.30	48.88	47.99	48.88	133888
2013-10-21	48.88	48.90	48.37	48.70	114613
2013-10-22	48.73	48.90	48.38	48.50	107641
2013-10-23	48.58	48.76	47.85	48.02	154107
2013-10-24	48.03	48.20	47.55	47.97	220343
2013-10-25	48.43	48.90	48.04	48.06	146102
2013-10-28	48.49	48.71	48.00	48.43	151011
2013-10-29	48.48	48.78	48.03	48.18	152538
2013-10-30	48.09	48.49	47.92	47.92	134787
2013-10-31	48.13	48.23	47.58	47.68	173432
2013-11-01	47.00	47.00	46.24	46.45	169669
2013-11-04	46.50	46.77	45.75	46.24	132124
2013-11-05	46.24	46.77	45.81	45.89	149040
2013-11-06	46.08	46.51	45.75	45.94	178834
2013-11-07	46.16	46.77	45.29	46.64	200753
2013-11-08	46.48	46.49	45.54	45.75	134809
2013-11-11	45.67	46.15	45.13	45.65	124399
2013-11-12	46.13	46.49	45.79	46.15	110609
2013-11-13	46.32	46.66	46.02	46.13	109696
2013-11-14	45.53	45.92	45.20	45.92	145434
2013-11-15	45.38	46.50	45.31	45.52	265149
2013-11-18	45.60	46.00	45.32	45.37	98640
2013-11-19	45.44	45.90	45.08	45.54	116405
2013-11-20	45.54	46.20	45.28	45.55	107040
2013-11-21	45.51	46.16	45.46	45.74	86265
2013-11-22	45.91	46.35	45.61	45.98	83963
2013-11-25	46.00	46.37	45.96	46.05	67830
2013-11-26	46.00	46.23	45.60	45.64	101386
2013-11-27	45.73	46.31	45.52	46.22	111424
2013-11-29	46.13	46.45	45.60	45.89	41778
2013-12-02	46.11	46.11	44.62	45.07	117796
2013-12-03	44.95	45.53	44.64	45.42	140630
2013-12-04	45.19	45.48	44.52	44.69	83579
2013-12-05	44.50	45.13	44.21	44.82	112920
2013-12-06	45.05	45.13	44.37	44.92	142319
2013-12-09	44.97	45.56	44.86	45.44	129820
2013-12-10	45.43	45.69	45.30	45.59	165060
2013-12-11	45.62	45.62	45.17	45.33	137394
2013-12-12	45.43	46.08	45.09	45.68	112708
2013-12-13	45.87	46.64	45.53	46.24	154592
2013-12-16	46.26	46.51	45.52	45.62	135056
2013-12-17	45.51	46.35	45.50	45.69	183649
2013-12-18	45.50	45.90	45.00	45.83	183537
2013-12-19	45.62	46.49	45.45	46.15	173490
2013-12-20	46.30	47.00	46.02	46.52	389252
2013-12-23	46.75	47.00	46.15	46.73	213558
2013-12-24	46.70	47.38	46.50	47.01	88759
2013-12-26	46.83	47.19	46.16	46.23	109217
2013-12-27	46.27	46.90	46.05	46.73	131468
2013-12-30	46.64	46.90	46.25	46.76	96307
2013-12-31	46.56	47.16	46.49	46.90	104137
2014-01-02	46.67	46.79	46.00	46.02	134757
2014-01-03	45.63	46.35	45.46	46.23	183337
2014-01-06	46.07	46.37	45.80	45.92	149761
2014-01-07	46.05	46.19	45.45	45.68	154673
2014-01-08	45.69	45.80	44.57	45.49	226334
2014-01-09	45.50	46.00	45.15	46.00	172438
2014-01-10	45.94	46.45	45.70	46.43	189403
2014-01-13	46.41	46.62	45.99	46.19	123652
2014-01-14	46.19	46.19	45.85	46.08	218080
2014-01-15	45.05	45.35	44.26	44.78	472467
2014-01-16	44.56	44.97	44.50	44.60	157691
2014-01-17	44.65	44.78	44.50	44.60	156768
2014-01-21	44.47	46.00	44.47	45.72	188201
2014-01-22	45.80	46.05	45.10	45.11	186884
2014-01-23	45.01	45.23	44.60	45.18	193723
2014-01-24	45.14	45.17	44.47	44.47	269516
2014-01-27	45.40	45.40	44.24	45.00	266793
2014-01-28	45.18	45.75	44.63	45.46	286128
2014-01-29	45.74	46.35	45.29	45.40	347108
2014-01-30	45.80	45.85	45.07	45.27	216816
2014-01-31	44.12	44.99	44.12	44.30	191799
2014-02-03	44.30	44.50	43.51	43.56	167210
2014-02-04	43.83	43.92	43.15	43.35	203751
2014-02-05	43.50	44.38	43.37	43.80	190917
2014-02-06	44.16	44.45	43.29	43.85	257618
2014-02-07	43.85	44.44	43.67	44.24	140102
2014-02-10	44.46	45.11	44.30	44.99	158130
2014-02-11	45.20	45.20	44.52	44.87	202938
2014-02-12	45.09	45.16	44.71	44.99	145932
2014-02-13	44.78	45.26	44.63	44.66	138389
2014-02-14	44.65	44.94	44.55	44.56	131329
2014-02-18	44.55	45.09	44.32	45.00	143707
2014-02-19	45.10	45.16	44.50	44.50	98691
2014-02-20	44.51	44.85	44.06	44.38	146688
2014-02-21	44.24	44.59	44.00	44.00	115356
2014-02-24	43.97	44.10	43.30	43.32	196111
2014-02-25	43.25	43.74	43.12	43.35	145044
2014-02-26	43.24	43.82	43.04	43.71	170876
2014-02-27	43.69	43.79	43.10	43.38	180835
2014-02-28	43.60	43.62	43.06	43.08	168293
2014-03-03	43.20	43.49	42.83	42.88	186365
2014-03-04	42.90	43.28	41.34	41.45	378314
2014-03-05	41.33	42.50	40.90	42.43	366397
2014-03-06	42.31	42.44	41.81	42.24	273172
2014-03-07	42.20	43.10	42.14	42.86	152569
2014-03-10	42.64	43.24	42.57	43.03	143466
2014-03-11	43.20	43.94	42.80	43.41	157346
2014-03-12	43.60	43.65	43.07	43.32	83897
2014-03-13	43.20	43.62	42.95	43.06	152597
2014-03-14	42.95	43.25	42.59	42.59	80090
2014-03-17	42.91	43.49	42.53	43.40	150936
2014-03-18	43.32	43.40	41.30	41.94	313986
2014-03-19	41.80	41.81	40.87	40.99	343253
2014-03-20	41.19	41.49	40.88	40.95	246158
2014-03-21	41.00	41.25	39.91	40.70	536264
2014-03-24	40.50	40.85	40.02	40.09	315088
2014-03-25	40.22	40.98	40.11	40.61	204565
2014-03-26	40.61	41.24	40.61	40.95	112910
2014-03-27	40.81	41.10	40.51	40.90	185300
2014-03-28	41.00	41.13	40.67	40.89	118675
2014-03-31	41.09	41.71	40.94	41.54	143337
2014-04-01	41.54	42.01	41.19	42.01	155578
2014-04-02	42.20	42.20	41.62	41.83	168921
2014-04-03	41.83	42.21	41.55	42.18	135006
2014-04-04	42.24	42.59	42.11	42.21	114357
2014-04-07	42.10	42.55	42.00	42.32	110963
2014-04-08	42.18	43.13	42.14	43.05	154570
2014-04-09	42.88	43.04	42.20	42.53	106027
2014-04-10	42.53	42.78	42.02	42.34	186851
2014-04-11	42.42	42.98	42.26	42.83	222243
2014-04-14	42.95	43.26	42.51	42.65	116921
2014-04-15	42.58	42.84	42.32	42.36	125051
2014-04-16	42.37	42.63	42.37	42.62	96475
2014-04-17	42.70	43.04	42.50	42.90	108881
2014-04-21	42.97	43.27	42.91	43.20	87258
2014-04-22	43.22	43.69	43.17	43.38	159309
2014-04-23	43.29	43.57	43.06	43.39	112227
2014-04-24	43.50	43.75	43.27	43.75	149890
2014-04-25	43.71	43.79	43.30	43.66	112981
2014-04-28	43.80	44.18	43.70	43.80	113363
2014-04-29	43.83	44.54	43.83	44.54	158506
2014-04-30	44.50	44.84	44.41	44.61	136638
2014-05-01	44.65	44.97	44.36	44.74	190640
2014-05-02	43.74	43.98	43.05	43.61	151004
2014-05-05	43.51	44.23	43.51	44.13	117166
2014-05-06	44.07	44.25	43.80	43.88	87479
2014-05-07	43.88	44.15	43.29	43.39	171639
2014-05-08	44.13	44.13	42.84	43.40	287729
2014-05-09	43.89	44.81	43.67	44.55	242091
2014-05-12	44.99	45.18	44.63	44.91	192326
2014-05-13	45.48	45.48	44.55	45.29	201309
2014-05-14	45.47	46.00	45.05	45.89	214944
2014-05-15	45.55	45.95	45.10	45.79	171067
2014-05-16	45.57	46.20	45.57	45.97	134852
2014-05-19	45.75	46.20	45.70	46.11	115566
2014-05-20	45.93	46.67	45.90	46.55	171392
2014-05-21	46.38	46.78	46.15	46.31	196609
2014-05-22	46.17	46.43	45.71	46.01	129853
2014-05-23	45.90	46.15	45.80	46.01	92575
2014-05-27	46.15	46.22	45.86	46.00	108537
2014-05-28	46.08	46.25	45.81	46.01	142582
2014-05-29	46.01	46.14	45.82	46.10	143875
2014-05-30	46.10	46.45	45.90	46.42	146404
2014-06-02	46.40	46.57	46.23	46.46	108002
2014-06-03	46.23	46.43	46.04	46.35	128326
2014-06-04	46.25	46.80	46.20	46.75	150962
2014-06-05	46.68	46.74	46.33	46.58	119918
2014-06-06	46.58	46.62	46.20	46.27	117888
2014-06-09	46.27	46.40	46.05	46.33	131162
2014-06-10	46.33	46.55	46.18	46.39	108764
2014-06-11	46.34	46.50	46.02	46.26	110497
2014-06-12	46.05	46.07	45.27	45.63	173773
2014-06-13	46.25	46.36	45.61	46.36	249350
2014-06-16	46.36	46.36	46.01	46.20	143703
2014-06-17	47.16	47.39	46.23	47.39	236175
2014-06-18	47.08	47.75	47.08	47.64	383625
2014-06-19	47.75	48.07	47.17	47.68	422651
2014-06-20	47.54	48.61	47.51	47.52	730651
2014-06-23	47.52	47.67	46.43	46.46	286236
2014-06-24	46.33	47.03	46.25	46.61	201124
2014-06-25	46.76	46.89	46.30	46.45	120825
2014-06-26	46.36	46.65	45.82	45.82	147364
2014-06-27	45.95	46.25	45.78	46.14	133911
2014-06-30	46.13	46.21	45.76	46.00	76780
2014-07-01	46.01	46.20	45.83	46.06	130697
2014-07-02	46.00	46.12	45.80	45.84	86753
2014-07-03	45.80	45.94	45.29	45.54	61824
2014-07-07	45.50	45.65	44.90	45.59	243687
2014-07-08	45.40	45.90	45.12	45.52	110822
2014-07-09	45.38	45.87	45.05	45.87	167369
2014-07-10	45.52	45.64	45.05	45.39	132481
2014-07-11	45.17	45.68	45.06	45.58	151966
2014-07-14	45.60	45.67	45.23	45.39	88583
2014-07-15	45.32	45.90	45.32	45.81	106214
2014-07-16	45.95	45.99	45.51	45.95	104940
2014-07-17	45.95	45.99	45.25	45.82	132389
2014-07-18	45.66	45.96	45.15	45.22	177605
2014-07-21	45.53	45.53	44.91	45.21	177644
2014-07-22	45.06	45.49	44.85	45.03	167322
2014-07-23	45.00	45.74	44.85	45.00	242648
2014-07-24	44.95	45.44	44.92	45.00	147732
2014-07-25	44.97	45.20	44.80	45.06	132944
2014-07-28	45.20	45.27	44.95	44.97	127944
2014-07-29	45.01	45.19	44.75	44.76	180616
2014-07-30	44.83	44.97	43.89	44.38	202722
2014-07-31	44.38	44.96	43.80	44.96	216163
2014-08-01	43.75	44.10	43.50	43.79	177083
2014-08-04	43.73	43.91	43.10	43.75	108732
2014-08-05	43.01	43.69	43.01	43.40	132853
2014-08-06	43.04	43.36	42.50	42.61	181939
2014-08-07	42.61	43.00	41.13	41.82	285719
2014-08-08	41.69	42.04	41.45	41.81	172729
2014-08-11	41.85	43.35	41.85	43.34	250840
2014-08-12	43.81	44.36	43.52	43.73	208937
2014-08-13	44.13	44.26	43.23	43.93	179159
2014-08-14	44.10	44.15	43.76	43.98	342918
2014-08-15	44.00	44.49	44.00	44.18	230172
2014-08-18	44.41	44.66	43.97	44.12	118829
2014-08-19	44.10	44.34	44.00	44.32	129043
2014-08-20	44.39	44.54	44.10	44.37	130189
2014-08-21	44.50	44.90	44.22	44.82	136241
2014-08-22	44.83	44.87	44.17	44.42	101036
2014-08-25	44.69	44.70	44.18	44.36	166008
2014-08-26	44.49	44.53	43.77	44.00	207302
2014-08-27	44.00	44.44	43.75	44.44	167842
2014-08-28	44.15	44.88	44.07	44.75	264033
2014-08-29	44.92	44.92	44.39	44.47	144056
2014-09-02	44.32	44.40	44.06	44.19	172438
2014-09-03	44.25	44.41	44.07	44.32	131242
2014-09-04	44.15	44.50	44.09	44.24	143585
2014-09-05	44.13	44.50	44.00	44.50	132211
2014-09-08	44.50	44.63	44.08	44.46	93600
2014-09-09	44.46	44.73	44.10	44.66	170529
2014-09-10	44.46	44.98	44.12	44.92	127384
2014-09-11	44.87	44.97	44.46	44.60	82421
2014-09-12	44.45	44.58	43.89	44.42	88698
2014-09-15	44.49	44.50	44.02	44.25	93795
2014-09-16	44.23	44.94	44.10	44.26	118131
2014-09-17	44.44	44.96	44.26	44.65	140442
2014-09-18	44.84	44.95	44.41	44.84	337679
2014-09-19	44.96	45.25	44.80	45.20	221372
2014-09-22	44.60	45.18	44.36	45.13	201110
2014-09-23	45.03	45.08	44.40	44.50	123138
2014-09-24	44.35	44.81	44.10	44.44	140844
2014-09-25	44.43	44.68	44.13	44.26	244678
2014-09-26	44.21	44.84	43.75	44.72	94359
2014-09-29	44.70	45.00	44.58	44.68	91346
2014-09-30	44.86	44.87	44.32	44.55	150016
2014-10-01	44.34	45.92	44.34	45.14	249393
2014-10-02	45.20	45.51	44.79	44.98	159120
2014-10-03	45.20	45.20	44.58	45.08	83383
2014-10-06	45.32	45.32	44.20	45.00	127146
2014-10-07	44.63	44.98	44.50	44.61	113895
2014-10-08	44.71	45.20	44.20	44.79	148144
2014-10-09	44.59	44.91	44.00	44.11	148869
2014-10-10	44.00	44.94	43.25	43.40	275360
2014-10-13	43.35	44.40	43.00	43.51	196284
2014-10-14	43.42	44.21	42.63	43.43	387496
2014-10-15	43.38	44.31	42.76	44.11	271948
2014-10-16	43.61	45.22	43.61	44.71	200627
2014-10-17	45.16	45.26	44.01	44.43	268153
2014-10-20	44.21	44.99	44.20	44.84	200320
2014-10-21	45.00	45.67	44.73	45.23	164850
2014-10-22	45.43	45.82	45.20	45.22	98994
2014-10-23	45.49	46.05	45.43	45.83	169779
2014-10-24	45.97	46.01	45.41	45.51	115768
2014-10-27	45.51	45.61	44.82	45.10	105270
2014-10-28	45.20	45.48	44.90	45.21	139160
2014-10-29	45.36	45.48	44.90	45.18	144569
2014-10-30	44.30	44.65	42.88	44.28	138438
2014-10-31	44.79	45.05	43.96	45.05	150102
2014-11-03	44.90	45.16	44.41	44.98	150702
2014-11-04	44.87	44.99	43.90	44.20	165401
2014-11-05	44.59	44.74	44.01	44.70	127426
2014-11-06	44.75	44.79	43.90	44.13	99129
2014-11-07	44.19	44.58	44.19	44.57	218648
2014-11-10	44.57	44.68	44.21	44.47	141767
2014-11-11	44.67	44.67	44.10	44.47	132313
2014-11-12	44.46	44.50	44.11	44.47	120047
2014-11-13	44.54	44.93	44.50	44.74	57659
2014-11-14	44.13	44.85	44.10	44.66	135696
2014-11-17	44.41	44.72	44.16	44.70	238481
2014-11-18	44.59	45.58	44.44	45.58	267926
2014-11-19	45.38	46.00	45.19	45.93	241570
2014-11-20	45.75	46.05	45.63	45.64	131528
2014-11-21	46.00	46.03	45.30	45.57	395984
2014-11-24	45.37	45.55	44.85	45.15	167090
2014-11-25	45.12	45.28	44.80	45.22	115030
2014-11-26	45.12	45.46	44.81	45.46	143797
2014-11-28	45.14	45.34	44.50	45.00	104505
2014-12-01	44.55	44.83	43.93	44.27	300327
2014-12-02	44.13	44.75	44.00	44.42	257057
2014-12-03	44.42	45.67	44.22	45.55	279330
2014-12-04	45.36	45.77	45.02	45.48	140276
2014-12-05	45.60	45.60	44.75	45.23	121539
2014-12-08	45.17	45.25	44.18	44.74	198324
2014-12-09	44.31	45.50	44.05	45.50	232652
2014-12-10	45.24	45.44	43.76	44.21	233961
2014-12-11	44.38	44.85	43.02	43.46	207067
2014-12-12	43.03	43.45	42.13	42.55	217438
2014-12-15	42.60	42.86	41.02	41.27	253363
2014-12-16	41.00	42.66	40.81	42.18	243517
2014-12-17	42.03	43.72	42.03	43.54	233294
2014-12-18	44.02	44.41	43.13	43.24	208852
2014-12-19	43.24	43.41	42.50	42.83	369684
2014-12-22	42.70	43.24	42.49	43.17	160610
2014-12-23	43.40	43.79	42.89	43.34	135293
2014-12-24	43.44	43.78	43.05	43.14	54961
2014-12-26	43.06	43.57	43.05	43.33	63509
2014-12-29	43.06	43.92	43.00	43.32	152812
2014-12-30	43.02	43.45	42.62	43.10	136711
2014-12-31	42.94	43.78	42.90	43.23	105567
2015-01-02	43.03	44.00	43.03	44.00	106625
2015-01-05	43.60	44.05	43.15	43.85	159600
2015-01-06	44.06	44.73	43.27	43.98	221149
2015-01-07	44.27	44.64	43.31	44.09	273532
2015-01-08	44.08	44.39	43.66	44.18	211502
2015-01-09	44.14	44.37	43.48	43.62	119591
2015-01-12	43.57	43.95	43.11	43.38	129026
2015-01-13	43.59	43.65	42.75	43.25	140508
2015-01-14	43.49	44.09	43.01	43.87	338409
2015-01-15	43.91	44.60	43.75	44.35	152715
2015-01-16	44.39	45.29	43.80	45.29	264624
2015-01-20	45.27	45.29	44.52	45.10	137083
2015-01-21	45.09	45.55	44.81	45.43	148396
2015-01-22	45.50	45.61	44.75	45.30	146033
2015-01-23	45.31	45.50	44.32	44.61	153015
2015-01-26	44.58	45.34	44.31	45.16	133932
2015-01-27	45.29	45.75	44.96	45.75	231095
2015-01-28	45.83	45.87	45.48	45.51	109322
2015-01-29	45.58	45.74	45.10	45.51	207934
2015-01-30	44.74	45.13	44.11	44.19	215674
2015-02-02	44.47	44.60	44.00	44.28	118512
2015-02-03	44.24	44.99	44.24	44.73	104895
2015-02-04	44.69	45.22	44.28	44.64	152976
2015-02-05	44.39	45.19	44.05	44.92	176669
2015-02-06	45.00	45.21	44.59	45.00	146399
2015-02-09	44.95	45.37	44.70	45.09	136055
2015-02-10	45.25	45.25	44.64	44.76	136511
2015-02-11	45.00	45.18	44.40	44.41	123547
2015-02-12	44.55	45.10	44.42	45.02	73700
2015-02-13	45.02	45.22	44.57	45.22	118513
2015-02-17	44.92	45.37	44.90	44.99	105673
2015-02-18	45.13	45.38	44.90	45.31	190218
2015-02-19	45.29	45.40	44.64	44.82	113484
2015-02-20	44.94	45.03	44.50	45.00	115669
2015-02-23	45.00	45.00	44.50	44.56	110095
2015-02-24	44.53	44.85	44.39	44.43	86631
2015-02-25	44.57	44.68	44.30	44.39	69503
2015-02-26	44.30	44.63	44.09	44.50	94901
2015-02-27	44.49	44.50	43.78	44.14	125488
2015-03-02	44.14	44.44	43.56	44.01	94909
2015-03-03	43.82	44.47	43.82	44.45	104227
2015-03-04	44.36	44.36	43.78	44.19	150163
2015-03-05	44.16	44.80	43.93	44.79	107954
2015-03-06	44.56	44.80	43.73	43.73	163612
2015-03-09	43.73	44.19	42.71	42.80	180016
2015-03-10	42.70	43.96	42.55	43.63	108809
2015-03-11	43.81	43.84	43.33	43.76	73791
2015-03-12	43.90	44.05	43.81	43.81	85264
2015-03-13	43.90	44.05	43.51	44.00	106277
2015-03-16	43.76	44.10	43.10	43.64	146891
2015-03-17	43.21	43.69	43.08	43.50	101227
2015-03-18	43.50	43.70	42.92	43.49	122617
2015-03-19	43.01	43.42	42.71	43.07	124063
2015-03-20	43.25	43.67	43.00	43.20	387352
2015-03-23	43.20	43.43	43.01	43.34	143730
2015-03-24	43.40	43.47	42.78	42.87	77565
2015-03-25	42.95	43.41	42.82	43.02	74690
2015-03-26	43.17	43.50	42.96	43.17	99774
2015-03-27	43.22	43.50	42.89	43.00	79955
2015-03-30	43.00	43.26	42.35	42.48	149359
2015-03-31	42.36	42.97	41.96	42.97	215779
2015-04-01	42.89	43.04	42.03	42.38	158421
2015-04-02	42.38	42.87	42.30	42.53	139628
2015-04-06	42.69	42.90	42.36	42.63	152904
2015-04-07	42.50	43.31	42.50	42.86	123001
2015-04-08	43.00	43.24	42.61	43.01	103282
2015-04-09	43.00	43.50	43.00	43.32	113790
2015-04-10	43.49	43.67	43.01	43.01	137640
2015-04-13	43.00	43.34	42.62	42.85	121500
2015-04-14	42.96	43.22	42.86	43.01	120756
2015-04-15	43.05	43.88	43.05	43.47	129417
2015-04-16	43.27	43.60	42.92	42.99	117239
2015-04-17	42.75	43.10	42.75	42.95	93862
2015-04-20	43.00	43.49	42.85	43.35	77137
2015-04-21	43.27	43.36	42.84	42.99	71382
2015-04-22	43.14	43.48	42.93	43.13	79774
2015-04-23	43.39	43.97	43.15	43.97	136847
2015-04-24	43.67	44.22	43.67	44.21	96109
2015-04-27	44.45	44.45	43.64	43.84	107038
2015-04-28	43.69	44.41	43.61	44.41	98021
2015-04-29	44.45	44.74	43.94	44.65	200249
2015-04-30	44.74	44.75	44.26	44.65	176971
2015-05-01	44.02	44.02	43.01	43.30	153566
2015-05-04	43.26	43.80	43.15	43.30	302632
2015-05-05	43.30	43.69	43.05	43.05	92997
2015-05-06	43.15	43.16	42.75	42.79	123605
2015-05-07	42.71	43.20	42.33	42.40	184702
2015-05-08	42.50	42.90	42.40	42.54	75519
2015-05-11	43.18	43.48	43.05	43.27	129487
2015-05-12	43.36	43.44	42.90	42.90	98746
2015-05-13	43.44	43.47	43.03	43.26	121527
2015-05-14	43.40	43.49	43.02	43.21	109209
2015-05-15	43.08	43.39	43.01	43.13	66766
2015-05-18	43.19	43.75	43.11	43.63	114596
2015-05-19	43.77	43.99	43.39	43.81	89259
2015-05-20	43.80	43.99	43.70	43.70	96149
2015-05-21	43.89	43.95	43.24	43.24	77153
2015-05-22	43.40	43.75	43.15	43.40	54914
2015-05-26	43.46	43.75	43.42	43.55	72980
2015-05-27	43.77	43.77	42.84	43.29	90417
2015-05-28	43.42	43.56	43.22	43.45	53104
2015-05-29	43.33	43.80	43.33	43.80	69104
2015-06-01	43.89	43.99	43.33	43.43	88131
2015-06-02	43.28	43.70	43.26	43.37	67614
2015-06-03	43.32	43.53	42.95	42.95	105698
2015-06-04	42.95	43.29	42.50	42.55	116752
2015-06-05	42.56	42.81	42.39	42.50	92683
2015-06-08	42.50	42.75	42.39	42.44	156247
2015-06-09	42.71	42.99	42.50	42.54	129145
2015-06-10	42.62	42.85	42.05	42.05	126373
2015-06-11	42.22	42.36	41.90	41.90	130871
2015-06-12	41.36	41.48	41.00	41.15	256095
2015-06-15	41.09	41.16	40.20	40.40	271547
2015-06-16	40.57	40.67	39.79	40.12	226167
2015-06-17	40.34	41.12	40.07	40.67	197548
2015-06-18	40.86	40.86	40.39	40.57	291907
2015-06-19	40.37	40.48	39.95	40.07	616215
2015-06-22	40.15	40.65	40.07	40.07	237138
2015-06-23	40.08	40.32	39.47	39.78	230918
2015-06-24	39.64	39.98	39.52	39.81	131835
2015-06-25	39.85	40.38	39.79	39.82	147896
2015-06-26	39.98	40.07	39.50	39.63	117226
2015-06-29	39.68	39.87	39.50	39.57	147108
2015-06-30	39.71	39.88	39.42	39.88	140333
2015-07-01	39.87	39.99	39.50	39.85	131619
2015-07-02	40.00	40.38	39.82	40.31	122737
2015-07-06	40.00	40.59	40.00	40.59	118820
2015-07-07	40.50	40.70	40.02	40.28	226417
2015-07-08	40.08	40.55	40.02	40.24	206259
2015-07-09	40.53	40.53	40.11	40.25	179882
2015-07-10	40.30	40.94	40.17	40.93	143100
2015-07-13	40.93	41.14	40.62	40.62	138557
2015-07-14	40.56	40.78	40.05	40.37	95894
2015-07-15	40.41	40.62	40.00	40.00	124872
2015-07-16	40.00	40.41	39.90	40.00	112936
2015-07-17	39.90	40.05	39.43	39.51	168518
2015-07-20	39.52	39.69	38.78	38.93	375371
2015-07-21	38.90	39.30	38.03	38.05	230586
2015-07-22	38.11	38.39	37.12	37.28	334142
2015-07-23	37.28	37.48	36.18	36.63	395762
2015-07-24	36.25	36.91	36.21	36.69	177733
2015-07-27	36.68	37.15	36.57	36.89	200664
2015-07-28	37.28	37.85	36.94	37.80	232118
2015-07-29	37.88	39.37	37.66	39.30	217927
2015-07-30	39.30	39.49	38.95	39.20	268779
2015-07-31	38.30	38.52	37.78	38.09	181258
2015-08-03	37.98	37.99	37.01	37.45	194134
2015-08-04	37.66	37.79	36.65	36.65	125289
2015-08-05	36.75	37.27	36.13	36.61	208472
2015-08-06	36.48	37.25	36.24	36.45	228878
2015-08-07	36.52	37.22	36.31	37.01	501031
2015-08-10	37.13	38.01	36.90	37.85	264989
2015-08-11	38.04	38.04	37.10	37.49	153385
2015-08-12	37.79	37.99	37.49	37.85	262239
2015-08-13	38.03	38.17	37.25	37.36	134540
2015-08-14	37.25	37.54	37.07	37.31	133678
2015-08-17	37.24	37.47	36.76	36.86	205366
2015-08-18	36.95	36.95	36.41	36.48	180013
2015-08-19	36.48	36.59	35.72	36.16	204654
2015-08-20	35.80	36.18	35.13	35.22	212263
2015-08-21	34.96	34.99	34.37	34.68	328147
2015-08-24	32.06	35.85	31.00	34.80	406137
2015-08-25	35.50	36.51	35.11	35.77	272142
2015-08-26	35.99	35.99	35.14	35.74	148520
2015-08-27	36.13	36.33	35.87	36.23	215734
2015-08-28	36.23	37.00	36.17	37.00	208327
2015-08-31	37.00	37.73	36.64	37.40	180251
2015-09-01	37.29	37.29	36.00	36.03	122916
2015-09-02	36.21	36.36	34.25	35.32	430250
2015-09-03	35.66	36.29	35.42	36.14	117465
2015-09-04	35.92	36.21	35.74	35.78	108804
2015-09-08	36.00	36.18	35.31	35.31	139970
2015-09-09	35.40	35.82	35.31	35.50	147939
2015-09-10	35.52	35.82	35.13	35.31	189337
2015-09-11	35.06	35.37	34.93	35.31	173340
2015-09-14	35.42	35.70	35.02	35.48	114937
2015-09-15	35.48	35.94	35.45	35.76	127004
2015-09-16	35.88	36.16	35.31	35.59	167610
2015-09-17	35.48	36.00	35.31	35.58	121443
2015-09-18	35.50	35.66	34.36	34.36	302209
2015-09-21	34.52	34.87	34.35	34.65	150423
2015-09-22	34.47	35.13	33.92	34.14	195295
2015-09-23	34.20	34.50	33.31	33.31	170141
2015-09-24	33.00	33.37	32.70	33.18	212838
2015-09-25	33.20	33.83	33.20	33.61	288286
2015-09-28	33.70	33.77	32.02	32.42	254384
2015-09-29	32.50	32.73	30.30	30.68	579609
2015-09-30	30.76	32.97	30.54	32.87	354801
2015-10-01	33.11	33.76	32.26	33.05	260233
2015-10-02	33.00	34.69	33.00	34.69	315674
2015-10-05	34.75	35.67	34.64	35.30	341613
2015-10-06	35.34	35.91	34.95	35.12	123834
2015-10-07	35.29	35.75	35.02	35.43	96877
2015-10-08	35.40	36.46	35.35	35.95	200570
2015-10-09	36.22	36.55	35.88	36.33	141418
2015-10-12	36.25	36.69	36.01	36.06	117208
2015-10-13	36.08	36.16	35.48	35.75	112723
2015-10-14	35.61	36.05	35.42	35.66	115850
2015-10-15	35.72	35.99	34.87	35.73	185810
2015-10-16	35.87	35.89	35.22	35.61	143644
2015-10-19	35.36	35.91	35.12	35.46	128597
2015-10-20	35.40	35.79	34.94	35.64	144669
2015-10-21	35.65	36.08	35.22	35.54	117040
2015-10-22	35.84	35.84	35.07	35.59	112945
2015-10-23	35.66	35.73	35.00	35.41	196333
2015-10-26	35.41	35.89	35.00	35.27	197545
2015-10-27	35.65	35.65	34.22	34.84	227909
2015-10-28	34.98	35.52	34.28	34.99	167011
2015-10-29	35.00	35.75	34.86	35.67	222853
2015-10-30	35.09	35.09	34.33	34.40	184978
2015-11-02	34.57	34.88	34.27	34.44	183847
2015-11-03	34.33	35.32	34.21	35.24	386854
2015-11-04	35.30	35.36	33.77	34.25	328446
2015-11-05	34.61	34.94	33.50	33.86	368855
2015-11-06	33.52	34.00	33.26	33.29	158936
2015-11-09	33.25	33.49	33.04	33.15	130991
2015-11-10	33.31	33.63	33.02	33.30	150385
2015-11-11	33.45	33.45	32.04	32.32	280515
2015-11-12	32.20	32.78	31.17	31.17	356419
2015-11-13	31.11	31.25	29.94	30.10	653125
2015-11-16	30.10	31.06	30.02	30.91	266541
2015-11-17	30.73	31.00	29.92	30.17	249137
2015-11-18	30.24	30.62	29.77	30.25	267564
2015-11-19	30.02	30.50	29.80	29.83	258951
2015-11-20	29.95	30.50	29.61	29.69	344214
2015-11-23	29.76	30.49	29.75	29.88	273898
2015-11-24	29.81	30.52	29.75	30.29	264105
2015-11-25	30.35	30.47	29.91	29.91	173559
2015-11-27	29.90	29.96	29.61	29.81	80641
2015-11-30	29.89	30.10	29.71	29.87	252172
2015-12-01	29.92	30.01	28.68	28.90	491475
2015-12-02	28.68	28.80	27.80	27.86	504199
2015-12-03	28.00	28.00	26.86	27.22	720049
2015-12-04	27.13	27.70	26.41	26.53	503664
2015-12-07	26.11	26.40	24.41	25.19	756570
2015-12-08	24.83	26.00	24.78	25.31	532720
2015-12-09	25.35	27.10	25.32	26.91	417000
2015-12-10	26.91	27.36	25.58	25.79	550773
2015-12-11	25.21	25.82	24.36	24.56	561497
2015-12-14	24.36	25.35	24.33	24.64	513880
2015-12-15	24.75	25.09	24.02	24.70	489031
2015-12-16	24.77	25.05	24.02	24.32	644656
2015-12-17	24.21	24.24	23.30	23.34	485040
2015-12-18	23.34	23.89	23.20	23.65	487468
2015-12-21	23.64	23.92	22.94	23.07	446905
2015-12-22	23.06	23.83	22.69	23.49	547457
2015-12-23	23.84	24.90	23.40	24.90	950504
2015-12-24	24.90	25.55	24.47	24.76	199936
2015-12-28	24.71	24.81	24.00	24.18	358813
2015-12-29	24.40	24.50	23.38	23.55	505892
2015-12-30	23.25	23.48	22.70	23.45	708642
2015-12-31	23.33	24.37	23.01	24.31	527028
2016-01-04	24.27	25.07	24.11	24.72	423060
2016-01-05	24.72	25.57	24.56	25.28	388313
2016-01-06	24.80	25.11	24.66	24.66	388597
2016-01-07	24.30	24.72	24.02	24.11	357051
2016-01-08	24.40	24.75	24.21	24.21	346630
2016-01-11	24.44	24.78	23.75	23.90	351453
2016-01-12	24.48	24.55	23.02	24.22	494977
2016-01-13	24.53	24.90	23.42	23.63	303999
2016-01-14	23.77	24.45	23.64	24.00	359801
2016-01-15	23.50	23.70	23.02	23.29	470319
2016-01-19	23.40	23.55	22.00	22.60	382204
2016-01-20	22.10	22.52	21.01	22.45	572425
2016-01-21	22.67	25.21	22.50	24.74	514343
2016-01-22	25.49	26.84	25.38	26.08	524159
2016-01-25	26.12	26.68	25.06	25.19	419310
2016-01-26	25.44	26.74	25.20	26.26	447065
2016-01-27	26.25	26.59	25.50	26.22	242571
2016-01-28	26.47	27.35	26.10	26.80	319122
2016-01-29	26.34	26.78	25.56	25.70	411087
2016-02-01	25.70	25.72	24.45	24.58	348079
2016-02-02	23.93	24.61	23.66	24.55	369790
2016-02-03	24.98	25.79	24.19	25.20	358718
2016-02-04	24.45	24.64	22.16	22.76	676132
2016-02-05	23.14	23.38	22.28	22.97	302768
2016-02-08	22.74	22.86	21.80	22.53	438612
2016-02-09	22.61	22.61	21.47	22.27	529922
2016-02-10	22.30	22.94	21.03	21.14	580519
2016-02-11	20.95	22.45	20.93	21.67	558555
2016-02-12	21.95	23.54	21.81	22.78	344897
2016-02-16	23.12	23.87	23.10	23.64	219980
2016-02-17	23.94	25.00	23.67	24.92	302464
2016-02-18	25.17	25.42	24.71	24.97	171405
2016-02-19	24.66	24.70	23.86	24.44	192951
2016-02-22	25.00	25.47	24.84	25.46	169452
2016-02-23	25.30	25.41	24.31	24.31	156536
2016-02-24	24.10	25.74	23.64	25.58	424132
2016-02-25	25.42	27.14	25.42	26.75	371816
2016-02-26	27.19	27.87	26.98	27.53	468263
2016-02-29	27.53	28.17	26.82	26.84	455656
2016-03-01	27.04	27.70	26.78	27.67	308875
2016-03-02	27.13	28.61	27.13	28.39	372235
2016-03-03	28.41	29.54	28.23	29.27	450040
2016-03-04	29.54	29.87	29.17	29.50	410356
2016-03-07	29.35	29.91	29.10	29.80	372117
2016-03-08	29.66	30.60	29.29	30.15	761448
2016-03-09	30.40	30.94	29.54	30.09	327344
2016-03-10	30.06	30.06	28.92	29.53	441355
2016-03-11	29.87	30.24	29.33	29.67	373884
2016-03-14	29.44	29.67	29.06	29.38	126146
2016-03-15	29.20	29.78	29.00	29.77	135935
2016-03-16	29.95	30.68	29.68	30.00	408969
2016-03-17	30.12	30.49	29.74	29.84	202556
2016-03-18	29.50	30.23	29.50	30.10	350921
2016-03-21	29.88	30.20	29.34	29.79	206603
2016-03-22	29.65	29.91	29.29	29.86	229313
2016-03-23	29.58	29.76	29.25	29.30	199163
2016-03-24	29.14	30.01	28.50	30.01	332586
2016-03-28	29.91	29.97	29.14	29.60	122305
2016-03-29	29.23	30.14	29.08	30.03	131820
2016-03-30	30.21	30.69	29.54	29.99	212770
2016-03-31	29.86	30.25	29.45	29.89	265404
2016-04-01	29.48	29.78	28.69	29.05	341266
2016-04-04	28.90	29.18	28.57	28.90	287804
2016-04-05	28.82	28.87	28.15	28.37	238524
2016-04-06	28.44	28.82	27.77	28.82	241931
2016-04-07	28.81	29.33	28.50	29.25	241756
2016-04-08	29.64	29.95	29.01	29.01	266896
2016-04-11	29.13	29.54	28.71	29.13	207508
2016-04-12	29.27	29.95	29.20	29.62	248578
2016-04-13	29.71	30.18	29.25	29.89	179587
2016-04-14	29.94	30.56	29.33	30.42	294810
2016-04-15	30.13	30.67	29.75	29.92	284027
2016-04-18	29.68	30.87	29.56	30.49	236443
2016-04-19	30.52	30.97	30.32	30.81	210894
2016-04-20	30.79	30.97	30.25	30.33	252903
2016-04-21	30.35	30.78	30.18	30.67	148315
2016-04-22	30.91	31.12	30.25	31.03	490057
2016-04-25	31.02	31.08	30.68	30.99	251812
2016-04-26	31.12	31.93	30.97	31.86	602342
2016-04-27	31.90	32.13	31.23	31.62	303179
2016-04-28	31.51	31.69	31.06	31.56	330322
2016-04-29	30.84	31.00	30.00	30.19	240625
2016-05-02	30.15	30.32	29.32	29.67	262957
2016-05-03	29.60	29.60	28.94	29.25	318415
2016-05-04	29.24	29.44	28.76	28.90	197310
2016-05-05	29.07	30.36	28.86	29.72	281210
2016-05-06	29.72	30.48	29.37	30.28	267101
2016-05-09	30.28	30.75	29.60	30.34	307478
2016-05-10	30.60	31.65	30.49	31.34	447145
2016-05-11	31.40	32.23	31.32	31.75	295545
2016-05-12	31.99	32.19	31.52	31.79	164495
2016-05-13	31.81	32.35	31.55	31.91	173046
2016-05-16	32.06	32.24	31.31	31.69	221556
2016-05-17	31.61	32.25	31.60	31.77	159198
2016-05-18	31.86	32.04	31.13	31.31	154902
2016-05-19	31.16	32.80	31.13	32.76	237563
2016-05-20	32.28	32.92	31.74	32.83	193960
2016-05-23	32.77	33.13	32.34	32.77	182918
2016-05-24	32.98	33.14	32.71	33.06	164224
2016-05-25	33.09	33.64	32.84	33.54	201256
2016-05-26	33.60	34.76	33.60	34.54	363995
2016-05-27	34.57	34.92	34.24	34.76	177657
2016-05-31	34.94	35.43	34.40	34.56	292033
2016-06-01	34.50	34.83	34.12	34.34	191651
2016-06-02	34.11	35.67	34.00	35.43	303405
2016-06-03	35.37	35.71	35.02	35.46	133188
2016-06-06	35.54	36.42	35.31	36.41	275657
2016-06-07	36.41	37.10	35.96	36.30	276306
2016-06-08	36.30	36.47	35.24	35.38	164134
2016-06-09	35.20	35.32	34.70	34.85	194898
2016-06-10	34.20	34.33	32.58	32.65	413529
2016-06-13	32.50	32.85	31.57	31.85	266469
2016-06-14	31.58	31.91	30.97	31.62	320223
2016-06-15	31.47	32.15	31.21	31.96	196164
2016-06-16	31.82	32.12	31.13	31.34	259456
2016-06-17	31.65	31.88	31.18	31.67	289389
2016-06-20	31.86	32.35	31.59	31.81	207034
2016-06-21	31.82	32.49	31.50	32.37	246651
2016-06-22	32.53	33.06	32.18	32.53	265418
2016-06-23	32.60	33.23	32.60	33.21	245023
2016-06-24	32.14	33.64	32.00	32.90	183280
2016-06-27	32.68	32.98	31.74	32.04	192572
2016-06-28	32.61	33.50	32.36	33.25	199544
2016-06-29	33.72	34.09	33.30	33.53	165551
2016-06-30	33.55	33.93	33.06	33.40	221025
2016-07-01	33.41	33.73	32.25	32.39	224759
2016-07-05	32.20	33.00	31.90	33.00	138372
2016-07-06	33.25	33.83	32.42	33.57	212159
2016-07-07	33.88	33.88	33.02	33.66	117888
2016-07-08	33.99	34.00	33.54	33.86	154697
2016-07-11	33.98	34.24	33.68	33.94	122230
2016-07-12	34.15	34.95	33.94	34.68	214727
2016-07-13	34.85	34.97	34.35	34.56	244418
2016-07-14	34.68	34.89	34.50	34.68	112666
2016-07-15	34.70	35.05	34.51	34.95	112991
2016-07-18	34.95	35.95	34.67	35.14	180477
2016-07-19	35.39	35.43	34.84	34.87	158454
2016-07-20	34.60	34.60	33.90	34.33	224526
2016-07-21	34.33	34.63	33.98	34.18	153761
2016-07-22	34.04	34.48	33.90	34.42	135188
2016-07-25	34.32	34.80	34.17	34.65	137805
2016-07-26	34.73	34.92	34.32	34.58	154928
2016-07-27	34.82	34.84	34.25	34.46	152823
2016-07-28	34.60	35.00	34.37	33.91	291230
2016-07-29	33.95	34.15	33.72	34.08	229847
2016-08-01	33.90	34.08	32.90	33.51	214541
2016-08-02	33.71	33.90	32.86	33.05	199085
2016-08-03	32.99	33.92	32.78	33.82	155101
2016-08-04	33.80	34.55	33.73	33.97	247079
2016-08-05	34.22	34.48	33.46	33.62	121142
2016-08-08	33.62	34.35	33.62	34.08	142586
2016-08-09	34.50	34.50	33.72	33.92	189684
2016-08-10	34.13	34.50	33.90	34.31	163646
2016-08-11	34.33	34.49	34.09	34.14	106095
2016-08-12	34.02	34.44	34.01	34.11	137995
2016-08-15	34.00	34.20	33.60	33.73	125185
2016-08-16	33.62	34.49	33.39	33.90	176774
2016-08-17	34.03	34.06	33.40	33.86	167482
2016-08-18	34.00	34.50	34.00	34.36	151999
2016-08-19	34.28	34.50	34.01	34.33	77446
2016-08-22	34.09	34.46	33.92	34.33	76540
2016-08-23	34.47	34.49	33.77	33.89	177809
2016-08-24	33.97	33.97	33.24	33.43	165005
2016-08-25	33.44	33.93	33.28	33.45	87417
2016-08-26	33.77	33.84	32.19	32.74	211516
2016-08-29	32.65	33.77	32.50	33.68	178253
2016-08-30	33.66	33.95	33.35	33.51	127287
2016-08-31	33.58	33.72	32.75	33.15	151559
2016-09-01	33.27	33.42	32.04	32.13	227865
2016-09-02	32.44	33.66	32.44	33.64	347536
2016-09-06	33.57	33.65	32.65	33.12	147407
2016-09-07	33.27	33.84	33.20	33.52	190606
2016-09-08	33.50	33.78	33.02	33.52	136170
2016-09-09	33.17	33.48	32.77	32.86	107214
2016-09-12	32.91	33.44	32.58	33.32	108571
2016-09-13	33.25	33.25	32.21	32.41	193220
2016-09-14	32.57	32.87	32.06	32.15	110935
2016-09-15	32.23	32.73	32.04	32.15	101669
2016-09-16	32.10	32.60	31.50	32.60	232341
2016-09-19	32.81	33.00	32.38	32.82	92770
2016-09-20	32.89	33.09	32.26	32.35	114132
2016-09-21	32.65	33.39	32.30	33.24	171176
2016-09-22	33.48	34.45	33.27	34.37	219338
2016-09-23	34.05	34.37	33.70	34.19	137699
2016-09-26	34.10	34.32	33.72	33.95	151407
2016-09-27	33.98	34.26	33.70	34.15	122995
2016-09-28	33.99	34.40	33.55	33.93	160523
2016-09-29	33.96	34.09	33.30	33.35	109007
2016-09-30	33.33	33.67	33.05	33.30	137327
2016-10-03	33.41	33.71	32.86	33.00	135073
2016-10-04	33.04	33.14	32.60	32.72	146424
2016-10-05	32.93	33.37	32.59	32.62	126774
2016-10-06	32.59	32.97	32.36	32.53	160268
2016-10-07	32.48	32.79	32.00	32.02	215373
2016-10-10	32.28	32.92	32.03	32.16	122849
2016-10-11	32.31	32.31	31.60	31.70	148084
2016-10-12	31.51	32.28	31.51	31.94	108445
2016-10-13	32.44	33.33	32.20	32.23	392712
2016-10-14	32.26	33.09	32.26	32.84	207052
2016-10-17	33.00	33.49	32.86	33.28	244154
2016-10-18	33.35	33.74	32.88	33.71	147738
2016-10-19	33.92	34.09	33.56	33.90	180880
2016-10-20	33.93	34.13	33.59	33.98	133981
2016-10-21	33.92	34.09	33.31	33.65	195658
2016-10-24	33.54	34.30	33.51	34.27	193922
2016-10-25	34.33	34.44	33.80	34.02	168530
2016-10-26	33.81	34.09	33.81	34.09	166375
2016-10-27	34.02	34.31	33.81	33.29	193305
2016-10-28	33.27	33.50	32.62	32.68	199047
2016-10-31	32.69	32.90	32.01	32.19	222826
2016-11-01	32.25	32.25	30.91	31.06	237362
2016-11-02	31.02	31.20	29.91	30.31	250888
2016-11-03	30.31	31.03	30.31	30.48	166461
2016-11-04	30.60	30.80	29.82	29.89	138994
2016-11-07	30.05	30.50	28.63	29.36	376903
2016-11-08	29.79	29.79	27.44	27.50	487638
2016-11-09	27.30	28.49	27.00	27.90	557916
2016-11-10	28.60	28.63	27.51	27.74	269735
2016-11-11	27.49	28.92	27.45	28.78	203614
2016-11-14	28.83	28.87	27.50	27.98	243767
2016-11-15	27.77	28.35	27.34	28.14	328347
2016-11-16	28.12	28.76	27.98	28.46	259100
2016-11-17	28.72	28.98	28.21	28.32	209122
2016-11-18	28.13	29.99	28.10	29.82	297323
2016-11-21	29.90	31.16	29.82	30.64	275979
2016-11-22	30.91	31.19	29.58	29.93	246705
2016-11-23	29.85	30.93	29.50	30.30	181530
2016-11-25	30.35	30.66	30.25	30.31	74295
2016-11-28	30.16	30.16	28.92	28.92	263479
2016-11-29	28.79	28.79	27.81	27.82	441622
2016-11-30	28.04	28.97	28.01	28.33	464059
2016-12-01	28.49	28.86	27.93	27.96	270934
2016-12-02	27.98	28.42	27.98	28.28	431405
2016-12-05	28.61	29.17	28.42	28.69	298346
2016-12-06	28.69	29.14	28.69	28.91	184619
2016-12-07	28.83	30.06	28.83	29.87	322094
2016-12-08	29.80	30.63	29.53	30.48	248145
2016-12-09	30.50	30.91	30.27	30.76	192579
2016-12-12	30.90	30.99	30.13	30.31	232379
2016-12-13	30.52	30.92	29.95	30.08	253366
2016-12-14	29.95	30.26	28.80	29.00	278796
2016-12-15	29.12	29.74	28.83	29.44	232564
2016-12-16	29.50	30.20	29.47	29.99	237119
2016-12-19	29.75	30.20	29.58	29.69	183230
2016-12-20	29.92	30.15	29.41	29.59	211470
2016-12-21	29.45	30.07	29.45	29.63	247558
2016-12-22	29.56	30.14	29.56	29.77	220251
2016-12-23	29.62	30.00	29.56	29.80	180654
2016-12-27	30.00	30.09	29.70	29.91	256563
2016-12-28	29.80	30.00	29.37	29.62	237252
2016-12-29	29.50	30.03	29.45	29.68	295100
2016-12-30	29.57	30.06	29.50	30.06	291779
2017-01-03	30.16	30.41	29.60	29.90	459696
2017-01-04	30.07	30.49	29.89	30.16	397092
2017-01-05	30.33	30.63	30.01	30.58	311880
2017-01-06	30.76	30.88	30.59	30.64	289733
2017-01-09	30.85	30.95	30.32	30.68	233938
2017-01-10	30.68	31.15	30.28	30.68	223630
2017-01-11	30.56	31.53	30.56	30.98	212282
2017-01-12	31.05	31.29	30.75	31.01	136277
2017-01-13	31.26	31.54	31.03	31.51	172019
2017-01-17	31.51	31.99	31.50	31.66	207035
2017-01-18	31.53	31.91	31.50	31.51	177231
2017-01-19	31.51	31.85	31.26	31.51	215232
2017-01-20	31.76	31.76	31.01	31.30	261417
2017-01-23	31.42	31.57	30.80	31.19	377088
2017-01-24	31.18	31.53	30.85	31.53	422756
2017-01-25	31.80	31.95	31.50	31.95	306328
2017-01-26	32.17	32.17	31.40	30.86	389698
2017-01-27	30.62	31.00	30.32	30.96	262356
2017-01-30	30.86	30.92	29.80	29.97	256334
2017-01-31	30.02	30.22	29.63	30.22	216918
2017-02-01	30.41	30.44	29.45	30.00	375022
2017-02-02	29.28	30.64	29.28	30.40	376535
2017-02-03	30.57	30.63	29.67	29.98	271771
2017-02-06	30.00	30.25	29.87	30.04	346518
2017-02-07	30.37	30.41	29.58	29.58	299034
2017-02-08	29.94	30.10	29.33	29.55	212112
2017-02-09	29.50	29.63	29.14	29.62	197768
2017-02-10	29.71	30.00	29.51	29.90	266900
2017-02-13	30.00	30.08	29.53	29.63	288718
2017-02-14	29.60	29.60	28.63	28.74	357103
2017-02-15	28.17	28.50	27.64	28.37	590176
2017-02-16	28.38	28.62	27.76	27.77	535894
2017-02-17	27.81	27.83	27.30	27.40	535673
2017-02-21	27.60	27.60	25.87	26.12	957344
2017-02-22	25.90	26.44	25.03	25.62	773625
2017-02-23	25.67	25.93	25.45	25.50	413393
2017-02-24	25.50	25.56	24.95	25.36	520705
2017-02-27	25.31	25.83	25.01	25.83	389729
2017-02-28	25.80	26.25	25.61	26.15	561532
2017-03-01	26.41	26.52	25.52	25.92	442275
2017-03-02	25.76	26.01	25.67	25.90	304967
2017-03-03	25.94	26.08	25.46	25.60	246875
2017-03-06	25.55	25.69	25.26	25.60	215844
2017-03-07	25.49	25.51	25.12	25.35	297398
2017-03-08	25.25	25.28	24.94	25.01	573795
2017-03-09	25.01	25.18	24.50	24.78	501421
2017-03-10	24.73	24.88	24.00	24.40	634212
2017-03-13	24.41	25.07	24.38	24.71	561951
2017-03-14	24.78	25.06	24.40	24.41	288016
2017-03-15	24.45	24.69	24.20	24.55	529443
2017-03-16	24.57	25.61	24.57	25.39	363402
2017-03-17	25.34	25.87	25.30	25.74	515460
2017-03-20	25.76	26.24	25.66	26.11	395214
2017-03-21	26.29	26.68	26.13	26.48	395242
2017-03-22	26.60	26.63	26.14	26.28	208426
2017-03-23	26.24	26.73	26.10	26.50	293615
2017-03-24	26.53	26.90	26.35	26.59	190694
2017-03-27	26.59	26.67	26.23	26.50	191165
2017-03-28	26.50	26.92	26.36	26.56	176479
2017-03-29	26.62	27.44	26.52	27.15	196119
2017-03-30	27.15	27.37	26.92	27.04	207147
2017-03-31	27.09	27.19	26.77	26.96	280210
2017-04-03	26.95	26.99	26.40	26.53	264527
2017-04-04	26.64	26.81	26.38	26.60	157066
2017-04-05	26.65	26.85	26.19	26.24	179069
2017-04-06	26.25	26.83	26.19	26.76	145568
2017-04-07	26.79	26.81	25.98	26.11	264134
2017-04-10	26.12	26.35	25.85	26.20	156259
2017-04-11	26.22	26.42	25.55	25.68	275631
2017-04-12	25.70	25.92	25.55	25.91	147126
2017-04-13	25.89	25.99	25.50	25.75	165988
2017-04-17	25.89	25.94	25.60	25.88	207742
2017-04-18	25.81	26.21	25.75	25.91	180251
2017-04-19	25.87	26.16	25.53	25.60	156102
2017-04-20	26.10	26.50	25.86	26.39	272041
2017-04-21	26.45	26.77	26.39	26.46	320285
2017-04-24	26.72	26.87	26.44	26.86	279411
2017-04-25	26.87	27.16	26.70	26.76	346457
2017-04-26	26.76	27.27	26.66	26.69	554368
2017-04-27	26.69	26.98	26.66	26.00	532484
2017-04-28	26.04	26.16	25.25	25.75	459821
2017-05-01	25.88	25.98	25.55	25.66	246565
2017-05-02	25.62	25.62	25.00	25.25	355601
2017-05-03	25.22	25.29	24.15	24.48	426654
2017-05-04	24.17	24.38	23.50	23.78	568159
2017-05-05	23.80	25.20	23.70	24.68	298569
2017-05-08	24.65	25.04	24.40	24.82	250229
2017-05-09	24.99	25.01	24.31	24.65	328096
2017-05-10	24.72	25.54	24.34	24.95	365201
2017-05-11	25.02	25.12	24.60	24.63	230441
2017-05-12	24.60	24.75	24.43	24.55	247377
2017-05-15	24.50	24.69	24.05	24.07	239735
2017-05-16	24.04	24.31	23.50	23.65	310114
2017-05-17	23.65	24.02	23.40	23.68	283585
2017-05-18	23.68	23.98	23.40	23.81	308295
2017-05-19	23.99	24.08	23.26	23.39	280335
2017-05-22	23.39	23.39	22.71	23.32	360338
2017-05-23	23.21	23.38	22.80	23.27	266110
2017-05-24	23.37	23.49	22.82	22.98	254136
2017-05-25	22.94	23.25	22.82	22.92	302158
2017-05-26	22.84	23.07	22.84	22.94	239781
2017-05-30	22.93	23.29	22.90	23.16	330406
2017-05-31	23.23	23.90	23.07	23.64	331667
2017-06-01	23.75	24.22	23.75	23.94	354460
2017-06-02	23.98	24.15	23.20	23.45	368261
2017-06-05	23.45	23.90	23.35	23.53	302927
2017-06-06	23.42	23.76	23.36	23.61	404895
2017-06-07	23.68	23.94	23.25	23.25	418923
2017-06-08	23.25	23.74	23.25	23.57	261409
2017-06-09	23.53	24.07	23.53	23.79	205735
2017-06-12	23.82	24.49	23.82	24.25	227425
2017-06-13	24.29	24.49	24.15	24.47	218168
2017-06-14	24.47	24.76	24.26	24.46	338760
2017-06-15	24.45	24.46	23.50	23.58	383990
2017-06-16	23.54	25.11	23.54	25.10	909948
2017-06-19	25.08	25.08	24.29	24.46	464493
2017-06-20	24.37	24.55	23.53	23.69	305598
2017-06-21	23.70	23.92	23.44	23.48	269750
2017-06-22	23.61	23.97	23.24	23.52	325458
2017-06-23	23.55	24.49	23.52	24.44	217570
2017-06-26	24.40	24.61	24.04	24.39	319632
2017-06-27	24.32	24.69	24.11	24.38	180744
2017-06-28	24.39	25.05	24.38	24.45	176364
2017-06-29	24.58	24.85	24.07	24.08	293543
2017-06-30	24.08	24.61	23.55	23.79	420417
2017-07-03	23.82	24.89	23.82	24.88	160905
2017-07-05	24.85	25.15	24.61	25.01	408201
2017-07-06	24.95	25.42	24.58	24.80	253254
2017-07-07	24.87	25.00	24.16	24.83	286155
2017-07-10	24.86	24.89	24.33	24.35	229969
2017-07-11	24.34	24.44	23.95	24.03	350913
2017-07-12	24.15	24.42	23.99	24.00	190250
2017-07-13	24.12	24.26	23.79	23.82	229864
2017-07-14	23.81	24.04	23.20	23.66	597027
2017-07-17	23.62	24.50	23.62	24.25	420995
2017-07-18	24.25	24.51	23.84	24.40	257471
2017-07-19	24.40	24.74	24.11	24.48	363966
2017-07-20	24.82	24.82	24.19	24.58	605376
2017-07-21	24.69	24.91	24.41	24.85	321556
2017-07-24	24.96	25.02	24.50	24.75	392656
2017-07-25	24.80	25.24	24.68	25.09	371133
2017-07-26	25.20	25.33	24.75	25.13	429873
2017-07-27	25.65	25.80	25.24	24.41	763731
2017-07-28	24.36	24.86	24.29	24.48	280484
2017-07-31	24.43	24.48	23.90	24.30	264787
2017-08-01	24.30	24.65	24.21	24.60	223218
2017-08-02	24.57	24.57	24.00	24.32	201934
2017-08-03	24.20	24.77	23.81	24.63	498669
2017-08-04	24.61	24.79	24.16	24.17	221813
2017-08-07	24.17	24.49	23.85	24.16	399389
2017-08-08	24.17	24.64	23.80	23.85	449122
2017-08-09	23.87	24.49	23.87	24.22	408705
2017-08-10	24.15	24.50	23.89	24.02	286910
2017-08-11	23.86	24.55	23.70	24.08	440064
2017-08-14	24.00	24.10	23.55	23.73	378014
2017-08-15	23.63	23.76	23.35	23.64	415856
2017-08-16	23.52	23.80	23.44	23.65	274967
2017-08-17	23.55	24.08	23.52	23.89	225140
2017-08-18	23.85	23.95	23.62	23.72	222458
2017-08-21	23.70	23.89	23.45	23.64	189221
2017-08-22	23.64	24.10	23.55	24.05	222746
2017-08-23	23.83	24.32	23.83	24.30	736105
2017-08-24	24.33	24.52	24.04	24.52	277287
2017-08-25	24.41	24.71	24.41	24.50	145561
2017-08-28	24.47	24.67	24.25	24.50	297867
2017-08-29	24.47	24.65	24.30	24.50	118906
2017-08-30	24.41	24.69	24.23	24.56	176727
2017-08-31	24.43	24.94	24.43	24.76	223835
2017-09-01	24.70	24.94	24.30	24.51	196886
2017-09-05	24.65	24.68	23.88	24.07	275272
2017-09-06	24.10	24.45	23.99	24.27	134695
2017-09-07	24.28	24.50	24.11	24.39	182443
2017-09-08	24.26	24.47	24.06	24.26	137583
2017-09-11	24.35	24.56	24.20	24.25	155024
2017-09-12	24.21	24.49	24.15	24.20	143049
2017-09-13	24.31	24.49	24.27	24.30	158048
2017-09-14	24.34	24.49	24.22	24.28	273011
2017-09-15	24.32	24.42	24.18	24.27	206349
2017-09-18	24.27	24.39	24.10	24.15	151027
2017-09-19	24.17	24.35	24.10	24.20	195222
2017-09-20	24.16	24.44	23.99	24.38	279754
2017-09-21	24.41	24.41	24.18	24.20	144656
2017-09-22	24.20	24.51	24.10	24.34	217592
2017-09-25	24.31	25.20	24.31	24.73	405921
2017-09-26	24.76	25.66	24.75	25.42	356172
2017-09-27	25.47	25.78	25.30	25.70	222663
2017-09-28	25.72	25.92	25.40	25.90	320572
2017-09-29	26.00	26.77	25.92	26.09	690557
2017-10-02	26.09	26.16	25.55	25.95	162693
2017-10-03	25.83	26.31	25.83	25.99	208548
2017-10-04	26.11	26.29	25.95	26.20	217712
2017-10-05	26.30	26.30	26.00	26.25	205070
2017-10-06	26.29	26.40	25.86	26.29	238555
2017-10-09	26.30	26.45	26.07	26.22	1987311
2017-10-10	26.28	26.41	25.91	25.94	153231
2017-10-11	26.00	26.30	25.91	26.14	233202
2017-10-12	26.12	26.28	25.91	26.14	214891
2017-10-13	26.13	26.46	26.12	26.33	356984
2017-10-16	26.33	26.75	26.22	26.58	582953
2017-10-17	26.58	26.70	26.21	26.33	212259
2017-10-18	26.33	26.48	25.85	26.00	251863
2017-10-19	25.92	26.07	25.59	25.71	281558
2017-10-20	25.75	26.30	25.67	26.08	225094
2017-10-23	26.29	26.69	26.12	26.69	668786
2017-10-24	26.52	26.77	26.04	26.07	294672
2017-10-25	26.05	26.33	25.21	25.57	533927
2017-10-26	25.49	26.39	25.47	26.27	381234
2017-10-27	26.12	27.05	26.01	26.49	412573
2017-10-30	26.38	26.92	26.34	26.44	329944
2017-10-31	26.44	26.47	26.05	26.41	386212
2017-11-01	26.31	26.94	26.31	26.69	496425
2017-11-02	26.69	26.81	26.23	26.51	333227
2017-11-03	26.49	26.82	26.14	26.24	330267
2017-11-06	25.66	25.96	25.16	25.54	299527
2017-11-07	25.45	25.75	25.20	25.35	414585
2017-11-08	25.25	25.57	24.75	24.83	363144
2017-11-09	24.65	24.80	24.33	24.54	230417
2017-11-10	24.65	25.41	24.65	25.09	288360
2017-11-13	25.00	25.38	24.20	24.89	460143
2017-11-14	24.81	24.86	24.41	24.50	265760
2017-11-15	24.50	24.53	23.89	24.09	300896
2017-11-16	24.01	24.50	24.00	24.34	231913
2017-11-17	24.16	24.57	24.16	24.50	178670
2017-11-20	24.38	24.60	24.10	24.48	231000
2017-11-21	24.48	24.55	23.83	23.93	315938
2017-11-22	24.08	24.25	23.86	24.12	249990
2017-11-24	24.25	24.25	23.86	24.01	83041
2017-11-27	24.00	24.05	23.44	23.55	262309
2017-11-28	23.67	24.00	23.10	23.93	806207
2017-11-29	23.87	24.27	23.61	23.64	303332
2017-11-30	23.75	24.25	23.68	24.14	285169
2017-12-01	24.10	24.25	23.80	23.99	188547
2017-12-04	24.04	24.25	23.69	23.78	416812
2017-12-05	23.71	24.11	23.65	23.95	179971
2017-12-06	23.89	23.94	23.55	23.66	156195
2017-12-07	23.61	23.84	23.30	23.77	224229
2017-12-08	23.76	24.05	23.55	23.73	244139
2017-12-11	23.80	23.92	23.41	23.77	535695
2017-12-12	23.66	23.90	23.53	23.66	306437
2017-12-13	23.58	23.78	23.54	23.68	463938
2017-12-14	23.54	23.73	23.50	23.55	479456
2017-12-15	23.52	23.80	23.52	23.70	572779
2017-12-18	23.70	23.98	23.67	23.70	312514
2017-12-19	23.66	23.83	23.54	23.56	232070
2017-12-20	23.53	23.64	23.28	23.33	625690
2017-12-21	23.18	23.50	23.11	23.27	378354
2017-12-22	23.14	23.92	23.12	23.58	317668
2017-12-26	23.50	23.89	23.45	23.53	390212
2017-12-27	23.46	23.89	23.46	23.66	314526
2017-12-28	23.52	23.99	23.51	23.66	430439
2017-12-29	23.61	24.32	23.61	24.22	493007
2018-01-02	24.29	24.99	24.29	24.79	408543
2018-01-03	25.05	25.83	24.95	25.73	469232
2018-01-04	25.75	26.52	25.75	26.25	527229
2018-01-05	26.35	26.73	26.24	26.53	362698
2018-01-08	26.56	26.70	25.90	25.92	438999
2018-01-09	25.97	26.15	25.57	25.66	354711
2018-01-10	25.55	25.75	25.20	25.55	269901
2018-01-11	25.72	26.13	25.54	25.91	230776
2018-01-12	25.97	26.05	25.53	25.74	192849
2018-01-16	25.82	25.84	25.50	25.75	248996
2018-01-17	25.74	25.97	25.43	25.53	182169
2018-01-18	25.55	25.93	25.05	25.08	218164
2018-01-19	25.03	25.30	24.90	24.97	306067
2018-01-22	25.00	25.14	24.69	25.10	271210
2018-01-23	25.03	25.19	24.84	25.07	147932
2018-01-24	25.04	25.10	24.80	24.88	203227
2018-01-25	24.87	25.25	24.85	25.12	485190
2018-01-26	25.13	25.48	24.86	25.26	351223
2018-01-29	25.23	25.40	25.11	25.24	344533
2018-01-30	25.10	25.39	25.00	25.29	459039
2018-01-31	25.39	25.52	25.21	25.45	487383
2018-02-01	25.31	25.75	25.25	25.45	337522
2018-02-02	25.48	25.58	25.22	25.31	472749
2018-02-05	24.51	25.20	24.40	24.64	356002
2018-02-06	24.30	24.88	24.20	24.68	280091
2018-02-07	24.70	24.95	24.50	24.50	234478
2018-02-08	24.18	24.43	23.99	24.11	358472
2018-02-09	24.49	24.88	24.14	24.62	329219
2018-02-12	24.75	25.20	24.53	25.09	280628
2018-02-13	25.14	25.40	24.90	25.34	304029
2018-02-14	25.29	25.56	25.10	25.28	223990
2018-02-15	25.30	25.49	24.93	25.00	171726
2018-02-16	25.00	25.16	24.66	24.72	187945
2018-02-20	24.73	24.87	24.21	24.30	179614
2018-02-21	24.35	24.55	24.10	24.10	174387
2018-02-22	24.10	24.39	23.92	24.02	159062
2018-02-23	24.03	24.13	23.87	24.00	205073
2018-02-26	24.05	24.37	23.51	23.57	279037
2018-02-27	23.65	23.92	23.40	23.42	217371
2018-02-28	23.46	23.56	23.05	23.10	231054
2018-03-01	23.19	23.87	23.15	23.67	184307
2018-03-02	23.51	23.70	23.31	23.55	298758
2018-03-05	23.50	23.85	23.50	23.69	105909
2018-03-06	23.65	23.70	23.41	23.58	150965
2018-03-07	23.49	23.70	23.49	23.62	145155
2018-03-08	23.57	23.90	23.57	23.71	175159
2018-03-09	23.71	23.83	23.41	23.60	161803
2018-03-12	23.67	23.81	23.50	23.78	124815
2018-03-13	23.90	23.90	23.56	23.82	138946
2018-03-14	23.79	23.90	23.62	23.72	94822
2018-03-15	23.72	23.88	23.32	23.75	312440
2018-03-16	23.78	24.05	23.60	23.80	220004
2018-03-19	23.38	24.12	22.80	23.75	574304
2018-03-20	23.68	24.00	23.02	23.11	343242
2018-03-21	23.13	23.37	22.91	23.05	243116
2018-03-22	22.95	23.22	22.65	22.74	189301
2018-03-23	22.71	23.00	22.54	22.61	186887
2018-03-26	22.70	22.79	22.02	22.18	374237
2018-03-27	22.21	22.36	21.87	22.06	252345
2018-03-28	21.91	22.21	21.90	21.92	142093
2018-03-29	21.87	22.24	21.85	22.01	165191
2018-04-02	22.00	22.42	21.91	22.32	153290
2018-04-03	22.44	22.45	21.95	22.12	227099
2018-04-04	22.10	22.40	22.03	22.20	160076
2018-04-05	22.16	22.42	22.06	22.27	109298
2018-04-06	22.20	22.47	21.98	22.13	150989
2018-04-09	22.14	22.35	22.00	22.04	216053
2018-04-10	22.06	22.34	22.06	22.24	125280
2018-04-11	22.22	22.49	22.13	22.44	149242
2018-04-12	22.49	22.61	22.24	22.29	150527
2018-04-13	22.38	22.49	22.19	22.36	109328
2018-04-16	22.33	22.84	22.19	22.76	152055
2018-04-17	22.76	23.12	22.66	22.70	229085
2018-04-18	22.68	22.97	22.47	22.49	135815
2018-04-19	22.50	22.61	22.22	22.33	96883
2018-04-20	22.25	22.63	22.25	22.46	123083
2018-04-23	22.49	22.99	22.48	22.95	138913
2018-04-24	23.19	23.38	22.98	23.18	227622
2018-04-25	23.20	23.40	22.57	22.93	323806
2018-04-26	23.07	23.20	22.61	22.73	268003
2018-04-27	22.74	23.29	22.74	23.27	273083
2018-04-30	23.20	23.42	22.87	23.13	220670
2018-05-01	23.14	23.59	23.01	23.48	170027
2018-05-02	23.47	23.58	23.25	23.37	183588
2018-05-03	23.33	23.37	22.83	22.91	177525
2018-05-04	22.97	23.11	22.83	22.90	182246
2018-05-07	22.39	22.69	22.20	22.42	140984
2018-05-08	22.30	22.49	22.11	22.44	116386
2018-05-09	22.48	22.54	22.10	22.41	154251
2018-05-10	22.19	22.83	22.04	22.34	322554
2018-05-11	22.38	22.85	22.27	22.77	170369
2018-05-14	22.75	23.18	22.71	23.07	266525
2018-05-15	22.90	23.06	22.66	22.96	310944
2018-05-16	23.02	23.30	22.94	23.15	318780
2018-05-17	23.10	23.24	22.92	23.11	218432
2018-05-18	23.12	23.16	22.83	22.98	207224
2018-05-21	23.05	23.09	22.78	23.04	229456
2018-05-22	23.05	23.07	22.78	23.02	188923
2018-05-23	23.09	23.09	22.93	23.02	136710
2018-05-24	23.02	23.11	22.95	23.08	81975
2018-05-25	23.02	23.34	22.95	23.15	150471
2018-05-29	23.10	23.29	23.01	23.24	177644
2018-05-30	23.33	23.39	23.17	23.30	137758
2018-05-31	23.27	23.57	23.18	23.41	224418
2018-06-01	23.35	23.59	23.19	23.51	125488
2018-06-04	23.52	23.60	23.31	23.48	144798
2018-06-05	23.53	23.69	23.41	23.63	91732
2018-06-06	23.67	23.68	23.45	23.56	83648
2018-06-07	23.68	23.75	23.46	23.49	90722
2018-06-08	23.60	23.60	23.39	23.54	63926
2018-06-11	23.52	23.62	23.30	23.32	134063
2018-06-12	23.30	23.55	23.30	23.50	151858
2018-06-13	23.51	23.56	23.35	23.47	139825
2018-06-14	23.52	23.64	23.38	23.52	131338
2018-06-15	23.46	23.63	23.38	23.50	217371
2018-06-18	23.39	23.63	23.37	23.54	228652
2018-06-19	23.41	23.57	23.40	23.52	200078
2018-06-20	23.64	23.64	23.48	23.55	203160
2018-06-21	23.55	23.55	23.42	23.49	138403
2018-06-22	23.50	23.60	23.48	23.51	206022
2018-06-25	23.51	23.65	23.44	23.55	114870
2018-06-26	23.48	23.60	23.38	23.41	123979
2018-06-27	23.42	23.54	23.23	23.47	182523
2018-06-28	23.48	23.55	23.11	23.50	144264
2018-06-29	23.50	23.60	23.38	23.49	108710
2018-07-02	23.49	23.52	23.33	23.51	101558
2018-07-03	23.53	23.63	23.45	23.54	174568
2018-07-05	23.58	23.59	23.45	23.51	130395
2018-07-06	23.50	23.64	23.47	23.52	105898
2018-07-09	23.53	23.58	23.29	23.29	173860
2018-07-10	23.30	23.60	23.30	23.45	123380
2018-07-11	23.30	23.55	23.30	23.41	154984
2018-07-12	23.50	23.51	23.30	23.32	101966
2018-07-13	23.30	23.37	23.06	23.21	126855
2018-07-16	23.21	23.48	23.14	23.39	87921
2018-07-17	23.40	23.41	23.25	23.27	93194
2018-07-18	23.28	23.36	23.12	23.21	147764
2018-07-19	23.30	23.67	23.19	23.52	160850
2018-07-20	23.46	23.56	23.33	23.51	83318
2018-07-23	23.40	23.70	23.37	23.63	100019
2018-07-24	23.62	23.67	23.43	23.65	95457
2018-07-25	23.65	23.67	23.36	23.64	187756
2018-07-26	23.68	23.79	23.64	23.71	120236
2018-07-27	23.65	23.93	23.61	23.80	120521
2018-07-30	23.84	23.99	23.71	23.88	159919
2018-07-31	23.80	23.91	23.78	23.78	128037
2018-08-01	23.80	23.93	23.57	23.65	221317
2018-08-02	23.63	23.70	23.38	23.45	239926
2018-08-03	23.45	23.52	22.95	22.99	388684
2018-08-06	22.39	22.57	22.25	22.55	253210
2018-08-07	22.48	22.84	22.30	22.69	168895
2018-08-08	22.60	22.81	22.55	22.70	166473
2018-08-09	23.00	23.38	22.75	23.36	310004
2018-08-10	23.48	24.00	23.37	23.91	635985
2018-08-13	23.90	24.29	23.63	24.03	256178
2018-08-14	24.10	24.50	23.95	24.44	337301
2018-08-15	24.40	24.57	24.13	24.21	323328
2018-08-16	24.38	24.39	24.03	24.31	195055
2018-08-17	24.19	24.41	24.05	24.33	265227
2018-08-20	24.31	24.45	24.02	24.05	208969
2018-08-21	24.20	24.20	23.84	23.90	268580
2018-08-22	23.85	23.99	23.79	23.95	143162
2018-08-23	23.93	24.09	23.69	23.78	318783
2018-08-24	23.83	23.92	23.65	23.72	177641
2018-08-27	23.76	23.76	23.15	23.34	404181
2018-08-28	23.30	23.38	22.92	23.21	295865
2018-08-29	23.14	23.31	23.00	23.01	119100
2018-08-30	23.00	23.04	22.69	22.73	202277
2018-08-31	22.73	22.77	22.40	22.60	126823
2018-09-04	22.56	22.81	22.46	22.59	113163
2018-09-05	22.51	22.81	22.51	22.70	139098
2018-09-06	22.78	22.88	22.65	22.80	152085
2018-09-07	22.71	22.78	22.41	22.66	154479
2018-09-10	22.63	22.88	22.57	22.81	232479
2018-09-11	22.81	22.89	22.70	22.85	176644
2018-09-12	22.90	22.99	22.66	22.87	163692
2018-09-13	22.91	22.93	22.75	22.93	118557
2018-09-14	22.83	23.19	22.71	23.15	173142
2018-09-17	23.24	23.34	23.11	23.17	179063
2018-09-18	23.12	23.31	23.07	23.09	147206
2018-09-19	23.10	23.25	22.95	23.18	113802
2018-09-20	23.20	23.30	23.02	23.18	113521
2018-09-21	23.21	23.35	23.06	23.30	190912
2018-09-24	23.35	23.61	23.34	23.50	187289
2018-09-25	23.43	23.54	23.15	23.35	338879
2018-09-26	23.33	23.48	23.24	23.44	238918
2018-09-27	23.44	23.64	23.38	23.40	106625
2018-09-28	23.34	23.61	23.34	23.53	173697
2018-10-01	23.57	23.67	23.31	23.41	211506
2018-10-02	23.40	23.48	23.27	23.41	130179
2018-10-03	23.40	23.60	23.34	23.54	242517
2018-10-04	23.50	23.51	23.22	23.43	187757
2018-10-05	23.37	23.56	23.23	23.35	218639
2018-10-08	23.45	23.73	23.45	23.53	177073
2018-10-09	23.50	23.59	23.39	23.47	188173
2018-10-10	23.51	23.66	23.39	23.51	177425
2018-10-11	23.45	23.69	23.37	23.52	178304
2018-10-12	23.53	23.69	23.41	23.56	249557
2018-10-15	23.67	24.00	23.50	23.86	236343
2018-10-16	23.90	24.16	23.87	23.90	217264
2018-10-17	23.96	23.96	23.52	23.71	189971
2018-10-18	23.68	23.99	23.53	23.56	253119
2018-10-19	23.57	23.70	23.42	23.43	182040
2018-10-22	23.40	23.58	23.36	23.49	137272
2018-10-23	23.37	23.78	23.22	23.66	171835
2018-10-24	23.72	23.90	23.63	23.72	157705
2018-10-25	23.66	23.72	23.34	23.58	169701
2018-10-26	23.63	23.65	23.16	23.43	267484
2018-10-29	23.48	23.68	22.95	23.36	185267
2018-10-30	23.38	23.59	23.16	23.23	155850
2018-10-31	23.30	23.30	22.64	22.85	309791
2018-11-01	22.88	23.18	22.70	22.83	360562
2018-11-02	22.83	22.92	22.61	22.83	267636
2018-11-05	22.15	22.67	22.13	22.48	233313
2018-11-06	22.41	22.48	22.23	22.34	119252
2018-11-07	22.32	22.56	22.13	22.51	163738
2018-11-08	22.50	22.75	22.36	22.46	148322
2018-11-09	22.44	22.79	22.44	22.71	210723
2018-11-12	22.72	22.97	22.54	22.62	127273
2018-11-13	22.73	22.86	22.36	22.53	239518
2018-11-14	22.67	22.98	22.53	22.70	275422
2018-11-15	22.41	23.13	22.41	23.04	247631
2018-11-16	23.08	23.37	22.98	23.34	190980
2018-11-19	23.34	23.55	23.13	23.22	201991
2018-11-20	23.02	23.24	22.83	23.17	189312
2018-11-21	23.07	23.45	22.94	23.32	165360
2018-11-23	23.27	23.35	23.14	23.14	48717
2018-11-26	23.14	23.35	23.14	23.35	166839
2018-11-27	23.29	23.36	23.01	23.22	124633
2018-11-28	23.22	23.29	22.91	23.03	169840
2018-11-29	23.00	23.42	22.99	23.24	280840
2018-11-30	23.14	23.61	23.12	23.36	175398
2018-12-03	23.44	23.45	22.51	22.64	569862
2018-12-04	22.79	22.80	22.27	22.35	480923
2018-12-06	22.26	22.34	21.88	22.07	413647
2018-12-07	22.16	22.22	21.56	21.76	352499
2018-12-10	21.70	21.72	21.16	21.59	402893
2018-12-11	21.59	21.64	21.02	21.24	369761
2018-12-12	21.30	21.72	21.24	21.29	223044
2018-12-13	21.33	21.74	21.30	21.56	333254
2018-12-14	21.39	21.66	21.35	21.61	373267
2018-12-17	21.60	21.64	21.27	21.52	450520
2018-12-18	21.50	21.62	20.78	20.98	407230
2018-12-19	20.87	20.93	20.52	20.69	450572
2018-12-20	20.61	20.63	20.00	20.26	585583
2018-12-21	20.12	20.75	19.61	19.65	3544197
2018-12-24	19.64	19.65	19.06	19.13	362346
2018-12-26	19.20	19.49	19.02	19.24	518241
2018-12-27	19.03	19.14	18.63	19.03	550614
2018-12-28	19.12	19.66	19.05	19.35	497070
2018-12-31	19.37	19.58	19.03	19.27	394051
2019-01-02	19.20	19.58	19.05	19.43	203556
2019-01-03	19.44	19.67	19.36	19.61	289309
2019-01-04	19.72	20.63	19.64	20.20	428412
2019-01-07	20.32	20.75	20.20	20.64	457267
2019-01-08	20.83	21.56	20.65	21.30	405834
2019-01-09	21.33	21.58	21.15	21.50	420473
2019-01-10	21.40	21.60	21.28	21.48	205312
2019-01-11	21.50	21.59	21.34	21.50	166220
2019-01-14	21.48	21.93	21.26	21.85	303614
2019-01-15	21.89	22.25	21.85	22.18	200593
2019-01-16	22.22	22.27	21.90	22.22	300894
2019-01-17	22.16	22.43	22.16	22.27	159106
2019-01-18	22.36	22.50	22.20	22.47	216348
2019-01-22	22.45	22.57	22.20	22.48	332377
2019-01-23	22.55	22.69	22.46	22.60	189888
2019-01-24	22.64	23.19	22.50	22.87	374508
2019-01-25	22.78	23.10	22.78	23.01	216056
2019-01-28	22.98	23.10	22.85	23.00	156949
2019-01-29	23.08	23.08	22.82	23.00	137596
2019-01-30	23.11	23.17	22.98	23.00	187755
2019-01-31	23.07	23.30	23.01	23.20	213855
2019-02-01	23.30	23.45	23.13	22.78	266000
2019-02-04	22.85	22.88	22.30	22.35	446630
2019-02-05	22.35	22.68	22.27	22.65	175666
2019-02-06	22.63	22.67	22.32	22.63	124731
2019-02-07	22.15	22.24	21.45	21.92	575793
2019-02-08	22.13	22.47	21.73	21.90	269549
2019-02-11	21.90	22.11	21.62	21.85	184999
2019-02-12	22.03	22.05	21.78	21.82	122866
2019-02-13	21.83	22.26	21.83	22.03	246526
2019-02-14	21.93	22.34	21.93	22.20	171648
2019-02-15	22.34	22.34	22.06	22.17	234163
2019-02-19	22.07	22.15	21.83	22.11	180444
2019-02-20	21.98	22.45	21.98	22.24	218174
2019-02-21	22.29	22.61	22.15	22.60	367022
2019-02-22	22.63	22.85	22.50	22.56	192733
2019-02-25	22.60	22.75	22.41	22.55	139383
2019-02-26	22.50	22.62	22.28	22.38	228361
2019-02-27	22.22	22.41	21.33	21.43	1063830
2019-02-28	21.44	21.78	21.13	21.71	192932
2019-03-01	21.82	21.90	21.52	21.57	173688
2019-03-04	21.60	21.73	21.33	21.47	280882
2019-03-05	21.42	21.74	21.28	21.56	179211
2019-03-06	21.57	21.64	21.38	21.51	120554
2019-03-07	21.43	21.74	21.43	21.69	153698
2019-03-08	21.60	21.67	21.54	21.67	108009
2019-03-11	21.58	21.65	21.18	21.45	182239
2019-03-12	21.51	21.80	21.40	21.80	127415
2019-03-13	21.85	22.02	21.66	21.96	175146
2019-03-14	22.05	22.13	21.91	22.05	102647
2019-03-15	22.01	22.75	21.95	22.75	411356
2019-03-18	22.64	22.97	22.56	22.69	172656
2019-03-19	22.81	22.88	22.61	22.70	85120
2019-03-20	22.58	22.76	22.44	22.54	102763
2019-03-21	22.66	22.74	22.51	22.70	73834
2019-03-22	22.62	22.81	22.55	22.61	68277
2019-03-25	22.56	22.61	22.34	22.45	128376
2019-03-26	22.45	22.55	22.28	22.34	73971
2019-03-27	22.41	22.44	22.16	22.31	72446
2019-03-28	22.21	22.38	22.17	22.30	52352
2019-03-29	22.36	22.49	22.18	22.41	73594
2019-04-01	22.38	22.51	22.25	22.47	184324
2019-04-02	22.57	22.76	22.40	22.75	122332
2019-04-03	22.60	22.98	22.60	22.94	128724
2019-04-04	22.90	22.97	22.71	22.77	95530
2019-04-05	22.75	22.98	22.75	22.93	83752
2019-04-08	23.00	23.04	22.84	22.86	131620
2019-04-09	22.85	22.86	22.66	22.78	89827
2019-04-10	22.82	22.91	22.70	22.84	67816
2019-04-11	22.80	23.10	22.77	23.07	99593
2019-04-12	23.03	23.19	22.99	23.02	105557
2019-04-15	23.02	23.17	23.02	23.14	78975
2019-04-16	23.10	23.20	23.02	23.02	73557
2019-04-17	23.03	23.14	22.93	22.99	89290
2019-04-18	23.01	23.18	22.98	23.11	62875
2019-04-22	23.12	23.22	23.10	23.22	98027
2019-04-23	23.22	23.29	23.09	23.09	120139
2019-04-24	23.10	23.27	23.10	23.19	110222
2019-04-25	23.28	23.39	23.13	23.21	114792
2019-04-26	23.34	23.40	23.19	23.28	107089
2019-04-29	23.25	23.40	23.11	23.21	165569
2019-04-30	23.40	23.42	23.30	23.33	185753
2019-05-01	23.36	23.70	23.25	23.51	117528
2019-05-02	23.44	23.53	23.40	23.48	77032
2019-05-03	23.49	23.50	23.39	22.89	204842
2019-05-06	22.55	23.00	22.51	22.83	147375
2019-05-07	22.79	22.91	22.55	22.86	172560
2019-05-08	22.82	22.90	22.61	22.81	111588
2019-05-09	22.94	23.35	22.70	23.25	207855
2019-05-10	23.30	23.79	23.24	23.64	387344
2019-05-13	23.50	23.73	23.08	23.35	212443
2019-05-14	23.53	23.73	23.26	23.29	180297
2019-05-15	23.25	23.63	23.21	23.30	161304
2019-05-16	23.30	23.53	23.22	23.40	112555
2019-05-17	23.35	23.48	23.20	23.26	89669
2019-05-20	23.17	23.39	23.16	23.23	81673
2019-05-21	23.26	23.35	23.17	23.30	122681
2019-05-22	23.24	23.52	23.22	23.42	92842
2019-05-23	23.30	23.49	23.04	23.29	135504
2019-05-24	23.22	23.58	23.22	23.46	123891
2019-05-28	23.47	23.49	23.22	23.31	124744
2019-05-29	23.20	23.36	22.91	23.10	137497
2019-05-30	23.00	23.21	22.61	22.63	125606
2019-05-31	22.50	22.90	22.50	22.90	89828
2019-06-03	22.85	23.29	22.85	23.04	129002
2019-06-04	23.11	23.20	22.92	23.19	91909
2019-06-05	23.25	23.25	22.84	22.94	79318
2019-06-06	23.15	23.37	22.99	23.28	121960
2019-06-07	23.31	23.44	23.12	23.14	106100
2019-06-10	23.24	23.24	22.84	22.91	125907
2019-06-11	23.08	23.09	22.85	22.92	140231
2019-06-12	22.97	23.30	22.97	23.26	58155
2019-06-13	23.24	23.35	23.11	23.35	88991
2019-06-14	23.35	23.60	23.27	23.60	278482
2019-06-17	23.59	23.63	23.37	23.55	102182
2019-06-18	23.55	23.63	23.32	23.41	96549
2019-06-19	23.36	23.78	23.34	23.64	165545
2019-06-20	23.77	23.91	23.65	23.74	158443
2019-06-21	23.87	24.63	23.68	24.63	862385
2019-06-24	24.40	24.49	24.10	24.11	368876
2019-06-25	24.10	24.27	23.81	24.17	158329
2019-06-26	24.24	24.24	23.77	23.80	210096
2019-06-27	23.77	23.92	23.60	23.89	121302
2019-06-28	24.05	24.61	23.95	24.29	251835
2019-07-01	24.32	24.32	23.75	23.84	120845
2019-07-02	23.87	23.96	23.71	23.93	104297
2019-07-03	23.97	24.00	23.76	23.79	59888
2019-07-05	23.75	24.02	23.70	23.96	132874
2019-07-08	24.05	24.07	23.90	23.97	185197
2019-07-09	23.96	24.17	23.93	24.01	85329
2019-07-10	24.05	24.16	23.77	23.95	330162
2019-07-11	23.96	24.13	23.71	23.80	138236
2019-07-12	23.79	23.92	23.71	23.76	95096
2019-07-15	23.75	24.05	23.63	23.68	118456
2019-07-16	23.67	23.96	23.60	23.88	88325
2019-07-17	23.85	23.91	23.75	23.76	72554
2019-07-18	23.75	23.95	23.69	23.92	67338
2019-07-19	23.96	24.07	23.80	23.84	101320
2019-07-22	23.84	24.05	23.81	23.85	89703
2019-07-23	23.85	23.99	23.81	23.94	64329
2019-07-24	23.96	24.34	23.75	24.14	120352
2019-07-25	24.14	24.42	24.13	24.20	105017
2019-07-26	24.25	24.83	24.25	24.55	126113
2019-07-29	24.55	24.68	24.38	24.56	156013
2019-07-30	24.67	24.67	24.27	24.39	89259
2019-07-31	24.52	24.89	24.26	24.55	221471
2019-08-01	24.57	24.73	24.26	24.37	142309
2019-08-02	24.36	24.54	24.10	24.17	138033
2019-08-05	23.54	23.65	22.73	23.24	269161
2019-08-06	23.35	23.83	22.98	23.43	195367
2019-08-07	23.07	23.17	22.40	22.75	306921
2019-08-08	22.54	22.97	21.84	22.39	380422
2019-08-09	22.48	23.29	22.44	23.00	249794
2019-08-12	23.17	23.33	22.63	23.03	176036
2019-08-13	23.36	23.41	23.08	23.23	257280
2019-08-14	23.19	23.33	22.69	22.86	194299
2019-08-15	22.87	22.94	22.51	22.70	179300
2019-08-16	22.84	23.02	22.73	22.83	162990
2019-08-19	22.97	23.10	22.79	22.92	146989
2019-08-20	22.95	23.13	22.66	22.79	178847
2019-08-21	22.82	23.16	22.72	23.16	211053
2019-08-22	23.02	23.10	22.83	23.04	148066
2019-08-23	23.03	23.10	22.62	22.78	165589
2019-08-26	22.77	22.93	22.70	22.90	121316
2019-08-27	22.82	22.88	22.59	22.71	152681
2019-08-28	22.81	23.08	22.71	23.05	182311
2019-08-29	23.08	23.31	23.03	23.26	122287
2019-08-30	23.18	23.35	23.06	23.32	114027
2019-09-03	23.32	23.68	22.97	23.62	184083
2019-09-04	23.62	23.73	23.47	23.70	238369
2019-09-05	23.80	23.84	23.36	23.41	123606
2019-09-06	23.46	23.55	23.23	23.26	110481
2019-09-09	23.32	23.36	23.11	23.13	70908
2019-09-10	23.07	23.50	23.07	23.29	123416
2019-09-11	23.32	23.74	23.25	23.74	155468
2019-09-12	23.75	23.97	23.50	23.78	127888
2019-09-13	23.74	24.08	23.74	23.98	227048
2019-09-16	24.18	24.18	23.84	24.06	100620
2019-09-17	23.76	23.99	23.43	23.76	142148
2019-09-18	23.77	23.97	23.67	23.76	92829
2019-09-19	23.79	24.13	23.63	23.80	85863
2019-09-20	23.81	24.09	23.81	24.06	146664
2019-09-23	24.06	24.20	23.90	24.05	126138
2019-09-24	24.06	24.24	24.00	24.05	75965
2019-09-25	24.05	24.10	23.85	23.96	93199
2019-09-26	23.98	24.02	23.80	23.81	92353
2019-09-27	23.81	23.94	23.63	23.77	102619
2019-09-30	23.96	24.06	23.63	23.63	98256
2019-10-01	23.63	23.75	23.29	23.34	135731
2019-10-02	23.34	23.34	22.99	23.04	105060
2019-10-03	23.10	23.32	23.00	23.19	96022
2019-10-04	23.26	23.60	23.26	23.47	96984
2019-10-07	23.56	23.75	23.47	23.50	83788
2019-10-08	23.47	23.54	23.27	23.31	85114
2019-10-09	23.28	23.42	23.14	23.34	122528
2019-10-10	23.26	23.42	23.00	23.26	118697
2019-10-11	23.35	23.63	23.22	23.22	136681
2019-10-14	23.22	23.37	23.12	23.24	121575
2019-10-15	23.30	23.39	23.09	23.12	86550
2019-10-16	23.12	23.25	23.01	23.09	67966
2019-10-17	23.20	23.25	23.05	23.24	87803
2019-10-18	23.29	23.69	23.23	23.68	101939
2019-10-21	23.70	23.73	23.45	23.60	82723
2019-10-22	23.56	23.87	23.56	23.74	118993
2019-10-23	23.74	23.84	23.57	23.84	86797
2019-10-24	23.82	24.14	23.61	23.66	124691
2019-10-25	23.66	23.88	23.51	23.58	114834
2019-10-28	23.60	23.98	23.60	23.91	218549
2019-10-29	23.91	23.95	23.72	23.72	179866
2019-10-30	23.89	23.97	23.76	23.88	144430
2019-10-31	23.96	24.20	23.88	24.20	209292
2019-11-01	24.25	24.44	24.15	24.41	234136
2019-11-04	23.98	24.10	23.54	23.56	234582
2019-11-05	23.60	23.98	23.58	23.80	135025
2019-11-06	23.88	23.88	23.54	23.72	135419
2019-11-07	23.86	23.89	23.38	23.56	148501
2019-11-08	23.38	23.98	23.38	23.98	217386
2019-11-11	23.93	24.22	23.80	24.22	231716
2019-11-12	24.36	24.45	24.06	24.23	229897
2019-11-13	24.24	24.45	23.94	23.99	158285
2019-11-14	23.69	23.90	22.59	22.74	391378
2019-11-15	22.72	23.16	22.62	23.10	209061
2019-11-18	23.19	23.19	22.68	22.68	342917
2019-11-19	22.70	23.05	22.70	22.87	121872
2019-11-20	22.70	22.80	22.39	22.58	266318
2019-11-21	22.50	22.76	22.38	22.73	167453
2019-11-22	22.75	22.81	22.63	22.72	148612
2019-11-25	22.73	22.87	22.73	22.80	88382
2019-11-26	22.71	22.97	22.48	22.64	146770
2019-11-27	22.49	22.64	22.36	22.38	261958
2019-11-29	22.43	22.57	22.42	22.42	46656
2019-12-02	22.53	22.68	22.03	22.03	307496
2019-12-03	22.01	22.16	22.00	22.09	203655
2019-12-04	22.08	22.21	21.79	21.87	198515
2019-12-05	21.79	21.97	21.65	21.92	142940
2019-12-06	21.95	22.00	21.80	22.00	163913
2019-12-09	22.10	22.27	21.92	22.14	169468
2019-12-10	22.01	22.13	21.93	22.00	147372
2019-12-11	21.90	22.30	21.90	22.12	194268
2019-12-12	22.12	22.23	21.91	21.96	191451
2019-12-13	21.96	22.49	21.94	22.44	478008
2019-12-16	22.46	22.49	21.85	22.00	240793
2019-12-17	22.00	22.23	22.00	22.09	198704
2019-12-18	22.00	22.45	22.00	22.33	232319
2019-12-19	22.33	22.41	22.16	22.17	133740
2019-12-20	22.15	22.28	21.93	21.93	1183793
2019-12-23	22.00	22.28	21.95	22.23	290958
2019-12-24	22.18	22.22	22.06	22.07	57867
2019-12-26	22.08	22.30	21.85	22.03	222877
2019-12-27	21.92	22.08	21.87	22.00	256039
2019-12-30	21.92	22.01	21.81	21.81	296429
2019-12-31	21.81	21.95	21.78	21.85	217717
2020-01-02	21.87	21.98	21.50	21.57	262030
2020-01-03	21.65	21.96	21.59	21.77	162423
2020-01-06	21.77	22.10	21.67	22.02	204171
2020-01-07	21.98	22.09	21.90	22.06	184588
2020-01-08	22.08	22.16	21.95	22.13	99729
2020-01-09	22.14	22.33	22.04	22.21	200254
2020-01-10	22.13	22.54	22.13	22.54	192908
2020-01-13	22.42	22.50	22.21	22.24	266456
2020-01-14	22.23	22.31	22.05	22.17	145429
2020-01-15	22.27	22.42	22.23	22.39	109238
2020-01-16	22.42	22.57	22.36	22.39	125994
2020-01-17	22.35	22.63	22.35	22.60	207752
2020-01-21	22.30	22.63	22.30	22.36	210207
2020-01-22	22.35	22.59	22.33	22.54	126425
2020-01-23	22.54	22.78	22.42	22.78	155480
2020-01-24	22.77	22.78	22.45	22.51	120191
2020-01-27	22.45	22.63	22.31	22.51	154582
2020-01-28	22.50	22.75	22.50	22.52	204449
2020-01-29	22.67	22.84	22.58	22.79	242001
2020-01-30	22.81	22.87	22.65	22.82	187319
2020-01-31	22.85	22.86	22.55	22.65	272949
2020-02-03	22.16	22.21	21.86	21.96	218095
2020-02-04	22.04	22.23	21.79	21.88	265662
2020-02-05	21.92	22.07	21.70	21.79	204018
2020-02-06	21.75	22.09	21.41	21.97	590175
2020-02-07	22.19	22.19	21.57	21.60	304052
2020-02-10	21.60	21.71	21.53	21.71	218729
2020-02-11	21.75	21.79	21.36	21.58	428125
2020-02-12	21.45	21.90	21.45	21.53	269049
2020-02-13	21.51	21.77	21.49	21.52	157334
2020-02-14	21.51	21.75	21.47	21.60	127492
2020-02-18	21.50	21.60	21.30	21.31	174599
2020-02-19	21.34	21.45	21.25	21.27	172814
2020-02-20	21.30	21.55	21.30	21.33	138877
2020-02-21	21.33	21.40	21.08	21.17	376315
2020-02-24	21.00	21.04	20.65	20.65	367697
2020-02-25	20.70	20.79	20.16	20.19	348932
2020-02-26	20.20	20.50	20.00	20.27	324661
2020-02-27	20.11	20.16	19.23	19.59	466128
2020-02-28	19.19	19.70	18.50	19.57	613328
2020-03-02	19.56	20.44	19.26	20.06	307618
2020-03-03	20.18	20.27	19.07	19.37	503276
2020-03-04	19.69	19.80	19.30	19.31	267307
2020-03-05	19.02	19.25	18.70	18.87	304320
2020-03-06	18.60	18.91	18.49	18.76	298710
2020-03-09	17.75	18.23	14.09	15.50	668489
2020-03-10	17.48	18.00	16.78	17.83	454735
2020-03-11	17.54	18.01	17.07	17.14	370344
2020-03-12	15.00	16.49	14.26	14.39	686695
2020-03-13	14.89	15.57	13.70	15.29	704830
2020-03-16	13.69	15.04	13.58	13.65	411102
2020-03-17	13.88	13.93	12.36	12.71	461332
2020-03-18	12.21	12.40	8.64	10.45	855828
2020-03-19	10.29	11.25	9.57	10.64	718231
2020-03-20	11.00	12.41	11.00	11.54	868625
2020-03-23	11.20	11.44	10.25	11.18	496224
2020-03-24	12.30	13.13	11.75	12.86	533795
2020-03-25	12.90	15.03	12.90	13.92	585803
2020-03-26	14.00	16.52	13.97	15.77	594958
2020-03-27	14.92	15.27	14.50	14.57	257443
2020-03-30	14.56	14.95	14.26	14.80	289910
2020-03-31	15.00	15.12	14.08	14.14	459254
2020-04-01	13.99	14.09	13.16	13.24	306241
2020-04-02	13.26	13.97	12.86	13.12	237080
2020-04-03	13.19	13.46	12.72	13.05	291570
2020-04-06	13.12	13.60	13.12	13.31	419851
2020-04-07	13.86	14.47	13.45	13.49	428285
2020-04-08	13.80	13.90	12.80	12.96	392976
2020-04-09	13.38	13.73	12.73	13.40	825560
2020-04-13	13.82	13.87	13.05	13.48	250986
2020-04-14	13.75	14.23	13.69	13.97	184044
2020-04-15	13.80	13.91	13.04	13.69	191362
2020-04-16	13.74	13.84	13.36	13.50	263547
2020-04-17	14.05	14.14	13.60	13.87	445141
2020-04-20	13.75	14.39	13.60	14.24	130758
2020-04-21	13.88	14.66	13.75	14.59	226784
2020-04-22	14.92	14.92	13.93	13.96	205316
2020-04-23	15.00	15.03	14.28	14.41	352704
2020-04-24	14.69	14.90	14.38	14.47	239624
2020-04-27	14.60	14.80	14.44	14.45	485299
2020-04-28	14.77	15.08	14.58	14.88	469623
2020-04-29	15.28	15.68	15.10	15.25	650890
2020-04-30	15.64	15.64	14.88	15.45	478454
2020-05-01	15.38	15.40	14.12	13.75	892360
2020-05-04	13.96	14.34	13.60	14.09	346050
2020-05-05	14.21	14.54	13.80	14.11	334940
2020-05-06	14.10	14.13	13.27	13.32	237683
2020-05-07	12.97	13.48	12.08	12.98	527619
2020-05-08	13.35	14.06	13.14	13.98	544666
2020-05-11	13.98	14.15	13.51	13.95	240006
2020-05-12	14.28	14.47	13.65	13.76	337654
2020-05-13	13.62	14.03	13.40	13.62	493666
2020-05-14	13.47	13.61	12.81	13.54	179025
2020-05-15	13.19	13.53	13.07	13.33	174347
2020-05-18	13.58	14.00	13.55	13.83	212923
2020-05-19	13.94	13.94	13.57	13.57	120215
2020-05-20	13.91	14.11	13.63	13.81	195453
2020-05-21	13.81	14.46	13.80	14.41	133885
2020-05-22	14.50	14.53	14.20	14.26	157584
2020-05-26	14.69	15.03	14.51	14.58	289295
2020-05-27	14.96	15.01	14.58	14.85	282917
2020-05-28	14.85	15.10	14.67	14.71	310265
2020-05-29	14.74	15.25	14.55	14.59	737502
2020-06-01	14.68	14.83	14.43	14.74	326403
2020-06-02	14.75	14.89	14.56	14.70	274206
2020-06-03	14.80	15.33	14.80	15.09	259547
2020-06-04	14.86	15.13	14.86	14.99	114825
2020-06-05	15.20	15.78	15.20	15.66	288455
2020-06-08	15.76	16.87	15.76	16.85	382037
2020-06-09	16.68	16.68	15.41	15.61	363134
2020-06-10	15.77	15.86	14.92	15.08	371161
2020-06-11	14.13	14.63	13.90	14.03	314108
2020-06-12	14.94	14.94	14.16	14.60	219138
2020-06-15	14.29	15.44	14.15	15.23	286252
2020-06-16	15.53	15.78	15.27	15.57	247239
2020-06-17	15.57	15.83	15.37	15.51	207793
2020-06-18	15.51	16.21	15.50	16.17	243145
2020-06-19	16.17	17.18	16.01	16.32	978088
2020-06-22	16.21	16.21	14.93	15.06	557295
2020-06-23	15.01	15.22	14.46	14.47	333996
2020-06-24	14.31	14.44	13.91	14.20	228258
2020-06-25	14.20	14.72	13.97	14.43	268710
2020-06-26	14.57	14.58	14.01	14.08	150153
2020-06-29	14.11	14.38	13.96	14.04	254594
2020-06-30	14.05	14.44	13.98	14.30	188569
2020-07-01	14.19	14.49	13.93	13.94	134842
2020-07-02	14.06	14.30	13.86	14.28	200004
2020-07-06	14.51	14.77	14.15	14.31	183099
2020-07-07	14.18	14.32	13.98	14.07	127484
2020-07-08	13.95	14.21	13.83	13.95	155007
2020-07-09	13.88	13.98	13.52	13.63	226016
2020-07-10	13.51	14.10	13.51	14.09	118215
2020-07-13	14.04	14.37	13.93	14.17	368985
2020-07-14	14.14	14.29	14.01	14.10	365872
2020-07-15	14.11	14.60	14.11	14.47	375086
2020-07-16	14.31	14.78	14.31	14.67	183524
2020-07-17	14.67	14.88	14.29	14.32	179132
2020-07-20	14.18	14.50	14.04	14.29	174937
2020-07-21	14.30	14.93	14.29	14.67	221731
2020-07-22	14.67	15.04	14.50	14.91	226853
2020-07-23	14.05	14.40	13.31	13.48	1250511
2020-07-24	13.49	13.97	13.48	13.61	315798
2020-07-27	13.61	13.74	13.16	13.30	290592
2020-07-28	13.20	13.33	12.90	12.98	410260
2020-07-29	12.91	13.26	12.83	13.26	230445
2020-07-30	13.06	13.19	12.92	13.06	184063
2020-07-31	12.96	13.47	12.96	12.96	278739
2020-08-03	13.00	13.06	12.54	12.66	311407
2020-08-04	12.56	12.74	12.50	12.74	287700
2020-08-05	12.71	12.79	12.53	12.58	235911
2020-08-06	12.70	13.59	12.68	13.55	432921
2020-08-07	13.68	14.28	13.55	14.02	516290
2020-08-10	14.02	14.49	14.02	14.31	504757
2020-08-11	14.63	14.70	13.66	13.72	511257
2020-08-12	13.74	14.34	13.52	13.64	242352
2020-08-13	13.56	13.71	13.43	13.57	131708
2020-08-14	13.50	13.87	13.46	13.72	114626
2020-08-17	13.62	13.69	13.13	13.27	283478
2020-08-18	13.25	13.26	13.01	13.01	254497
2020-08-19	13.13	13.54	13.03	13.25	264713
2020-08-20	13.10	13.28	12.89	13.12	258104
2020-08-21	13.17	13.23	12.81	12.85	205259
2020-08-24	12.77	13.09	12.60	12.76	427689
2020-08-25	12.76	13.24	12.76	13.12	266976
2020-08-26	13.01	13.12	12.65	12.69	423060
2020-08-27	12.85	13.10	12.56	12.69	369348
2020-08-28	12.71	12.98	12.55	12.91	366944
2020-08-31	12.99	12.99	12.51	12.75	792423
2020-09-01	12.61	13.25	12.60	13.22	448308
2020-09-02	12.89	13.44	12.84	13.34	470162
2020-09-03	13.35	13.60	13.32	13.36	587223
2020-09-04	13.44	13.45	12.71	12.90	215029
2020-09-08	12.83	13.14	12.77	12.94	345195
2020-09-09	13.02	13.27	12.93	13.06	350190
2020-09-10	13.12	13.52	13.11	13.31	345455
2020-09-11	13.43	13.67	13.24	13.30	305652
2020-09-14	13.28	13.49	13.16	13.41	246896
2020-09-15	13.32	13.93	13.32	13.55	302596
2020-09-16	13.56	13.83	13.56	13.58	251578
2020-09-17	13.47	13.94	13.44	13.78	487179
2020-09-18	13.83	14.21	13.73	14.03	517787
2020-09-21	13.99	14.09	13.64	14.02	455007
2020-09-22	13.97	15.26	13.95	15.18	1157217
2020-09-23	15.41	15.48	14.35	14.45	587784
2020-09-24	14.45	14.97	14.13	14.38	460097
2020-09-25	14.30	14.95	14.17	14.81	434743
2020-09-28	15.00	15.17	14.62	15.00	397200
2020-09-29	14.98	15.83	14.90	15.74	585724
2020-09-30	15.63	16.32	15.63	16.28	564775
2020-10-01	16.28	16.33	15.72	16.11	305388
2020-10-02	15.69	16.40	15.56	16.23	298859
2020-10-05	16.44	16.44	15.90	16.40	364463
2020-10-06	16.33	17.22	16.28	16.91	589341
2020-10-07	17.04	17.93	17.03	17.58	652747
2020-10-08	17.68	18.04	17.44	17.85	390556
2020-10-09	17.99	18.07	16.83	17.11	474778
2020-10-12	16.95	17.50	16.67	17.42	415192
2020-10-13	17.30	17.52	16.91	17.45	250718
2020-10-14	17.57	17.81	17.29	17.37	142475
2020-10-15	17.23	17.59	16.92	17.27	160971
2020-10-16	17.18	17.27	16.47	16.49	353719
2020-10-19	16.53	16.91	16.01	16.07	356285
2020-10-20	16.29	16.57	15.87	16.03	205504
2020-10-21	16.39	16.88	15.65	16.73	709760
2020-10-22	16.75	17.61	16.72	17.52	364859
2020-10-23	17.72	18.18	17.54	18.10	313995
2020-10-26	18.05	18.10	17.55	17.93	270621
2020-10-27	17.84	17.84	16.82	17.39	380572
2020-10-28	17.03	17.22	16.67	16.87	213872
2020-10-29	16.69	17.08	16.37	17.03	218550
2020-10-30	16.89	17.21	16.20	16.14	387741
2020-11-02	16.26	16.41	16.15	16.28	338919
2020-11-03	16.44	16.45	15.72	15.76	323759
2020-11-04	15.78	15.95	14.92	15.01	447857
2020-11-05	14.93	15.74	14.93	15.54	408384
2020-11-06	15.57	15.91	15.28	15.41	249800
2020-11-09	15.80	16.35	15.54	15.95	449213
2020-11-10	16.19	17.32	15.69	17.13	478036
2020-11-11	17.01	17.08	16.30	16.66	645344
2020-11-12	16.20	17.74	15.56	17.58	1633509
2020-11-13	17.59	17.59	16.25	16.58	552967
2020-11-16	16.63	17.19	16.52	16.80	359109
2020-11-17	16.81	16.99	16.48	16.59	322521
2020-11-18	16.38	16.74	16.17	16.30	343380
2020-11-19	16.10	16.46	16.00	16.22	181553
2020-11-20	16.04	16.20	15.80	15.95	290377
2020-11-23	16.00	16.31	15.79	16.03	269386
2020-11-24	16.03	16.27	15.83	16.20	270227
2020-11-25	16.01	16.20	15.64	15.93	247988
2020-11-27	15.85	16.22	15.73	16.01	164945
2020-11-30	15.96	15.96	15.28	15.32	487308
2020-12-01	15.35	15.76	15.07	15.20	347405
2020-12-02	15.18	15.68	15.10	15.43	323692
2020-12-03	15.38	15.65	15.21	15.43	237220
2020-12-04	15.31	15.78	15.31	15.59	275769
2020-12-07	15.52	15.65	15.15	15.25	324215
2020-12-08	15.14	15.49	15.07	15.10	265534
2020-12-09	15.13	15.43	15.08	15.22	274908
2020-12-10	15.37	15.58	15.24	15.45	333219
2020-12-11	15.46	15.85	15.43	15.48	254560
2020-12-14	15.52	15.75	15.16	15.25	432001
2020-12-15	15.25	15.60	15.25	15.49	346410
2020-12-16	15.43	15.54	15.27	15.33	272030
2020-12-17	15.32	15.57	15.19	15.25	530898
2020-12-18	15.21	15.61	15.15	15.28	403546
2020-12-21	15.20	15.25	14.75	14.85	285819
2020-12-22	14.83	15.06	14.60	14.90	355418
2020-12-23	14.85	15.00	14.55	14.69	280988
2020-12-24	14.70	14.77	14.47	14.57	130656
2020-12-28	14.53	14.80	14.08	14.22	444244
2020-12-29	14.13	14.46	14.08	14.17	400451
2020-12-30	14.07	14.45	14.06	14.26	349224
2020-12-31	14.17	14.94	14.15	14.86	469496
2021-01-04	14.90	15.00	14.52	14.58	206232
2021-01-05	14.58	14.88	14.56	14.63	368316
2021-01-06	14.63	15.17	14.57	14.95	327778
2021-01-07	15.04	15.06	14.62	14.90	330821
2021-01-08	14.90	14.97	14.39	14.74	320713
2021-01-11	14.73	14.77	14.30	14.68	204369
2021-01-12	14.60	14.81	14.60	14.65	226730
2021-01-13	14.74	15.00	14.65	14.87	210567
2021-01-14	14.89	15.14	14.86	15.13	262642
2021-01-15	15.05	15.61	14.92	15.45	230417
2021-01-19	15.56	15.62	15.21	15.32	354815
2021-01-20	15.32	15.50	15.11	15.21	150967
2021-01-21	15.21	15.37	14.83	15.23	245556
2021-01-22	15.23	15.23	14.95	15.19	210489
2021-01-25	15.09	15.20	14.95	15.18	231015
2021-01-26	15.16	15.35	14.90	14.98	280575
2021-01-27	14.89	15.40	14.82	15.00	294259
2021-01-28	15.09	15.15	14.69	15.06	263870
2021-01-29	15.07	15.40	15.00	15.05	318357
2021-02-01	15.10	16.24	15.10	16.20	1042297
2021-02-02	16.40	16.45	15.14	15.21	787572
2021-02-03	15.50	15.70	14.95	15.31	355126
2021-02-04	15.06	15.36	14.78	15.02	658226
2021-02-05	14.82	15.13	14.81	14.91	421844
2021-02-08	15.00	15.30	14.90	15.11	368657
2021-02-09	15.19	15.39	15.01	15.28	351937
2021-02-10	15.22	15.41	15.19	15.26	160180
2021-02-11	15.41	15.53	15.03	15.53	284400
2021-02-12	15.67	15.84	15.30	15.54	249001
2021-02-16	15.55	16.07	15.55	15.93	500943
2021-02-17	15.98	16.05	15.55	15.87	332340
2021-02-18	15.75	15.80	15.28	15.29	363950
2021-02-19	15.39	15.52	15.10	15.16	227864
2021-02-22	15.21	15.32	15.02	15.12	297843
2021-02-23	15.02	15.25	14.90	15.04	293285
2021-02-24	15.00	15.34	15.00	15.00	385214
2021-02-25	14.99	15.19	14.86	14.98	412373
2021-02-26	14.95	15.11	14.94	14.96	533342
2021-03-01	14.99	15.24	14.91	15.06	464034
2021-03-02	14.94	15.24	14.94	15.05	329217
2021-03-03	15.05	15.20	14.95	15.12	241242
2021-03-04	15.08	15.21	14.91	15.16	371980
2021-03-05	15.16	15.16	14.89	14.95	363036
2021-03-08	15.00	15.18	14.88	14.88	458464
2021-03-09	14.90	15.01	14.75	14.75	327933
2021-03-10	14.74	15.39	14.71	15.22	340496
2021-03-11	15.37	15.40	14.97	15.01	289025
2021-03-12	14.99	15.20	14.97	15.16	182989
2021-03-15	15.15	15.74	15.15	15.49	321564
2021-03-16	15.43	15.69	15.25	15.58	362459
2021-03-17	15.64	15.78	15.40	15.45	550214
2021-03-18	15.51	15.77	15.28	15.29	218895
2021-03-19	15.21	15.55	15.12	15.39	500231
2021-03-22	15.45	15.58	15.08	15.10	214469
2021-03-23	15.05	15.25	15.00	15.00	242752
2021-03-24	15.09	15.26	14.93	14.93	364100
2021-03-25	14.91	15.10	14.81	14.85	365819
2021-03-26	15.01	15.19	14.85	15.06	281626
2021-03-29	15.10	15.20	14.90	15.05	552356
2021-03-30	15.05	15.05	14.91	15.00	183997
2021-03-31	14.96	15.05	14.76	14.82	641115
2021-04-01	14.86	15.23	14.60	15.03	570434
2021-04-05	15.07	15.10	14.88	14.95	417976
2021-04-06	15.04	15.08	14.95	15.00	445703
2021-04-07	15.00	15.10	14.90	15.03	456733
2021-04-08	15.02	15.09	14.94	15.00	268254
2021-04-09	15.00	15.06	14.97	15.02	227200
2021-04-12	15.00	15.14	14.97	15.11	679503
2021-04-13	15.04	15.25	15.01	15.08	532076
2021-04-14	15.00	15.19	14.96	15.04	429314
2021-04-15	15.00	15.17	15.00	15.04	202376
2021-04-16	15.06	15.15	14.98	14.98	308989
2021-04-19	15.00	15.04	14.74	14.79	1283913
2021-04-20	14.77	14.84	14.72	14.76	267151
2021-04-21	14.84	14.86	14.71	14.77	731493
2021-04-22	14.80	14.87	14.66	14.70	250480
2021-04-23	14.79	14.79	14.56	14.60	295828
2021-04-26	14.65	14.79	14.35	14.50	672857
2021-04-27	14.66	14.90	14.60	14.85	251552
2021-04-28	14.91	15.25	14.87	15.17	382645
2021-04-29	15.35	15.42	15.14	15.38	369411
2021-04-30	15.39	15.39	15.18	14.90	448159
2021-05-03	14.86	14.98	14.84	14.90	193440
2021-05-04	14.98	14.98	14.68	14.80	224112
2021-05-05	14.80	14.75	14.55	14.57	226069
2021-05-06	14.86	14.90	14.50	14.68	979147
2021-05-07	14.65	14.83	14.62	14.71	428724
2021-05-10	14.84	14.90	14.74	14.80	788052
2021-05-11	14.85	14.87	14.69	14.71	362064
2021-05-12	14.66	14.77	14.47	14.55	329256
2021-05-13	14.46	14.67	14.13	14.65	597963
2021-05-14	14.65	14.90	14.57	14.87	250006
2021-05-17	14.76	14.90	14.65	14.83	245066
2021-05-18	14.75	14.79	14.58	14.64	244541
2021-05-19	14.58	14.65	14.41	14.64	222034
2021-05-20	14.66	14.79	14.55	14.75	117963
2021-05-21	14.84	14.91	14.61	14.67	278346
2021-05-24	14.83	14.88	14.70	14.79	236483
2021-05-25	14.80	14.86	14.70	14.72	211305
2021-05-26	14.70	14.88	14.70	14.74	182416
2021-05-27	14.74	14.83	14.71	14.78	164817
2021-05-28	14.79	14.79	14.66	14.70	166964
2021-06-01	14.77	14.94	14.66	14.92	418415
2021-06-02	14.97	15.18	14.88	15.05	429624
2021-06-03	15.06	15.15	14.85	14.86	191403
2021-06-04	14.89	15.08	14.88	15.05	160281
2021-06-07	15.14	15.23	15.00	15.15	410767
2021-06-08	15.15	15.23	15.05	15.18	261067
2021-06-09	15.20	15.31	15.07	15.23	338535
2021-06-10	15.25	15.32	15.16	15.20	240794
2021-06-11	15.22	15.40	15.17	15.38	323389
2021-06-14	15.40	15.45	15.26	15.34	285473
2021-06-15	15.40	15.67	15.35	15.65	428320
2021-06-16	15.65	15.68	15.41	15.41	213456
2021-06-17	15.49	15.49	15.12	15.24	201199
2021-06-18	15.24	15.34	15.00	15.07	611985
2021-06-21	15.17	15.30	15.02	15.30	203727
2021-06-22	15.20	15.43	15.20	15.37	462300
2021-06-23	15.40	15.48	15.26	15.26	132805
2021-06-24	15.27	15.43	15.15	15.19	153368
2021-06-25	15.25	15.35	15.02	15.05	188650
2021-06-28	15.04	15.34	14.97	15.10	488219
2021-06-29	15.24	15.51	15.24	15.41	349522
2021-06-30	15.35	15.68	15.32	15.34	445303
2021-07-01	15.49	15.60	15.39	15.45	338966
2021-07-02	15.42	15.75	15.35	15.74	257960
2021-07-06	15.61	16.07	15.59	15.96	506726
2021-07-07	15.90	15.92	15.71	15.88	204272
2021-07-08	15.77	15.84	15.56	15.67	193643
2021-07-09	15.77	15.90	15.64	15.84	241207
2021-07-12	15.84	15.88	15.71	15.78	113739
2021-07-13	15.66	15.76	15.55	15.57	171689
2021-07-14	15.56	15.60	15.18	15.21	331504
2021-07-15	15.17	15.34	15.15	15.26	273994
2021-07-16	15.37	15.44	15.25	15.32	117673
2021-07-19	15.18	15.41	14.74	15.39	661262
2021-07-20	15.48	15.65	15.27	15.31	294142
2021-07-21	15.31	15.41	15.15	15.18	263444
2021-07-22	15.55	15.55	15.30	15.53	836115
2021-07-23	15.60	15.83	15.40	15.50	580291
2021-07-26	15.51	15.74	15.51	15.65	275212
2021-07-27	15.79	15.93	15.64	15.90	340158
2021-07-28	16.00	16.31	15.93	16.31	668099
2021-07-29	16.32	16.39	16.05	16.17	613954
2021-07-30	16.20	16.28	16.12	15.86	650723
2021-08-02	15.82	16.02	15.78	15.90	463565
2021-08-03	15.93	15.93	15.62	15.80	324034
2021-08-04	15.80	15.80	15.34	15.35	382193
2021-08-05	15.30	15.73	15.30	15.53	312321
2021-08-06	15.62	15.93	15.44	15.78	304660
2021-08-09	15.80	15.80	15.53	15.71	206126
2021-08-10	15.80	15.98	15.65	15.90	293537
2021-08-11	15.96	16.08	15.80	15.96	229027
2021-08-12	15.92	16.00	15.71	15.79	171872
2021-08-13	15.73	15.76	15.56	15.60	199124
2021-08-16	15.60	15.61	15.39	15.43	251023
2021-08-17	15.31	15.47	15.21	15.39	175787
2021-08-18	15.39	15.53	15.22	15.25	296564
2021-08-19	15.25	15.30	15.10	15.25	361536
2021-08-20	15.30	15.38	15.10	15.14	195388
2021-08-23	15.25	15.55	15.24	15.42	264840
2021-08-24	15.50	15.60	15.23	15.23	172801
2021-08-25	15.24	15.49	15.20	15.33	148540
2021-08-26	15.25	15.29	15.08	15.15	158120
2021-08-27	15.15	15.39	15.11	15.18	123463
2021-08-30	15.20	15.29	15.12	15.22	98909
2021-08-31	15.15	15.33	15.12	15.23	144829
2021-09-01	15.34	15.40	15.20	15.40	181915
2021-09-02	15.45	15.49	15.18	15.24	330804
2021-09-03	15.18	15.41	15.18	15.34	91717
2021-09-07	15.38	15.51	15.26	15.43	260512
2021-09-08	15.43	15.60	15.29	15.33	190726
2021-09-09	15.35	15.52	15.09	15.43	257457
2021-09-10	15.55	15.55	15.03	15.20	337405
2021-09-13	15.18	15.33	15.03	15.21	220626
2021-09-14	15.17	15.37	15.03	15.17	337790
2021-09-15	15.29	15.46	15.04	15.21	225131
2021-09-16	15.22	15.33	15.05	15.30	129705
2021-09-17	15.29	15.42	15.13	15.23	406080
2021-09-20	15.25	15.25	15.00	15.10	329950
2021-09-21	15.08	15.14	14.97	15.07	204179
2021-09-22	15.24	15.24	15.02	15.13	209574
2021-09-23	15.16	15.25	15.05	15.13	304968
2021-09-24	15.13	15.24	15.00	15.18	156949
2021-09-27	15.18	15.63	15.16	15.50	344986
2021-09-28	15.50	15.57	15.25	15.35	204349
2021-09-29	15.35	15.60	15.27	15.43	156618
2021-09-30	15.48	15.52	15.10	15.35	164647
2021-10-01	15.43	15.64	15.37	15.57	253329
2021-10-04	15.60	15.60	15.26	15.41	212645
2021-10-05	15.48	15.57	15.38	15.54	146090
2021-10-06	15.55	15.55	15.25	15.41	134637
2021-10-07	15.50	15.53	15.37	15.43	148264
2021-10-08	15.44	15.64	15.42	15.60	164411
2021-10-11	15.61	15.65	15.49	15.56	181280
2021-10-12	15.55	15.65	15.50	15.56	178376
2021-10-13	15.51	15.65	15.43	15.63	167825
2021-10-14	15.65	15.65	15.51	15.60	217888
2021-10-15	15.65	15.96	15.62	15.92	202001
2021-10-18	15.84	16.06	15.80	16.01	223830
2021-10-19	16.06	16.12	15.95	16.10	209716
2021-10-20	16.10	16.14	15.95	15.97	312644
2021-10-21	16.07	16.16	15.94	16.14	222240
2021-10-22	16.10	16.10	15.91	16.04	269285
2021-10-25	16.16	16.16	15.85	15.97	342882
2021-10-26	16.00	16.09	15.89	16.07	342312
2021-10-27	16.10	16.11	15.91	16.03	283796
2021-10-28	16.08	16.15	15.95	16.05	374020
2021-10-29	16.03	16.12	15.89	15.68	337162
2021-11-01	15.94	15.95	15.67	15.87	573850
2021-11-02	15.85	15.90	15.40	15.43	366329
2021-11-03	15.45	15.58	15.25	15.26	400694
2021-11-04	15.27	15.29	15.03	15.08	423588
2021-11-05	15.11	15.26	15.03	15.12	264954
2021-11-08	15.25	15.42	15.10	15.42	335091
2021-11-09	15.43	15.73	14.95	14.98	616917
2021-11-10	15.05	15.27	14.90	15.26	893603
2021-11-11	15.34	15.69	15.34	15.48	464824
2021-11-12	15.54	15.54	15.08	15.41	489501
2021-11-15	15.45	15.67	15.41	15.44	291835
2021-11-16	15.44	15.50	15.07	15.17	528761
2021-11-17	15.09	15.16	14.97	15.08	287880
2021-11-18	15.09	15.19	15.05	15.10	366537
2021-11-19	15.16	15.16	15.00	15.00	485384
2021-11-22	15.15	15.16	14.98	15.04	697394
2021-11-23	15.00	15.26	15.00	15.11	397866
2021-11-24	15.09	15.23	15.02	15.03	326659
2021-11-26	14.99	15.01	14.47	14.75	683374
2021-11-29	15.00	15.04	14.58	14.70	441092
2021-11-30	14.79	14.80	14.38	14.44	505645
2021-12-01	14.62	14.85	14.45	14.52	460029
2021-12-02	14.58	14.98	14.58	14.91	289451
2021-12-03	14.91	14.98	14.66	14.81	245806
2021-12-06	14.77	15.07	14.76	14.91	245668
2021-12-07	14.93	15.05	14.78	14.91	627435
2021-12-08	14.90	15.00	14.79	14.82	300968
2021-12-09	14.88	14.88	14.55	14.63	305775
2021-12-10	14.63	14.83	14.57	14.67	246757
2021-12-13	14.60	14.67	14.30	14.45	428246
2021-12-14	14.45	14.51	14.20	14.31	371461
2021-12-15	14.22	14.32	14.03	14.24	375592
2021-12-16	14.42	14.42	14.16	14.17	435105
2021-12-17	14.11	14.21	13.91	14.07	854576
2021-12-20	14.00	14.12	13.83	14.10	495628
2021-12-21	14.10	14.19	13.97	14.02	526468
2021-12-22	14.02	14.14	13.92	14.04	436366
2021-12-23	14.17	14.21	14.01	14.18	449376
2021-12-27	14.17	14.53	14.13	14.50	317907
2021-12-28	14.55	14.77	14.53	14.59	367300
2021-12-29	14.56	14.64	14.46	14.54	305392
2021-12-30	14.55	14.81	14.45	14.66	323379
2021-12-31	14.59	14.81	14.58	14.65	256791
2022-01-03	14.80	15.20	14.78	15.14	387064
2022-01-04	15.17	15.45	15.12	15.26	371558
2022-01-05	15.39	15.61	15.30	15.40	368660
2022-01-06	15.40	15.56	15.28	15.44	256073
2022-01-07	15.56	15.58	15.40	15.48	320141
2022-01-10	15.40	15.44	15.16	15.28	326212
2022-01-11	15.23	15.43	15.07	15.37	236821
2022-01-12	15.54	15.54	15.30	15.46	208791
2022-01-13	15.40	15.59	15.23	15.28	284666
2022-01-14	15.33	15.44	15.23	15.32	233922
2022-01-18	15.09	15.53	15.09	15.50	332466
2022-01-19	15.55	15.57	15.20	15.31	335348
2022-01-20	15.32	15.37	15.17	15.17	376547
2022-01-21	15.15	15.26	14.95	15.04	368642
2022-01-24	14.95	15.03	14.52	14.95	518822
2022-01-25	14.83	15.27	14.73	15.26	299409
2022-01-26	15.20	15.29	15.05	15.13	295778
2022-01-27	15.14	15.31	15.08	15.18	255624
2022-01-28	15.26	15.26	15.08	14.87	362565
2022-01-31	14.76	14.99	14.76	14.83	432980
2022-02-01	14.82	15.05	14.75	15.05	262288
2022-02-02	15.06	15.06	14.85	14.99	176425
2022-02-03	14.79	15.00	14.60	14.68	273982
2022-02-04	14.72	14.92	14.47	14.79	364997
2022-02-07	14.79	15.04	14.75	15.00	280488
2022-02-08	15.07	15.10	14.82	14.91	268364
2022-02-09	14.94	15.03	14.90	14.96	194498
2022-02-10	14.90	15.00	14.80	14.82	173178
2022-02-11	14.85	15.02	14.85	14.98	192286
2022-02-14	14.98	15.09	14.83	14.90	229976
2022-02-15	14.88	14.99	14.82	14.98	124759
2022-02-16	14.98	15.15	14.96	15.03	304607
2022-02-17	15.00	15.03	14.90	14.94	130088
2022-02-18	14.94	15.02	14.79	14.82	213308
2022-02-22	14.85	14.85	14.51	14.56	238211
2022-02-23	14.64	14.68	14.42	14.50	263035
2022-02-24	14.32	14.52	14.25	14.50	300747
2022-02-25	14.53	14.86	14.52	14.70	229159
2022-02-28	14.70	15.03	14.59	14.93	247827
2022-03-01	14.93	14.94	14.59	14.90	193049
2022-03-02	14.70	14.97	14.65	14.90	208423
2022-03-03	14.93	14.95	14.71	14.93	140786
2022-03-04	14.93	15.00	14.83	14.88	111592
2022-03-07	14.76	14.87	14.60	14.78	219851
2022-03-08	14.75	15.03	14.75	14.89	333239
2022-03-09	14.94	15.05	14.86	14.86	225853
2022-03-10	14.76	15.07	14.76	15.02	185407
2022-03-11	15.00	15.15	14.88	14.95	232496
2022-03-14	15.00	15.18	14.95	15.03	181386
2022-03-15	15.08	15.13	14.92	15.06	187238
2022-03-16	15.10	15.14	14.95	15.00	201408
2022-03-17	14.98	15.25	14.98	15.24	245955
2022-03-18	15.24	15.40	14.95	15.13	630333
2022-03-21	15.19	15.34	15.03	15.33	210045
2022-03-22	15.38	15.42	15.32	15.39	236051
2022-03-23	15.41	15.64	15.38	15.56	332288
2022-03-24	15.56	16.00	15.45	15.99	520989
2022-03-25	16.00	16.35	15.99	16.27	654186
2022-03-28	16.28	16.30	16.12	16.30	466642
2022-03-29	16.28	16.29	15.73	15.91	731482
2022-03-30	15.97	16.48	15.85	16.36	451754
2022-03-31	16.41	16.54	16.10	16.10	492908
2022-04-01	16.17	16.47	16.17	16.37	307335
2022-04-04	16.32	16.48	16.15	16.48	346835
2022-04-05	16.48	16.57	16.24	16.26	214325
2022-04-06	16.30	16.55	16.20	16.54	270551
2022-04-07	16.57	16.58	16.24	16.35	236641
2022-04-08	16.42	16.49	16.33	16.33	111168
2022-04-11	16.30	16.58	16.27	16.50	210787
2022-04-12	16.56	16.73	16.50	16.65	303432
2022-04-13	16.72	16.91	16.68	16.91	325893
2022-04-14	16.83	17.22	16.82	17.15	289149
2022-04-18	17.22	17.39	17.12	17.22	305486
2022-04-19	17.24	17.40	16.73	16.78	358565
2022-04-20	16.97	17.22	16.85	17.17	151207
2022-04-21	17.39	17.52	16.85	16.89	395569
2022-04-22	16.86	16.97	16.57	16.59	192185
2022-04-25	16.50	16.51	15.94	16.49	421633
2022-04-26	16.49	16.49	16.16	16.22	214617
2022-04-27	16.21	16.80	16.08	16.61	495041
2022-04-28	16.83	16.83	16.53	16.77	273060
2022-04-29	16.91	16.94	16.74	16.48	275611
2022-05-02	16.55	16.85	16.41	16.68	328519
2022-05-03	16.70	16.90	16.61	16.85	230717
2022-05-04	16.90	17.37	16.83	17.28	258204
2022-05-05	17.06	17.75	16.55	16.98	300669
2022-05-06	16.90	17.52	16.90	17.52	305275
2022-05-09	17.35	17.42	16.61	16.70	251894
2022-05-10	16.89	17.24	16.72	17.05	378318
2022-05-11	17.19	17.45	16.87	16.91	268856
2022-05-12	16.85	16.91	16.46	16.59	213883
2022-05-13	16.59	16.79	16.35	16.36	213226
2022-05-16	16.36	17.19	16.35	17.04	261822
2022-05-17	17.04	17.26	16.97	17.22	120572
2022-05-18	17.20	17.20	16.68	16.73	167112
2022-05-19	16.57	16.79	16.50	16.66	128812
2022-05-20	16.76	16.76	16.34	16.54	167131
2022-05-23	16.65	16.86	16.56	16.71	170899
2022-05-24	16.77	16.81	16.46	16.71	139170
2022-05-25	16.80	16.95	16.31	16.36	858205
2022-05-26	16.36	16.90	16.36	16.66	251286
2022-05-27	16.77	17.14	16.66	17.06	209739
2022-05-31	17.14	17.15	16.89	17.05	134922
2022-06-01	17.14	17.38	16.92	17.29	176360
2022-06-02	17.29	17.45	17.13	17.26	172185
2022-06-03	17.38	17.43	17.15	17.36	168183
2022-06-06	17.35	17.50	17.20	17.50	128997
2022-06-07	17.50	17.62	17.40	17.55	122938
2022-06-08	17.56	17.62	17.40	17.40	130849
2022-06-09	17.45	17.47	17.25	17.28	120680
2022-06-10	17.00	17.11	16.81	16.94	163167
2022-06-13	16.79	16.90	16.48	16.69	363206
2022-06-14	16.75	16.89	16.16	16.26	222196
2022-06-15	16.17	16.38	15.71	15.73	399408
2022-06-16	15.56	15.63	14.79	14.84	811540
2022-06-17	14.80	15.09	14.40	14.59	595689
2022-06-21	14.79	15.13	14.66	15.00	188069
2022-06-22	14.92	15.13	14.70	14.95	341809
2022-06-23	14.95	15.12	14.78	14.95	238431
2022-06-24	14.95	15.42	14.94	15.33	172248
2022-06-27	15.39	15.71	15.39	15.60	114491
2022-06-28	15.67	16.02	15.67	15.80	210680
2022-06-29	15.73	15.94	15.40	15.60	195778
2022-06-30	15.55	15.56	15.22	15.26	127110
2022-07-01	15.38	15.60	15.13	15.51	78736
2022-07-05	15.35	15.42	14.75	15.04	367095
2022-07-06	15.12	15.57	14.95	15.50	191829
2022-07-07	15.72	16.04	15.62	15.73	173748
2022-07-08	15.76	15.84	15.59	15.72	268068
2022-07-11	15.72	16.01	15.72	15.95	203967
2022-07-12	15.74	15.90	15.65	15.67	82858
2022-07-13	15.66	15.90	15.52	15.83	69906
2022-07-14	15.70	15.80	15.46	15.77	90970
2022-07-15	15.84	15.96	15.69	15.69	94747
2022-07-18	15.78	15.93	15.70	15.72	340964
2022-07-19	15.70	15.94	15.68	15.84	180914
2022-07-20	15.85	16.01	15.70	15.90	89249
2022-07-21	15.82	16.01	15.65	15.96	110988
2022-07-22	16.00	16.01	15.88	15.99	94724
2022-07-25	16.01	16.24	15.99	16.18	245579
2022-07-26	16.11	16.75	16.10	16.70	259453
2022-07-27	16.70	16.90	16.58	16.85	260513
2022-07-28	16.86	16.93	16.63	16.93	150916
2022-07-29	16.93	17.00	16.70	16.38	589359
2022-08-01	16.17	16.34	16.10	16.17	196890
2022-08-02	16.32	16.32	15.75	15.78	187481
2022-08-03	15.81	15.99	15.62	15.90	169975
2022-08-04	15.87	15.90	15.49	15.55	185843
2022-08-05	15.75	16.13	15.64	15.89	160229
2022-08-08	16.04	16.36	15.95	16.35	225611
2022-08-09	16.48	16.50	16.00	16.07	223413
2022-08-10	16.18	16.37	16.00	16.28	116340
2022-08-11	16.23	16.51	16.16	16.41	137345
2022-08-12	16.32	16.51	16.29	16.29	269658
2022-08-15	16.24	16.37	16.13	16.27	88908
2022-08-16	16.27	16.37	16.19	16.29	134577
2022-08-17	16.30	16.38	16.14	16.17	131424
2022-08-18	16.30	16.39	16.18	16.34	99615
2022-08-19	16.39	16.42	16.25	16.33	71247
2022-08-22	16.17	16.44	16.17	16.34	383535
2022-08-23	16.30	16.51	16.30	16.40	201096
2022-08-24	16.30	16.51	16.30	16.51	72945
2022-08-25	16.51	16.60	16.45	16.53	83449
2022-08-26	16.38	16.50	16.33	16.40	84528
2022-08-29	16.42	16.49	16.29	16.40	235891
2022-08-30	16.34	16.39	15.92	15.92	147268
2022-08-31	15.90	16.21	15.83	16.11	182728
2022-09-01	15.97	16.55	15.95	16.55	397151
2022-09-02	16.60	16.73	16.38	16.48	147496
2022-09-06	16.56	16.86	16.53	16.74	160011
2022-09-07	16.73	16.85	16.60	16.82	106130
2022-09-08	16.84	16.86	16.53	16.62	292419
2022-09-09	16.73	16.83	16.60	16.67	250320
2022-09-12	16.83	17.05	16.70	16.91	219221
2022-09-13	16.98	17.06	16.73	16.78	162683
2022-09-14	16.91	17.00	16.83	16.83	138628
2022-09-15	16.86	16.91	16.68	16.75	86505
2022-09-16	16.61	16.69	16.42	16.62	315251
2022-09-19	16.42	16.64	16.42	16.61	109186
2022-09-20	16.60	16.67	16.34	16.41	89693
2022-09-21	16.39	16.58	16.20	16.22	158042
2022-09-22	16.20	16.61	16.12	16.56	165653
2022-09-23	16.33	16.33	15.74	15.85	265515
2022-09-26	15.78	15.92	15.31	15.42	284968
2022-09-27	15.65	15.72	15.32	15.46	142896
2022-09-28	15.59	15.98	15.55	15.89	166826
2022-09-29	15.71	15.71	15.25	15.25	329584
2022-09-30	15.25	15.44	15.03	15.05	538407
2022-10-03	15.31	15.76	15.30	15.47	377288
2022-10-04	16.00	16.30	15.86	16.18	424430
2022-10-05	16.16	16.39	15.87	16.20	206601
2022-10-06	16.20	16.37	16.12	16.28	124797
2022-10-07	16.27	16.40	16.12	16.25	102651
2022-10-10	16.25	16.34	16.01	16.03	109487
2022-10-11	16.00	16.27	15.91	16.13	113829
2022-10-12	16.05	16.20	16.00	16.12	106536
2022-10-13	16.00	16.30	15.90	16.16	132951
2022-10-14	16.21	16.33	15.50	15.50	287518
2022-10-17	15.88	16.06	15.74	15.98	207975
2022-10-18	16.08	16.21	15.95	16.21	173752
2022-10-19	16.16	16.37	16.11	16.31	123556
2022-10-20	16.39	16.50	16.22	16.22	153060
2022-10-21	16.22	16.55	16.20	16.54	223945
2022-10-24	16.54	16.60	16.32	16.38	158234
2022-10-25	16.41	16.67	16.38	16.63	132648
2022-10-26	16.68	16.88	16.63	16.72	236176
2022-10-27	16.89	16.96	16.76	16.78	170268
2022-10-28	16.86	16.95	16.71	16.54	185691
2022-10-31	16.43	16.66	16.32	16.35	143066
2022-11-01	16.35	16.45	15.98	16.04	170390
2022-11-02	16.36	16.47	16.12	16.15	182289
2022-11-03	16.10	16.40	16.02	16.31	255846
2022-11-04	16.47	16.77	16.43	16.70	209710
2022-11-07	16.70	16.70	16.28	16.58	214359
2022-11-08	16.66	16.79	16.43	16.52	245116
2022-11-09	16.41	16.71	16.25	16.33	164749
2022-11-10	16.26	16.33	15.80	15.90	325302
2022-11-11	15.81	16.03	15.68	15.72	286104
2022-11-14	15.72	16.07	15.72	16.00	119002
2022-11-15	16.01	16.15	15.89	15.90	145571
2022-11-16	15.65	16.20	15.62	15.88	125932
2022-11-17	15.74	15.83	15.60	15.72	118447
2022-11-18	15.73	15.95	15.64	15.89	89115
2022-11-21	15.80	16.12	15.80	16.02	120695
2022-11-22	16.15	16.25	15.89	15.95	182728
2022-11-23	15.87	16.26	15.85	16.25	197067
2022-11-25	16.30	16.66	16.16	16.65	251837
2022-11-28	16.38	16.49	16.19	16.32	187571
2022-11-29	16.40	16.40	16.07	16.20	175540
2022-11-30	16.43	16.46	16.15	16.46	151292
2022-12-01	16.37	16.37	16.01	16.09	183361
2022-12-02	16.00	16.21	15.94	16.04	257296
2022-12-05	15.94	16.15	15.85	15.91	267437
2022-12-06	15.80	15.93	15.53	15.72	275924
2022-12-07	15.75	15.82	15.60	15.75	119816
2022-12-08	15.88	15.88	15.51	15.62	187053
2022-12-09	15.93	16.35	15.78	15.95	518292
2022-12-12	16.00	16.30	15.81	16.21	618708
2022-12-13	16.35	16.42	16.18	16.18	417284
2022-12-14	16.17	16.20	15.82	15.95	518675
2022-12-15	15.80	16.00	15.73	15.89	420169
2022-12-16	15.71	15.93	15.30	15.30	2761737
2022-12-19	15.39	15.60	15.31	15.34	331809
2022-12-20	15.31	15.47	15.25	15.25	235052
2022-12-21	15.34	15.46	15.28	15.33	273367
2022-12-22	15.27	15.33	15.08	15.26	294724
2022-12-23	15.21	15.34	15.17	15.27	167726
2022-12-27	15.23	15.54	15.18	15.52	281335
2022-12-28	15.41	15.52	15.05	15.08	339492
2022-12-29	15.01	15.23	15.01	15.13	309293
2022-12-30	15.09	15.25	15.06	15.18	218667
2023-01-03	15.25	15.30	15.11	15.23	174619
2023-01-04	15.25	15.33	15.15	15.28	146379
2023-01-05	15.35	15.38	15.15	15.15	154661
2023-01-06	15.20	15.50	15.20	15.40	177750
2023-01-09	15.48	15.66	15.48	15.55	139686
2023-01-10	15.59	15.74	15.50	15.60	151771
2023-01-11	15.58	16.07	15.58	16.04	379774
2023-01-12	16.02	16.21	15.82	15.82	419149
2023-01-13	15.80	15.90	15.67	15.89	124978
2023-01-17	16.00	16.15	15.99	16.11	234531
2023-01-18	16.13	16.29	15.65	15.70	172058
2023-01-19	15.70	15.93	15.70	15.87	125733
2023-01-20	16.05	16.05	15.80	15.94	201587
2023-01-23	15.88	16.10	15.88	15.94	783672
2023-01-24	16.00	16.11	15.82	16.03	190315
2023-01-25	16.03	16.06	15.95	16.03	158910
2023-01-26	16.14	16.15	15.95	16.04	261327
2023-01-27	16.12	16.12	15.99	15.73	467451
2023-01-30	15.89	15.89	15.65	15.75	276275
2023-01-31	15.67	15.78	15.65	15.78	131617
2023-02-01	15.74	15.82	15.62	15.76	219193
2023-02-02	15.63	15.85	15.58	15.61	246233
2023-02-03	15.75	15.81	15.64	15.71	195815
2023-02-06	15.76	15.78	15.43	15.72	276057
2023-02-07	15.77	15.79	15.60	15.74	262130
2023-02-08	15.77	15.78	15.67	15.75	181229
2023-02-09	15.82	15.82	15.55	15.62	158474
2023-02-10	15.65	15.79	15.57	15.76	130390
2023-02-13	15.75	15.86	15.72	15.80	189608
2023-02-14	15.80	15.83	15.62	15.73	119034
2023-02-15	15.70	15.84	15.60	15.71	88087
2023-02-16	15.64	15.72	15.59	15.59	106824
2023-02-17	15.60	15.65	15.41	15.48	170535
2023-02-21	15.45	15.51	15.45	15.48	122866
2023-02-22	15.55	15.55	15.27	15.31	154994
2023-02-23	15.28	15.46	15.27	15.41	108519
2023-02-24	15.30	15.41	15.28	15.40	89563
2023-02-27	15.36	15.40	15.25	15.33	156251
2023-02-28	15.34	15.37	15.20	15.23	148341
2023-03-01	15.25	15.35	15.12	15.33	276981
2023-03-02	15.20	15.38	15.18	15.34	241076
2023-03-03	15.29	15.63	15.29	15.62	174312
2023-03-06	15.46	15.70	15.43	15.55	192328
2023-03-07	15.54	15.62	15.19	15.31	192023
2023-03-08	15.25	15.35	15.21	15.31	92015
2023-03-09	15.41	15.45	15.20	15.25	136055
2023-03-10	15.28	15.30	15.02	15.10	226488
2023-03-13	15.00	15.17	14.91	15.03	220582
2023-03-14	15.10	15.26	14.96	15.03	163346
2023-03-15	14.92	14.96	14.66	14.80	326107
2023-03-16	14.78	15.04	14.60	14.99	209772
2023-03-17	14.86	15.02	14.76	15.01	265708
2023-03-20	15.05	15.09	14.81	14.84	226757
2023-03-21	14.95	15.05	14.86	15.00	202283
2023-03-22	14.98	15.12	14.88	14.89	153028
2023-03-23	14.91	14.95	14.64	14.73	155318
2023-03-24	14.67	14.84	14.60	14.84	103014
2023-03-27	14.81	15.25	14.81	15.01	181506
2023-03-28	15.05	15.22	15.00	15.09	107538
2023-03-29	15.19	15.28	15.10	15.23	112505
2023-03-30	15.21	15.37	15.21	15.22	141841
2023-03-31	15.30	15.38	15.27	15.32	102299
2023-04-03	15.31	15.53	15.28	15.36	166047
2023-04-04	15.32	15.39	15.27	15.34	112835
2023-04-05	15.35	15.47	15.35	15.36	89443
2023-04-06	15.37	15.45	15.34	15.36	108972
2023-04-10	15.43	15.48	15.30	15.37	109915
2023-04-11	15.40	15.58	15.37	15.47	100912
2023-04-12	15.44	15.52	15.39	15.47	101225
2023-04-13	15.47	15.54	15.45	15.46	94932
2023-04-14	15.45	15.55	15.39	15.46	104548
2023-04-17	15.40	15.53	15.35	15.43	113243
2023-04-18	15.42	15.49	15.30	15.34	74427
2023-04-19	15.30	15.38	15.30	15.31	79110
2023-04-20	15.30	15.40	15.30	15.38	116941
2023-04-21	15.47	15.47	15.33	15.44	62992
2023-04-24	15.48	15.58	15.43	15.57	115039
2023-04-25	15.49	15.59	15.47	15.54	94937
2023-04-26	15.51	15.53	15.31	15.34	155500
2023-04-27	15.40	15.67	15.39	15.63	175575
2023-04-28	15.66	15.76	15.60	15.40	225051
2023-05-01	15.50	15.55	15.26	15.33	213410
2023-05-02	15.30	15.38	14.99	15.17	280498
2023-05-03	15.22	15.29	15.10	15.22	384317
2023-05-04	15.10	15.22	14.44	14.59	473704
2023-05-05	14.71	15.33	14.65	15.24	367355
2023-05-08	15.06	15.27	14.80	15.09	231829
2023-05-09	15.17	15.22	15.05	15.14	180756
2023-05-10	15.15	15.28	15.08	15.22	228476
2023-05-11	15.08	15.20	15.00	15.17	83111
2023-05-12	15.13	15.21	15.07	15.16	82103
2023-05-15	15.12	15.22	15.07	15.15	157501
2023-05-16	14.88	15.11	14.75	14.77	220528
2023-05-17	14.80	15.02	14.75	14.90	101986
2023-05-18	14.91	15.03	14.76	15.02	80388
2023-05-19	15.14	15.14	14.89	14.94	108439
2023-05-22	14.94	14.94	14.74	14.78	182467
2023-05-23	14.81	15.29	14.79	15.25	236146
2023-05-24	15.25	15.29	15.02	15.04	168548
2023-05-25	14.92	14.99	14.78	14.93	108159
2023-05-26	14.81	14.91	14.71	14.72	180975
2023-05-30	14.70	14.75	14.49	14.63	314275
2023-05-31	14.58	15.28	14.48	15.27	1082763
2023-06-01	15.08	15.08	14.67	14.79	192120
2023-06-02	14.79	15.10	14.75	14.96	222011
2023-06-05	14.76	15.13	14.79	14.96	146172
2023-06-06	14.85	15.11	14.85	14.93	173355
2023-06-07	14.89	15.20	14.87	15.11	149023
2023-06-08	15.05	15.23	14.95	15.21	117657
2023-06-09	15.16	15.20	14.97	15.03	137817
2023-06-12	15.00	15.07	14.85	15.03	157069
2023-06-13	15.00	15.23	14.96	15.16	192629
2023-06-14	15.24	15.25	15.08	15.24	328906
2023-06-15	15.24	15.33	15.10	15.15	216619
2023-06-16	15.05	15.27	14.83	14.89	1223624
2023-06-20	14.93	14.95	14.80	14.85	173536
2023-06-21	14.80	14.96	14.78	14.80	127350
2023-06-22	14.78	14.81	14.72	14.76	118325
2023-06-23	14.81	14.97	14.73	14.82	243470
2023-06-26	14.85	14.95	14.72	14.72	138826
2023-06-27	14.82	14.86	14.71	14.76	131775
2023-06-28	14.73	14.77	14.65	14.71	154032
2023-06-29	14.65	14.92	14.65	14.82	159370
2023-06-30	14.85	14.95	14.78	14.80	175011
2023-07-03	14.72	14.92	14.70	14.74	171673
2023-07-05	14.70	14.81	14.57	14.77	186462
2023-07-06	14.70	14.78	14.64	14.77	141730
2023-07-07	14.75	14.83	14.71	14.74	100822
2023-07-10	14.69	14.81	14.69	14.77	253382
2023-07-11	14.80	14.82	14.69	14.74	131589
2023-07-12	14.73	14.83	14.73	14.75	136425
2023-07-13	14.73	14.98	14.73	14.91	193236
2023-07-14	14.87	14.93	14.79	14.89	169650
2023-07-17	14.85	14.88	14.75	14.79	107762
2023-07-18	14.78	14.90	14.77	14.84	83308
2023-07-19	14.85	14.99	14.85	14.94	94566
2023-07-20	14.97	15.14	14.96	15.06	164696
2023-07-21	15.06	15.13	15.02	15.04	164716
2023-07-24	15.04	15.23	15.04	15.16	244306
2023-07-25	15.13	15.27	15.04	15.05	189553
2023-07-26	15.02	15.25	15.02	15.12	270022
2023-07-27	15.18	15.21	14.90	14.92	330709
2023-07-28	15.07	15.08	14.90	14.69	320095
2023-07-31	14.82	14.82	14.63	14.78	180171
2023-08-01	14.71	14.75	14.58	14.60	204728
2023-08-02	14.50	14.56	14.42	14.48	280130
2023-08-03	14.44	14.64	14.43	14.62	135985
2023-08-04	14.66	14.76	14.62	14.70	191738
2023-08-07	14.62	14.95	14.61	14.93	211178
2023-08-08	14.93	14.93	14.70	14.79	212901
2023-08-09	14.73	14.99	14.70	14.72	199748
2023-08-10	14.69	14.84	14.69	14.78	119431
2023-08-11	14.70	14.85	14.70	14.84	102238
2023-08-14	14.72	14.84	14.61	14.70	134082
2023-08-15	14.60	14.66	14.51	14.53	112289
2023-08-16	14.50	14.60	14.50	14.50	118546
2023-08-17	14.50	14.62	14.50	14.50	79960
2023-08-18	14.53	14.63	14.51	14.59	188951
2023-08-21	14.57	14.64	14.50	14.62	116292
2023-08-22	14.60	14.66	14.56	14.63	94013
2023-08-23	14.67	14.67	14.55	14.63	120737
2023-08-24	14.66	14.68	14.46	14.54	135519
2023-08-25	14.46	14.57	14.45	14.52	77231
2023-08-28	14.58	14.65	14.51	14.58	86090
2023-08-29	14.58	14.63	14.53	14.56	84610
2023-08-30	14.55	14.63	14.54	14.58	143794
2023-08-31	14.55	14.60	14.52	14.52	78838
2023-09-01	14.60	14.60	14.51	14.57	110757
2023-09-05	14.60	14.60	14.48	14.58	115134
2023-09-06	14.60	14.60	14.45	14.56	114485
2023-09-07	14.52	14.59	14.46	14.46	103520
2023-09-08	14.46	14.53	14.45	14.47	117824
2023-09-11	14.47	14.58	14.47	14.53	79130
2023-09-12	14.50	14.68	14.50	14.64	157993
2023-09-13	14.65	14.80	14.64	14.76	136172
2023-09-14	14.75	14.89	14.69	14.83	97228
2023-09-15	14.75	14.86	14.74	14.80	359705
2023-09-18	14.87	14.89	14.80	14.89	187708
2023-09-19	14.89	14.95	14.72	14.72	344848
2023-09-20	14.76	15.06	14.72	14.87	346314
2023-09-21	14.88	14.95	14.81	14.83	116018
2023-09-22	14.83	15.14	14.68	14.68	760121
2023-09-25	14.64	14.94	14.64	14.94	232086
2023-09-26	14.84	14.90	14.57	14.60	160513
2023-09-27	14.60	14.74	14.60	14.67	119475
2023-09-28	14.98	16.45	14.92	15.96	2133203
2023-09-29	15.72	16.15	15.62	16.05	614931
2023-10-02	15.97	16.04	15.53	15.90	491235
2023-10-03	15.70	15.87	15.51	15.67	187056
2023-10-04	15.60	15.99	15.55	15.96	207105
2023-10-05	15.94	16.12	15.86	16.10	290354
2023-10-06	16.00	16.40	15.90	16.29	618011
2023-10-09	16.35	16.51	16.29	16.45	399184
2023-10-10	16.50	16.50	15.95	16.06	695679
2023-10-11	15.84	16.25	15.72	16.17	296934
2023-10-12	16.11	16.31	16.08	16.20	225742
2023-10-13	16.20	16.36	16.19	16.32	175729
2023-10-16	16.32	16.51	16.32	16.37	221486
2023-10-17	16.38	16.51	16.36	16.45	171851
2023-10-18	16.50	16.67	16.34	16.43	459800
2023-10-19	16.31	16.61	16.27	16.42	203249
2023-10-20	16.46	16.65	16.39	16.62	234365
2023-10-23	16.54	16.81	16.50	16.58	232066
2023-10-24	16.61	16.92	16.60	16.91	222721
2023-10-25	16.69	16.90	16.56	16.87	214293
2023-10-26	16.83	17.00	16.79	16.95	167638
2023-10-27	17.00	17.00	16.79	17.00	206898
2023-10-30	16.71	17.46	16.71	17.45	419217
2023-10-31	17.40	17.78	17.25	17.59	285590
2023-11-01	17.59	17.72	17.39	17.39	255170
2023-11-02	17.38	17.70	17.35	17.69	288846
2023-11-03	17.68	17.76	17.54	17.44	440678
2023-11-06	17.30	17.45	17.26	17.39	179518
2023-11-07	17.16	17.19	16.97	17.04	193004
2023-11-08	16.72	16.96	16.62	16.75	305429
2023-11-09	16.26	16.86	15.67	16.52	260255
2023-11-10	16.52	17.15	16.52	16.85	274356
2023-11-13	16.74	17.32	16.74	17.24	309137
2023-11-14	17.36	17.39	16.80	16.88	356866
2023-11-15	16.90	17.34	16.88	17.05	292033
2023-11-16	16.95	17.27	16.95	17.15	170594
2023-11-17	16.85	17.41	16.85	17.28	241038
2023-11-20	17.30	17.49	16.95	17.02	298223
2023-11-21	17.10	17.14	16.91	16.97	252564
2023-11-22	17.02	17.17	16.91	17.12	164859
2023-11-24	17.05	17.40	17.05	17.19	139283
2023-11-27	17.15	17.27	17.10	17.18	300545
2023-11-28	17.20	17.20	16.86	16.96	316778
2023-11-29	17.07	17.27	16.95	17.09	735610
2023-11-30	17.10	17.34	17.02	17.15	398646
2023-12-01	17.20	17.39	17.09	17.16	335331
2023-12-04	17.15	17.43	17.12	17.30	533495
2023-12-05	17.20	17.29	17.03	17.08	468020
2023-12-06	17.15	17.30	16.81	16.94	483896
2023-12-07	16.95	17.05	16.80	16.91	379526
2023-12-08	16.99	17.08	16.78	16.89	656970
2023-12-11	16.82	17.32	16.82	17.13	993701
2023-12-12	17.14	17.14	16.85	16.92	444598
2023-12-13	16.84	17.14	16.61	16.61	1233682
2023-12-14	16.75	16.77	16.41	16.64	517440
2023-12-15	16.66	17.39	16.11	17.39	14009732
2023-12-18	17.09	17.13	16.67	16.99	987083
2023-12-19	17.00	17.22	16.88	17.22	1451238
2023-12-20	17.24	18.48	17.10	18.10	2105784
2023-12-21	18.00	21.44	17.85	20.29	2326386
2023-12-22	19.99	22.33	19.26	19.37	1506808
2023-12-26	19.37	19.85	18.02	18.32	388324
2023-12-27	18.09	18.64	18.02	18.06	229765
2023-12-28	18.02	18.39	18.02	18.23	256874
2023-12-29	18.37	18.37	17.76	17.76	304016
2024-01-02	17.76	17.76	17.07	17.09	385224
2024-01-03	17.04	17.23	16.45	16.81	447729
2024-01-04	16.75	17.20	16.75	17.09	236182
2024-01-05	17.09	17.58	17.01	17.21	267218
2024-01-08	17.21	17.61	17.21	17.51	196659
2024-01-09	17.30	17.65	17.28	17.62	154711
2024-01-10	17.59	17.74	17.43	17.56	139158
2024-01-11	17.72	17.78	17.33	17.44	196440
2024-01-12	17.50	17.82	17.38	17.75	127609
2024-01-16	17.80	18.74	17.75	18.56	508176
2024-01-17	18.55	18.55	17.63	17.70	310549
2024-01-18	17.70	17.86	17.39	17.55	107510
2024-01-19	17.54	17.80	17.27	17.64	163182
2024-01-22	17.65	18.07	17.63	17.86	244701
2024-01-23	17.86	18.64	17.80	18.61	364310
2024-01-24	18.70	19.07	18.48	18.52	179624
2024-01-25	19.09	19.47	18.74	19.41	325816
2024-01-26	19.40	20.18	19.30	19.90	520567
2024-01-29	19.46	19.75	18.78	19.36	376788
2024-01-30	19.46	20.10	19.19	20.03	349111
2024-01-31	20.03	20.49	19.74	19.82	528614
2024-02-01	19.98	20.80	19.62	19.86	663850
2024-02-02	19.86	20.28	19.60	19.81	393530
2024-02-05	19.83	20.18	19.60	19.92	451344
2024-02-06	19.88	20.34	19.72	19.99	538808
2024-02-07	19.93	20.22	19.61	19.71	516663
2024-02-08	18.80	20.00	18.37	19.85	5915742
2024-02-09	19.86	20.04	19.36	19.47	213740
2024-02-12	19.47	19.94	19.27	19.65	291993
2024-02-13	19.46	19.55	18.74	18.86	443290
2024-02-14	19.03	19.44	18.81	19.31	235058
2024-02-15	19.32	19.79	19.30	19.73	134319
2024-02-16	19.61	19.98	19.59	19.72	161051
2024-02-20	19.66	20.29	19.66	20.29	222278
2024-02-21	20.15	20.73	20.15	20.73	213410
2024-02-22	20.88	20.92	20.25	20.67	212678
2024-02-23	20.60	20.94	20.25	20.78	134155
2024-02-26	20.70	21.44	20.41	20.41	446538
2024-02-27	20.28	20.66	20.16	20.34	229690
2024-02-28	20.15	20.90	20.00	20.47	250421
2024-02-29	20.42	20.81	20.16	20.80	273509
2024-03-01	20.80	21.33	20.72	20.83	170775
2024-03-04	20.99	21.31	20.33	20.46	342464
2024-03-05	20.46	21.15	20.29	20.93	207190
2024-03-06	20.98	21.35	20.51	21.34	316488
2024-03-07	21.38	21.38	21.10	21.22	202380
2024-03-08	20.94	21.24	20.78	20.95	163546
2024-03-11	20.85	21.15	20.82	20.96	113458
2024-03-12	20.99	21.32	20.91	21.04	204056
2024-03-13	21.20	21.25	20.81	20.88	174117
2024-03-14	20.81	20.90	19.57	19.69	263520
2024-03-15	19.22	19.65	19.03	19.41	419157
2024-03-18	19.40	19.95	19.39	19.84	112884
2024-03-19	19.79	20.47	19.76	20.32	136015
2024-03-20	20.34	21.10	20.34	21.07	233887
2024-03-21	20.96	21.09	20.80	21.04	111187
2024-03-22	21.02	21.02	20.62	20.62	89315
2024-03-25	20.56	20.84	20.05	20.19	149603
2024-03-26	20.19	20.29	20.00	20.14	74722
2024-03-27	20.14	20.49	20.04	20.22	121982
2024-03-28	20.25	20.84	20.19	20.43	204453
2024-04-01	20.43	21.17	20.38	21.08	193245
2024-04-02	20.68	21.10	20.68	21.02	133722
2024-04-03	20.98	21.32	20.91	21.09	114439
2024-04-04	21.17	21.44	21.05	21.07	148359
2024-04-05	21.13	21.25	20.73	20.73	175236
2024-04-08	20.67	20.96	20.27	20.27	158738
2024-04-09	20.25	20.61	20.09	20.32	89681
2024-04-10	20.15	20.53	19.78	19.81	167327
2024-04-11	19.81	20.00	19.56	19.84	154146
2024-04-12	19.75	20.11	19.27	19.29	235333
2024-04-15	19.29	19.38	18.64	18.70	255264
2024-04-16	18.73	18.81	18.10	18.55	220809
2024-04-17	18.39	19.31	18.39	19.09	174676
2024-04-18	19.09	19.15	18.84	19.03	115044
2024-04-19	19.14	19.62	19.10	19.42	95206
2024-04-22	19.48	19.76	19.18	19.67	250567
2024-04-23	19.61	19.63	19.35	19.54	150076
2024-04-24	19.50	19.84	19.40	19.76	123408
2024-04-25	19.63	20.10	19.62	19.85	138316
2024-04-26	19.85	20.00	19.61	19.69	153639
2024-04-29	19.69	20.24	19.68	20.18	128598
2024-04-30	20.22	20.22	19.49	19.53	107449
2024-05-01	19.52	20.17	19.52	19.89	108229
2024-05-02	19.82	20.08	19.65	19.85	157919
2024-05-03	19.97	20.07	19.63	19.52	217450
2024-05-06	19.52	19.82	19.48	19.75	172615
2024-05-07	19.75	19.92	19.52	19.87	167921
2024-05-08	19.71	20.22	19.46	20.17	244972
2024-05-09	19.73	20.39	19.31	19.65	179846
2024-05-10	19.65	19.85	18.50	18.62	267334
2024-05-13	18.56	18.80	18.25	18.43	228293
2024-05-14	18.63	19.25	18.51	19.14	305820
2024-05-15	18.97	19.15	18.60	18.79	172984
2024-05-16	18.72	19.25	18.66	18.95	248640
2024-05-17	18.95	19.18	18.74	19.06	228525
2024-05-20	18.93	19.47	18.77	19.35	379200
2024-05-21	19.00	19.46	18.85	19.00	280847
2024-05-22	18.90	19.46	18.90	19.28	159294
2024-05-23	19.05	19.29	19.02	19.12	139243
2024-05-24	19.06	19.33	19.06	19.13	64884
2024-05-28	19.13	19.97	18.75	19.43	363250
2024-05-29	19.48	19.57	19.24	19.51	112277
2024-05-30	19.39	19.95	19.32	19.76	110859
2024-05-31	19.79	20.33	19.67	20.33	128081
2024-06-03	20.31	20.36	19.94	20.24	178809
2024-06-04	20.30	20.40	19.78	20.36	157573
2024-06-05	20.39	20.80	19.72	20.79	257501
2024-06-06	20.54	20.75	19.76	20.75	163949
2024-06-07	20.41	21.00	20.17	20.84	166186
2024-06-10	20.80	21.55	20.77	21.23	288443
2024-06-11	21.08	21.49	20.89	20.93	149191
2024-06-12	20.96	21.30	20.70	20.70	141544
2024-06-13	20.89	21.25	20.76	21.00	133175
2024-06-14	21.03	21.03	19.69	19.96	132367
2024-06-17	19.80	19.95	19.13	19.30	168703
2024-06-18	19.16	19.54	18.35	18.43	353878
2024-06-20	18.50	18.66	18.08	18.25	237626
2024-06-21	18.06	18.80	18.00	18.52	319547
2024-06-24	18.48	19.07	18.31	18.99	192124
2024-06-25	19.06	19.06	18.63	18.73	72890
2024-06-26	18.67	19.02	18.57	18.79	69478
2024-06-27	18.67	19.05	18.50	18.71	164266
2024-06-28	18.68	19.11	18.67	18.99	133903
2024-07-01	19.19	19.30	18.78	19.30	130815
2024-07-02	19.22	19.45	18.83	19.12	70172
2024-07-03	19.01	19.34	19.01	19.22	40545
2024-07-05	18.99	19.20	18.50	18.77	118805
2024-07-08	18.90	19.10	18.72	18.75	83094
2024-07-09	18.76	19.10	18.60	18.93	86565
2024-07-10	18.85	19.04	18.40	18.44	128631
2024-07-11	18.50	18.82	18.30	18.75	127260
2024-07-12	18.60	18.93	18.50	18.76	131615
2024-07-15	18.75	19.20	18.71	19.08	100871
2024-07-16	19.09	19.39	18.91	19.28	127899
2024-07-17	18.99	19.55	18.94	19.25	90656
2024-07-18	19.07	19.46	18.79	18.85	68778
2024-07-19	18.95	19.34	18.64	18.73	105781
2024-07-22	18.62	19.15	18.62	19.05	106431
2024-07-23	18.87	19.25	18.71	18.93	102937
2024-07-24	19.05	19.05	18.40	18.44	220616
2024-07-25	18.63	19.05	18.52	18.61	161324
2024-07-26	18.80	18.80	18.41	18.69	165126
2024-07-29	18.68	18.95	18.47	18.50	73543
2024-07-30	18.46	18.75	18.38	18.67	124631
2024-07-31	18.72	18.85	18.25	18.37	222767
2024-08-01	18.37	18.68	17.80	18.03	264877
2024-08-02	17.95	18.58	17.82	18.08	274910
2024-08-05	17.90	17.90	17.08	16.81	365914
2024-08-06	17.13	17.40	16.80	16.96	428576
2024-08-07	16.95	17.39	16.74	16.89	444980
2024-08-08	16.89	17.39	15.20	16.92	506534
2024-08-09	16.90	17.49	16.86	17.01	141398
2024-08-12	17.07	17.61	16.55	16.66	361398
2024-08-13	16.79	17.16	16.65	16.66	414623
2024-08-14	16.67	16.95	16.42	16.75	257076
2024-08-15	16.63	17.24	16.63	17.07	221633
2024-08-16	17.04	17.82	16.96	17.69	203847
2024-08-19	17.57	17.96	17.55	17.96	153715
2024-08-20	17.99	18.13	17.74	17.97	151454
2024-08-21	18.07	18.24	17.90	18.14	120799
2024-08-22	18.04	18.27	18.00	18.04	128673
2024-08-23	17.95	18.31	17.95	18.17	88715
2024-08-26	18.31	18.56	18.14	18.27	86848
2024-08-27	17.94	18.25	17.66	17.74	177176
2024-08-28	17.70	17.95	17.61	17.70	231962
2024-08-29	17.62	17.90	17.62	17.67	117159
2024-08-30	17.50	17.73	17.32	17.50	181021
2024-09-03	17.50	17.53	17.17	17.32	145127
2024-09-04	17.32	17.67	17.32	17.49	94255
2024-09-05	17.41	17.72	17.28	17.41	86783
2024-09-06	17.43	17.78	17.37	17.60	229496
2024-09-09	17.50	17.90	17.44	17.52	114249
2024-09-10	17.67	18.32	17.40	18.02	334840
2024-09-11	18.01	18.14	17.74	17.74	140644
2024-09-12	17.74	18.28	17.74	17.83	111038
2024-09-13	17.79	17.95	17.50	17.85	204995
2024-09-16	17.76	18.06	17.75	18.00	141914
2024-09-17	18.10	18.25	17.75	17.86	142337
2024-09-18	17.88	18.00	17.50	17.70	126910
2024-09-19	17.73	17.96	17.55	17.76	156734
2024-09-20	17.87	17.92	17.44	17.67	517305
2024-09-23	17.76	17.99	17.64	17.95	97869
2024-09-24	17.89	17.99	17.74	17.85	76113
2024-09-25	17.72	17.85	17.55	17.63	89375
2024-09-26	17.55	17.78	17.44	17.57	95214
2024-09-27	17.55	17.91	17.55	17.82	128769
2024-09-30	17.56	18.10	17.56	17.94	174131
2024-10-01	17.95	18.27	17.95	18.27	146131
2024-10-02	18.27	18.37	17.92	18.02	84916
2024-10-03	17.96	18.21	17.60	18.10	92366
2024-10-04	18.13	18.34	17.91	18.07	81948
2024-10-07	18.05	18.24	18.02	18.07	68863
2024-10-08	18.00	18.10	17.76	17.95	103614
2024-10-09	18.04	18.40	17.94	18.40	119206
2024-10-10	18.48	18.48	18.22	18.41	51591
2024-10-11	18.30	18.56	18.17	18.17	60393
2024-10-14	18.30	18.51	18.20	18.48	103175
2024-10-15	18.34	18.46	18.17	18.34	106673
2024-10-16	18.34	18.84	18.34	18.84	141912
2024-10-17	18.89	18.99	18.50	18.71	116160
2024-10-18	18.80	18.80	18.54	18.69	109108
2024-10-21	18.75	18.83	18.33	18.45	301717
2024-10-22	18.30	18.49	18.19	18.20	138303
2024-10-23	18.23	18.88	18.20	18.75	119023
2024-10-24	18.90	18.90	18.58	18.84	196644
2024-10-25	18.85	18.90	18.41	18.52	125548
2024-10-28	18.65	18.76	18.50	18.57	118196
2024-10-29	18.50	18.81	18.35	18.76	174311
2024-10-30	18.82	18.88	18.65	18.76	90192
2024-10-31	18.71	19.12	18.71	18.77	211939
2024-11-01	18.96	19.03	18.71	18.78	122724
2024-11-04	18.75	18.93	18.38	18.14	303516
2024-11-05	18.10	18.42	18.00	18.42	172150
2024-11-06	18.50	18.82	18.40	18.77	278769
2024-11-07	18.63	18.87	18.57	18.65	107804
2024-11-08	18.50	18.89	18.43	18.71	157572
2024-11-11	18.69	18.90	18.51	18.90	192191
2024-11-12	18.95	19.03	18.72	18.96	178085
2024-11-13	19.01	19.15	18.70	18.76	124055
2024-11-14	18.60	18.60	16.94	17.09	400099
2024-11-15	17.09	17.64	17.09	17.59	202606
2024-11-18	17.49	17.85	17.42	17.84	199203
2024-11-19	17.75	18.00	17.64	18.00	152143
2024-11-20	17.93	17.98	17.60	17.83	197897
2024-11-21	17.72	18.15	17.60	18.15	168842
2024-11-22	18.09	18.67	17.97	18.66	192204
2024-11-25	18.36	18.98	18.25	18.96	195172
2024-11-26	18.78	18.97	18.50	18.96	184135
2024-11-27	18.95	19.39	18.89	19.35	215978
2024-11-29	19.15	19.85	19.12	19.85	145045
2024-12-02	19.74	19.74	19.12	19.61	162284
2024-12-03	19.62	19.69	19.16	19.67	132811
2024-12-04	19.45	19.52	19.15	19.30	135010
2024-12-05	19.19	19.50	19.14	19.15	172826
2024-12-06	19.15	19.42	18.85	18.86	342887
2024-12-09	18.90	19.51	18.90	19.14	161886
2024-12-10	19.09	19.26	18.84	18.84	297334
2024-12-11	19.05	19.20	18.80	18.85	225637
2024-12-12	18.81	19.41	18.81	18.95	124296
2024-12-13	19.01	19.06	18.67	18.68	400974
2024-12-16	18.60	18.95	18.04	18.04	153264
2024-12-17	17.99	18.24	17.73	17.77	159612
2024-12-18	17.62	18.26	17.28	17.46	267680
2024-12-19	17.72	17.99	17.47	17.64	228282
2024-12-20	17.68	17.93	17.34	17.34	350324
2024-12-23	17.48	17.62	17.01	17.28	230165
2024-12-24	17.30	17.65	17.22	17.44	90167
2024-12-26	17.26	17.44	17.00	17.19	143345
2024-12-27	17.19	17.39	17.15	17.29	276265
2024-12-30	17.25	17.34	16.92	17.00	161613
2024-12-31	16.94	17.36	16.94	17.20	99614
2025-01-02	17.38	17.70	17.19	17.67	217387
2025-01-03	17.68	17.95	17.54	17.94	98415
2025-01-06	17.94	18.09	17.73	17.75	82883
2025-01-07	17.70	17.76	17.45	17.64	86298
2025-01-08	17.50	17.89	17.40	17.87	113723
2025-01-10	17.84	18.11	17.83	18.11	143666
2025-01-13	17.95	18.46	17.95	18.25	100838
2025-01-14	18.29	18.87	18.29	18.73	111734
2025-01-15	18.81	19.39	18.58	19.14	197858
2025-01-16	19.15	19.65	18.72	19.63	217068
2025-01-17	19.40	19.80	19.35	19.72	205427
2025-01-21	19.80	20.20	19.70	19.95	246868
2025-01-22	19.85	19.96	19.09	19.10	248102
2025-01-23	19.84	20.23	19.10	19.16	359265
2025-01-24	19.40	19.75	19.16	19.49	263770
2025-01-27	19.62	19.85	19.28	19.75	190081
2025-01-28	19.61	20.25	19.51	20.15	264222
2025-01-29	20.15	20.33	19.93	20.05	264586
2025-01-30	20.00	21.49	19.57	21.24	1807393
2025-01-31	20.92	21.44	20.40	21.13	553203
2025-02-03	20.82	21.71	20.74	21.35	609768
2025-02-04	21.00	21.89	20.97	21.85	395230
2025-02-05	21.75	21.80	21.08	21.64	408245
2025-02-06	20.22	20.99	19.90	20.74	310981
2025-02-07	20.79	21.28	20.61	21.10	287938
2025-02-10	21.29	21.75	21.01	21.36	1094621
2025-02-11	21.34	21.42	20.80	21.20	264025
2025-02-12	21.07	21.32	20.92	21.21	122411
2025-02-13	21.06	21.59	21.01	21.46	114192
2025-02-14	21.40	21.76	21.13	21.56	151429
2025-02-18	21.66	22.23	21.42	22.20	324302
2025-02-19	21.86	22.24	21.86	22.07	199179
2025-02-20	22.09	22.19	21.60	21.99	183007
2025-02-21	21.81	22.00	21.54	21.80	157298
2025-02-24	21.52	21.80	21.21	21.26	300548
2025-02-25	21.20	21.20	20.57	20.86	235422
2025-02-26	20.62	21.14	20.62	20.83	255367
2025-02-27	21.12	21.12	20.59	20.69	256114
2025-02-28	20.51	20.79	20.31	20.76	244000
2025-03-03	20.56	21.07	20.46	20.84	157565
2025-03-04	20.69	20.84	20.31	20.37	228137
2025-03-05	20.18	20.47	19.92	20.17	175899
2025-03-06	20.02	20.12	19.76	20.03	209998
2025-03-07	19.85	20.41	19.67	20.12	241315
2025-03-10	19.99	20.20	19.87	20.00	226805
2025-03-11	20.00	20.51	19.79	20.38	323600
2025-03-12	20.35	20.75	20.19	20.45	278228
2025-03-13	20.36	20.57	20.15	20.40	6405

Explore More About SPH

Coins representing dividend payouts and trends

SPH Dividend History

Discover Suburban Propane Partners'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

SPH Stock Split History

Discover Suburban Propane Partners'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

SPH Historical Prices

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

Web Analytics