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

SSD Historical Prices

Summary

Key Stock Metrics

137.35

(April 4, 2025)

52-Week Low

197.82

(November 25, 2024)

52-Week High

218.38

(March 8, 2024)

All-Time High

192.94

(August 28, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-10-13	9.31	9.34	9.31	9.31	54800
1997-10-14	9.34	9.34	9.20	9.20	34000
1997-10-15	9.19	9.19	9.14	9.16	33600
1997-10-16	9.19	9.19	9.11	9.11	24400
1997-10-17	9.08	9.09	9.05	9.08	5600
1997-10-20	9.05	9.09	9.00	9.09	48800
1997-10-21	9.03	9.03	9.03	9.03	19600
1997-10-22	9.09	9.30	9.09	9.22	224000
1997-10-23	9.23	9.23	9.09	9.09	32000
1997-10-24	9.13	9.38	9.03	9.03	128000
1997-10-27	9.00	9.00	8.75	8.75	86400
1997-10-28	8.72	8.78	8.41	8.73	150800
1997-10-29	8.73	8.75	8.73	8.75	16400
1997-10-30	8.75	8.75	8.75	8.75	800
1997-10-31	8.75	8.94	8.75	8.91	41200
1997-11-03	8.89	8.98	8.89	8.98	11600
1997-11-04	8.98	8.98	8.88	8.91	52000
1997-11-05	8.97	8.98	8.94	8.94	19200
1997-11-06	8.95	8.95	8.88	8.88	21200
1997-11-07	8.83	8.83	8.63	8.63	51200
1997-11-10	8.66	8.66	8.56	8.56	14000
1997-11-11	8.50	8.53	8.47	8.53	32800
1997-11-12	8.53	8.59	8.50	8.50	22000
1997-11-13	8.50	8.56	8.50	8.50	20400
1997-11-14	8.52	8.52	8.50	8.50	5200
1997-11-17	8.50	8.56	8.50	8.56	26000
1997-11-18	8.56	8.56	8.50	8.50	19600
1997-11-19	8.53	8.55	8.50	8.53	8000
1997-11-20	8.53	8.61	8.53	8.56	86400
1997-11-21	8.61	8.61	8.53	8.56	8800
1997-11-24	8.59	8.59	8.59	8.59	800
1997-11-25	8.59	8.59	8.56	8.58	6800
1997-11-26	8.53	8.59	8.53	8.59	41200
1997-11-28	8.59	8.59	8.59	8.59	1200
1997-12-01	8.56	8.56	8.48	8.48	14800
1997-12-02	8.50	8.50	8.47	8.50	21600
1997-12-03	8.50	8.53	8.48	8.52	16800
1997-12-04	8.48	8.50	8.48	8.50	13200
1997-12-05	8.44	8.47	8.41	8.47	23200
1997-12-08	8.48	8.48	8.47	8.47	6800
1997-12-09	8.38	8.38	8.36	8.36	35200
1997-12-10	8.31	8.34	8.28	8.28	12400
1997-12-11	8.28	8.33	8.28	8.28	5200
1997-12-12	8.28	8.28	8.22	8.25	16800
1997-12-15	8.22	8.28	8.19	8.25	58800
1997-12-16	8.25	8.31	8.22	8.28	36800
1997-12-17	8.28	8.28	8.23	8.23	27600
1997-12-18	8.23	8.23	8.19	8.22	7200
1997-12-19	8.22	8.22	8.05	8.09	81200
1997-12-22	8.09	8.09	8.03	8.08	12800
1997-12-23	8.09	8.09	8.08	8.09	26000
1997-12-24	8.06	8.09	8.06	8.09	36000
1997-12-26	8.06	8.08	8.06	8.06	6400
1997-12-29	8.06	8.09	8.06	8.09	6400
1997-12-30	8.11	8.13	8.08	8.13	22800
1997-12-31	8.13	8.38	8.13	8.33	110000
1998-01-02	8.31	8.31	8.19	8.19	10400
1998-01-05	8.22	8.25	8.19	8.22	32800
1998-01-06	8.19	8.22	8.19	8.20	3600
1998-01-07	8.20	8.23	8.20	8.20	3600
1998-01-08	8.22	8.23	8.20	8.23	8800
1998-01-09	8.22	8.23	8.20	8.22	48000
1998-01-12	8.22	8.28	8.22	8.25	8000
1998-01-13	8.30	8.30	8.20	8.20	19200
1998-01-14	8.25	8.25	8.19	8.25	10000
1998-01-15	8.28	8.30	8.23	8.27	8000
1998-01-16	8.27	8.27	8.23	8.23	2400
1998-01-20	8.25	8.28	8.22	8.28	12800
1998-01-21	8.31	8.34	8.31	8.34	3200
1998-01-22	8.28	8.28	8.22	8.22	15600
1998-01-23	8.28	8.30	8.25	8.25	10000
1998-01-26	8.19	8.23	8.19	8.23	4000
1998-01-27	8.22	8.25	8.22	8.25	4000
1998-01-28	8.31	8.34	8.22	8.28	71600
1998-01-29	8.27	8.34	8.27	8.34	7600
1998-01-30	8.44	8.59	8.44	8.59	31600
1998-02-02	8.59	8.59	8.47	8.50	66000
1998-02-03	8.45	8.45	8.45	8.45	4400
1998-02-04	8.45	8.56	8.44	8.56	31200
1998-02-05	8.53	8.66	8.52	8.63	17600
1998-02-06	8.69	8.75	8.66	8.72	54800
1998-02-09	8.73	8.75	8.67	8.75	25600
1998-02-10	8.88	9.00	8.84	9.00	48400
1998-02-11	8.98	8.98	8.97	8.97	25200
1998-02-12	9.02	9.31	9.02	9.31	41200
1998-02-13	9.31	9.38	9.31	9.33	54000
1998-02-17	9.34	9.41	9.31	9.36	72800
1998-02-18	9.39	9.56	9.39	9.56	35200
1998-02-19	9.69	9.94	9.69	9.81	114400
1998-02-20	9.84	9.88	9.84	9.84	8000
1998-02-23	9.81	9.83	9.69	9.69	33200
1998-02-24	9.66	9.69	9.45	9.52	61600
1998-02-25	9.88	10.13	9.78	10.13	2349600
1998-02-26	10.09	10.36	10.06	10.13	295200
1998-02-27	10.13	10.30	10.08	10.28	190400
1998-03-02	10.25	10.28	10.06	10.06	188000
1998-03-03	10.03	10.05	9.86	9.97	216800
1998-03-04	9.95	10.03	9.94	10.00	72400
1998-03-05	9.97	9.97	9.77	9.81	79600
1998-03-06	9.84	9.88	9.78	9.78	26800
1998-03-09	9.81	9.84	9.75	9.75	58800
1998-03-10	9.75	9.78	9.75	9.77	68000
1998-03-11	9.77	9.80	9.77	9.77	17600
1998-03-12	9.77	9.81	9.77	9.78	18800
1998-03-13	9.78	9.91	9.78	9.91	77200
1998-03-16	10.00	10.31	10.00	10.31	152000
1998-03-17	10.31	10.69	10.31	10.63	88000
1998-03-18	10.53	10.59	10.39	10.44	60800
1998-03-19	10.48	10.75	10.44	10.56	50000
1998-03-20	10.56	10.56	10.50	10.53	11200
1998-03-23	10.53	10.53	10.50	10.50	26000
1998-03-24	10.53	10.53	10.41	10.47	25200
1998-03-25	10.41	10.53	10.41	10.50	89200
1998-03-26	10.50	10.56	10.47	10.47	216800
1998-03-27	10.47	10.50	10.47	10.50	13600
1998-03-30	10.47	10.47	10.31	10.31	42800
1998-03-31	10.38	10.38	10.13	10.19	40000
1998-04-01	10.14	10.22	10.03	10.09	36400
1998-04-02	10.06	10.09	10.00	10.06	206400
1998-04-03	10.05	10.25	10.05	10.25	26000
1998-04-06	10.23	10.34	10.23	10.28	18800
1998-04-07	10.28	10.30	10.23	10.25	44800
1998-04-08	10.25	10.28	10.25	10.28	9600
1998-04-09	10.31	10.31	10.25	10.27	30000
1998-04-13	10.33	10.38	10.31	10.31	90400
1998-04-14	10.28	10.30	10.25	10.28	17600
1998-04-15	10.25	10.28	10.25	10.27	42400
1998-04-16	10.25	10.28	10.25	10.25	10800
1998-04-17	10.28	10.31	10.28	10.28	27200
1998-04-20	10.28	10.38	10.28	10.34	13600
1998-04-21	10.31	10.47	10.31	10.44	44000
1998-04-22	10.44	10.47	10.42	10.47	14000
1998-04-23	10.48	10.50	10.38	10.47	154400
1998-04-24	10.47	10.53	10.47	10.52	49200
1998-04-27	10.55	10.59	10.39	10.39	179600
1998-04-28	10.41	10.45	10.39	10.41	13200
1998-04-29	10.41	10.44	10.28	10.28	54000
1998-04-30	10.30	10.41	10.25	10.38	35600
1998-05-01	10.50	10.50	10.31	10.38	10400
1998-05-04	10.38	10.38	10.25	10.30	10800
1998-05-05	10.30	10.30	10.16	10.16	104400
1998-05-06	10.09	10.09	9.75	9.75	58000
1998-05-07	9.75	9.81	9.75	9.81	20000
1998-05-08	9.81	10.22	9.81	10.17	70400
1998-05-11	10.17	10.22	10.13	10.16	315600
1998-05-12	10.13	10.19	10.06	10.19	24800
1998-05-13	10.25	10.28	10.14	10.22	14800
1998-05-14	10.19	10.23	10.17	10.17	2800
1998-05-15	10.22	10.23	10.17	10.23	10400
1998-05-18	10.22	10.22	10.13	10.13	15200
1998-05-19	10.13	10.25	10.13	10.25	116000
1998-05-20	10.20	10.20	10.13	10.13	21600
1998-05-21	10.13	10.16	10.06	10.13	173200
1998-05-22	10.03	10.03	9.86	10.03	53600
1998-05-26	9.97	10.05	9.94	9.94	40400
1998-05-27	9.95	9.98	9.72	9.75	21600
1998-05-28	9.72	9.73	9.66	9.70	13600
1998-05-29	9.72	9.97	9.72	9.97	50400
1998-06-01	9.94	9.97	9.91	9.94	20000
1998-06-02	9.97	9.97	9.84	9.84	30800
1998-06-03	9.81	9.81	9.69	9.75	124400
1998-06-04	9.69	9.69	9.44	9.50	55600
1998-06-05	9.50	9.53	9.45	9.47	8400
1998-06-08	9.48	9.48	9.44	9.45	12400
1998-06-09	9.45	9.47	9.33	9.36	12400
1998-06-10	9.36	9.41	9.36	9.38	35200
1998-06-11	9.44	9.44	9.38	9.38	40400
1998-06-12	9.38	9.44	9.38	9.44	10000
1998-06-15	9.39	9.39	9.34	9.34	32400
1998-06-16	9.34	9.56	9.28	9.56	50000
1998-06-17	9.59	9.72	9.56	9.72	46800
1998-06-18	9.72	9.75	9.72	9.75	161600
1998-06-19	9.70	9.70	9.59	9.66	22800
1998-06-22	9.66	9.66	9.58	9.58	6800
1998-06-23	9.56	9.56	9.50	9.52	9200
1998-06-24	9.55	9.75	9.55	9.75	114400
1998-06-25	9.70	9.72	9.64	9.72	10000
1998-06-26	9.73	9.75	9.70	9.75	9600
1998-06-29	9.75	9.75	9.69	9.75	152000
1998-06-30	9.81	9.81	9.66	9.66	37600
1998-07-01	9.69	9.69	9.63	9.66	4400
1998-07-02	9.69	9.78	9.69	9.78	7600
1998-07-06	9.75	9.75	9.50	9.50	24000
1998-07-07	9.50	9.50	9.41	9.41	24800
1998-07-08	9.38	9.38	9.20	9.25	39200
1998-07-09	9.25	9.27	9.25	9.27	31600
1998-07-10	9.25	9.25	9.19	9.19	29200
1998-07-13	9.16	9.25	9.13	9.23	18000
1998-07-14	9.25	9.25	9.13	9.23	15200
1998-07-15	9.25	9.30	9.22	9.30	90400
1998-07-16	9.30	9.33	9.25	9.33	2800
1998-07-17	9.36	9.50	9.30	9.50	25200
1998-07-20	9.47	9.47	9.38	9.39	9200
1998-07-21	9.45	10.00	9.45	9.91	92400
1998-07-22	9.94	10.19	9.92	10.08	52400
1998-07-23	10.06	10.06	9.95	9.95	20800
1998-07-24	9.95	10.00	9.95	10.00	17200
1998-07-27	9.97	10.05	9.97	9.98	25600
1998-07-28	10.00	10.00	9.94	9.94	7200
1998-07-29	9.98	9.98	9.92	9.95	12400
1998-07-30	9.95	10.00	9.95	9.98	34800
1998-07-31	9.98	9.98	9.83	9.83	74800
1998-08-03	9.83	9.91	9.81	9.91	22800
1998-08-04	9.88	9.88	9.81	9.81	41600
1998-08-05	9.81	9.84	9.69	9.70	14800
1998-08-06	9.75	9.75	9.70	9.72	4400
1998-08-07	9.70	9.72	9.66	9.66	8400
1998-08-10	9.66	9.66	9.55	9.55	12000
1998-08-11	9.50	9.69	9.50	9.69	21600
1998-08-12	9.69	9.72	9.66	9.72	7600
1998-08-13	9.72	9.81	9.67	9.78	22000
1998-08-14	9.75	9.81	9.75	9.80	122800
1998-08-17	9.75	9.75	9.72	9.75	14000
1998-08-18	9.75	9.75	9.69	9.72	30000
1998-08-19	9.75	9.78	9.75	9.78	1200
1998-08-20	9.81	9.88	9.78	9.81	42000
1998-08-21	9.81	9.81	9.63	9.63	112000
1998-08-24	9.63	9.63	9.53	9.56	7200
1998-08-25	9.56	9.56	9.25	9.34	65600
1998-08-26	9.28	9.28	9.13	9.13	66000
1998-08-27	9.09	9.09	8.58	8.63	107600
1998-08-28	8.59	8.59	7.70	7.73	194800
1998-08-31	7.73	7.73	7.28	7.28	299200
1998-09-01	7.31	7.42	7.31	7.39	10000
1998-09-02	7.45	7.63	7.45	7.50	60000
1998-09-03	7.53	7.69	7.45	7.59	34400
1998-09-04	7.63	7.64	7.58	7.58	10000
1998-09-08	7.88	8.03	7.84	8.03	160400
1998-09-09	8.00	8.03	7.94	7.94	15200
1998-09-10	7.97	7.97	7.81	7.81	46400
1998-09-11	7.78	7.84	7.69	7.77	33200
1998-09-14	7.77	7.78	7.63	7.63	21600
1998-09-15	7.56	7.56	7.47	7.52	14400
1998-09-16	7.50	7.63	7.50	7.59	6000
1998-09-17	7.53	7.69	7.53	7.69	28800
1998-09-18	7.75	7.84	7.69	7.72	43600
1998-09-21	7.75	7.75	7.61	7.63	18000
1998-09-22	7.59	7.59	7.53	7.55	10800
1998-09-23	7.59	7.72	7.59	7.69	58400
1998-09-24	7.69	7.69	7.64	7.64	56000
1998-09-25	7.63	7.63	7.41	7.42	83200
1998-09-28	7.42	7.47	7.42	7.47	17200
1998-09-29	7.47	7.50	7.34	7.34	215200
1998-09-30	7.30	7.33	7.25	7.31	85200
1998-10-01	7.34	7.45	7.28	7.39	66800
1998-10-02	7.39	7.55	7.39	7.55	112000
1998-10-05	7.55	7.58	7.45	7.45	57200
1998-10-06	7.56	7.59	7.53	7.53	39200
1998-10-07	7.59	7.63	7.56	7.58	26400
1998-10-08	7.64	7.64	7.31	7.34	86800
1998-10-09	7.28	7.28	7.27	7.27	14400
1998-10-12	7.25	7.25	7.13	7.16	53200
1998-10-13	7.16	7.17	6.84	6.84	76400
1998-10-14	6.84	6.84	6.81	6.81	3600
1998-10-15	6.81	6.81	6.31	6.48	443600
1998-10-16	6.48	6.72	6.48	6.67	104800
1998-10-19	6.69	6.84	6.69	6.81	109600
1998-10-20	6.86	6.91	6.86	6.88	347600
1998-10-21	6.88	6.88	6.84	6.88	102400
1998-10-22	6.97	7.47	6.97	7.34	246000
1998-10-23	7.38	7.39	7.31	7.39	201600
1998-10-26	7.42	7.50	7.39	7.50	151600
1998-10-27	7.50	7.55	7.45	7.55	113200
1998-10-28	7.56	7.63	7.56	7.63	5600
1998-10-29	7.64	7.80	7.64	7.80	17200
1998-10-30	7.80	8.25	7.80	8.19	76400
1998-11-02	8.22	8.86	8.22	8.83	114400
1998-11-03	8.77	9.00	8.75	8.98	70400
1998-11-04	8.98	9.05	8.94	8.94	138800
1998-11-05	8.81	8.83	8.75	8.80	35200
1998-11-06	8.73	8.73	8.66	8.69	47200
1998-11-09	8.69	8.75	8.69	8.70	48800
1998-11-10	8.66	8.70	8.66	8.69	8400
1998-11-11	8.69	8.77	8.66	8.77	14000
1998-11-12	8.72	9.06	8.69	8.95	32000
1998-11-13	8.94	8.98	8.88	8.89	15200
1998-11-16	8.94	9.00	8.94	9.00	34000
1998-11-17	9.02	9.13	9.02	9.09	21600
1998-11-18	9.13	9.38	9.13	9.33	43600
1998-11-19	9.31	9.50	9.27	9.50	20000
1998-11-20	9.44	9.69	9.44	9.64	18000
1998-11-23	9.64	9.66	9.42	9.42	26800
1998-11-24	9.48	9.48	9.38	9.41	29200
1998-11-25	9.41	9.41	9.36	9.41	8000
1998-11-27	9.41	9.41	9.41	9.41	2800
1998-11-30	9.47	9.47	9.36	9.38	56000
1998-12-01	9.38	9.41	9.28	9.28	50800
1998-12-02	9.33	9.34	9.11	9.11	54800
1998-12-03	9.14	9.22	9.14	9.22	6000
1998-12-04	9.22	9.23	9.22	9.23	7200
1998-12-07	9.19	9.22	9.13	9.22	8400
1998-12-08	9.19	9.20	8.94	8.94	82400
1998-12-09	8.88	8.88	8.66	8.78	51600
1998-12-10	8.72	8.73	8.66	8.66	8400
1998-12-11	8.69	8.72	8.67	8.69	28000
1998-12-14	8.69	8.69	8.63	8.66	8800
1998-12-15	8.61	8.64	8.41	8.41	26800
1998-12-16	8.38	8.38	8.19	8.19	37200
1998-12-17	8.16	8.16	8.11	8.14	24400
1998-12-18	8.05	8.31	8.03	8.31	89600
1998-12-21	8.36	8.69	8.36	8.69	68800
1998-12-22	8.72	9.38	8.72	9.38	132800
1998-12-23	9.34	9.66	9.34	9.66	47200
1998-12-24	9.72	9.72	9.67	9.67	11200
1998-12-28	9.61	9.61	9.38	9.38	48000
1998-12-29	9.34	9.36	9.27	9.33	13200
1998-12-30	9.36	9.36	9.28	9.31	27200
1998-12-31	9.34	9.36	9.33	9.36	12400
1999-01-04	9.31	9.36	9.28	9.30	17600
1999-01-05	9.34	9.36	9.25	9.31	22400
1999-01-06	9.28	9.34	9.16	9.16	30000
1999-01-07	9.09	9.09	9.03	9.03	3600
1999-01-08	9.00	9.00	8.86	8.91	17600
1999-01-11	8.78	8.91	8.78	8.89	20000
1999-01-12	8.84	8.84	8.67	8.75	40400
1999-01-13	8.69	8.75	8.64	8.73	17600
1999-01-14	8.75	8.75	8.70	8.70	2800
1999-01-15	8.70	8.78	8.64	8.64	19200
1999-01-19	8.66	8.69	8.59	8.69	26800
1999-01-20	8.69	8.78	8.66	8.72	31600
1999-01-21	8.70	8.75	8.70	8.75	8400
1999-01-22	8.73	8.88	8.73	8.84	10000
1999-01-25	8.83	8.97	8.83	8.97	17600
1999-01-26	9.03	9.17	9.03	9.11	53200
1999-01-27	9.11	9.11	9.05	9.05	11200
1999-01-28	9.05	9.09	9.03	9.05	18400
1999-01-29	9.13	9.59	9.13	9.55	151200
1999-02-01	9.59	10.08	9.59	9.94	305200
1999-02-02	9.94	9.94	9.61	9.67	170000
1999-02-03	9.69	9.69	9.56	9.67	17200
1999-02-04	9.66	9.67	9.53	9.63	13200
1999-02-05	9.66	9.69	9.56	9.56	47600
1999-02-08	9.59	9.59	9.48	9.48	63600
1999-02-09	9.50	9.50	9.28	9.30	15200
1999-02-10	9.25	9.28	9.20	9.25	10400
1999-02-11	9.22	9.25	9.19	9.19	60400
1999-02-12	9.22	9.22	9.16	9.16	62800
1999-02-16	9.13	9.19	9.13	9.14	12400
1999-02-17	9.09	9.13	9.09	9.09	10000
1999-02-18	9.13	9.14	9.11	9.13	42800
1999-02-19	9.13	9.13	8.91	8.91	75600
1999-02-22	8.88	8.91	8.86	8.86	6400
1999-02-23	8.89	8.91	8.75	8.78	47600
1999-02-24	8.81	8.86	8.81	8.83	12800
1999-02-25	8.78	8.78	8.69	8.78	24400
1999-02-26	8.77	8.86	8.73	8.86	26000
1999-03-01	8.86	8.86	8.75	8.75	14000
1999-03-02	8.77	8.77	8.50	8.50	130000
1999-03-03	8.53	8.59	8.50	8.59	36800
1999-03-04	8.59	8.69	8.55	8.63	16800
1999-03-05	8.63	8.63	8.50	8.52	11600
1999-03-08	8.50	8.50	8.22	8.22	65600
1999-03-09	8.22	8.33	8.19	8.30	58800
1999-03-10	8.25	8.30	8.22	8.28	137200
1999-03-11	8.33	8.69	8.33	8.61	115200
1999-03-12	8.67	8.91	8.67	8.91	72400
1999-03-15	8.97	9.00	8.94	8.95	22800
1999-03-16	8.98	9.14	8.97	9.06	45600
1999-03-17	9.08	9.25	9.06	9.19	52000
1999-03-18	9.20	9.20	9.06	9.08	22800
1999-03-19	9.14	9.23	9.11	9.13	26000
1999-03-22	9.09	9.14	9.08	9.08	14400
1999-03-23	9.03	9.13	9.03	9.08	23200
1999-03-24	9.11	9.23	9.08	9.16	18000
1999-03-25	9.11	9.23	9.08	9.17	131200
1999-03-26	9.14	9.22	9.11	9.17	119600
1999-03-29	9.44	9.58	9.44	9.58	448000
1999-03-30	9.63	9.91	9.61	9.78	213600
1999-03-31	9.84	10.06	9.78	10.06	326000
1999-04-01	10.13	10.19	9.91	10.00	911200
1999-04-05	9.98	9.98	9.80	9.83	72000
1999-04-06	9.80	9.86	9.77	9.80	78400
1999-04-07	9.80	9.86	9.77	9.86	55600
1999-04-08	9.83	9.98	9.83	9.98	80000
1999-04-09	9.94	9.98	9.83	9.83	90000
1999-04-12	9.92	10.00	9.88	10.00	158800
1999-04-13	10.00	10.03	9.98	10.00	102000
1999-04-14	10.00	10.11	10.00	10.09	166400
1999-04-15	10.09	10.47	10.08	10.44	228800
1999-04-16	10.48	10.81	10.47	10.50	152000
1999-04-19	10.50	11.06	10.50	11.06	341200
1999-04-20	11.13	11.23	10.98	11.23	90800
1999-04-21	11.17	11.63	11.17	11.44	617200
1999-04-22	11.38	11.75	11.17	11.67	528000
1999-04-23	11.69	11.88	11.64	11.70	100800
1999-04-26	11.75	12.06	11.75	11.94	132000
1999-04-27	11.91	11.94	11.88	11.88	32000
1999-04-28	11.83	11.92	11.59	11.92	111600
1999-04-29	11.92	12.05	11.86	12.05	50800
1999-04-30	12.02	12.22	11.56	11.56	1740400
1999-05-03	11.50	11.77	11.44	11.77	100000
1999-05-04	11.80	12.13	11.80	12.13	111600
1999-05-05	12.00	12.00	11.84	11.91	58800
1999-05-06	11.94	12.08	11.91	12.05	88800
1999-05-07	12.05	12.08	11.61	11.61	120800
1999-05-10	11.66	11.97	11.66	11.97	124400
1999-05-11	11.94	12.44	11.89	12.30	132800
1999-05-12	12.19	12.25	12.03	12.03	36400
1999-05-13	11.91	11.97	11.84	11.92	52400
1999-05-14	11.86	12.06	11.86	11.91	73200
1999-05-17	11.94	11.97	11.72	11.72	68400
1999-05-18	11.72	11.78	11.72	11.73	153600
1999-05-19	11.75	11.75	11.72	11.72	136400
1999-05-20	11.78	11.81	11.69	11.81	31200
1999-05-21	11.81	11.88	11.81	11.83	178000
1999-05-24	11.86	11.86	11.80	11.81	20000
1999-05-25	11.81	11.83	11.77	11.77	50000
1999-05-26	11.80	11.80	11.25	11.30	69600
1999-05-27	11.33	11.38	11.11	11.11	24000
1999-05-28	11.16	11.22	11.09	11.09	50800
1999-06-01	11.11	11.33	11.03	11.33	50400
1999-06-02	11.33	11.34	11.13	11.19	64400
1999-06-03	11.25	11.38	11.22	11.22	56000
1999-06-04	11.28	11.39	11.27	11.33	45600
1999-06-07	11.28	11.59	11.28	11.56	70800
1999-06-08	11.63	11.81	11.63	11.72	88800
1999-06-09	11.67	11.69	11.50	11.50	106400
1999-06-10	11.44	11.45	11.31	11.36	98400
1999-06-11	11.36	11.36	11.19	11.22	14800
1999-06-14	11.23	11.23	11.16	11.16	186400
1999-06-15	11.09	11.11	10.61	10.61	73600
1999-06-16	10.63	10.67	10.22	10.28	69600
1999-06-17	10.38	10.66	10.38	10.50	50000
1999-06-18	10.56	10.67	10.56	10.64	30000
1999-06-21	10.64	10.67	10.61	10.66	190000
1999-06-22	10.72	10.84	10.72	10.83	84000
1999-06-23	10.83	11.03	10.81	10.98	174800
1999-06-24	11.05	11.16	11.05	11.06	38000
1999-06-25	11.13	11.25	11.13	11.22	121200
1999-06-28	11.25	11.28	11.22	11.22	8400
1999-06-29	11.23	11.23	11.00	11.02	57600
1999-06-30	11.02	11.88	10.94	11.88	194400
1999-07-01	11.78	11.94	11.70	11.89	73200
1999-07-02	11.89	12.23	11.88	12.08	121600
1999-07-06	12.03	12.13	11.97	12.05	63200
1999-07-07	12.03	12.25	12.03	12.23	82400
1999-07-08	12.23	12.48	12.20	12.47	114000
1999-07-09	12.48	12.48	12.25	12.25	67600
1999-07-12	12.27	12.63	12.27	12.34	234400
1999-07-13	12.36	12.47	12.33	12.44	52400
1999-07-14	12.39	12.63	12.39	12.61	35200
1999-07-15	12.67	13.00	12.67	13.00	68000
1999-07-16	13.13	13.23	13.11	13.23	37200
1999-07-19	13.38	13.47	13.09	13.23	152400
1999-07-20	13.25	13.44	13.20	13.44	116400
1999-07-21	13.50	13.73	13.19	13.59	171200
1999-07-22	13.56	13.58	13.48	13.50	15200
1999-07-23	13.45	13.45	13.17	13.20	38400
1999-07-26	13.14	13.20	12.88	12.89	92400
1999-07-27	12.88	12.92	12.86	12.88	30400
1999-07-28	12.88	12.97	12.88	12.91	32800
1999-07-29	12.91	12.91	12.78	12.80	21200
1999-07-30	12.81	12.84	12.77	12.84	26000
1999-08-02	12.81	12.84	12.73	12.73	18800
1999-08-03	12.70	12.73	12.69	12.72	38000
1999-08-04	12.66	12.69	12.44	12.47	58000
1999-08-05	12.47	12.55	12.42	12.52	35200
1999-08-06	12.52	12.52	12.48	12.48	5600
1999-08-09	12.50	12.50	12.47	12.48	12000
1999-08-10	12.55	12.69	12.44	12.69	75200
1999-08-11	12.69	12.94	12.69	12.94	82000
1999-08-12	12.97	13.00	12.97	13.00	39600
1999-08-13	13.00	13.06	12.81	12.81	53200
1999-08-16	12.81	12.84	12.78	12.81	36000
1999-08-17	12.86	13.00	12.84	13.00	133200
1999-08-18	13.13	13.28	13.13	13.25	38000
1999-08-19	13.25	13.25	13.00	13.02	42400
1999-08-20	13.06	13.13	13.06	13.13	32400
1999-08-23	13.13	13.13	13.13	13.13	2400
1999-08-24	13.13	13.13	13.03	13.05	21200
1999-08-25	13.05	13.05	12.88	12.91	20400
1999-08-26	12.94	12.94	12.88	12.92	9200
1999-08-27	12.89	13.08	12.89	13.08	24400
1999-08-30	13.11	13.11	12.95	13.00	26000
1999-08-31	12.98	12.98	12.80	12.88	90000
1999-09-01	12.86	12.86	12.67	12.67	38000
1999-09-02	12.61	12.83	12.61	12.83	22400
1999-09-03	12.88	12.92	12.83	12.88	17600
1999-09-07	12.91	13.03	12.91	13.03	42000
1999-09-08	13.00	13.00	12.88	12.91	22000
1999-09-09	12.91	12.91	12.86	12.86	2000
1999-09-10	12.81	12.86	12.81	12.86	15600
1999-09-13	12.84	12.86	12.84	12.86	6800
1999-09-14	12.80	12.80	12.61	12.61	33600
1999-09-15	12.64	12.64	12.56	12.59	8800
1999-09-16	12.56	12.59	12.55	12.55	4400
1999-09-17	12.50	12.55	12.50	12.53	35600
1999-09-20	12.50	12.55	12.50	12.53	48400
1999-09-21	12.50	12.50	12.44	12.44	16000
1999-09-22	12.45	12.45	11.78	11.78	64000
1999-09-23	11.81	11.81	11.67	11.69	25200
1999-09-24	11.59	11.59	11.28	11.33	23600
1999-09-27	11.38	11.69	11.38	11.69	53200
1999-09-28	11.72	11.75	11.72	11.75	11200
1999-09-29	11.75	11.75	11.53	11.53	43200
1999-09-30	11.58	11.72	11.58	11.72	20400
1999-10-01	11.72	11.75	11.56	11.56	39600
1999-10-04	11.59	11.59	11.20	11.22	41600
1999-10-05	11.16	11.16	10.95	11.00	47200
1999-10-06	10.98	11.09	10.98	11.09	22800
1999-10-07	11.14	11.25	11.14	11.25	32000
1999-10-08	11.28	11.30	11.22	11.30	11200
1999-10-11	11.25	11.47	11.25	11.47	22400
1999-10-12	11.47	11.47	11.42	11.47	10000
1999-10-13	11.50	11.72	11.50	11.59	168400
1999-10-14	11.59	11.72	11.59	11.70	15600
1999-10-15	11.72	11.77	11.70	11.70	23600
1999-10-18	11.64	11.72	11.36	11.36	66000
1999-10-19	11.36	11.50	11.36	11.48	22400
1999-10-20	11.44	11.44	11.31	11.39	11200
1999-10-21	11.41	11.41	11.11	11.11	25600
1999-10-22	11.05	11.05	10.72	10.75	54800
1999-10-25	10.80	10.80	10.44	10.45	42800
1999-10-26	10.38	10.38	10.08	10.08	76400
1999-10-27	10.13	10.13	9.97	9.98	59600
1999-10-28	10.02	10.23	10.02	10.06	181200
1999-10-29	10.13	10.26	10.13	10.14	65200
1999-11-01	10.17	10.44	10.17	10.41	95600
1999-11-02	10.47	10.47	10.14	10.14	56400
1999-11-03	10.14	10.17	10.13	10.16	20000
1999-11-04	10.19	10.19	9.50	9.80	170000
1999-11-05	9.83	9.86	9.78	9.84	8000
1999-11-08	9.89	10.03	9.89	9.94	78000
1999-11-09	9.97	9.98	9.92	9.98	13200
1999-11-10	10.00	10.02	9.84	10.02	46400
1999-11-11	10.08	10.08	10.00	10.00	20400
1999-11-12	9.94	9.98	9.92	9.97	9200
1999-11-15	9.92	9.94	9.78	9.94	44400
1999-11-16	9.92	9.92	9.77	9.88	34400
1999-11-17	9.91	10.20	9.91	10.14	111200
1999-11-18	10.13	10.19	10.13	10.17	21600
1999-11-19	10.20	10.53	10.20	10.53	90800
1999-11-22	10.56	10.63	10.50	10.58	75600
1999-11-23	10.58	10.73	10.58	10.59	68000
1999-11-24	10.63	10.91	10.63	10.89	82000
1999-11-26	10.89	10.92	10.66	10.70	29200
1999-11-29	10.64	10.64	10.50	10.58	38800
1999-11-30	10.59	10.59	10.39	10.42	34400
1999-12-01	10.38	10.38	10.19	10.23	27600
1999-12-02	10.23	10.58	10.23	10.58	44800
1999-12-03	10.63	10.72	10.63	10.69	20400
1999-12-06	10.72	10.81	10.72	10.81	12400
1999-12-07	10.78	10.80	10.53	10.53	41600
1999-12-08	10.53	10.67	10.53	10.67	23600
1999-12-09	10.67	10.75	10.58	10.58	36800
1999-12-10	10.53	10.58	10.38	10.44	102000
1999-12-13	10.47	10.53	10.44	10.45	42400
1999-12-14	10.39	10.39	10.13	10.13	30000
1999-12-15	10.16	10.30	10.16	10.28	22400
1999-12-16	10.34	10.36	10.33	10.36	40000
1999-12-17	10.34	10.53	10.34	10.38	76400
1999-12-20	10.44	10.44	10.25	10.36	59600
1999-12-21	10.31	10.31	10.16	10.20	50000
1999-12-22	10.22	10.25	10.19	10.25	25200
1999-12-23	10.30	10.39	10.30	10.38	32800
1999-12-27	10.59	11.13	10.53	11.13	143600
1999-12-28	10.80	10.81	10.72	10.77	64800
1999-12-29	10.78	10.80	10.72	10.78	29200
1999-12-30	10.75	10.88	10.64	10.72	42000
1999-12-31	10.72	10.94	10.72	10.94	44800
2000-01-03	10.98	10.98	10.72	10.80	47600
2000-01-04	10.75	10.75	10.55	10.59	32800
2000-01-05	10.63	10.94	10.48	10.81	138000
2000-01-06	10.78	10.83	10.75	10.81	22000
2000-01-07	10.80	11.00	10.80	10.98	79200
2000-01-10	11.02	11.06	10.91	10.91	20000
2000-01-11	10.91	10.91	10.55	10.58	30800
2000-01-12	10.55	10.55	10.22	10.22	53200
2000-01-13	10.23	10.28	10.19	10.23	23600
2000-01-14	10.23	10.23	10.17	10.17	50000
2000-01-18	10.13	10.13	10.06	10.11	39600
2000-01-19	10.11	10.16	10.11	10.16	17200
2000-01-20	10.16	10.25	10.14	10.20	39200
2000-01-21	10.17	10.20	10.08	10.08	20000
2000-01-24	10.05	10.09	9.83	9.86	38400
2000-01-25	9.86	9.91	9.75	9.91	28000
2000-01-26	9.88	10.00	9.88	10.00	18400
2000-01-27	10.00	10.00	9.55	9.75	62800
2000-01-28	10.00	10.08	9.86	9.88	96000
2000-01-31	9.91	9.92	9.84	9.84	40000
2000-02-01	9.84	9.91	9.83	9.86	47600
2000-02-02	9.80	9.80	9.72	9.72	43200
2000-02-03	9.72	9.81	9.72	9.75	44000
2000-02-04	9.77	10.06	9.73	10.06	42000
2000-02-07	10.09	10.13	9.97	9.97	72000
2000-02-08	9.97	10.00	9.89	9.94	76400
2000-02-09	9.92	9.95	9.91	9.91	16000
2000-02-10	9.94	9.94	9.75	9.77	174800
2000-02-11	9.75	9.77	9.69	9.75	87200
2000-02-14	9.72	9.77	9.69	9.73	47600
2000-02-15	9.70	9.75	9.67	9.75	16400
2000-02-16	9.69	9.75	9.63	9.75	26400
2000-02-17	9.69	9.92	9.69	9.84	55200
2000-02-18	9.88	10.05	9.78	9.78	149200
2000-02-22	9.78	9.78	9.67	9.75	38800
2000-02-23	9.72	9.75	9.72	9.75	95200
2000-02-24	9.72	9.91	9.64	9.84	175200
2000-02-25	9.78	10.09	9.78	9.98	260400
2000-02-28	9.98	10.27	9.97	10.27	198800
2000-02-29	10.33	10.59	10.31	10.59	102400
2000-03-01	10.56	10.64	10.56	10.64	40800
2000-03-02	10.67	10.67	10.25	10.36	115200
2000-03-03	10.38	10.41	10.25	10.27	87600
2000-03-06	10.25	10.48	10.25	10.41	39600
2000-03-07	10.47	10.56	10.47	10.56	43200
2000-03-08	10.53	10.91	10.53	10.86	83200
2000-03-09	10.88	11.09	10.86	11.06	103200
2000-03-10	11.03	11.16	10.97	11.09	123600
2000-03-13	11.14	11.20	11.09	11.16	21600
2000-03-14	11.14	11.19	10.97	11.02	37600
2000-03-15	10.95	10.98	10.88	10.98	55600
2000-03-16	10.97	11.41	10.97	11.41	46000
2000-03-17	11.36	11.50	11.23	11.25	115600
2000-03-20	11.25	11.31	11.17	11.23	61600
2000-03-21	11.20	11.30	11.19	11.23	36800
2000-03-22	11.25	11.25	11.20	11.20	22000
2000-03-23	11.19	11.19	11.11	11.16	18800
2000-03-24	11.16	11.19	11.11	11.19	25200
2000-03-27	11.16	11.16	10.89	10.92	48400
2000-03-28	10.92	10.92	10.38	10.48	96400
2000-03-29	10.50	10.56	10.44	10.45	35200
2000-03-30	10.41	10.41	10.06	10.06	41200
2000-03-31	10.00	10.02	9.80	9.88	158800
2000-04-03	9.88	9.97	9.81	9.84	82000
2000-04-04	9.89	9.89	9.70	9.83	73600
2000-04-05	9.83	10.25	9.81	10.25	67600
2000-04-06	10.19	10.36	10.14	10.19	79200
2000-04-07	10.22	10.34	10.13	10.13	137600
2000-04-10	10.13	10.25	10.13	10.25	18000
2000-04-11	10.22	10.31	10.16	10.25	44400
2000-04-12	10.25	10.28	10.13	10.16	49600
2000-04-13	10.16	10.22	10.13	10.19	6400
2000-04-14	10.19	10.20	10.00	10.03	39600
2000-04-17	10.03	10.05	9.94	10.00	38800
2000-04-18	10.05	10.14	10.05	10.11	44800
2000-04-19	10.09	10.19	10.09	10.19	55200
2000-04-20	10.19	10.31	10.16	10.30	54400
2000-04-24	10.36	10.52	10.36	10.50	101200
2000-04-25	10.47	10.75	10.47	10.75	75600
2000-04-26	10.75	11.05	10.75	11.03	54800
2000-04-27	11.03	11.20	11.00	11.20	39200
2000-04-28	11.27	11.33	11.25	11.31	190000
2000-05-01	11.31	11.31	11.23	11.25	71600
2000-05-02	11.25	11.34	11.23	11.25	42800
2000-05-03	11.25	11.31	11.25	11.27	113200
2000-05-04	11.27	11.36	11.27	11.36	46800
2000-05-05	11.36	11.41	11.27	11.34	46800
2000-05-08	11.38	11.47	11.38	11.47	12800
2000-05-09	11.47	11.66	11.44	11.66	24400
2000-05-10	11.66	11.67	11.63	11.64	7200
2000-05-11	11.63	11.70	11.45	11.53	50000
2000-05-12	11.53	11.58	11.50	11.53	15600
2000-05-15	11.56	11.69	11.55	11.63	42400
2000-05-16	11.63	11.77	11.50	11.53	144800
2000-05-17	11.50	11.52	11.50	11.52	12400
2000-05-18	11.52	11.59	11.50	11.58	28000
2000-05-19	11.59	11.59	11.53	11.55	8400
2000-05-22	11.59	11.59	11.45	11.50	130800
2000-05-23	11.50	11.53	11.47	11.50	35600
2000-05-24	11.47	11.63	11.47	11.63	14400
2000-05-25	11.67	11.67	11.56	11.58	21200
2000-05-26	11.53	11.53	11.48	11.52	18800
2000-05-30	11.55	11.75	11.55	11.75	16000
2000-05-31	11.75	11.91	11.75	11.91	60000
2000-06-01	11.86	11.94	11.81	11.88	45200
2000-06-02	11.94	11.94	11.81	11.81	42000
2000-06-05	11.77	11.86	11.77	11.86	28800
2000-06-06	11.81	11.95	11.81	11.95	37600
2000-06-07	11.95	12.05	11.94	12.05	40000
2000-06-08	12.00	12.02	11.98	12.00	30800
2000-06-09	12.03	12.17	12.03	12.17	12400
2000-06-12	12.20	12.20	11.92	11.97	61600
2000-06-13	11.94	11.95	11.72	11.75	34400
2000-06-14	11.75	11.83	11.39	11.42	52000
2000-06-15	11.41	11.66	11.41	11.50	60000
2000-06-16	11.50	11.55	11.41	11.50	83600
2000-06-19	11.47	11.61	11.47	11.61	62400
2000-06-20	11.59	11.84	11.59	11.77	26800
2000-06-21	11.80	11.86	11.75	11.84	22400
2000-06-22	11.89	11.95	11.83	11.83	23600
2000-06-23	11.80	11.91	11.77	11.89	46400
2000-06-26	11.94	12.09	11.94	12.09	34000
2000-06-27	12.13	12.33	12.13	12.33	24400
2000-06-28	12.33	13.25	12.33	13.25	104400
2000-06-29	13.25	13.25	12.55	12.55	75200
2000-06-30	12.48	12.53	11.95	11.95	98000
2000-07-03	11.98	12.06	11.98	12.06	11600
2000-07-05	12.13	12.19	12.09	12.14	53600
2000-07-06	12.13	12.30	12.13	12.30	49200
2000-07-07	12.28	12.73	12.28	12.61	84400
2000-07-10	12.61	12.61	12.44	12.44	61200
2000-07-11	12.45	12.63	12.45	12.58	156800
2000-07-12	12.58	12.64	12.56	12.61	91600
2000-07-13	12.58	12.58	12.41	12.44	113200
2000-07-14	12.39	12.48	12.34	12.48	33200
2000-07-17	12.48	12.63	12.40	12.58	73600
2000-07-18	12.66	12.72	12.66	12.72	6400
2000-07-19	12.77	12.81	12.70	12.70	17600
2000-07-20	12.70	12.78	12.70	12.72	20000
2000-07-21	12.59	12.61	12.28	12.28	52800
2000-07-24	12.25	12.25	12.06	12.22	36000
2000-07-25	12.25	12.34	12.25	12.34	112800
2000-07-26	12.36	12.41	12.33	12.41	37200
2000-07-27	12.38	12.41	12.25	12.38	257200
2000-07-28	12.38	12.41	12.38	12.38	8400
2000-07-31	12.38	12.38	12.19	12.25	70400
2000-08-01	12.25	12.28	12.25	12.25	28800
2000-08-02	12.25	12.25	12.14	12.20	22400
2000-08-03	12.20	12.25	12.19	12.19	22800
2000-08-04	12.16	12.17	12.11	12.17	13600
2000-08-07	12.17	12.25	12.17	12.17	37200
2000-08-08	12.17	12.17	11.98	11.98	38800
2000-08-09	11.94	11.98	11.81	11.81	21600
2000-08-10	11.81	11.81	11.72	11.72	21200
2000-08-11	11.72	11.72	11.64	11.64	15200
2000-08-14	11.59	11.61	11.36	11.41	43200
2000-08-15	11.41	11.41	11.25	11.25	105600
2000-08-16	11.28	11.33	11.28	11.31	8800
2000-08-17	11.33	11.33	11.28	11.30	14000
2000-08-18	11.33	11.50	11.31	11.47	24400
2000-08-21	11.42	11.44	11.31	11.33	13600
2000-08-22	11.36	11.36	11.33	11.36	2800
2000-08-23	11.34	11.38	11.34	11.38	69200
2000-08-24	11.41	11.41	11.31	11.33	32400
2000-08-25	11.31	11.47	11.31	11.47	12400
2000-08-28	11.52	11.53	11.47	11.53	20800
2000-08-29	11.55	11.69	11.53	11.69	32400
2000-08-30	11.67	11.70	11.63	11.64	61600
2000-08-31	11.63	11.75	11.63	11.75	36000
2000-09-01	11.81	11.83	11.80	11.81	30400
2000-09-05	11.80	11.80	11.50	11.75	85200
2000-09-06	11.72	11.86	11.72	11.84	39600
2000-09-07	11.88	11.88	11.75	11.84	34000
2000-09-08	11.86	11.86	11.80	11.83	311200
2000-09-11	11.83	11.84	11.75	11.75	108400
2000-09-12	11.77	11.80	11.63	11.63	53200
2000-09-13	11.75	11.75	11.44	11.44	37200
2000-09-14	11.45	11.48	11.42	11.42	40000
2000-09-15	11.36	11.61	11.36	11.61	78800
2000-09-18	11.59	11.59	11.44	11.44	18800
2000-09-19	11.39	11.39	11.16	11.16	40400
2000-09-20	11.13	11.22	11.13	11.22	8800
2000-09-21	11.22	11.23	11.22	11.22	2000
2000-09-22	11.22	11.22	11.13	11.14	14000
2000-09-25	11.20	11.30	11.19	11.25	45600
2000-09-26	11.28	11.28	11.22	11.22	8400
2000-09-27	11.25	11.27	11.19	11.19	21600
2000-09-28	11.20	11.28	11.14	11.20	34800
2000-09-29	11.23	11.23	11.17	11.17	24800
2000-10-02	11.22	11.25	11.08	11.08	58000
2000-10-03	11.13	11.19	11.11	11.17	25200
2000-10-04	11.17	11.41	11.17	11.41	24400
2000-10-05	11.41	11.41	11.36	11.36	14000
2000-10-06	11.36	11.50	11.34	11.38	260000
2000-10-09	11.38	11.50	11.38	11.50	14800
2000-10-10	11.48	11.50	11.39	11.41	21200
2000-10-11	11.38	11.41	11.36	11.41	61200
2000-10-12	11.38	11.39	11.30	11.31	12800
2000-10-13	11.25	11.27	11.23	11.25	12800
2000-10-16	11.22	11.28	11.22	11.22	10400
2000-10-17	11.22	11.22	11.05	11.05	8400
2000-10-18	11.05	11.09	11.05	11.09	4400
2000-10-19	11.13	11.17	11.08	11.16	23200
2000-10-20	11.16	11.16	11.14	11.14	32800
2000-10-23	10.91	11.03	10.91	11.00	220400
2000-10-24	11.00	11.01	10.97	10.97	2400
2000-10-25	10.88	10.88	10.80	10.83	12000
2000-10-26	10.78	10.86	10.78	10.84	5200
2000-10-27	10.80	10.86	10.72	10.80	22800
2000-10-30	10.77	10.77	10.72	10.77	4800
2000-10-31	10.77	10.77	10.59	10.66	90400
2000-11-01	10.67	10.69	10.61	10.66	42400
2000-11-02	10.66	10.69	10.64	10.67	214400
2000-11-03	10.73	10.73	10.63	10.64	39200
2000-11-06	10.66	10.66	10.58	10.59	12400
2000-11-07	10.53	10.53	10.42	10.44	534400
2000-11-08	10.47	10.56	10.47	10.53	26000
2000-11-09	10.50	10.50	10.36	10.50	134400
2000-11-10	10.50	10.52	10.50	10.52	352400
2000-11-13	10.52	10.61	10.52	10.61	20400
2000-11-14	10.61	10.94	10.61	10.94	94000
2000-11-15	10.97	11.00	10.97	10.98	18800
2000-11-16	11.02	11.02	10.94	10.95	33600
2000-11-17	11.00	11.08	11.00	11.06	12000
2000-11-20	11.06	11.09	11.03	11.09	5600
2000-11-21	11.13	11.16	11.09	11.09	42000
2000-11-22	11.10	11.16	11.05	11.09	35600
2000-11-24	11.09	11.22	11.09	11.22	7200
2000-11-27	11.27	11.64	11.27	11.63	39600
2000-11-28	11.69	11.77	11.64	11.75	52400
2000-11-29	11.75	11.75	11.66	11.75	37200
2000-11-30	11.75	11.94	11.72	11.84	45200
2000-12-01	11.88	11.91	11.73	11.73	25200
2000-12-04	11.72	11.75	11.69	11.69	31600
2000-12-05	11.70	11.81	11.66	11.81	34000
2000-12-06	11.80	11.84	11.66	11.66	62000
2000-12-07	11.69	11.84	11.69	11.78	34000
2000-12-08	11.75	11.89	11.72	11.89	44400
2000-12-11	11.86	12.00	11.86	12.00	28000
2000-12-12	11.95	12.00	11.94	11.95	26800
2000-12-13	11.95	12.00	11.84	12.00	51600
2000-12-14	11.98	11.98	11.56	11.59	52800
2000-12-15	11.56	11.81	11.56	11.81	109600
2000-12-18	11.81	12.19	11.78	12.19	78400
2000-12-19	12.16	12.56	12.16	12.34	166400
2000-12-20	12.30	12.30	12.13	12.13	32000
2000-12-21	12.13	12.13	11.94	11.97	80800
2000-12-22	11.98	12.47	11.98	12.47	51600
2000-12-26	12.47	12.48	12.28	12.28	20400
2000-12-27	12.30	12.59	12.30	12.59	95200
2000-12-28	12.59	12.78	12.56	12.72	129600
2000-12-29	12.72	12.81	12.69	12.75	71200
2001-01-02	12.73	12.73	12.48	12.56	94000
2001-01-03	12.53	12.94	12.53	12.94	102400
2001-01-04	12.94	13.00	12.92	12.95	36800
2001-01-05	12.95	12.98	12.81	12.83	60800
2001-01-08	12.83	12.83	12.70	12.73	18800
2001-01-09	12.80	12.91	12.80	12.84	85200
2001-01-10	12.86	13.02	12.83	13.00	147600
2001-01-11	13.00	13.25	13.00	13.25	60000
2001-01-12	13.22	13.73	13.19	13.50	86800
2001-01-16	13.50	13.81	13.42	13.70	108800
2001-01-17	13.69	13.78	13.61	13.63	116000
2001-01-18	13.66	13.69	13.59	13.69	32400
2001-01-19	13.47	13.50	13.41	13.42	108000
2001-01-22	13.39	13.39	13.22	13.22	86800
2001-01-23	13.19	13.25	13.09	13.13	149200
2001-01-24	13.13	13.13	13.08	13.08	119200
2001-01-25	13.06	13.25	13.06	13.20	128000
2001-01-26	12.83	12.83	12.45	12.59	250000
2001-01-29	12.56	12.73	12.53	12.73	380000
2001-01-30	12.74	12.90	12.74	12.90	92000
2001-01-31	12.88	13.16	12.88	13.14	160800
2001-02-01	13.08	13.28	12.99	13.28	193200
2001-02-02	13.30	13.43	13.30	13.40	214000
2001-02-05	13.40	13.63	13.40	13.61	53600
2001-02-06	13.61	13.63	13.49	13.50	95600
2001-02-07	13.48	13.50	13.25	13.25	90800
2001-02-08	13.20	13.20	12.98	12.98	286400
2001-02-09	12.98	12.98	12.43	12.49	274400
2001-02-12	12.50	12.69	12.50	12.69	503600
2001-02-13	12.69	12.88	12.58	12.60	107600
2001-02-14	12.54	12.54	12.44	12.48	289200
2001-02-15	12.44	12.48	12.44	12.46	50400
2001-02-16	12.44	12.46	12.43	12.44	118000
2001-02-20	12.46	12.46	12.43	12.43	93600
2001-02-21	12.43	12.75	12.43	12.73	72800
2001-02-22	12.70	12.73	12.63	12.63	43200
2001-02-23	12.63	12.70	12.51	12.68	63600
2001-02-26	12.69	12.88	12.69	12.82	45200
2001-02-27	12.87	12.87	12.56	12.56	73200
2001-02-28	12.56	12.56	12.44	12.46	138000
2001-03-01	12.45	12.80	12.45	12.80	90400
2001-03-02	12.83	13.29	12.83	13.10	99600
2001-03-05	13.10	13.10	12.90	12.90	18000
2001-03-06	12.88	12.88	12.63	12.68	90800
2001-03-07	12.68	12.78	12.68	12.76	25200
2001-03-08	12.79	12.89	12.79	12.86	49600
2001-03-09	12.86	12.86	12.78	12.79	22400
2001-03-12	12.75	12.75	12.56	12.56	31600
2001-03-13	12.56	12.56	12.48	12.55	57600
2001-03-14	12.55	12.55	12.45	12.46	21600
2001-03-15	12.45	12.56	12.45	12.55	159200
2001-03-16	12.56	12.56	12.49	12.50	62800
2001-03-19	12.51	12.56	12.51	12.56	58000
2001-03-20	12.54	12.58	12.50	12.50	75600
2001-03-21	12.50	12.54	12.50	12.51	508000
2001-03-22	12.51	12.60	12.50	12.58	63200
2001-03-23	12.59	12.61	12.53	12.60	51200
2001-03-26	12.63	12.75	12.63	12.70	84000
2001-03-27	12.70	12.70	12.68	12.70	13200
2001-03-28	12.64	12.64	12.51	12.51	48000
2001-03-29	12.51	12.68	12.40	12.43	354800
2001-03-30	12.40	12.40	12.21	12.33	152400
2001-04-02	12.32	12.33	12.19	12.19	34400
2001-04-03	12.18	12.18	12.10	12.14	66000
2001-04-04	12.14	12.25	12.06	12.06	85600
2001-04-05	12.07	12.25	12.07	12.25	41200
2001-04-06	12.25	12.25	12.18	12.21	36800
2001-04-09	12.21	12.25	12.21	12.22	17600
2001-04-10	12.20	12.30	12.16	12.16	161200
2001-04-11	12.15	12.15	12.06	12.06	12800
2001-04-12	12.06	12.14	12.06	12.14	16400
2001-04-16	12.13	12.23	12.13	12.20	18400
2001-04-17	12.23	12.24	12.23	12.24	6400
2001-04-18	12.23	12.38	12.20	12.20	42800
2001-04-19	12.20	12.25	12.15	12.20	14800
2001-04-20	12.20	12.30	12.20	12.29	21200
2001-04-23	12.29	12.35	12.23	12.23	69200
2001-04-24	12.23	12.23	12.00	12.00	23200
2001-04-25	12.00	12.18	12.00	12.18	33200
2001-04-26	12.18	12.24	12.18	12.22	63200
2001-04-27	12.22	12.30	12.22	12.27	88000
2001-04-30	12.28	12.28	12.14	12.14	140400
2001-05-01	12.15	12.25	12.15	12.25	44000
2001-05-02	12.25	12.26	12.20	12.26	79200
2001-05-03	12.25	12.29	12.25	12.28	70800
2001-05-04	12.30	12.36	12.30	12.31	49200
2001-05-07	12.31	12.38	12.18	12.20	75600
2001-05-08	12.20	12.31	12.20	12.30	166800
2001-05-09	12.29	12.29	12.26	12.26	4400
2001-05-10	12.25	12.25	12.01	12.01	36000
2001-05-11	12.01	12.19	11.98	12.18	41600
2001-05-14	12.18	12.18	12.11	12.11	6000
2001-05-15	12.11	12.21	12.11	12.21	26400
2001-05-16	12.19	12.50	12.19	12.50	76800
2001-05-17	12.50	12.61	12.50	12.56	157600
2001-05-18	12.56	12.56	12.35	12.35	163200
2001-05-21	12.36	12.38	12.36	12.36	29200
2001-05-22	12.36	12.39	12.25	12.25	39200
2001-05-23	12.25	12.26	12.13	12.13	62000
2001-05-24	12.12	12.15	12.10	12.13	127600
2001-05-25	12.13	12.13	12.06	12.11	15600
2001-05-29	12.10	12.12	11.95	11.95	40000
2001-05-30	11.96	11.96	11.83	11.83	17600
2001-05-31	11.84	11.84	11.78	11.80	230800
2001-06-01	11.81	11.98	11.81	11.98	176000
2001-06-04	12.00	12.81	12.00	12.81	230000
2001-06-05	12.88	13.06	12.83	13.06	168000
2001-06-06	13.09	13.35	12.93	13.33	180400
2001-06-07	13.34	13.63	13.33	13.56	129200
2001-06-08	13.55	13.65	13.48	13.65	50400
2001-06-11	13.64	13.76	13.64	13.76	130800
2001-06-12	13.73	13.73	13.61	13.71	178000
2001-06-13	13.75	13.85	13.71	13.75	145200
2001-06-14	13.73	13.99	13.73	13.76	62400
2001-06-15	13.76	13.79	13.75	13.76	62400
2001-06-18	13.73	13.94	13.73	13.94	42000
2001-06-19	13.94	14.30	13.94	14.28	154400
2001-06-20	14.30	14.72	14.30	14.40	303200
2001-06-21	14.36	14.58	14.36	14.58	94400
2001-06-22	14.58	14.73	14.50	14.51	106000
2001-06-25	14.51	14.51	14.44	14.44	16800
2001-06-26	14.45	14.50	14.37	14.50	57200
2001-06-27	14.50	14.75	14.49	14.57	80400
2001-06-28	14.58	14.71	14.58	14.66	46800
2001-06-29	14.60	15.13	14.60	15.13	160000
2001-07-02	15.13	15.25	14.93	14.98	130800
2001-07-03	14.93	14.98	14.81	14.85	68400
2001-07-05	14.78	14.89	14.70	14.79	42400
2001-07-06	14.79	14.79	14.48	14.54	56400
2001-07-09	14.50	14.58	14.46	14.52	67200
2001-07-10	14.52	14.60	14.52	14.53	22800
2001-07-11	14.55	14.55	14.46	14.46	12400
2001-07-12	14.48	14.65	14.48	14.63	40400
2001-07-13	14.63	14.63	14.58	14.63	22400
2001-07-16	14.63	14.70	14.63	14.63	27200
2001-07-17	14.65	14.85	14.65	14.85	28400
2001-07-18	14.85	14.90	14.80	14.90	13200
2001-07-19	14.90	14.93	14.88	14.90	30000
2001-07-20	14.90	14.98	14.87	14.88	39600
2001-07-23	14.88	14.93	14.73	14.73	74400
2001-07-24	14.73	14.73	14.51	14.52	36000
2001-07-25	14.54	14.66	14.54	14.64	32800
2001-07-26	14.62	14.73	14.59	14.73	8000
2001-07-27	14.74	15.00	14.70	14.98	28400
2001-07-30	14.91	15.00	14.78	14.79	146400
2001-07-31	14.79	14.79	14.65	14.65	239200
2001-08-01	14.68	14.68	14.65	14.67	81200
2001-08-02	14.75	14.75	14.64	14.64	39600
2001-08-03	14.61	14.61	14.37	14.41	89600
2001-08-06	14.41	14.41	13.77	13.77	98400
2001-08-07	13.75	13.76	13.45	13.50	174400
2001-08-08	13.49	13.71	13.45	13.46	76800
2001-08-09	13.46	13.92	13.46	13.83	128400
2001-08-10	13.83	14.07	13.83	13.99	93200
2001-08-13	14.00	14.11	14.00	14.09	70800
2001-08-14	14.09	14.44	14.06	14.44	62800
2001-08-15	14.50	14.70	14.47	14.70	74800
2001-08-16	14.74	14.74	14.48	14.70	64400
2001-08-17	14.65	14.73	14.57	14.73	31200
2001-08-20	14.78	14.93	14.63	14.93	40400
2001-08-21	14.96	14.96	14.42	14.48	111200
2001-08-22	14.51	14.60	14.47	14.50	35200
2001-08-23	14.54	14.71	14.44	14.50	67200
2001-08-24	14.53	14.65	14.48	14.55	84400
2001-08-27	14.60	14.79	14.60	14.79	42400
2001-08-28	14.77	14.80	14.68	14.80	41600
2001-08-29	14.84	14.87	14.73	14.81	21600
2001-08-30	14.81	14.83	14.68	14.79	32800
2001-08-31	14.84	14.96	14.79	14.96	76000
2001-09-04	14.91	14.99	14.53	14.53	68400
2001-09-05	14.54	14.54	13.95	14.00	170400
2001-09-06	13.95	13.95	13.68	13.91	106800
2001-09-07	13.90	13.94	13.59	13.74	92800
2001-09-10	13.74	13.74	13.30	13.33	78000
2001-09-17	13.33	13.33	12.70	12.70	41200
2001-09-18	12.64	12.69	12.36	12.40	90000
2001-09-19	12.39	12.39	11.70	11.90	101600
2001-09-20	11.90	11.90	11.60	11.75	141200
2001-09-21	11.75	11.83	11.66	11.80	44000
2001-09-24	11.86	12.25	11.86	12.19	56000
2001-09-25	12.20	12.74	12.19	12.52	51600
2001-09-26	12.46	12.46	12.11	12.15	97600
2001-09-27	12.10	12.95	12.10	12.95	77600
2001-09-28	12.90	13.25	12.90	13.25	53600
2001-10-01	13.25	13.65	12.75	12.75	87600
2001-10-02	12.75	12.75	12.41	12.43	124800
2001-10-03	12.40	12.68	11.86	12.63	312800
2001-10-04	12.66	13.28	12.64	13.25	130000
2001-10-05	13.25	13.25	12.94	13.00	99200
2001-10-08	13.03	13.09	12.99	13.04	17600
2001-10-09	13.06	13.09	12.70	12.70	71600
2001-10-10	12.74	12.74	12.23	12.65	238000
2001-10-11	12.68	12.81	12.66	12.75	98800
2001-10-12	12.81	12.81	12.64	12.75	68400
2001-10-15	12.79	13.10	12.77	13.06	30000
2001-10-16	13.04	13.18	12.95	13.00	49200
2001-10-17	13.03	13.03	12.83	12.83	32800
2001-10-18	12.81	12.81	12.63	12.75	73200
2001-10-19	12.81	12.81	12.70	12.74	92800
2001-10-22	12.73	13.04	12.69	13.04	42400
2001-10-23	13.06	13.06	12.82	12.82	51200
2001-10-24	12.79	12.79	12.44	12.45	113200
2001-10-25	12.48	12.48	11.99	12.27	266800
2001-10-26	12.28	13.03	12.28	12.96	212000
2001-10-29	12.94	12.94	12.83	12.84	53200
2001-10-30	12.82	12.82	12.69	12.75	49600
2001-10-31	12.75	12.91	12.75	12.85	18000
2001-11-01	12.87	13.00	12.87	13.00	32000
2001-11-02	13.00	13.02	12.99	13.01	10800
2001-11-05	13.03	13.43	13.03	13.40	86400
2001-11-06	13.40	13.56	13.38	13.56	116000
2001-11-07	13.54	13.54	13.35	13.35	32000
2001-11-08	13.33	13.36	13.29	13.29	30800
2001-11-09	13.25	13.25	13.20	13.20	18800
2001-11-12	13.18	13.18	13.09	13.11	17200
2001-11-13	13.10	13.18	12.99	13.18	31200
2001-11-14	13.15	13.15	13.10	13.13	18400
2001-11-15	13.11	13.25	13.11	13.15	70800
2001-11-16	13.15	13.15	12.95	13.03	20400
2001-11-19	13.03	13.03	12.91	12.91	33600
2001-11-20	12.91	12.91	12.70	12.78	52400
2001-11-21	12.75	12.75	12.70	12.71	16000
2001-11-23	12.71	12.73	12.68	12.73	13600
2001-11-26	12.71	12.78	12.70	12.70	98000
2001-11-27	12.73	12.75	12.60	12.60	38800
2001-11-28	12.58	12.73	12.58	12.69	20000
2001-11-29	12.66	12.88	12.66	12.88	19200
2001-11-30	12.87	13.00	12.86	12.98	96400
2001-12-03	13.00	13.00	12.88	12.88	36000
2001-12-04	12.83	12.83	12.78	12.79	95200
2001-12-05	12.79	13.05	12.72	12.75	216000
2001-12-06	12.73	12.90	12.65	12.67	40800
2001-12-07	12.64	13.04	12.64	13.04	36000
2001-12-10	13.03	13.09	12.85	12.86	29600
2001-12-11	12.83	13.05	12.75	13.00	43200
2001-12-12	12.95	13.13	12.95	13.08	58800
2001-12-13	13.08	13.08	13.05	13.05	54800
2001-12-14	13.08	13.15	12.95	12.95	38400
2001-12-17	12.93	13.25	12.91	13.25	99200
2001-12-18	13.25	13.50	13.23	13.50	76400
2001-12-19	13.46	13.60	13.41	13.55	47600
2001-12-20	13.54	13.55	13.31	13.31	26800
2001-12-21	13.33	13.84	13.28	13.84	94000
2001-12-24	13.83	14.01	13.83	13.94	103600
2001-12-26	13.95	14.03	13.95	14.03	23200
2001-12-27	14.00	14.19	14.00	14.19	36800
2001-12-28	14.25	14.30	14.08	14.08	74800
2001-12-31	14.13	14.33	14.09	14.33	151600
2002-01-02	14.26	14.26	13.99	14.13	59200
2002-01-03	14.09	14.15	13.75	13.95	131600
2002-01-04	13.93	14.18	13.86	14.15	35200
2002-01-07	14.10	14.29	14.09	14.29	74400
2002-01-08	14.29	14.65	14.27	14.62	88400
2002-01-09	14.59	14.75	14.50	14.50	124400
2002-01-10	14.33	14.35	13.69	13.69	117200
2002-01-11	13.71	13.75	13.20	13.24	98800
2002-01-14	13.24	13.24	12.80	13.01	318800
2002-01-15	13.01	13.31	12.90	13.29	88800
2002-01-16	13.29	13.49	13.29	13.35	71200
2002-01-17	13.29	13.61	13.05	13.61	56800
2002-01-18	13.66	13.70	13.39	13.39	38000
2002-01-22	13.34	13.39	13.06	13.09	50400
2002-01-23	13.06	13.23	13.05	13.23	19200
2002-01-24	13.25	13.30	13.09	13.16	39200
2002-01-25	13.04	13.25	12.76	13.00	109200
2002-01-28	13.06	13.08	12.95	13.00	132000
2002-01-29	13.00	13.01	12.96	13.00	89600
2002-01-30	13.00	13.18	12.97	13.16	155600
2002-01-31	13.18	13.18	13.03	13.17	64800
2002-02-01	13.17	13.24	13.12	13.20	215600
2002-02-04	13.20	13.30	13.20	13.30	69600
2002-02-05	13.30	13.60	13.30	13.50	72800
2002-02-06	13.48	13.48	13.18	13.18	126800
2002-02-07	13.15	13.15	12.98	13.05	26000
2002-02-08	13.08	13.35	13.08	13.35	25200
2002-02-11	13.33	13.42	13.33	13.35	90800
2002-02-12	13.33	13.41	13.31	13.35	31200
2002-02-13	13.35	13.36	13.24	13.29	52000
2002-02-14	13.33	13.35	13.25	13.33	110000
2002-02-15	13.30	13.75	13.30	13.68	80800
2002-02-19	13.68	13.68	13.35	13.36	68000
2002-02-20	13.34	13.34	12.91	13.02	100400
2002-02-21	13.03	13.15	12.95	13.04	319600
2002-02-22	13.06	13.08	13.03	13.06	126800
2002-02-25	13.09	13.10	12.98	12.98	118800
2002-02-26	12.98	13.15	12.93	13.14	119600
2002-02-27	13.18	13.33	13.14	13.29	48800
2002-02-28	13.29	13.50	13.29	13.50	33200
2002-03-01	13.53	13.75	13.49	13.75	34400
2002-03-04	13.75	14.13	13.75	14.09	46400
2002-03-05	14.13	14.34	13.95	13.95	120800
2002-03-06	13.98	14.06	13.91	14.06	68000
2002-03-07	14.08	14.35	14.08	14.35	69600
2002-03-08	14.41	14.63	14.41	14.61	117600
2002-03-11	14.61	14.62	14.46	14.51	24400
2002-03-12	14.50	14.50	14.30	14.30	40800
2002-03-13	14.28	14.54	14.28	14.52	29600
2002-03-14	14.55	14.55	14.45	14.52	20400
2002-03-15	14.46	14.56	14.38	14.48	58400
2002-03-18	14.50	14.63	14.25	14.50	194400
2002-03-19	14.53	14.63	14.53	14.62	50000
2002-03-20	14.62	14.62	14.51	14.56	34000
2002-03-21	14.59	14.75	14.51	14.71	112800
2002-03-22	14.74	15.25	14.74	15.20	215200
2002-03-25	15.23	15.23	14.92	15.02	79600
2002-03-26	15.06	15.26	15.04	15.22	66400
2002-03-27	15.23	15.53	15.23	15.48	103200
2002-03-28	15.54	15.58	15.29	15.29	145200
2002-04-01	15.26	15.48	15.13	15.48	69200
2002-04-02	15.50	15.67	15.48	15.63	72400
2002-04-03	15.65	15.73	15.50	15.53	54000
2002-04-04	15.50	15.73	15.50	15.68	47600
2002-04-05	15.68	15.71	15.52	15.52	98800
2002-04-08	15.52	15.75	15.50	15.75	39600
2002-04-09	15.75	16.28	15.75	16.18	101600
2002-04-10	16.13	16.41	16.08	16.36	72800
2002-04-11	16.35	16.49	16.35	16.40	86800
2002-04-12	16.45	16.74	16.45	16.73	56000
2002-04-15	16.28	16.38	16.14	16.28	154000
2002-04-16	16.34	16.81	16.26	16.81	68800
2002-04-17	16.75	16.98	16.75	16.89	89600
2002-04-18	16.91	16.91	16.76	16.78	46800
2002-04-19	16.80	16.96	16.65	16.90	60400
2002-04-22	16.85	16.85	16.60	16.64	50400
2002-04-23	16.60	16.72	16.60	16.66	43600
2002-04-24	16.73	16.90	16.50	16.50	58000
2002-04-25	16.53	16.63	16.50	16.58	48400
2002-04-26	16.55	16.73	16.45	16.46	58800
2002-04-29	16.44	16.55	16.24	16.36	66800
2002-04-30	16.30	16.49	16.08	16.43	153200
2002-05-01	16.45	16.69	16.38	16.64	53600
2002-05-02	16.65	17.04	16.65	17.03	93600
2002-05-03	17.05	17.05	16.75	16.88	142000
2002-05-06	16.88	17.17	16.88	16.88	59600
2002-05-07	16.86	16.96	16.67	16.70	147200
2002-05-08	16.73	16.84	16.50	16.71	50000
2002-05-09	16.65	16.65	16.29	16.29	50000
2002-05-10	16.28	16.33	15.83	15.85	60000
2002-05-13	15.88	16.08	15.80	15.98	75600
2002-05-14	15.95	16.48	15.95	16.48	48000
2002-05-15	16.51	16.69	16.40	16.49	64000
2002-05-16	16.46	16.50	16.34	16.38	68400
2002-05-17	16.40	16.43	16.25	16.36	20800
2002-05-20	16.34	16.36	16.21	16.25	56400
2002-05-21	16.28	16.58	16.14	16.16	64000
2002-05-22	16.14	16.23	16.01	16.01	51600
2002-05-23	15.95	16.25	15.64	16.23	120000
2002-05-24	16.24	16.24	16.00	16.04	53600
2002-05-28	16.01	16.01	15.79	15.83	24800
2002-05-29	15.89	15.89	15.52	15.57	52000
2002-05-30	15.58	15.64	15.56	15.59	18800
2002-05-31	15.61	15.88	15.61	15.75	28400
2002-06-03	15.70	15.70	14.67	14.67	160800
2002-06-04	14.71	15.11	14.64	15.07	62000
2002-06-05	15.10	15.24	14.98	15.15	60400
2002-06-06	15.19	15.19	14.81	14.95	142800
2002-06-07	14.96	15.20	14.83	15.15	56400
2002-06-10	15.11	15.11	14.98	14.98	54400
2002-06-11	14.98	15.00	14.68	14.68	33600
2002-06-12	14.61	14.68	14.50	14.58	52400
2002-06-13	14.55	14.59	14.38	14.40	48800
2002-06-14	14.38	14.38	14.15	14.35	52000
2002-06-17	14.33	14.73	14.28	14.73	35200
2002-06-18	14.75	15.00	14.75	14.98	20800
2002-06-19	14.97	15.18	14.75	14.80	108000
2002-06-20	14.80	14.93	14.80	14.80	86400
2002-06-21	14.86	14.86	13.73	13.83	590800
2002-06-24	13.88	14.03	13.69	14.00	203200
2002-06-25	14.13	14.15	13.83	13.83	128800
2002-06-26	13.83	13.83	13.75	13.78	30000
2002-06-27	13.78	14.00	13.65	13.84	186800
2002-06-28	13.85	14.41	13.85	14.28	153200
2002-07-01	14.23	14.33	13.87	14.08	145600
2002-07-02	14.05	14.69	14.05	14.40	128800
2002-07-03	14.43	14.43	14.09	14.23	62400
2002-07-05	14.23	14.64	14.23	14.62	31600
2002-07-08	14.59	14.73	14.44	14.51	62800
2002-07-09	14.54	14.64	14.46	14.49	24000
2002-07-10	14.51	14.53	13.94	13.99	51200
2002-07-11	14.05	14.15	13.53	13.82	93600
2002-07-12	13.85	13.85	13.57	13.57	54000
2002-07-15	13.58	13.58	13.18	13.54	54800
2002-07-16	13.51	13.51	13.11	13.26	71200
2002-07-17	13.36	13.50	13.29	13.45	52400
2002-07-18	13.51	13.60	13.15	13.15	57200
2002-07-19	13.14	13.36	13.13	13.27	51600
2002-07-22	13.27	13.34	13.03	13.04	53200
2002-07-23	13.05	13.05	12.66	12.66	39600
2002-07-24	12.69	13.45	12.69	13.43	148400
2002-07-25	13.40	14.18	13.40	13.90	172400
2002-07-26	13.96	14.06	13.89	14.06	81200
2002-07-29	14.10	15.19	14.10	15.19	152000
2002-07-30	15.21	15.21	14.76	14.94	77600
2002-07-31	14.91	14.98	14.78	14.84	70400
2002-08-01	14.78	14.80	14.51	14.71	87600
2002-08-02	14.69	14.69	14.38	14.39	64000
2002-08-05	14.38	14.48	14.23	14.23	48400
2002-08-06	14.29	14.63	14.29	14.58	182400
2002-08-07	14.65	14.73	14.38	14.71	95600
2002-08-08	14.71	15.08	14.59	14.96	39600
2002-08-09	14.98	15.31	14.90	15.08	74400
2002-08-12	15.05	15.08	14.55	14.84	61200
2002-08-13	14.85	14.85	14.50	14.50	50800
2002-08-14	14.50	14.72	14.10	14.72	72000
2002-08-15	14.72	14.90	14.59	14.88	50000
2002-08-16	14.88	15.34	14.88	15.33	56400
2002-08-19	15.40	15.88	15.37	15.83	47800
2002-08-20	15.78	15.93	15.73	15.88	54000
2002-08-21	15.90	16.00	15.67	16.00	31400
2002-08-22	16.00	16.00	15.52	15.90	40000
2002-08-23	15.90	15.99	15.58	15.78	26400
2002-08-26	15.70	15.85	15.25	15.85	36000
2002-08-27	15.50	16.00	15.40	15.86	71400
2002-08-28	15.85	15.92	15.35	15.35	107800
2002-08-29	15.35	15.50	15.30	15.45	42800
2002-08-30	15.50	15.53	15.31	15.35	39000
2002-09-03	15.36	15.50	14.83	14.93	40800
2002-09-04	14.88	15.50	14.79	15.48	28400
2002-09-05	15.48	15.50	14.55	14.55	56800
2002-09-06	14.68	15.50	14.68	15.49	60800
2002-09-09	15.50	16.00	15.23	15.75	48400
2002-09-10	15.75	16.35	15.75	16.31	64400
2002-09-11	16.38	16.70	16.38	16.60	113400
2002-09-12	16.55	16.60	16.21	16.21	18800
2002-09-13	16.15	16.80	16.10	16.78	49800
2002-09-16	16.65	16.95	16.63	16.76	62600
2002-09-17	16.80	16.83	16.70	16.70	45800
2002-09-18	16.65	16.70	16.05	16.16	60200
2002-09-19	16.16	16.28	15.38	15.38	46200
2002-09-20	15.50	15.80	15.50	15.75	108800
2002-09-23	15.70	15.70	15.08	15.25	86600
2002-09-24	15.25	15.31	14.99	15.07	80400
2002-09-25	15.13	15.50	15.08	15.44	61000
2002-09-26	15.75	16.14	15.73	16.05	117600
2002-09-27	16.05	16.18	15.51	15.51	54000
2002-09-30	15.40	15.80	15.26	15.70	105800
2002-10-01	15.75	15.75	15.03	15.70	119200
2002-10-02	15.65	15.70	15.48	15.50	57400
2002-10-03	15.45	15.55	15.24	15.27	44200
2002-10-04	15.33	15.33	14.98	15.03	99600
2002-10-07	15.01	15.14	14.88	15.00	114800
2002-10-08	15.05	15.56	15.01	15.56	65800
2002-10-09	15.35	15.40	14.80	14.80	112400
2002-10-10	14.78	15.67	14.71	15.55	105600
2002-10-11	15.68	15.95	15.50	15.60	59400
2002-10-14	15.55	15.59	15.00	15.16	53600
2002-10-15	15.28	15.75	15.03	15.50	113000
2002-10-16	15.51	15.90	15.51	15.56	44000
2002-10-17	15.68	16.23	15.45	16.20	76200
2002-10-18	16.50	16.75	16.04	16.55	75000
2002-10-21	16.43	17.23	16.40	17.08	84000
2002-10-22	17.08	17.70	17.08	17.37	113400
2002-10-23	17.13	17.25	16.93	17.18	74200
2002-10-24	17.30	17.96	17.15	17.16	93000
2002-10-25	17.15	17.30	16.97	17.24	70800
2002-10-28	17.35	17.59	17.11	17.13	54200
2002-10-29	17.05	17.70	16.86	17.70	49000
2002-10-30	17.65	17.75	17.43	17.75	66600
2002-10-31	17.75	18.10	17.63	17.65	91600
2002-11-01	17.70	18.15	17.65	18.15	78400
2002-11-04	18.03	18.30	17.92	18.08	63600
2002-11-05	18.00	18.28	17.50	17.60	72400
2002-11-06	17.60	17.70	17.03	17.40	114400
2002-11-07	17.35	17.35	16.60	16.65	84800
2002-11-08	16.65	16.65	16.41	16.62	98200
2002-11-11	16.75	16.75	15.80	15.80	119800
2002-11-12	15.81	16.34	15.75	16.30	161400
2002-11-13	16.18	16.97	16.18	16.85	55600
2002-11-14	16.96	17.40	16.53	16.65	168200
2002-11-15	16.65	16.80	16.53	16.75	89400
2002-11-18	16.65	16.74	16.32	16.69	73000
2002-11-19	16.65	16.73	16.45	16.55	57000
2002-11-20	16.65	16.70	16.50	16.68	38400
2002-11-21	16.81	16.92	16.58	16.80	74600
2002-11-22	16.78	16.81	16.68	16.79	108400
2002-11-25	16.70	16.83	16.55	16.83	71000
2002-11-26	16.85	16.85	16.33	16.50	61200
2002-11-27	16.55	17.13	16.55	17.13	37600
2002-11-29	17.25	17.25	16.88	16.93	38200
2002-12-02	17.00	17.38	17.00	17.38	46600
2002-12-03	17.25	17.40	17.08	17.10	41200
2002-12-04	17.05	17.10	16.63	16.88	45600
2002-12-05	16.93	16.97	16.48	16.84	45600
2002-12-06	16.78	16.98	16.67	16.98	43800
2002-12-09	16.93	17.09	16.85	16.88	58200
2002-12-10	16.93	17.34	16.90	17.34	102600
2002-12-11	17.25	17.25	16.76	16.78	86000
2002-12-12	16.82	16.95	16.73	16.93	67800
2002-12-13	16.90	16.92	16.50	16.50	43000
2002-12-16	16.55	16.67	16.45	16.67	61400
2002-12-17	16.63	16.75	16.55	16.75	35400
2002-12-18	16.79	16.79	16.35	16.40	26200
2002-12-19	16.48	16.73	16.40	16.40	60800
2002-12-20	16.50	16.68	16.40	16.58	88200
2002-12-23	16.28	16.65	16.28	16.65	62400
2002-12-24	16.65	16.83	16.63	16.83	26600
2002-12-26	16.90	16.91	16.63	16.91	27000
2002-12-27	16.91	16.91	16.30	16.30	36400
2002-12-30	16.33	16.78	16.15	16.78	50400
2002-12-31	17.00	17.00	16.45	16.45	78000
2003-01-02	16.50	16.53	16.29	16.50	51800
2003-01-03	16.37	16.46	16.10	16.25	75000
2003-01-06	16.18	16.42	16.17	16.25	87400
2003-01-07	16.25	16.25	15.82	15.86	300200
2003-01-08	15.86	15.90	15.70	15.70	134200
2003-01-09	15.75	15.90	15.64	15.80	135800
2003-01-10	15.81	16.10	15.81	15.99	172000
2003-01-13	16.10	16.10	15.94	16.00	68800
2003-01-14	16.03	16.21	15.98	16.20	559400
2003-01-15	16.25	16.39	16.05	16.30	68000
2003-01-16	16.43	16.72	16.35	16.53	53400
2003-01-17	16.51	16.55	16.10	16.13	183200
2003-01-21	16.11	16.17	16.08	16.08	100800
2003-01-22	16.05	16.14	15.98	16.05	60000
2003-01-23	16.04	16.18	16.04	16.13	78800
2003-01-24	16.13	16.88	16.13	16.61	152200
2003-01-27	16.55	16.96	16.45	16.69	135400
2003-01-28	16.69	16.69	16.40	16.45	85800
2003-01-29	16.45	16.98	16.38	16.98	102000
2003-01-30	16.98	17.17	16.68	16.79	124400
2003-01-31	16.79	17.35	16.75	17.28	98200
2003-02-03	17.20	17.65	17.15	17.63	181800
2003-02-04	17.55	17.55	17.15	17.48	116000
2003-02-05	17.45	17.55	17.25	17.45	135400
2003-02-06	17.45	17.54	17.23	17.44	76200
2003-02-07	17.33	17.33	17.10	17.10	68400
2003-02-10	17.05	17.10	16.83	16.96	274400
2003-02-11	16.99	16.99	16.55	16.59	99400
2003-02-12	16.50	16.75	16.50	16.63	69600
2003-02-13	16.65	16.74	16.50	16.73	72400
2003-02-14	16.75	16.98	16.70	16.98	108800
2003-02-18	16.98	17.10	16.70	16.80	93200
2003-02-19	16.80	16.83	16.25	16.35	92800
2003-02-20	16.35	16.42	16.27	16.39	65200
2003-02-21	16.35	16.53	16.25	16.53	53400
2003-02-24	16.53	16.53	16.15	16.20	59800
2003-02-25	16.20	16.95	16.20	16.95	119800
2003-02-26	16.83	16.95	16.50	16.73	96400
2003-02-27	16.80	16.93	16.71	16.93	103000
2003-02-28	16.93	17.20	16.90	16.90	89400
2003-03-03	17.00	17.07	16.50	16.55	117800
2003-03-04	16.56	16.72	16.45	16.51	73000
2003-03-05	16.48	16.48	16.08	16.18	121400
2003-03-06	16.15	16.35	15.83	15.84	95600
2003-03-07	15.80	15.81	15.46	15.63	122400
2003-03-10	15.50	16.00	15.25	15.43	536000
2003-03-11	15.45	15.55	15.35	15.43	84400
2003-03-12	15.40	15.60	15.25	15.54	85400
2003-03-13	15.60	16.15	15.51	16.11	63000
2003-03-14	16.08	16.25	15.94	16.22	94400
2003-03-17	16.15	16.58	16.13	16.58	97400
2003-03-18	16.58	16.85	16.53	16.76	70600
2003-03-19	16.76	16.76	16.10	16.38	156400
2003-03-20	16.33	16.48	16.16	16.38	65200
2003-03-21	16.45	16.57	16.20	16.53	91800
2003-03-24	16.43	16.45	16.14	16.35	44200
2003-03-25	16.38	16.78	16.33	16.68	77600
2003-03-26	16.68	16.68	16.31	16.31	70200
2003-03-27	16.28	16.28	16.03	16.10	60000
2003-03-28	16.10	16.12	15.93	16.05	64200
2003-03-31	15.93	16.90	15.85	16.90	182200
2003-04-01	16.65	16.85	16.26	16.85	173600
2003-04-02	16.97	17.50	16.97	17.03	189400
2003-04-03	17.08	17.10	16.55	16.56	141600
2003-04-04	16.60	16.88	15.98	16.54	215800
2003-04-07	16.80	17.38	16.75	16.84	107200
2003-04-08	16.78	16.95	16.70	16.90	73000
2003-04-09	16.88	17.18	16.80	17.08	92800
2003-04-10	17.00	17.15	16.95	17.05	64400
2003-04-11	17.08	17.75	17.01	17.45	159600
2003-04-14	17.53	17.90	17.53	17.85	190800
2003-04-15	17.85	17.93	17.70	17.93	71400
2003-04-16	17.93	18.00	17.60	17.65	162800
2003-04-17	17.70	17.88	17.55	17.55	129800
2003-04-21	17.43	17.51	17.05	17.51	100000
2003-04-22	17.45	17.97	17.40	17.93	72000
2003-04-23	17.80	17.81	17.52	17.58	174400
2003-04-24	17.50	17.62	17.48	17.60	72000
2003-04-25	17.58	17.65	17.50	17.56	171200
2003-04-28	17.56	17.80	17.50	17.55	134800
2003-04-29	17.55	17.63	17.07	17.47	157400
2003-04-30	17.40	17.72	17.29	17.56	105000
2003-05-01	17.54	17.69	17.29	17.48	71800
2003-05-02	17.45	17.70	17.43	17.65	53200
2003-05-05	17.65	17.70	17.48	17.50	104400
2003-05-06	17.50	17.62	17.25	17.45	133000
2003-05-07	17.45	17.69	17.45	17.51	79600
2003-05-08	17.50	17.63	17.43	17.53	59400
2003-05-09	17.50	17.88	17.40	17.84	47600
2003-05-12	17.88	18.25	17.85	18.13	69800
2003-05-13	18.05	18.07	17.65	17.65	62600
2003-05-14	17.73	17.85	17.35	17.40	128400
2003-05-15	17.40	17.74	17.33	17.55	142800
2003-05-16	17.48	17.58	17.25	17.25	202000
2003-05-19	17.23	17.53	17.05	17.05	63400
2003-05-20	17.10	17.12	16.93	17.01	70000
2003-05-21	17.01	17.18	17.00	17.00	53800
2003-05-22	17.05	17.10	16.99	17.00	38200
2003-05-23	17.03	17.10	16.99	17.00	63600
2003-05-27	17.00	17.55	16.99	17.38	51600
2003-05-28	17.38	17.50	17.33	17.43	45400
2003-05-29	17.35	17.68	17.35	17.65	112600
2003-05-30	17.70	17.80	17.60	17.80	86800
2003-06-02	17.82	18.22	17.82	18.16	155400
2003-06-03	18.03	18.03	17.83	17.95	208400
2003-06-04	17.95	18.69	17.95	18.65	229000
2003-06-05	18.68	18.93	18.66	18.76	96800
2003-06-06	18.78	18.78	18.48	18.51	113200
2003-06-09	18.53	18.55	18.36	18.39	56400
2003-06-10	18.39	18.68	18.39	18.68	49600
2003-06-11	18.55	19.00	18.50	18.98	56200
2003-06-12	18.97	19.14	18.95	19.08	134600
2003-06-13	19.10	19.10	18.88	18.88	58800
2003-06-16	18.89	19.16	18.88	19.08	128600
2003-06-17	19.05	19.05	18.43	18.51	168200
2003-06-18	18.58	18.87	18.53	18.87	95800
2003-06-19	18.92	19.04	18.60	18.68	231600
2003-06-20	18.68	19.00	18.68	18.78	64200
2003-06-23	18.77	18.78	18.40	18.40	81400
2003-06-24	18.41	18.49	18.36	18.40	41400
2003-06-25	18.45	18.50	18.38	18.40	44600
2003-06-26	18.40	18.50	18.40	18.45	53600
2003-06-27	18.43	18.53	18.41	18.50	122800
2003-06-30	18.50	18.50	18.23	18.30	184000
2003-07-01	18.30	18.40	18.08	18.36	193800
2003-07-02	18.37	18.90	18.37	18.90	166400
2003-07-03	18.85	18.90	18.75	18.77	27200
2003-07-07	18.78	19.00	18.75	18.99	80000
2003-07-08	18.98	19.48	18.95	19.45	71800
2003-07-09	19.45	19.50	19.03	19.28	130600
2003-07-10	19.20	19.23	18.69	18.83	44600
2003-07-11	18.80	19.16	18.78	19.02	24400
2003-07-14	19.09	19.70	19.09	19.19	87000
2003-07-15	19.19	19.40	18.76	18.80	55400
2003-07-16	18.80	19.34	18.80	19.23	75400
2003-07-17	19.21	19.21	18.88	19.08	73200
2003-07-18	19.18	19.53	19.00	19.48	65200
2003-07-21	19.60	20.50	19.55	20.47	146200
2003-07-22	20.58	20.68	19.80	20.23	272800
2003-07-23	20.25	21.10	20.09	21.10	100400
2003-07-24	21.10	21.39	20.51	20.52	99400
2003-07-25	20.52	21.30	20.52	21.22	91400
2003-07-28	21.23	21.69	21.23	21.50	141000
2003-07-29	21.50	21.60	21.33	21.50	100400
2003-07-30	21.51	22.33	21.51	22.25	134600
2003-07-31	22.25	22.35	21.87	22.33	105600
2003-08-01	22.30	22.50	22.15	22.34	97400
2003-08-04	22.38	22.38	22.03	22.13	116200
2003-08-05	22.18	22.21	21.80	21.93	115200
2003-08-06	22.02	22.22	21.61	21.69	74800
2003-08-07	21.65	21.65	21.21	21.61	97600
2003-08-08	21.68	22.15	21.68	21.95	69600
2003-08-11	22.00	22.23	21.97	22.23	85400
2003-08-12	22.08	22.23	21.91	22.23	71200
2003-08-13	22.23	22.45	22.06	22.45	121600
2003-08-14	22.48	22.98	22.42	22.98	76400
2003-08-15	22.90	23.00	22.83	22.88	41600
2003-08-18	22.94	23.39	22.89	23.30	72600
2003-08-19	23.35	24.44	23.35	24.44	175400
2003-08-20	24.44	24.44	23.68	23.78	240800
2003-08-21	23.65	24.01	23.65	23.86	96000
2003-08-22	23.99	23.99	23.26	23.81	104200
2003-08-25	23.91	23.96	23.50	23.78	59400
2003-08-26	23.58	23.60	22.75	23.43	101400
2003-08-27	23.35	23.35	23.11	23.20	84200
2003-08-28	23.25	23.35	23.01	23.26	120000
2003-08-29	23.18	23.98	23.14	23.80	81400
2003-09-02	24.00	24.00	23.03	23.03	231600
2003-09-03	23.08	23.13	22.70	22.93	268800
2003-09-04	22.90	23.02	22.83	22.83	113000
2003-09-05	22.88	22.88	22.06	22.07	127600
2003-09-08	22.15	23.25	22.11	23.02	118200
2003-09-09	22.85	22.98	22.32	22.63	193600
2003-09-10	22.50	22.50	21.68	21.68	109400
2003-09-11	21.58	21.64	21.25	21.50	203200
2003-09-12	21.56	21.83	21.18	21.63	170800
2003-09-15	21.63	21.63	21.42	21.53	67200
2003-09-16	21.50	22.39	21.45	22.39	98600
2003-09-17	22.31	22.31	21.99	22.13	77400
2003-09-18	22.00	22.08	21.27	21.63	176200
2003-09-19	21.50	21.88	21.33	21.70	108000
2003-09-22	21.70	21.78	21.30	21.50	52000
2003-09-23	21.40	21.65	21.40	21.50	70000
2003-09-24	21.43	21.50	20.87	21.12	127200
2003-09-25	21.00	21.37	20.50	20.50	172200
2003-09-26	20.58	20.58	20.16	20.16	104800
2003-09-29	20.36	20.58	19.76	20.57	105200
2003-09-30	20.45	20.88	20.25	20.45	185400
2003-10-01	20.48	21.32	20.48	21.32	123000
2003-10-02	21.24	21.58	21.13	21.35	134200
2003-10-03	21.50	21.62	21.20	21.60	131000
2003-10-06	21.72	21.77	21.29	21.60	57800
2003-10-07	21.68	21.70	21.00	21.25	99200
2003-10-08	21.16	21.68	21.16	21.46	80000
2003-10-09	21.54	22.00	21.54	21.98	97800
2003-10-10	22.05	22.05	21.25	21.45	77600
2003-10-13	21.58	22.00	21.58	21.85	71600
2003-10-14	21.78	22.15	21.78	22.02	140600
2003-10-15	22.13	22.15	21.81	22.00	47200
2003-10-16	21.93	22.05	21.89	22.00	64200
2003-10-17	22.03	22.03	21.47	21.56	36000
2003-10-20	21.46	21.65	21.34	21.50	62200
2003-10-21	21.50	21.95	21.41	21.95	74200
2003-10-22	21.90	21.90	20.90	21.29	152200
2003-10-23	21.42	22.00	21.30	21.98	180000
2003-10-24	22.03	22.05	21.53	21.60	93000
2003-10-27	21.53	22.04	21.52	22.02	81800
2003-10-28	22.02	22.02	21.63	22.00	118400
2003-10-29	21.93	22.00	21.86	21.95	92800
2003-10-30	22.00	22.80	21.85	22.35	223800
2003-10-31	22.28	22.58	22.09	22.38	75000
2003-11-03	22.38	23.00	22.28	22.85	104200
2003-11-04	22.85	23.89	22.85	23.42	164000
2003-11-05	23.46	23.63	22.76	23.60	54600
2003-11-06	23.65	23.88	23.39	23.78	74200
2003-11-07	23.93	24.23	23.86	23.93	72200
2003-11-10	23.93	23.93	23.21	23.37	72000
2003-11-11	23.36	23.36	22.92	23.09	34200
2003-11-12	23.09	23.40	23.09	23.40	81800
2003-11-13	23.30	24.15	23.30	23.95	82400
2003-11-14	23.90	24.11	23.80	23.88	96400
2003-11-17	23.83	23.85	23.29	23.45	93200
2003-11-18	23.45	23.61	23.04	23.09	48800
2003-11-19	23.14	23.56	23.04	23.30	39000
2003-11-20	23.20	23.68	23.10	23.68	65400
2003-11-21	23.68	23.91	23.45	23.91	96600
2003-11-24	23.91	24.28	23.83	24.28	102600
2003-11-25	24.20	25.29	24.17	25.23	117000
2003-11-26	25.13	25.25	24.36	24.58	69400
2003-11-28	24.63	24.79	24.37	24.60	28200
2003-12-01	24.68	25.40	24.68	25.37	92400
2003-12-02	25.25	25.60	25.10	25.12	75600
2003-12-03	25.19	25.50	24.30	24.30	67200
2003-12-04	24.38	25.18	24.25	25.17	72600
2003-12-05	25.10	25.34	24.58	24.58	63000
2003-12-08	24.43	25.15	24.43	25.15	117400
2003-12-09	25.15	25.50	24.76	24.93	89600
2003-12-10	24.98	25.03	24.35	24.68	84400
2003-12-11	24.68	25.71	24.68	25.69	102800
2003-12-12	25.62	25.71	25.22	25.43	115200
2003-12-15	25.70	25.80	24.90	24.90	74000
2003-12-16	24.85	25.85	24.36	25.63	148200
2003-12-17	25.88	25.88	25.01	25.34	56400
2003-12-18	25.34	26.05	25.12	25.90	84600
2003-12-19	25.90	25.90	25.21	25.88	61600
2003-12-22	25.88	25.88	25.18	25.29	66400
2003-12-23	25.35	25.83	25.10	25.83	120600
2003-12-24	25.83	25.83	25.23	25.28	29000
2003-12-26	25.35	25.35	25.10	25.29	18800
2003-12-29	25.39	25.98	25.30	25.95	63400
2003-12-30	25.95	26.28	25.80	26.28	93600
2003-12-31	26.28	26.28	25.43	25.43	75200
2004-01-02	25.50	25.90	25.03	25.03	64200
2004-01-05	25.10	25.87	25.10	25.87	55400
2004-01-06	25.97	25.97	25.24	25.24	55800
2004-01-07	25.20	25.43	25.16	25.43	57000
2004-01-08	25.53	25.96	25.46	25.88	112400
2004-01-09	25.88	25.88	25.17	25.18	37600
2004-01-12	25.28	25.37	25.03	25.27	61200
2004-01-13	25.03	25.38	25.03	25.25	84400
2004-01-14	25.33	25.45	25.21	25.43	85400
2004-01-15	25.38	25.38	24.98	25.34	62000
2004-01-16	25.38	25.38	24.92	25.10	100400
2004-01-20	25.00	25.65	24.87	25.65	83400
2004-01-21	25.58	25.58	24.82	24.90	145800
2004-01-22	24.80	25.14	24.80	24.95	120000
2004-01-23	24.73	25.05	24.68	25.05	86200
2004-01-26	25.10	25.10	24.70	25.09	50000
2004-01-27	24.98	24.98	24.23	24.28	107800
2004-01-28	24.58	25.11	24.57	24.88	192600
2004-01-29	25.00	25.00	24.64	24.75	77200
2004-01-30	24.73	25.04	24.61	24.73	62200
2004-02-02	24.80	25.08	24.68	24.78	58400
2004-02-03	24.85	25.03	24.64	24.90	42200
2004-02-04	24.83	24.83	23.72	24.00	135600
2004-02-05	24.00	24.30	23.91	24.11	44600
2004-02-06	24.08	24.96	23.88	24.96	73600
2004-02-09	24.91	24.98	24.86	24.93	38800
2004-02-10	24.93	25.00	24.40	25.00	100800
2004-02-11	25.00	25.00	24.50	24.63	70600
2004-02-12	24.65	24.65	24.05	24.09	50000
2004-02-13	24.15	24.18	23.00	23.04	190000
2004-02-17	23.11	24.05	23.11	24.00	165400
2004-02-18	24.05	24.15	23.34	23.45	134200
2004-02-19	23.50	23.62	22.60	22.60	106600
2004-02-20	22.60	23.10	22.55	22.63	109800
2004-02-23	22.68	22.95	22.00	22.38	110400
2004-02-24	22.43	22.89	22.23	22.55	76000
2004-02-25	22.46	23.34	22.43	23.34	78000
2004-02-26	23.43	23.50	23.24	23.41	97000
2004-02-27	23.48	23.70	23.34	23.61	86200
2004-03-01	23.55	24.08	23.55	23.56	88000
2004-03-02	23.65	23.67	22.91	23.20	80800
2004-03-03	23.15	23.50	23.00	23.29	63400
2004-03-04	23.34	23.48	23.05	23.48	32400
2004-03-05	23.43	23.93	23.29	23.93	45600
2004-03-08	24.00	24.00	23.40	23.42	57600
2004-03-09	23.42	23.55	22.81	22.97	76200
2004-03-10	22.98	23.35	22.77	22.77	53200
2004-03-11	22.77	22.92	22.75	22.88	106600
2004-03-12	22.88	23.57	22.72	23.57	131000
2004-03-15	23.53	23.53	22.97	23.01	74400
2004-03-16	23.01	23.14	22.77	23.00	220800
2004-03-17	23.08	23.24	22.96	23.23	83000
2004-03-18	23.15	23.23	22.95	23.06	92200
2004-03-19	23.13	23.37	22.90	23.05	263200
2004-03-22	23.05	23.23	22.96	23.01	134600
2004-03-23	23.08	23.29	22.92	23.02	68200
2004-03-24	22.95	23.07	22.68	22.89	88400
2004-03-25	22.95	23.32	22.81	23.32	78400
2004-03-26	23.35	23.37	23.18	23.21	43800
2004-03-29	23.28	24.61	23.18	24.30	169200
2004-03-30	24.23	24.43	24.06	24.41	77000
2004-03-31	24.41	24.64	24.07	24.48	71400
2004-04-01	24.38	25.00	24.33	24.67	63600
2004-04-02	24.81	25.20	24.81	25.18	70400
2004-04-05	25.15	25.33	24.87	25.33	89000
2004-04-06	25.28	25.28	24.76	24.83	88600
2004-04-07	24.80	25.04	24.53	24.84	40400
2004-04-08	24.96	24.96	24.30	24.30	60400
2004-04-12	24.48	24.63	24.35	24.60	59800
2004-04-13	24.65	24.66	24.15	24.15	57600
2004-04-14	24.10	24.11	23.55	23.85	71800
2004-04-15	23.90	24.53	23.88	24.41	50600
2004-04-16	24.50	24.85	24.10	24.73	80800
2004-04-19	24.68	24.77	24.27	24.69	48200
2004-04-20	24.60	24.84	24.50	24.63	71000
2004-04-21	24.63	24.88	24.30	24.88	62200
2004-04-22	24.88	25.88	24.88	25.88	78200
2004-04-23	26.15	26.48	25.36	25.60	135600
2004-04-26	25.65	26.13	25.65	25.96	118400
2004-04-27	26.08	26.24	25.96	26.23	123400
2004-04-28	26.20	26.35	26.13	26.22	119600
2004-04-29	26.18	26.80	25.93	26.31	162600
2004-04-30	26.36	26.68	26.08	26.08	233000
2004-05-03	26.08	26.59	25.98	26.45	104000
2004-05-04	26.43	27.00	26.40	26.99	117800
2004-05-05	26.99	27.07	26.74	26.88	76000
2004-05-06	26.80	26.93	26.41	26.66	86400
2004-05-07	26.60	26.85	25.96	25.98	128000
2004-05-10	25.93	26.75	25.63	26.24	255200
2004-05-11	26.33	26.57	26.20	26.33	123000
2004-05-12	26.29	27.00	26.18	26.74	258400
2004-05-13	26.74	27.93	26.70	26.91	268600
2004-05-14	26.51	26.99	26.33	26.59	123600
2004-05-17	26.50	26.50	25.50	25.50	165400
2004-05-18	25.63	25.87	25.38	25.75	166800
2004-05-19	25.88	26.45	25.50	25.65	188000
2004-05-20	25.73	26.33	25.70	25.96	112800
2004-05-21	26.15	26.43	25.58	25.98	142600
2004-05-24	26.08	26.62	25.94	26.07	105200
2004-05-25	25.95	27.00	25.88	27.00	161200
2004-05-26	27.00	28.00	26.68	27.80	472000
2004-05-27	28.03	28.18	27.07	27.46	162200
2004-05-28	27.40	27.98	27.34	27.40	116800
2004-06-01	27.38	28.49	27.38	28.40	184400
2004-06-02	28.48	28.55	27.68	27.75	214200
2004-06-03	27.73	27.73	27.33	27.33	156000
2004-06-04	27.43	28.12	27.40	27.95	119200
2004-06-07	28.03	28.14	27.65	27.75	205200
2004-06-08	27.76	27.76	27.51	27.75	125600
2004-06-09	27.75	27.75	27.27	27.49	81600
2004-06-10	27.49	27.75	27.38	27.42	163000
2004-06-14	27.32	27.43	26.97	26.97	127000
2004-06-15	26.98	27.75	26.98	27.68	165800
2004-06-16	27.73	27.75	27.50	27.68	79400
2004-06-17	27.73	27.86	27.25	27.86	221800
2004-06-18	28.06	28.22	27.43	27.43	139400
2004-06-21	27.48	27.89	27.40	27.53	108600
2004-06-22	27.53	27.92	27.35	27.75	101600
2004-06-23	27.68	28.23	27.68	28.23	81400
2004-06-24	28.23	28.35	27.78	27.96	43800
2004-06-25	27.93	28.10	27.75	27.75	145000
2004-06-28	27.85	28.20	27.70	27.78	120200
2004-06-29	27.83	28.26	27.77	28.03	191000
2004-06-30	28.00	28.48	27.90	28.06	111200
2004-07-01	27.90	28.25	27.48	27.50	111400
2004-07-02	27.45	27.66	27.38	27.45	65400
2004-07-06	27.40	27.63	27.15	27.45	74200
2004-07-07	27.40	27.60	27.19	27.19	73200
2004-07-08	27.15	27.80	26.68	26.78	152200
2004-07-09	26.85	26.94	26.38	26.55	119600
2004-07-12	26.45	26.71	26.23	26.51	60200
2004-07-13	26.46	26.91	26.34	26.62	93800
2004-07-14	26.60	26.89	26.00	26.00	124400
2004-07-15	26.10	26.41	25.94	25.94	72400
2004-07-16	25.98	26.22	25.80	26.05	104200
2004-07-19	26.15	26.25	25.82	25.91	96400
2004-07-20	26.00	26.76	25.88	26.76	114200
2004-07-21	27.28	27.38	26.87	27.00	229400
2004-07-22	27.00	27.03	26.51	26.63	131800
2004-07-23	26.60	26.74	26.33	26.48	162400
2004-07-26	26.48	26.58	26.17	26.41	133400
2004-07-27	26.50	28.08	26.50	27.93	221800
2004-07-28	27.97	27.97	27.23	27.84	98400
2004-07-29	27.84	28.55	27.63	28.20	150000
2004-07-30	28.20	28.32	27.83	28.01	118200
2004-08-02	27.99	28.50	27.75	28.45	98800
2004-08-03	28.38	28.38	27.79	27.89	110600
2004-08-04	27.84	28.17	27.60	28.01	81600
2004-08-05	28.01	28.13	27.70	27.88	115400
2004-08-06	27.80	27.80	27.50	27.50	137800
2004-08-09	27.48	27.48	27.23	27.25	165800
2004-08-10	27.30	27.72	27.30	27.69	98600
2004-08-11	27.65	27.87	27.18	27.82	121600
2004-08-12	27.72	27.72	27.03	27.26	88600
2004-08-13	27.33	27.47	27.05	27.11	62200
2004-08-16	27.16	28.32	27.16	28.30	150800
2004-08-17	28.30	28.42	28.12	28.30	208600
2004-08-18	28.25	28.45	28.05	28.42	69200
2004-08-19	28.42	28.42	27.56	27.76	109000
2004-08-20	27.88	28.25	27.70	28.15	102200
2004-08-23	28.28	28.33	27.96	28.25	111000
2004-08-24	28.25	29.62	28.25	29.53	253400
2004-08-25	29.53	29.55	29.20	29.37	189000
2004-08-26	29.41	29.45	29.15	29.24	78800
2004-08-27	29.20	29.20	28.87	29.06	58600
2004-08-30	29.04	29.04	28.30	28.45	81600
2004-08-31	28.45	28.45	28.11	28.25	101400
2004-09-01	28.15	28.76	28.15	28.63	78200
2004-09-02	28.65	29.38	28.60	29.28	87800
2004-09-03	29.20	29.42	29.11	29.42	100000
2004-09-07	29.54	30.48	29.54	30.48	101400
2004-09-08	30.45	30.50	29.65	29.65	104200
2004-09-09	29.78	30.06	29.63	29.95	127400
2004-09-10	29.88	29.99	29.73	29.79	85600
2004-09-13	29.88	30.75	29.88	30.40	147000
2004-09-14	30.50	30.50	30.09	30.40	84600
2004-09-15	30.48	30.55	30.24	30.31	104200
2004-09-16	30.18	30.75	30.18	30.59	100200
2004-09-17	30.78	30.80	30.10	30.10	159000
2004-09-20	30.00	30.43	29.86	30.20	89000
2004-09-21	30.21	30.68	30.05	30.68	67800
2004-09-22	30.63	30.63	29.61	29.61	118400
2004-09-23	29.68	30.03	29.58	29.80	49200
2004-09-24	29.85	30.01	29.77	29.91	45600
2004-09-27	30.00	30.00	29.56	29.73	83400
2004-09-28	29.80	30.34	29.80	30.34	75800
2004-09-29	30.27	31.55	30.12	31.55	154600
2004-09-30	31.55	32.04	31.45	31.60	100200
2004-10-01	31.50	32.63	31.50	32.05	164000
2004-10-04	31.90	33.27	31.90	32.36	135200
2004-10-05	32.28	32.55	32.00	32.14	156400
2004-10-06	32.34	32.63	32.20	32.60	97200
2004-10-07	32.50	32.55	31.68	31.73	97000
2004-10-08	31.75	32.25	31.23	31.28	122800
2004-10-11	31.35	31.70	31.03	31.63	83200
2004-10-12	31.56	32.20	31.56	32.03	97000
2004-10-13	32.10	32.35	31.80	32.11	182000
2004-10-14	32.11	32.13	31.33	31.33	169600
2004-10-15	31.33	32.57	31.33	32.44	104800
2004-10-18	32.49	32.86	32.27	32.38	93200
2004-10-19	32.45	32.45	31.60	31.61	84200
2004-10-20	31.61	32.20	31.25	32.20	80200
2004-10-21	32.40	33.07	32.15	32.90	72600
2004-10-22	32.90	32.90	31.77	31.77	82600
2004-10-25	31.68	32.50	31.38	32.50	138000
2004-10-26	32.25	32.65	31.91	32.43	109600
2004-10-27	32.55	32.68	32.33	32.38	295000
2004-10-28	32.38	32.49	32.10	32.33	88200
2004-10-29	32.33	32.75	31.95	32.14	133000
2004-11-01	32.02	32.90	31.80	32.65	205600
2004-11-02	32.77	33.15	32.45	32.53	190200
2004-11-03	32.73	33.10	32.65	32.78	191800
2004-11-04	32.83	33.18	32.66	32.75	224600
2004-11-05	32.91	33.12	32.00	32.39	332200
2004-11-08	32.49	33.12	32.47	32.73	135800
2004-11-09	32.78	33.25	32.78	33.00	275200
2004-11-10	33.04	33.35	32.73	33.00	263400
2004-11-11	33.00	33.38	32.76	33.00	208200
2004-11-12	33.13	33.31	32.59	33.00	112400
2004-11-15	32.95	33.20	32.90	33.13	270200
2004-11-16	33.25	33.25	32.78	32.85	164600
2004-11-17	33.10	33.48	32.93	33.35	187000
2004-11-18	33.40	33.40	32.45	32.85	308800
2004-11-19	32.60	32.92	31.75	32.27	166900
2004-11-22	32.52	33.58	32.47	33.34	206800
2004-11-23	33.62	33.66	32.40	32.79	187600
2004-11-24	32.82	33.60	32.76	33.21	136800
2004-11-26	33.38	33.45	32.78	32.82	32000
2004-11-29	32.83	33.78	32.50	33.50	166800
2004-11-30	33.50	33.88	33.33	33.60	115800
2004-12-01	33.50	34.90	33.50	34.55	217500
2004-12-02	34.65	35.00	34.48	34.87	115800
2004-12-03	34.95	34.95	34.04	34.04	64100
2004-12-06	34.07	34.60	33.25	34.09	143300
2004-12-07	34.07	34.10	32.12	32.12	166200
2004-12-08	31.95	32.56	31.95	32.35	149600
2004-12-09	32.27	32.55	31.49	32.48	188900
2004-12-10	32.53	32.60	31.95	32.40	120300
2004-12-13	32.50	33.79	32.36	33.60	140000
2004-12-14	33.75	35.19	33.70	34.80	242200
2004-12-15	34.61	34.77	34.24	34.55	108800
2004-12-16	34.50	34.65	34.12	34.35	131800
2004-12-17	34.50	34.60	33.95	34.35	118600
2004-12-20	34.55	34.78	34.50	34.53	79500
2004-12-21	34.54	34.75	34.24	34.75	115200
2004-12-22	34.79	35.64	34.63	35.61	150400
2004-12-23	36.10	36.10	35.05	35.05	125300
2004-12-27	35.09	35.19	34.27	34.28	107800
2004-12-28	34.53	35.17	34.53	35.17	55700
2004-12-29	35.10	35.10	34.57	34.76	86400
2004-12-30	34.65	34.90	34.50	34.67	62700
2004-12-31	34.62	35.05	34.36	34.90	115800
2005-01-03	34.50	35.15	34.03	34.20	208100
2005-01-04	34.25	34.35	33.10	33.46	171300
2005-01-05	33.35	33.73	32.79	32.79	119300
2005-01-06	32.78	33.03	32.40	32.55	121500
2005-01-07	32.58	32.58	31.55	32.00	195100
2005-01-10	32.05	33.55	31.88	32.71	180300
2005-01-11	32.50	32.73	32.11	32.31	137500
2005-01-12	32.36	32.48	31.82	32.24	144200
2005-01-13	32.34	32.45	31.86	32.05	163300
2005-01-14	32.36	33.20	32.11	33.10	127900
2005-01-18	33.10	33.45	32.59	33.25	111900
2005-01-19	33.20	33.25	32.54	32.66	76800
2005-01-20	32.67	33.11	32.55	32.76	118700
2005-01-21	32.76	33.17	32.68	33.06	138800
2005-01-24	33.15	33.20	32.19	32.40	140800
2005-01-25	32.50	32.65	32.00	32.31	262300
2005-01-26	32.46	32.61	32.25	32.36	138100
2005-01-27	32.30	33.62	32.30	33.55	160900
2005-01-28	33.60	34.40	33.30	34.05	198100
2005-01-31	35.25	35.95	34.96	35.90	195700
2005-02-01	36.20	36.89	35.99	36.12	256800
2005-02-02	36.40	36.60	35.65	36.21	203800
2005-02-03	36.41	37.12	36.05	37.10	200300
2005-02-04	37.10	37.81	37.00	37.79	205000
2005-02-07	37.79	38.28	37.47	37.65	156100
2005-02-08	37.65	37.78	37.50	37.50	141400
2005-02-09	37.51	37.70	36.17	36.25	145400
2005-02-10	36.35	36.40	35.85	36.24	144800
2005-02-11	36.14	36.40	35.50	36.30	92200
2005-02-14	36.33	36.69	35.49	36.00	107200
2005-02-15	35.90	36.30	35.64	36.00	89400
2005-02-16	35.82	36.52	35.81	36.15	101800
2005-02-17	36.28	36.35	35.52	35.65	131600
2005-02-18	35.75	35.80	34.81	35.00	162100
2005-02-22	34.90	35.00	33.75	33.82	169500
2005-02-23	33.80	34.07	33.53	33.76	199800
2005-02-24	33.80	34.30	33.20	34.26	180500
2005-02-25	34.26	34.85	33.88	34.85	166900
2005-02-28	34.70	34.71	34.12	34.53	180500
2005-03-01	34.63	34.67	33.85	34.20	184500
2005-03-02	34.21	34.38	33.88	34.24	146100
2005-03-03	34.27	34.46	33.57	34.30	135800
2005-03-04	34.46	34.94	34.20	34.70	155300
2005-03-07	34.75	35.20	34.39	35.10	175200
2005-03-08	35.17	35.30	33.90	33.95	106300
2005-03-09	33.95	34.10	33.55	33.58	119900
2005-03-10	33.56	33.73	32.79	33.45	173800
2005-03-11	33.35	33.54	32.82	33.35	105400
2005-03-14	33.30	33.98	33.30	33.57	151000
2005-03-15	33.82	34.50	33.82	34.25	187800
2005-03-16	34.22	34.40	33.00	33.22	205300
2005-03-17	33.20	34.21	33.15	33.86	176300
2005-03-18	34.05	34.05	33.44	33.62	380600
2005-03-21	33.55	33.80	33.40	33.50	137900
2005-03-22	33.50	33.64	32.99	33.00	257800
2005-03-23	33.00	33.03	31.64	32.17	217400
2005-03-24	32.14	32.59	32.01	32.15	122500
2005-03-28	32.25	32.25	31.85	32.00	274000
2005-03-29	32.00	32.18	30.65	31.09	184900
2005-03-30	30.97	31.31	30.71	30.98	287200
2005-03-31	31.00	31.16	30.60	30.90	333700
2005-04-01	30.90	31.05	30.17	30.50	362900
2005-04-04	30.25	30.25	28.36	29.61	767800
2005-04-05	29.65	30.07	29.53	29.95	219600
2005-04-06	30.15	30.17	29.84	29.85	172100
2005-04-07	29.82	29.93	29.55	29.61	147200
2005-04-08	29.86	29.86	29.20	29.24	168300
2005-04-11	29.24	29.45	28.95	29.19	200500
2005-04-12	29.07	29.54	28.57	29.35	322100
2005-04-13	29.38	29.38	28.25	28.29	180800
2005-04-14	28.35	28.59	27.65	27.65	293200
2005-04-15	27.57	27.65	27.02	27.51	379600
2005-04-18	27.55	28.28	27.50	28.20	358400
2005-04-19	28.23	28.52	28.16	28.45	242300
2005-04-20	28.40	28.56	28.06	28.10	220400
2005-04-21	28.42	28.90	28.17	28.56	186700
2005-04-22	28.50	28.50	27.80	27.99	269400
2005-04-25	27.95	28.75	27.89	28.68	154700
2005-04-26	28.80	28.80	27.87	28.31	214900
2005-04-27	28.21	28.21	26.37	27.86	718800
2005-04-28	27.61	27.99	26.89	27.00	548600
2005-04-29	27.05	27.40	26.58	27.00	485100
2005-05-02	26.95	27.19	26.51	26.95	355600
2005-05-03	26.95	27.25	26.60	27.01	281100
2005-05-04	27.00	27.09	26.40	27.00	302900
2005-05-05	26.95	27.06	26.33	26.80	336900
2005-05-06	27.00	27.72	26.81	27.58	286200
2005-05-09	27.50	28.18	27.48	28.02	487200
2005-05-10	27.92	27.95	27.20	27.63	301500
2005-05-11	27.60	28.00	27.45	27.81	304000
2005-05-12	27.81	28.00	27.39	27.61	339900
2005-05-13	27.56	27.62	26.88	27.00	209700
2005-05-16	26.95	27.59	26.77	27.40	192000
2005-05-17	27.31	27.60	26.85	27.18	258900
2005-05-18	27.35	28.28	27.35	28.27	211200
2005-05-19	28.37	28.49	27.54	28.04	207000
2005-05-20	27.97	27.97	27.50	27.92	135100
2005-05-23	27.85	28.08	27.63	28.00	195400
2005-05-24	28.00	28.64	27.85	28.47	141500
2005-05-25	28.32	28.58	28.10	28.54	276500
2005-05-26	28.54	28.77	28.46	28.68	209400
2005-05-27	28.70	28.93	28.65	28.82	195400
2005-05-31	28.83	28.83	28.45	28.74	440400
2005-06-01	28.70	29.56	28.51	29.32	366800
2005-06-02	29.32	29.69	28.88	29.64	243400
2005-06-03	29.54	30.06	29.34	29.91	328300
2005-06-06	29.86	29.86	29.41	29.55	196400
2005-06-07	29.67	30.24	29.62	29.76	148600
2005-06-08	29.80	29.94	29.65	29.80	186500
2005-06-09	29.81	30.20	29.65	29.99	223000
2005-06-10	30.04	30.19	29.75	29.88	100900
2005-06-13	29.80	30.30	29.75	29.95	104900
2005-06-14	29.95	30.03	29.75	30.03	91700
2005-06-15	30.15	30.30	29.77	30.08	118000
2005-06-16	30.08	30.65	29.88	30.65	133400
2005-06-17	31.10	31.81	30.56	30.56	366900
2005-06-20	30.56	30.65	30.21	30.25	132200
2005-06-21	30.37	30.69	30.26	30.45	95300
2005-06-22	30.50	30.95	30.33	30.66	135500
2005-06-23	30.66	30.66	30.11	30.25	225200
2005-06-24	30.28	30.29	29.53	29.92	158200
2005-06-27	29.92	30.19	29.67	30.00	132000
2005-06-28	29.94	30.45	29.88	30.41	145500
2005-06-29	30.32	30.94	30.23	30.81	117100
2005-06-30	30.83	31.15	30.55	30.55	157300
2005-07-01	30.65	30.83	30.15	30.48	149800
2005-07-05	30.43	31.41	30.22	31.41	134700
2005-07-06	31.41	31.50	31.00	31.16	147500
2005-07-07	30.95	31.00	29.66	30.98	233900
2005-07-08	30.98	32.53	30.97	32.35	145000
2005-07-11	32.31	33.67	32.21	32.52	292300
2005-07-12	32.54	32.74	32.20	32.37	133100
2005-07-13	32.39	32.44	31.35	31.55	213000
2005-07-14	31.58	31.94	30.74	30.84	236300
2005-07-15	30.84	31.22	30.63	30.95	219400
2005-07-18	30.90	31.00	30.62	30.62	155300
2005-07-19	30.85	31.42	30.85	31.30	150200
2005-07-20	31.20	32.30	31.20	32.26	115200
2005-07-21	32.17	32.66	31.97	32.01	131500
2005-07-22	32.25	32.83	31.95	32.83	100100
2005-07-25	32.83	32.95	31.55	31.58	97200
2005-07-26	31.65	32.50	31.65	31.90	162100
2005-07-27	34.00	38.35	33.87	37.78	834600
2005-07-28	38.00	39.08	38.00	38.82	518700
2005-07-29	38.25	39.00	38.05	38.32	266200
2005-08-01	38.32	39.00	38.31	38.65	313600
2005-08-02	38.65	39.26	38.45	38.96	276400
2005-08-03	38.96	38.96	38.21	38.40	212900
2005-08-04	38.30	38.79	37.76	37.79	188800
2005-08-05	37.90	37.90	36.74	36.95	121400
2005-08-08	37.20	37.21	36.51	36.75	137500
2005-08-09	36.90	37.16	36.34	36.34	166200
2005-08-10	36.35	36.73	35.59	36.00	157600
2005-08-11	36.05	36.58	35.64	36.14	176300
2005-08-12	36.00	36.04	34.64	35.33	197400
2005-08-15	35.25	36.53	35.00	36.25	105200
2005-08-16	36.27	36.27	35.05	35.11	112800
2005-08-17	35.26	35.67	35.04	35.14	103900
2005-08-18	35.15	35.55	35.01	35.21	128200
2005-08-19	35.21	35.62	35.09	35.20	77400
2005-08-22	35.35	35.97	35.25	35.65	122000
2005-08-23	35.66	35.78	34.86	35.01	159300
2005-08-24	35.04	35.45	34.50	34.60	133000
2005-08-25	34.55	35.13	34.55	34.77	87100
2005-08-26	34.75	34.75	34.19	34.35	103300
2005-08-29	34.22	35.09	34.05	35.09	159000
2005-08-30	35.09	35.58	35.03	35.46	120200
2005-08-31	35.48	37.25	35.48	37.23	240400
2005-09-01	37.78	38.22	36.98	37.31	232900
2005-09-02	37.50	38.51	37.50	38.18	202700
2005-09-06	38.43	39.47	38.38	39.15	244100
2005-09-07	39.16	39.30	38.71	38.97	153800
2005-09-08	38.75	38.76	38.31	38.68	140200
2005-09-09	38.68	39.20	38.68	39.20	131700
2005-09-12	39.29	39.90	39.02	39.76	157800
2005-09-13	39.75	39.75	39.05	39.62	155500
2005-09-14	39.80	39.80	38.91	39.20	128300
2005-09-15	39.35	39.42	38.60	38.85	110900
2005-09-16	39.16	39.25	38.66	38.68	554900
2005-09-19	38.55	38.59	38.06	38.45	200400
2005-09-20	38.44	38.65	37.42	37.83	157800
2005-09-21	37.95	37.95	36.45	36.72	165500
2005-09-22	36.97	37.90	36.55	37.87	238900
2005-09-23	37.87	38.50	37.76	38.42	184600
2005-09-26	38.60	38.80	37.92	38.01	195900
2005-09-27	38.10	38.54	37.85	38.37	274600
2005-09-28	38.45	38.50	37.04	37.58	151000
2005-09-29	37.75	38.50	37.67	38.45	105400
2005-09-30	38.45	39.32	38.44	39.14	178300
2005-10-03	38.95	39.52	38.93	39.35	145000
2005-10-04	39.15	39.87	38.75	38.78	162600
2005-10-05	38.60	38.60	36.51	36.51	210700
2005-10-06	36.61	36.90	36.00	36.75	201900
2005-10-07	36.95	37.90	36.81	37.56	136700
2005-10-10	38.51	38.51	37.05	37.20	120600
2005-10-11	37.40	37.44	36.75	36.75	192100
2005-10-12	36.78	37.29	36.31	36.73	347700
2005-10-13	36.70	36.70	35.90	36.37	207900
2005-10-14	36.60	37.33	36.30	37.33	97800
2005-10-17	37.40	37.46	36.17	36.70	135400
2005-10-18	37.35	37.55	36.21	36.34	129200
2005-10-19	36.33	36.71	35.20	36.71	226600
2005-10-20	36.72	36.75	35.28	35.33	240100
2005-10-21	35.34	36.38	35.10	35.89	130700
2005-10-24	36.30	38.01	36.30	38.01	239300
2005-10-25	38.10	38.16	36.70	37.55	207500
2005-10-26	37.90	39.12	37.73	38.25	226700
2005-10-27	38.40	38.60	37.36	37.64	221000
2005-10-28	37.84	38.79	37.84	38.60	196900
2005-10-31	38.59	39.50	38.59	39.46	194800
2005-11-01	39.46	39.50	38.92	39.32	279400
2005-11-02	39.37	39.94	39.32	39.83	141100
2005-11-03	39.91	39.99	39.74	39.86	150400
2005-11-04	39.92	39.96	39.33	39.86	135000
2005-11-07	39.94	40.50	39.68	40.44	269000
2005-11-08	40.30	40.30	38.73	38.80	252400
2005-11-09	38.90	39.56	38.68	39.31	138300
2005-11-10	39.15	39.60	38.68	39.59	155600
2005-11-11	39.50	39.92	39.43	39.75	63600
2005-11-14	39.95	39.98	39.43	39.98	86800
2005-11-15	39.91	39.99	39.35	39.37	117900
2005-11-16	39.30	39.65	38.95	39.28	94200
2005-11-17	39.70	41.26	39.65	41.17	237300
2005-11-18	41.42	41.42	40.47	41.18	128400
2005-11-21	40.93	41.75	40.55	41.50	148700
2005-11-22	40.70	42.00	40.70	41.90	105600
2005-11-23	41.80	41.95	41.51	41.59	71600
2005-11-25	41.50	41.70	41.37	41.55	21100
2005-11-28	41.42	41.50	40.13	40.39	135400
2005-11-29	40.60	41.33	40.34	41.05	110200
2005-11-30	41.15	41.34	40.75	40.98	99700
2005-12-01	41.15	41.74	41.09	41.26	223900
2005-12-02	41.30	41.54	40.91	41.25	197000
2005-12-05	41.25	41.30	40.75	40.99	192500
2005-12-06	38.55	39.12	37.40	38.58	512800
2005-12-07	38.61	38.67	37.83	38.02	252500
2005-12-08	38.20	38.42	37.26	37.50	211800
2005-12-09	37.51	37.80	37.45	37.50	205000
2005-12-12	37.74	38.55	37.74	38.25	221400
2005-12-13	37.85	38.49	37.70	38.35	181300
2005-12-14	38.35	38.80	38.31	38.55	97300
2005-12-15	38.30	38.39	37.25	37.38	173800
2005-12-16	37.38	37.99	37.37	37.37	323800
2005-12-19	37.39	37.46	36.53	36.53	172900
2005-12-20	36.54	37.58	36.46	36.77	215900
2005-12-21	36.90	37.69	36.90	37.64	171200
2005-12-22	37.80	38.12	37.58	37.88	155100
2005-12-23	37.93	38.17	37.80	37.90	34200
2005-12-27	38.20	38.30	36.88	36.90	91600
2005-12-28	36.91	37.81	36.88	37.68	74200
2005-12-29	37.68	37.68	36.86	36.91	97400
2005-12-30	36.91	36.91	35.75	36.35	185800
2006-01-03	36.70	38.04	35.54	37.85	227600
2006-01-04	37.86	38.25	37.66	37.80	110900
2006-01-05	37.77	38.07	37.59	37.77	153800
2006-01-06	37.93	38.72	37.82	38.61	161500
2006-01-09	38.72	39.62	38.67	39.53	193200
2006-01-10	39.10	40.03	39.10	40.03	120900
2006-01-11	40.03	40.28	39.50	39.70	124300
2006-01-12	39.70	40.39	39.36	39.90	130800
2006-01-13	39.91	40.33	39.65	39.96	126100
2006-01-17	39.80	39.80	39.08	39.40	108100
2006-01-18	39.20	40.00	39.20	39.89	114300
2006-01-19	40.00	40.24	39.70	40.10	70500
2006-01-20	40.00	40.14	38.80	39.05	91700
2006-01-23	39.04	39.48	38.65	39.25	109600
2006-01-24	39.45	39.93	39.36	39.58	111900
2006-01-25	39.60	39.98	39.11	39.30	138200
2006-01-26	39.75	40.80	39.60	40.72	254500
2006-01-27	39.80	39.83	37.52	37.80	689200
2006-01-30	37.65	38.43	37.63	38.10	480400
2006-01-31	38.10	38.96	38.02	38.69	358500
2006-02-01	39.15	39.15	38.66	38.97	234700
2006-02-02	39.03	39.10	38.49	38.64	183000
2006-02-03	38.40	38.75	38.10	38.32	106200
2006-02-06	38.40	38.99	38.12	38.91	200500
2006-02-07	38.91	39.44	38.20	38.24	207000
2006-02-08	38.30	38.45	38.21	38.26	153900
2006-02-09	38.40	39.15	38.34	38.57	126500
2006-02-10	38.60	39.00	37.70	38.69	100600
2006-02-13	38.70	38.72	37.99	38.53	99800
2006-02-14	38.48	39.32	38.28	38.90	109700
2006-02-15	38.80	39.41	38.60	39.27	129500
2006-02-16	39.52	39.81	39.40	39.65	122400
2006-02-17	39.75	39.83	39.51	39.59	69000
2006-02-21	39.65	40.00	38.93	39.29	106200
2006-02-22	39.30	39.90	39.20	39.85	74900
2006-02-23	39.85	39.90	39.24	39.57	85800
2006-02-24	39.57	40.71	39.40	40.52	202700
2006-02-27	40.69	41.03	40.58	40.65	102200
2006-02-28	40.65	40.65	39.08	39.09	251200
2006-03-01	39.25	39.52	38.90	39.24	307600
2006-03-02	39.14	39.31	38.59	39.04	169900
2006-03-03	38.85	39.10	38.61	38.74	189900
2006-03-06	37.79	38.69	37.79	38.08	168900
2006-03-07	37.95	38.37	37.66	38.26	142300
2006-03-08	38.26	38.60	37.69	38.21	110700
2006-03-09	38.15	38.40	38.01	38.07	81000
2006-03-10	38.22	39.46	38.22	39.22	256800
2006-03-13	39.63	40.53	39.61	40.15	309600
2006-03-14	40.77	41.66	40.77	40.90	417200
2006-03-15	40.95	41.05	40.48	40.75	220100
2006-03-16	40.56	41.27	40.51	41.05	145200
2006-03-17	41.15	41.15	40.70	40.95	342600
2006-03-20	40.85	41.39	40.70	41.21	162900
2006-03-21	41.11	41.37	39.92	40.00	127600
2006-03-22	39.99	40.85	39.93	40.75	147900
2006-03-23	40.89	41.00	40.39	40.99	283000
2006-03-24	41.75	43.29	41.75	43.17	564300
2006-03-27	43.22	43.63	42.73	43.18	239100
2006-03-28	43.24	43.24	42.31	42.48	137300
2006-03-29	43.29	43.68	42.73	43.58	205500
2006-03-30	43.58	43.58	42.53	43.05	142500
2006-03-31	43.19	43.32	42.92	43.30	134000
2006-04-03	43.43	43.81	42.67	42.68	144700
2006-04-04	42.72	45.01	42.72	44.90	295500
2006-04-05	44.90	45.46	44.40	44.89	187100
2006-04-06	44.85	44.86	44.01	44.79	105200
2006-04-07	44.86	45.15	43.47	44.02	166300
2006-04-10	44.11	44.22	43.13	43.38	135100
2006-04-11	44.25	44.25	42.05	42.51	152400
2006-04-12	42.41	43.32	42.10	43.32	117000
2006-04-13	43.20	43.84	42.83	43.39	103000
2006-04-17	43.29	43.65	42.53	42.86	81200
2006-04-18	42.90	44.40	42.90	44.29	282000
2006-04-19	44.22	45.25	44.12	44.35	215100
2006-04-20	44.25	44.33	43.35	44.10	105300
2006-04-21	44.75	45.15	44.40	44.85	328000
2006-04-24	44.85	44.85	43.84	43.88	204500
2006-04-25	43.70	44.94	43.56	44.94	226000
2006-04-26	44.94	44.95	39.50	39.57	1212500
2006-04-27	39.44	40.76	38.73	39.99	592900
2006-04-28	39.94	40.86	39.70	39.99	282600
2006-05-01	40.14	41.07	40.08	40.70	543400
2006-05-02	40.88	41.14	40.55	40.82	374200
2006-05-03	39.00	40.89	38.69	40.78	391000
2006-05-04	40.56	41.00	40.56	40.99	246400
2006-05-05	41.00	41.75	40.94	41.00	230300
2006-05-08	40.88	41.97	40.82	41.50	202600
2006-05-09	41.32	41.70	41.26	41.51	161400
2006-05-10	41.50	41.79	40.82	41.35	166900
2006-05-11	41.50	41.50	40.05	40.51	232200
2006-05-12	40.40	40.70	39.69	39.94	324000
2006-05-15	39.94	40.41	39.60	40.11	391800
2006-05-16	39.99	40.48	38.94	39.02	255600
2006-05-17	38.78	39.00	37.50	38.03	381500
2006-05-18	38.28	38.32	36.83	36.87	289100
2006-05-19	36.87	37.85	36.70	37.32	374500
2006-05-22	37.07	37.91	36.14	37.39	274700
2006-05-23	37.60	38.03	37.00	37.05	374100
2006-05-24	37.06	37.49	35.96	37.00	479100
2006-05-25	37.22	37.99	37.01	37.58	253600
2006-05-26	37.75	37.87	36.76	36.83	295800
2006-05-30	36.84	36.97	35.57	35.75	373400
2006-05-31	35.76	35.76	33.98	34.69	1110500
2006-06-01	34.75	35.91	34.73	35.67	780000
2006-06-02	36.00	36.00	34.99	35.14	515600
2006-06-05	35.14	35.38	34.50	34.82	876000
2006-06-06	34.83	34.97	32.90	33.50	1379200
2006-06-07	33.39	33.71	32.59	33.26	708100
2006-06-08	33.15	33.86	32.75	33.09	1471600
2006-06-09	33.09	33.59	32.52	33.31	1110100
2006-06-12	33.43	33.43	32.86	33.17	737300
2006-06-13	33.18	33.80	33.09	33.20	999200
2006-06-14	33.20	33.55	32.65	32.99	1554000
2006-06-15	33.00	33.76	32.85	33.36	947900
2006-06-16	33.37	34.19	33.36	33.76	919400
2006-06-19	33.79	34.60	33.24	33.54	548000
2006-06-20	33.50	33.70	33.26	33.35	557700
2006-06-21	33.35	33.88	33.29	33.49	762000
2006-06-22	33.49	34.11	33.08	34.06	512300
2006-06-23	34.06	34.79	33.65	34.47	821000
2006-06-26	34.62	35.16	34.45	35.00	260400
2006-06-27	34.99	35.77	34.50	34.75	493900
2006-06-28	34.79	35.01	34.31	34.71	346200
2006-06-29	34.96	35.64	34.67	35.61	602500
2006-06-30	35.86	36.26	35.35	36.05	338500
2006-07-03	36.04	36.45	35.49	35.91	221800
2006-07-05	35.91	35.91	34.52	35.02	360100
2006-07-06	35.94	36.00	34.91	35.06	374400
2006-07-07	34.95	35.38	34.46	34.58	406600
2006-07-10	34.59	35.22	34.58	34.86	316800
2006-07-11	34.75	34.75	34.52	34.72	686300
2006-07-12	34.65	34.94	34.16	34.31	393700
2006-07-13	34.20	34.20	33.27	33.53	1326100
2006-07-14	33.40	33.41	31.20	31.99	1436400
2006-07-17	32.00	32.22	31.40	31.94	673000
2006-07-18	32.04	32.40	31.38	31.90	871700
2006-07-19	31.91	33.08	31.90	32.90	614100
2006-07-20	32.86	33.25	31.54	31.56	795000
2006-07-21	31.56	31.62	30.57	30.88	509900
2006-07-24	31.06	32.17	31.06	31.81	327100
2006-07-25	31.85	32.72	31.17	31.67	382500
2006-07-26	31.67	31.68	30.35	30.86	588000
2006-07-27	30.95	31.73	30.90	31.13	503800
2006-07-28	30.01	30.35	27.40	28.97	1967500
2006-07-31	28.80	28.85	27.75	28.00	1141600
2006-08-01	28.10	28.48	27.31	28.21	887900
2006-08-02	28.35	28.81	28.18	28.66	468900
2006-08-03	28.54	30.15	28.30	29.91	973800
2006-08-04	30.07	30.88	29.30	29.70	556500
2006-08-07	29.45	29.70	29.24	29.41	257900
2006-08-08	29.44	29.44	28.42	28.46	494200
2006-08-09	28.71	28.71	27.69	27.82	497500
2006-08-10	27.82	28.11	27.33	28.00	666500
2006-08-11	28.00	28.02	27.56	27.64	345600
2006-08-14	27.87	28.27	27.53	27.56	187600
2006-08-15	28.00	28.16	27.70	28.12	226500
2006-08-16	28.30	28.91	28.11	28.82	187200
2006-08-17	28.69	29.03	28.61	28.76	127100
2006-08-18	28.90	28.93	28.30	28.88	204300
2006-08-21	29.12	29.12	27.75	27.93	416500
2006-08-22	27.93	28.30	27.71	28.21	324000
2006-08-23	28.21	28.43	26.60	26.76	1009100
2006-08-24	26.74	26.75	24.93	26.05	1735900
2006-08-25	26.05	26.11	25.35	25.47	441800
2006-08-28	25.48	26.07	25.48	25.99	470900
2006-08-29	26.01	26.11	25.73	26.04	431200
2006-08-30	25.99	26.15	25.78	25.94	673200
2006-08-31	25.93	26.53	25.93	26.35	313000
2006-09-01	26.35	26.50	26.20	26.23	450100
2006-09-05	26.30	26.37	26.00	26.35	611200
2006-09-06	26.18	26.37	25.87	25.91	554900
2006-09-07	25.90	26.02	25.31	25.41	720300
2006-09-08	25.42	25.56	25.23	25.32	322500
2006-09-11	25.32	25.32	24.93	25.13	715200
2006-09-12	25.13	25.99	24.99	25.84	702800
2006-09-13	26.10	26.96	25.99	26.70	422100
2006-09-14	26.50	26.56	26.11	26.33	258600
2006-09-15	26.53	27.35	26.45	27.22	675100
2006-09-18	27.23	27.45	27.01	27.28	405200
2006-09-19	27.39	27.67	26.76	27.52	655300
2006-09-20	27.57	28.02	26.98	27.21	786200
2006-09-21	27.34	27.56	27.00	27.25	449900
2006-09-22	27.10	27.12	26.70	26.84	334600
2006-09-25	26.81	27.50	26.61	27.34	247000
2006-09-26	27.30	27.75	27.21	27.39	159200
2006-09-27	27.30	27.76	27.18	27.32	219600
2006-09-28	27.32	27.49	26.82	27.07	203400
2006-09-29	27.20	27.45	26.90	27.03	319600
2006-10-02	27.07	27.14	26.51	26.74	261700
2006-10-03	26.57	26.57	26.03	26.07	480400
2006-10-04	26.09	26.46	25.98	26.17	493800
2006-10-05	26.30	26.48	26.06	26.44	291000
2006-10-06	26.43	26.48	26.10	26.19	232600
2006-10-09	26.20	27.27	26.06	27.24	326700
2006-10-10	27.70	28.05	27.45	27.92	652200
2006-10-11	27.80	28.31	27.53	28.20	200300
2006-10-12	28.25	28.47	28.15	28.19	280300
2006-10-13	28.09	28.14	27.68	27.83	214400
2006-10-16	27.97	29.24	27.97	28.90	556100
2006-10-17	28.80	28.84	27.90	28.12	498500
2006-10-18	28.30	28.45	27.84	28.05	329800
2006-10-19	28.00	28.04	27.40	27.51	300100
2006-10-20	27.60	27.60	27.00	27.06	456300
2006-10-23	26.92	26.94	26.35	26.50	586500
2006-10-24	26.45	26.72	26.18	26.56	350200
2006-10-25	26.70	27.15	26.51	27.01	372500
2006-10-26	27.35	28.16	27.00	28.08	528300
2006-10-27	26.71	29.90	26.70	29.00	2095600
2006-10-30	28.80	29.31	28.50	29.00	521500
2006-10-31	29.00	29.10	27.96	28.39	511500
2006-11-01	28.32	28.57	27.60	27.70	686500
2006-11-02	27.52	27.74	27.25	27.53	366900
2006-11-03	27.64	28.13	27.59	27.88	459000
2006-11-06	28.05	28.47	28.00	28.33	271900
2006-11-07	28.44	28.84	28.39	28.43	377600
2006-11-08	28.43	28.90	28.24	28.79	382000
2006-11-09	28.82	28.86	28.55	28.81	367500
2006-11-10	28.88	29.71	28.86	29.61	361600
2006-11-13	29.61	30.00	29.58	29.64	500100
2006-11-14	29.68	29.77	29.33	29.66	271500
2006-11-15	29.72	30.53	29.72	30.39	343500
2006-11-16	30.48	30.81	30.17	30.75	267000
2006-11-17	30.75	30.75	30.16	30.22	271400
2006-11-20	30.25	30.45	30.02	30.26	269800
2006-11-21	30.32	30.55	30.15	30.53	200300
2006-11-22	30.61	30.63	30.32	30.60	227000
2006-11-24	30.45	30.86	30.35	30.72	42300
2006-11-27	30.60	30.74	30.18	30.27	316600
2006-11-28	30.25	30.30	29.90	30.13	235000
2006-11-29	30.24	30.72	29.74	30.42	215100
2006-11-30	30.44	31.37	30.24	30.97	376200
2006-12-01	30.97	30.98	30.28	30.65	433300
2006-12-04	30.50	31.28	30.50	31.07	273000
2006-12-05	31.22	31.30	30.92	31.24	311300
2006-12-06	31.10	31.22	31.00	31.19	212500
2006-12-07	31.19	31.28	30.95	31.01	151700
2006-12-08	30.87	31.13	30.79	30.84	155700
2006-12-11	30.20	30.50	29.35	29.49	993600
2006-12-12	29.46	29.59	29.25	29.57	407000
2006-12-13	29.63	30.06	29.63	29.93	445800
2006-12-14	29.94	30.38	29.94	30.27	342300
2006-12-15	30.27	30.27	29.88	30.16	510000
2006-12-18	30.08	30.38	30.01	30.27	380400
2006-12-19	30.10	30.51	30.02	30.32	235400
2006-12-20	30.32	31.12	30.30	30.77	261500
2006-12-21	30.77	31.02	30.36	30.46	450100
2006-12-22	30.51	30.62	30.24	30.60	230900
2006-12-26	30.61	31.99	30.57	31.38	319900
2006-12-27	31.83	32.27	31.68	32.20	209000
2006-12-28	32.21	32.21	31.42	31.79	159000
2006-12-29	31.80	31.93	31.28	31.65	201100
2007-01-03	31.57	31.57	30.35	30.88	428900
2007-01-04	30.89	31.26	30.51	31.00	297800
2007-01-05	31.00	31.08	30.50	30.75	273900
2007-01-08	30.67	30.67	29.93	30.19	480100
2007-01-09	30.12	30.19	29.75	30.15	223100
2007-01-10	30.00	30.47	29.84	30.11	202000
2007-01-11	30.10	30.94	29.79	30.75	194700
2007-01-12	30.70	30.85	30.22	30.63	114900
2007-01-16	30.70	31.13	30.20	30.50	302100
2007-01-17	30.38	30.89	30.32	30.66	194500
2007-01-18	30.69	31.30	30.51	31.07	171100
2007-01-19	31.30	31.34	30.88	31.32	138800
2007-01-22	31.36	31.43	30.97	31.32	193300
2007-01-23	31.32	31.65	31.10	31.49	269100
2007-01-24	31.57	31.92	31.30	31.66	207400
2007-01-25	31.62	32.00	31.40	31.57	219000
2007-01-26	31.56	31.68	31.31	31.50	119900
2007-01-29	31.38	32.29	31.21	32.28	180200
2007-01-30	32.43	32.75	32.16	32.62	279300
2007-01-31	32.51	32.71	32.02	32.71	353700
2007-02-01	32.63	34.50	32.61	33.62	744100
2007-02-02	32.50	36.01	32.39	35.54	1014600
2007-02-05	35.45	35.61	34.14	34.83	387600
2007-02-06	34.83	34.95	34.08	34.45	325800
2007-02-07	34.31	34.46	34.01	34.33	242700
2007-02-08	34.33	34.35	33.72	33.88	237300
2007-02-09	33.92	34.33	33.32	34.07	302700
2007-02-12	34.20	34.63	34.09	34.16	326950
2007-02-13	34.17	34.20	33.62	33.82	202105
2007-02-14	33.83	34.11	33.59	33.73	180400
2007-02-15	33.75	33.88	33.55	33.73	306100
2007-02-16	33.81	33.82	33.29	33.72	126500
2007-02-20	33.62	34.40	33.20	34.30	203000
2007-02-21	34.25	35.53	33.75	35.24	251700
2007-02-22	35.24	35.62	34.58	35.58	164300
2007-02-23	35.63	35.73	34.67	35.00	172900
2007-02-26	35.08	35.18	34.12	34.70	275810
2007-02-27	34.45	34.45	33.39	33.56	295600
2007-02-28	32.71	33.57	32.71	33.22	374100
2007-03-01	32.65	32.90	32.14	32.58	335817
2007-03-02	32.25	32.63	31.67	31.71	361100
2007-03-05	31.25	31.84	30.54	30.65	327200
2007-03-06	31.00	32.31	30.91	31.56	319700
2007-03-07	31.66	31.66	31.07	31.25	210000
2007-03-08	31.50	31.75	31.29	31.55	223600
2007-03-09	31.80	31.89	31.04	31.11	189700
2007-03-12	31.30	31.65	30.76	31.09	239900
2007-03-13	30.94	31.02	29.76	30.00	257500
2007-03-14	29.93	30.19	29.55	30.13	423900
2007-03-15	30.18	30.73	29.80	29.93	324000
2007-03-16	30.00	30.44	29.35	29.49	483300
2007-03-19	29.51	30.38	29.46	30.23	247500
2007-03-20	30.16	30.87	29.98	30.78	275700
2007-03-21	30.71	31.32	30.70	31.00	322400
2007-03-22	31.25	31.71	31.24	31.66	258200
2007-03-23	31.55	32.00	31.55	32.00	266200
2007-03-26	32.00	32.06	31.44	31.55	189600
2007-03-27	31.39	31.59	31.12	31.25	207700
2007-03-28	31.15	31.41	30.73	31.35	274400
2007-03-29	31.60	31.71	31.33	31.62	182800
2007-03-30	31.62	31.88	30.74	30.84	348900
2007-04-02	30.79	31.29	30.79	31.16	150400
2007-04-03	31.28	32.36	31.28	32.17	167500
2007-04-04	32.22	32.28	31.48	32.01	142600
2007-04-05	32.06	32.26	31.72	31.99	96000
2007-04-09	31.91	31.92	31.59	31.78	115000
2007-04-10	31.71	32.65	31.71	32.56	157800
2007-04-11	32.60	32.60	32.02	32.13	388700
2007-04-12	32.05	32.09	31.53	32.00	121700
2007-04-13	31.96	32.00	31.64	31.99	97800
2007-04-16	32.21	32.72	32.21	32.53	387600
2007-04-17	32.54	32.62	31.95	32.00	230100
2007-04-18	31.80	31.95	31.47	31.47	237700
2007-04-19	31.29	31.75	30.91	31.49	272100
2007-04-20	32.35	32.50	31.42	31.45	199500
2007-04-23	31.35	31.67	31.31	31.50	114900
2007-04-24	31.52	31.72	30.92	31.70	100700
2007-04-25	31.85	32.03	31.57	31.60	245000
2007-04-26	31.49	31.84	31.12	31.59	287700
2007-04-27	31.61	33.99	31.61	33.26	593800
2007-04-30	33.44	33.44	32.11	32.17	356900
2007-05-01	32.25	32.65	31.73	31.78	205400
2007-05-02	31.69	32.63	31.65	32.53	186200
2007-05-03	32.57	33.24	32.48	32.78	359300
2007-05-04	32.78	33.30	32.41	32.79	121500
2007-05-07	33.22	33.22	32.63	32.94	120800
2007-05-08	32.80	33.05	32.01	33.01	155100
2007-05-09	33.00	33.18	32.53	33.01	121100
2007-05-10	32.80	32.80	32.14	32.15	307900
2007-05-11	32.26	32.90	32.10	32.70	214900
2007-05-14	32.53	33.04	32.53	32.79	190300
2007-05-15	32.67	33.11	32.03	32.15	130200
2007-05-16	32.19	32.19	31.44	31.91	149200
2007-05-17	31.92	32.28	31.53	32.26	172800
2007-05-18	32.36	32.97	32.17	32.85	162600
2007-05-21	32.85	33.75	32.48	33.52	177300
2007-05-22	33.41	33.75	33.18	33.46	106000
2007-05-23	33.98	34.14	33.55	33.56	166400
2007-05-24	33.46	33.81	32.49	32.64	154700
2007-05-25	32.84	33.11	32.59	32.74	70100
2007-05-29	32.90	32.99	32.57	32.80	134700
2007-05-30	32.65	33.47	32.64	33.36	111900
2007-05-31	33.38	33.65	33.08	33.32	180500
2007-06-01	33.53	34.02	33.46	33.51	128600
2007-06-04	32.78	33.88	32.65	33.85	193900
2007-06-05	33.65	33.96	33.20	33.65	156100
2007-06-06	33.60	33.60	32.90	32.95	136700
2007-06-07	32.75	32.86	31.82	32.03	163600
2007-06-08	31.95	32.67	31.89	32.47	141400
2007-06-11	32.44	32.62	31.89	32.26	85800
2007-06-12	32.05	32.49	31.74	31.80	152500
2007-06-13	31.94	32.65	31.86	32.51	98600
2007-06-14	32.51	33.10	32.50	32.57	54200
2007-06-15	33.60	33.60	33.05	33.45	328800
2007-06-18	33.42	33.98	32.99	33.88	143600
2007-06-19	33.70	33.75	33.44	33.63	143900
2007-06-20	33.65	33.86	32.72	32.74	133000
2007-06-21	32.61	32.99	32.06	32.49	264800
2007-06-22	32.49	32.49	31.85	32.26	461300
2007-06-25	32.25	33.68	31.91	33.26	327100
2007-06-26	33.40	33.44	32.33	32.68	178300
2007-06-27	32.40	33.40	32.12	33.30	168600
2007-06-28	33.41	33.70	33.33	33.50	122400
2007-06-29	33.68	33.74	33.20	33.74	296500
2007-07-02	33.83	33.89	33.48	33.64	532600
2007-07-03	33.56	33.64	33.34	33.63	71400
2007-07-05	33.67	33.86	33.32	33.80	151900
2007-07-06	33.68	33.73	33.42	33.64	216800
2007-07-09	33.59	33.86	33.47	33.72	142700
2007-07-10	33.40	33.62	32.85	32.86	170700
2007-07-11	32.73	32.93	32.45	32.76	90300
2007-07-12	33.07	33.78	33.03	33.78	69600
2007-07-13	33.66	33.78	33.50	33.63	111100
2007-07-16	33.50	33.60	33.08	33.41	107900
2007-07-17	33.42	33.75	33.20	33.50	154000
2007-07-18	33.25	33.35	32.80	33.32	140500
2007-07-19	33.58	33.71	33.30	33.70	131300
2007-07-20	33.63	33.63	32.19	32.79	235600
2007-07-23	32.90	33.03	32.00	32.09	178300
2007-07-24	31.65	31.90	30.85	31.01	531500
2007-07-25	31.13	31.13	29.98	30.27	420600
2007-07-26	29.52	29.84	28.50	28.78	648400
2007-07-27	33.01	35.43	33.01	34.94	1404600
2007-07-30	34.86	35.62	33.76	35.40	501900
2007-07-31	35.00	35.71	33.57	33.83	735800
2007-08-01	34.35	34.54	33.36	34.03	631100
2007-08-02	33.85	34.63	33.64	33.89	609200
2007-08-03	33.95	34.17	32.65	32.76	421600
2007-08-06	32.85	33.51	32.32	33.14	468900
2007-08-07	33.02	33.99	32.80	33.85	351500
2007-08-08	34.10	35.34	34.10	35.04	776300
2007-08-09	34.35	37.45	34.35	37.15	1187400
2007-08-10	36.38	36.52	33.10	34.30	849700
2007-08-13	34.00	34.22	32.26	33.73	509500
2007-08-14	33.80	34.06	32.23	32.23	229300
2007-08-15	32.30	32.93	31.71	31.78	238400
2007-08-16	31.88	34.08	31.03	33.57	674700
2007-08-17	34.80	35.45	32.60	34.10	383900
2007-08-20	34.32	35.88	34.30	35.15	324600
2007-08-21	34.75	35.18	34.34	34.92	191400
2007-08-22	35.05	35.19	34.50	34.95	182400
2007-08-23	35.05	35.47	33.90	34.51	187600
2007-08-24	34.60	35.06	34.50	35.06	138100
2007-08-27	34.88	35.00	33.89	34.12	209400
2007-08-28	33.84	33.95	32.54	32.55	274200
2007-08-29	32.67	33.61	32.55	33.53	161000
2007-08-30	33.10	33.77	32.38	32.72	151700
2007-08-31	33.10	33.37	32.60	33.00	132800
2007-09-04	32.87	33.44	32.60	32.98	170100
2007-09-05	32.80	33.31	32.59	32.90	216900
2007-09-06	33.07	33.40	32.60	32.71	171500
2007-09-07	32.15	32.41	31.05	31.46	376500
2007-09-10	31.62	31.78	30.40	31.01	303000
2007-09-11	31.14	31.49	30.86	31.10	356200
2007-09-12	31.11	31.35	30.86	31.07	243900
2007-09-13	31.16	31.65	30.89	31.14	286100
2007-09-14	31.00	31.38	30.89	31.07	270800
2007-09-17	31.04	31.25	30.81	31.02	191100
2007-09-18	31.13	32.90	30.92	32.90	414300
2007-09-19	32.90	33.89	32.85	33.27	349000
2007-09-20	33.17	33.88	32.92	33.24	234000
2007-09-21	33.56	34.36	32.86	32.91	361300
2007-09-24	32.71	33.33	32.05	32.20	168500
2007-09-25	32.06	32.38	31.43	32.29	237300
2007-09-26	32.57	33.17	32.47	32.57	181800
2007-09-27	32.70	33.34	32.55	33.21	151300
2007-09-28	33.12	33.52	31.84	31.85	170600
2007-10-01	31.71	32.83	31.71	32.63	231600
2007-10-02	32.60	33.33	32.39	33.30	187200
2007-10-03	33.00	33.45	32.40	32.41	240600
2007-10-04	32.45	32.73	31.88	32.60	128900
2007-10-05	33.08	33.86	32.31	33.55	228400
2007-10-08	33.32	33.45	32.45	32.68	231400
2007-10-09	32.64	33.08	32.15	32.62	169400
2007-10-10	32.49	32.99	32.41	32.89	248600
2007-10-11	33.00	33.11	31.45	31.47	261300
2007-10-12	31.50	31.70	30.94	31.23	390200
2007-10-15	31.11	31.50	30.80	30.98	994700
2007-10-16	30.95	30.95	30.30	30.32	247200
2007-10-17	30.67	30.70	29.59	29.93	303900
2007-10-18	29.80	30.28	29.68	29.68	238400
2007-10-19	29.54	29.96	29.09	29.09	391700
2007-10-22	28.80	29.83	28.80	29.56	260000
2007-10-23	29.70	29.98	29.46	29.92	241200
2007-10-24	29.65	30.09	28.90	29.93	310000
2007-10-25	30.05	30.21	28.89	29.55	303900
2007-10-26	29.20	29.89	28.63	29.76	380000
2007-10-29	29.80	29.94	28.90	29.24	235700
2007-10-30	29.05	29.18	28.95	29.05	323400
2007-10-31	29.11	30.04	29.00	29.99	361500
2007-11-01	29.35	29.45	28.14	28.47	502000
2007-11-02	28.70	29.02	28.10	29.00	403700
2007-11-05	28.48	28.82	28.24	28.37	374200
2007-11-06	28.35	28.45	27.92	28.28	176500
2007-11-07	28.25	28.26	27.00	27.51	356000
2007-11-08	27.80	28.73	27.50	28.50	309500
2007-11-09	28.16	29.32	28.07	28.91	349400
2007-11-12	29.10	30.11	28.83	30.05	386700
2007-11-13	30.39	30.52	29.79	30.42	406200
2007-11-14	30.46	30.65	29.40	29.54	247800
2007-11-15	29.39	29.50	28.36	28.92	358300
2007-11-16	28.94	29.12	27.77	28.23	377000
2007-11-19	27.93	28.15	26.83	27.00	804300
2007-11-20	26.94	27.56	26.06	26.79	458301
2007-11-21	26.60	29.99	26.42	26.66	702200
2007-11-23	27.00	27.16	26.69	26.95	134975
2007-11-26	27.46	27.46	26.15	26.25	272434
2007-11-27	26.28	26.40	25.59	26.02	313105
2007-11-28	26.36	27.01	26.10	26.98	328200
2007-11-29	26.97	26.98	26.41	26.59	245074
2007-11-30	27.02	27.21	26.59	26.61	248088
2007-12-03	27.41	27.41	26.28	26.28	175313
2007-12-04	26.00	26.10	25.52	25.74	229650
2007-12-05	26.18	26.31	25.65	26.13	431165
2007-12-06	26.13	27.55	26.13	27.55	238010
2007-12-07	27.68	27.76	27.20	27.59	310235
2007-12-10	27.71	28.13	27.57	28.06	294394
2007-12-11	28.26	28.46	27.03	27.10	324978
2007-12-12	27.91	28.31	27.24	27.63	259278
2007-12-13	27.45	27.61	26.60	27.08	392653
2007-12-14	27.07	27.07	26.00	26.08	300575
2007-12-17	25.86	26.28	25.55	25.59	340350
2007-12-18	25.85	26.60	25.64	26.56	245100
2007-12-19	26.56	26.89	26.19	26.47	163514
2007-12-20	27.09	27.26	26.25	27.11	253700
2007-12-21	27.59	27.78	27.31	27.46	389900
2007-12-24	27.77	27.91	27.35	27.72	77200
2007-12-26	27.50	27.98	27.18	27.87	134200
2007-12-27	27.98	27.98	26.74	26.76	180257
2007-12-28	26.65	27.13	26.51	26.58	122300
2007-12-31	26.51	27.01	26.50	26.59	218600
2008-01-02	26.51	26.68	26.22	26.33	251005
2008-01-03	26.68	26.68	25.84	25.93	217971
2008-01-04	25.88	25.88	24.79	24.87	293911
2008-01-07	25.04	25.04	23.70	24.26	527500
2008-01-08	24.38	24.57	23.53	23.63	334830
2008-01-09	23.59	23.88	22.43	22.98	409200
2008-01-10	22.88	23.39	22.42	22.97	454200
2008-01-11	22.84	23.67	22.67	23.42	310840
2008-01-14	23.60	23.81	23.12	23.69	300211
2008-01-15	23.41	23.92	23.29	23.54	385000
2008-01-16	23.51	24.60	23.25	24.16	256070
2008-01-17	24.66	24.67	23.38	23.63	224400
2008-01-18	23.64	24.28	23.34	23.52	475900
2008-01-22	22.63	25.05	22.63	24.32	566802
2008-01-23	24.22	26.34	23.64	26.25	461100
2008-01-24	26.42	27.18	25.76	26.68	479120
2008-01-25	27.01	27.48	26.15	27.27	534630
2008-01-28	28.05	28.05	26.35	26.70	376600
2008-01-29	27.06	27.61	26.49	27.12	267100
2008-01-30	26.88	28.10	26.77	27.03	273400
2008-01-31	26.49	27.95	26.12	27.55	517500
2008-02-01	27.72	28.50	27.54	28.19	536195
2008-02-04	28.17	28.43	27.38	28.43	280800
2008-02-05	27.75	27.86	25.96	25.99	439800
2008-02-06	26.24	26.67	25.47	25.56	303400
2008-02-07	25.50	25.60	24.51	24.59	755128
2008-02-08	23.95	24.60	23.29	24.19	809992
2008-02-11	24.11	24.20	23.37	23.51	450700
2008-02-12	24.02	24.55	23.51	23.78	388886
2008-02-13	23.97	24.83	23.82	24.81	404753
2008-02-14	24.83	24.95	24.08	24.31	324200
2008-02-15	24.09	24.72	23.82	24.18	265517
2008-02-19	24.60	24.64	23.90	24.06	233300
2008-02-20	23.85	24.88	23.78	24.71	211000
2008-02-21	24.94	24.99	23.78	23.94	322530
2008-02-22	24.02	24.74	23.88	24.09	424065
2008-02-25	24.05	25.00	23.89	25.00	213805
2008-02-26	24.88	26.85	24.83	25.91	233000
2008-02-27	25.68	25.89	25.05	25.34	168500
2008-02-28	25.09	25.27	24.24	24.89	177900
2008-02-29	24.79	24.87	23.90	23.96	274900
2008-03-03	23.92	24.34	23.68	24.31	312403
2008-03-04	24.10	24.40	23.90	24.16	226900
2008-03-05	24.40	24.40	23.85	23.97	283500
2008-03-06	23.88	24.14	23.45	23.65	308600
2008-03-07	23.55	24.00	23.52	23.59	141700
2008-03-10	23.63	23.70	23.36	23.45	205693
2008-03-11	23.70	24.54	23.52	24.34	267100
2008-03-12	24.52	25.49	24.21	24.21	149300
2008-03-13	23.97	25.76	23.90	25.65	339400
2008-03-14	25.67	25.86	23.73	24.16	248800
2008-03-17	23.21	24.63	23.12	24.18	222800
2008-03-18	24.97	26.86	24.34	26.86	340380
2008-03-19	26.61	27.69	26.25	26.26	509500
2008-03-20	26.14	27.71	26.14	27.71	672920
2008-03-24	27.77	28.13	27.36	28.06	274980
2008-03-25	28.01	28.22	27.33	27.85	209100
2008-03-26	27.67	28.40	27.56	28.27	359828
2008-03-27	28.16	28.24	27.27	27.67	295550
2008-03-28	27.37	28.02	27.07	27.31	163558
2008-03-31	27.45	27.60	27.05	27.18	305500
2008-04-01	27.12	28.50	27.12	28.25	412399
2008-04-02	28.12	28.60	27.71	27.77	254200
2008-04-03	27.56	27.91	26.90	27.45	212600
2008-04-04	28.00	28.00	26.98	27.40	173183
2008-04-07	27.55	27.58	26.64	26.92	99400
2008-04-08	26.66	27.21	26.29	26.60	202800
2008-04-09	26.58	26.59	25.68	25.84	179037
2008-04-10	25.78	26.54	25.72	26.10	247600
2008-04-11	25.46	26.42	25.17	25.50	346300
2008-04-14	25.50	25.50	24.74	25.27	308316
2008-04-15	25.39	25.68	25.05	25.25	261793
2008-04-16	25.54	26.64	25.53	26.18	270792
2008-04-17	26.12	26.54	25.84	26.10	178507
2008-04-18	26.53	26.69	25.88	26.13	236465
2008-04-21	25.97	26.68	25.87	26.17	230051
2008-04-22	26.05	26.35	25.00	25.74	272237
2008-04-23	25.85	25.88	25.26	25.66	251154
2008-04-24	25.72	25.89	25.23	25.62	443763
2008-04-25	25.72	26.58	25.64	26.20	160066
2008-04-28	26.27	26.85	25.93	26.36	210037
2008-04-29	26.37	26.39	26.00	26.19	210993
2008-04-30	26.31	26.51	25.98	26.39	345716
2008-05-01	26.06	28.31	26.06	27.10	348507
2008-05-02	25.00	26.45	25.00	25.70	663522
2008-05-05	25.55	25.69	24.83	24.93	263237
2008-05-06	24.60	24.73	24.36	24.63	210826
2008-05-07	24.73	24.73	24.00	24.13	184261
2008-05-08	24.13	24.15	23.75	24.01	213081
2008-05-09	23.79	24.11	23.68	23.87	140775
2008-05-12	23.97	24.32	23.81	24.24	158098
2008-05-13	24.34	24.34	23.93	24.08	97974
2008-05-14	24.16	24.53	23.87	24.14	163649
2008-05-15	24.10	24.50	23.91	23.99	188124
2008-05-16	24.40	24.53	23.76	24.33	414823
2008-05-19	24.37	24.75	24.28	24.50	279082
2008-05-20	24.44	24.50	24.12	24.45	238951
2008-05-21	24.50	24.86	24.41	24.57	383497
2008-05-22	25.46	25.46	24.60	25.03	191791
2008-05-23	24.95	25.10	24.32	25.01	383146
2008-05-27	25.03	26.17	24.73	26.02	234003
2008-05-28	25.98	26.28	25.96	26.28	203973
2008-05-29	26.23	26.45	25.96	26.09	146575
2008-05-30	26.12	26.38	25.95	26.38	307949
2008-06-02	26.22	26.27	25.53	25.90	199437
2008-06-03	26.05	26.06	25.07	25.49	292120
2008-06-04	25.88	27.11	25.73	26.96	265158
2008-06-05	26.95	28.10	26.44	28.10	170245
2008-06-06	27.74	27.74	25.83	25.83	214119
2008-06-09	25.77	25.85	24.83	25.21	167051
2008-06-10	24.96	25.50	24.07	24.74	318146
2008-06-11	24.73	24.85	24.49	24.53	270585
2008-06-12	24.87	25.29	24.55	24.58	292455
2008-06-13	24.88	25.01	24.55	24.96	149190
2008-06-16	25.00	25.05	24.55	25.00	476227
2008-06-17	25.04	25.10	24.72	24.75	137891
2008-06-18	24.68	25.18	24.68	25.08	253563
2008-06-19	25.14	25.41	24.80	25.11	416501
2008-06-20	25.46	25.46	24.37	25.05	302252
2008-06-23	25.16	25.40	23.74	24.07	188793
2008-06-24	23.85	24.14	23.25	23.26	230802
2008-06-25	23.23	24.11	23.16	24.07	309094
2008-06-26	23.83	23.85	23.33	23.61	214814
2008-06-27	23.60	24.02	23.60	23.89	465844
2008-06-30	24.72	24.72	23.43	23.74	268292
2008-07-01	23.54	23.90	23.34	23.60	317692
2008-07-02	23.53	23.65	22.82	23.12	205275
2008-07-03	23.05	23.28	22.49	22.65	134303
2008-07-07	22.75	22.83	21.90	22.19	250522
2008-07-08	22.27	23.70	22.05	23.33	243466
2008-07-09	23.31	23.47	21.72	21.90	189344
2008-07-10	22.15	22.24	21.63	22.09	216046
2008-07-11	22.01	22.22	21.44	21.91	299560
2008-07-14	21.90	22.13	20.91	21.17	246167
2008-07-15	20.98	20.98	20.08	20.72	551602
2008-07-16	21.63	21.82	20.62	21.74	339182
2008-07-17	21.87	22.17	21.26	22.15	246861
2008-07-18	22.27	22.27	21.50	21.72	152699
2008-07-21	21.84	22.68	21.70	22.62	198646
2008-07-22	23.46	24.96	22.24	24.49	315040
2008-07-23	24.31	25.62	24.17	24.93	270707
2008-07-24	25.05	25.05	22.23	22.43	299739
2008-07-25	22.61	23.57	22.60	22.93	210841
2008-07-28	22.81	23.11	20.94	21.06	284815
2008-07-29	21.01	22.34	20.80	21.46	491982
2008-07-30	22.94	26.25	22.36	24.52	1611107
2008-07-31	24.20	24.54	23.51	24.01	579152
2008-08-01	24.25	24.85	23.69	24.66	386046
2008-08-04	24.69	24.86	24.36	24.69	434937
2008-08-05	24.94	25.90	24.50	25.62	598180
2008-08-06	25.40	26.35	25.21	26.04	254022
2008-08-07	25.85	26.56	25.81	26.30	378351
2008-08-08	26.29	27.84	26.12	27.12	369949
2008-08-11	27.06	28.80	27.06	28.49	583602
2008-08-12	28.50	28.50	26.12	27.63	517203
2008-08-13	28.48	28.70	27.31	27.76	522174
2008-08-14	27.60	28.49	27.60	27.89	289958
2008-08-15	27.99	28.80	27.77	28.39	297496
2008-08-18	29.23	29.23	27.22	27.66	382370
2008-08-19	27.56	27.91	27.20	27.38	209936
2008-08-20	27.50	28.21	27.20	27.62	123733
2008-08-21	27.52	28.08	27.16	27.90	201761
2008-08-22	28.02	28.69	27.85	28.34	210033
2008-08-25	28.18	28.25	27.04	27.41	311533
2008-08-26	27.35	27.94	26.82	27.46	235220
2008-08-27	27.50	28.99	27.50	28.46	147545
2008-08-28	28.45	29.41	28.38	29.05	183031
2008-08-29	28.88	29.08	27.59	27.80	310831
2008-09-02	29.14	29.14	27.54	27.98	278876
2008-09-03	27.82	28.04	27.07	27.38	287895
2008-09-04	27.19	27.31	26.23	26.26	246537
2008-09-05	25.83	26.42	25.59	26.30	245285
2008-09-08	27.17	28.22	26.62	27.87	347938
2008-09-09	27.93	28.48	26.58	26.71	271759
2008-09-10	26.96	28.23	26.51	26.69	438439
2008-09-11	25.82	27.01	25.82	27.01	400838
2008-09-12	26.90	27.79	26.18	27.68	412499
2008-09-15	27.38	27.48	26.00	26.22	265895
2008-09-16	25.69	27.77	25.69	27.77	486873
2008-09-17	27.32	28.80	26.99	28.55	698646
2008-09-18	28.97	32.00	28.53	29.50	1402650
2008-09-19	30.75	32.00	29.50	31.90	2025262
2008-09-22	31.35	31.35	28.17	28.68	302518
2008-09-23	28.62	29.46	27.98	28.64	274027
2008-09-24	28.64	28.66	27.13	27.30	289571
2008-09-25	27.31	27.95	27.25	27.82	253943
2008-09-26	27.31	27.82	26.70	27.44	290132
2008-09-29	26.84	27.37	25.36	26.38	448972
2008-09-30	26.85	27.24	26.22	27.09	363192
2008-10-01	26.81	27.38	26.56	27.00	301109
2008-10-02	26.88	27.15	25.25	25.36	286887
2008-10-03	25.80	26.66	24.69	24.81	354315
2008-10-06	24.13	24.60	22.67	23.88	521432
2008-10-07	24.50	24.87	24.15	24.26	811770
2008-10-08	23.39	24.12	22.29	23.00	649812
2008-10-09	23.15	23.34	21.65	21.77	422716
2008-10-10	19.83	24.53	19.82	23.57	686807
2008-10-13	24.01	25.46	23.70	24.72	734006
2008-10-14	25.71	25.71	23.45	24.02	301870
2008-10-15	23.59	23.94	21.96	21.96	271816
2008-10-16	21.87	23.00	20.84	22.84	577280
2008-10-17	21.97	23.53	21.37	21.93	308151
2008-10-20	22.17	22.70	21.57	22.65	218875
2008-10-21	22.25	23.18	22.05	22.56	213223
2008-10-22	22.21	22.79	21.19	21.65	249393
2008-10-23	21.79	22.40	20.59	21.90	275357
2008-10-24	20.24	21.55	19.88	20.77	215021
2008-10-27	20.53	21.32	19.70	19.70	196010
2008-10-28	20.29	21.43	19.07	21.39	379674
2008-10-29	21.56	22.48	20.85	21.51	316890
2008-10-30	22.26	23.46	22.18	22.73	220475
2008-10-31	23.02	25.91	22.57	23.04	644527
2008-11-03	23.01	26.69	23.01	26.02	557700
2008-11-04	26.21	27.48	25.93	26.55	654830
2008-11-05	26.11	26.53	25.35	25.51	370765
2008-11-06	24.80	25.17	24.00	24.06	288721
2008-11-07	24.37	24.93	23.91	24.56	196190
2008-11-10	25.19	25.26	23.60	23.83	152909
2008-11-11	23.57	24.99	23.03	23.81	219769
2008-11-12	23.28	23.50	22.58	22.59	210282
2008-11-13	22.71	25.17	21.11	25.12	276068
2008-11-14	24.56	25.24	22.56	22.57	398909
2008-11-17	22.44	23.30	22.00	22.25	185593
2008-11-18	22.29	23.80	22.29	23.74	385356
2008-11-19	23.15	24.40	22.09	22.23	289109
2008-11-20	22.10	24.51	21.80	21.89	491263
2008-11-21	22.33	23.56	20.90	22.95	581323
2008-11-24	23.17	25.13	22.38	24.45	492078
2008-11-25	24.70	24.77	23.57	24.25	474759
2008-11-26	23.13	26.30	23.11	26.22	324390
2008-11-28	25.88	26.00	25.41	26.00	180503
2008-12-01	25.55	25.82	22.94	23.05	388515
2008-12-02	23.68	24.78	23.10	24.64	291638
2008-12-03	24.02	25.94	23.53	25.33	343007
2008-12-04	24.74	26.42	23.76	24.31	286532
2008-12-05	24.00	25.74	22.79	25.20	381060
2008-12-08	25.88	27.74	25.39	27.02	356821
2008-12-09	26.76	27.73	26.21	26.80	735124
2008-12-10	27.88	28.06	26.54	27.05	326728
2008-12-11	26.87	27.91	25.67	26.40	425109
2008-12-12	25.98	28.00	25.51	27.62	327276
2008-12-15	27.81	28.21	26.10	26.72	326309
2008-12-16	27.22	29.39	27.22	29.23	564839
2008-12-17	28.78	29.20	28.43	28.74	288108
2008-12-18	28.18	28.75	26.70	27.07	770322
2008-12-19	26.88	28.75	26.88	27.32	675618
2008-12-22	27.36	27.36	25.79	26.13	561852
2008-12-23	27.14	27.96	26.31	26.54	364687
2008-12-24	26.65	27.01	26.18	26.68	317876
2008-12-26	26.41	27.20	26.18	27.16	236024
2008-12-29	27.03	27.03	26.02	26.73	298351
2008-12-30	26.99	28.08	26.73	27.96	262193
2008-12-31	27.92	28.44	27.25	27.76	388342
2009-01-02	27.79	27.94	26.70	27.65	275914
2009-01-05	27.54	27.70	26.34	26.81	553444
2009-01-06	27.32	27.35	25.90	26.21	527215
2009-01-07	26.04	26.40	24.57	25.02	295104
2009-01-08	24.84	25.35	24.04	24.80	443953
2009-01-09	24.87	24.87	23.63	23.94	315034
2009-01-12	23.83	24.10	23.08	23.46	319665
2009-01-13	23.43	24.00	22.79	23.37	279448
2009-01-14	23.01	23.03	21.91	22.15	326720
2009-01-15	22.17	23.03	21.65	22.72	291408
2009-01-16	23.01	23.01	21.29	22.35	327849
2009-01-20	22.05	22.26	20.77	20.85	365404
2009-01-21	21.40	22.83	21.37	22.67	765121
2009-01-22	22.48	22.60	21.63	21.95	408111
2009-01-23	21.31	22.13	20.96	21.37	372893
2009-01-26	21.34	22.28	21.07	21.67	342411
2009-01-27	21.54	22.09	21.45	21.66	188413
2009-01-28	22.01	22.54	21.70	21.94	464403
2009-01-29	21.58	21.58	21.06	21.08	246512
2009-01-30	21.24	21.29	19.90	20.07	283642
2009-02-02	19.84	20.73	19.50	20.60	310918
2009-02-03	20.75	21.53	20.30	21.25	388484
2009-02-04	21.03	21.83	20.63	20.79	259011
2009-02-05	20.69	21.17	20.24	20.68	534759
2009-02-06	20.63	21.22	20.00	20.77	705123
2009-02-09	20.63	20.73	19.95	20.13	386008
2009-02-10	20.05	20.29	19.03	19.33	504012
2009-02-11	19.27	19.40	18.54	18.80	529830
2009-02-12	18.56	18.78	17.88	18.68	551549
2009-02-13	18.76	18.76	18.05	18.31	388402
2009-02-17	17.75	18.27	17.59	17.99	535113
2009-02-18	18.12	18.18	17.38	17.48	382776
2009-02-19	17.91	17.91	16.44	16.48	420638
2009-02-20	16.14	16.27	15.63	16.10	847426
2009-02-23	16.39	16.39	15.33	15.40	409179
2009-02-24	15.64	16.07	15.48	15.92	654590
2009-02-25	15.99	16.52	15.73	16.36	718748
2009-02-26	16.48	16.63	15.87	16.01	508322
2009-02-27	15.66	16.19	15.49	15.56	601857
2009-03-02	15.01	15.13	14.38	14.43	601715
2009-03-03	14.64	14.64	13.84	13.84	688952
2009-03-04	14.05	14.98	13.90	14.76	732724
2009-03-05	14.46	14.66	13.96	14.02	553492
2009-03-06	14.18	14.28	13.64	13.92	606153
2009-03-09	13.80	14.16	13.76	13.80	474211
2009-03-10	13.95	14.60	13.95	14.58	473201
2009-03-11	14.49	14.79	14.15	14.35	314684
2009-03-12	14.32	15.05	14.06	14.95	355427
2009-03-13	14.99	15.03	14.70	15.02	408329
2009-03-16	15.20	16.07	15.00	15.44	430902
2009-03-17	15.42	16.07	15.15	16.07	366797
2009-03-18	16.04	17.10	15.69	17.09	510047
2009-03-19	17.36	17.49	16.99	17.38	435033
2009-03-20	17.30	19.31	17.30	19.31	2096482
2009-03-23	19.33	19.64	18.43	19.64	913528
2009-03-24	19.30	19.55	18.25	18.40	569079
2009-03-25	18.57	19.80	18.01	18.78	599692
2009-03-26	18.97	19.79	18.64	19.67	758997
2009-03-27	19.17	19.44	18.49	18.94	453224
2009-03-30	18.68	18.68	17.28	18.33	406697
2009-03-31	18.57	18.57	17.46	18.02	359448
2009-04-01	17.67	18.52	17.18	18.37	362333
2009-04-02	18.71	20.35	18.71	19.42	617593
2009-04-03	19.44	20.00	19.09	19.70	370446
2009-04-06	19.43	19.69	18.49	19.00	401670
2009-04-07	18.68	18.71	17.62	17.98	396038
2009-04-08	18.21	18.57	17.60	18.11	401647
2009-04-09	18.65	19.91	18.58	19.89	441136
2009-04-13	19.48	19.70	18.98	19.35	356092
2009-04-14	19.12	19.33	18.22	18.62	392592
2009-04-15	18.54	20.51	18.26	19.77	641104
2009-04-16	20.00	21.44	20.00	21.01	670391
2009-04-17	21.03	21.68	21.03	21.38	475666
2009-04-20	20.96	21.33	19.46	19.56	591435
2009-04-21	19.43	21.11	19.27	20.81	563075
2009-04-22	20.49	22.43	20.46	21.65	451327
2009-04-23	21.71	21.75	20.54	21.19	563719
2009-04-24	21.36	22.46	21.05	22.01	509500
2009-04-27	21.62	22.92	21.56	22.74	668608
2009-04-28	22.45	23.35	22.11	22.90	436607
2009-04-29	23.04	24.26	22.76	23.94	442683
2009-04-30	23.84	24.97	22.26	22.26	609453
2009-05-01	21.20	21.25	19.75	20.73	1602204
2009-05-04	20.34	22.52	19.97	22.47	960076
2009-05-05	22.11	23.22	21.92	22.74	598346
2009-05-06	23.24	23.49	22.16	23.31	890115
2009-05-07	23.23	23.55	21.12	21.45	541283
2009-05-08	21.79	23.23	21.36	22.98	421273
2009-05-11	22.55	22.83	21.79	22.30	404212
2009-05-12	22.38	22.38	20.74	21.76	410514
2009-05-13	21.34	21.50	19.81	19.87	475545
2009-05-14	19.91	20.78	19.61	20.08	305547
2009-05-15	19.93	20.58	19.24	19.52	411837
2009-05-18	19.80	21.35	19.67	21.03	389589
2009-05-19	21.13	21.24	20.39	20.56	299906
2009-05-20	20.78	21.22	19.70	19.76	586027
2009-05-21	19.52	20.46	19.30	20.09	448857
2009-05-22	20.15	20.45	19.59	19.89	492303
2009-05-26	19.84	21.53	19.76	21.17	378287
2009-05-27	21.08	22.04	20.00	20.17	318187
2009-05-28	20.27	20.49	18.75	20.31	314438
2009-05-29	20.78	25.00	19.99	20.84	288679
2009-06-01	21.15	22.21	20.32	21.87	302983
2009-06-02	21.64	23.43	21.51	23.03	368605
2009-06-03	22.75	23.15	22.44	22.63	312781
2009-06-04	22.65	22.89	22.26	22.78	357653
2009-06-05	23.00	23.53	22.54	23.49	393759
2009-06-08	23.34	23.80	22.81	23.50	241709
2009-06-09	23.54	24.49	23.42	24.08	318913
2009-06-10	24.76	24.76	22.91	23.77	365370
2009-06-11	23.90	24.14	23.01	23.28	331233
2009-06-12	23.16	23.64	22.78	23.63	128385
2009-06-15	23.46	23.55	22.18	22.44	217704
2009-06-16	22.67	23.47	21.88	22.01	189358
2009-06-17	21.98	22.62	21.41	22.19	157641
2009-06-18	22.16	22.16	21.39	21.49	205086
2009-06-19	21.95	22.18	21.12	21.36	629655
2009-06-22	21.26	21.40	20.66	20.68	164013
2009-06-23	20.82	21.52	20.37	21.25	328554
2009-06-24	21.40	22.56	21.39	21.88	265368
2009-06-25	21.70	22.91	21.52	22.74	253580
2009-06-26	22.66	22.88	22.28	22.40	971293
2009-06-29	22.45	23.16	22.20	22.78	170469
2009-06-30	22.85	22.85	21.59	21.62	249728
2009-07-01	21.84	22.05	21.40	21.85	287988
2009-07-02	21.57	21.57	20.75	20.75	226437
2009-07-06	20.98	20.98	20.45	20.83	176135
2009-07-07	20.89	21.01	20.12	20.19	213624
2009-07-08	20.34	20.58	19.68	20.15	233145
2009-07-09	20.23	20.51	19.73	20.29	255933
2009-07-10	20.13	20.33	19.79	20.10	253152
2009-07-13	20.12	20.53	19.56	20.43	201509
2009-07-14	20.30	20.56	20.00	20.35	151103
2009-07-15	20.60	21.13	20.49	21.09	279209
2009-07-16	21.04	22.20	20.88	22.05	267385
2009-07-17	22.11	22.49	21.71	22.08	170312
2009-07-20	22.13	22.61	22.01	22.44	111470
2009-07-21	22.56	22.80	22.11	22.53	129589
2009-07-22	22.36	22.90	22.31	22.72	119761
2009-07-23	22.59	24.50	22.38	24.47	305656
2009-07-24	24.13	25.14	23.58	24.92	212302
2009-07-27	24.83	25.50	24.19	25.12	247256
2009-07-28	24.83	25.56	24.75	25.34	212296
2009-07-29	24.65	27.82	23.70	27.69	896775
2009-07-30	27.93	28.81	27.65	28.26	548130
2009-07-31	28.20	28.85	27.93	28.40	372984
2009-08-03	28.56	28.95	28.08	28.64	343596
2009-08-04	28.59	30.24	28.04	29.60	442441
2009-08-05	29.98	29.98	28.62	29.48	304949
2009-08-06	29.52	30.00	28.46	28.62	221883
2009-08-07	29.40	30.05	29.11	29.41	333915
2009-08-10	29.25	29.25	28.18	28.71	166666
2009-08-11	28.65	28.81	27.36	27.91	190334
2009-08-12	27.85	29.14	27.74	28.86	373582
2009-08-13	28.99	29.10	28.24	28.63	165842
2009-08-14	28.51	28.62	26.51	27.08	326222
2009-08-17	26.56	26.61	25.87	26.38	171237
2009-08-18	26.60	26.87	26.00	26.74	207145
2009-08-19	26.55	27.21	26.08	27.03	159368
2009-08-20	26.89	27.42	26.70	27.23	156381
2009-08-21	27.41	28.74	27.21	28.50	256781
2009-08-24	28.61	28.92	27.87	28.39	236571
2009-08-25	28.45	29.45	28.36	28.89	244588
2009-08-26	28.93	29.85	28.09	28.86	270048
2009-08-27	28.97	28.98	27.68	28.10	291930
2009-08-28	28.32	28.32	27.04	27.14	454631
2009-08-31	26.52	26.54	25.10	25.70	687999
2009-09-01	25.60	25.90	24.69	24.84	637943
2009-09-02	24.53	25.03	24.01	24.34	271201
2009-09-03	24.38	24.67	23.89	24.63	258397
2009-09-04	24.40	25.18	24.10	25.06	157152
2009-09-08	25.19	25.79	24.74	25.70	363666
2009-09-09	25.77	25.77	25.39	25.62	198879
2009-09-10	25.55	25.77	25.43	25.75	391403
2009-09-11	25.76	25.78	25.38	25.66	395923
2009-09-14	25.45	25.79	25.26	25.75	130793
2009-09-15	25.74	25.96	25.40	25.77	697243
2009-09-16	25.93	27.32	25.50	27.28	688956
2009-09-17	27.29	27.77	26.48	27.25	219195
2009-09-18	27.36	27.59	26.68	27.06	525011
2009-09-21	26.74	26.92	26.07	26.53	159468
2009-09-22	26.78	26.88	26.14	26.36	152527
2009-09-23	26.36	26.36	25.41	25.48	252408
2009-09-24	25.55	25.85	24.47	25.21	277155
2009-09-25	25.15	25.45	24.63	25.03	207965
2009-09-28	25.23	25.91	25.06	25.62	132755
2009-09-29	25.53	25.64	25.01	25.36	117949
2009-09-30	25.45	25.80	24.76	25.26	208618
2009-10-01	25.15	25.15	23.91	23.96	291832
2009-10-02	23.68	24.51	23.54	23.82	205624
2009-10-05	23.86	24.74	23.76	24.43	191650
2009-10-06	24.44	25.13	24.32	24.80	275315
2009-10-07	24.78	25.43	24.45	24.74	174407
2009-10-08	24.99	25.86	24.98	25.52	283115
2009-10-09	25.42	26.11	25.42	25.82	234535
2009-10-12	25.96	26.19	25.48	25.75	98440
2009-10-13	25.67	26.24	25.35	25.79	228489
2009-10-14	26.30	26.45	25.93	26.35	131509
2009-10-15	26.25	26.90	26.20	26.79	208476
2009-10-16	26.68	26.76	25.29	25.88	204816
2009-10-19	26.03	26.30	25.44	26.02	125418
2009-10-20	25.98	26.19	25.50	25.92	147797
2009-10-21	25.84	26.73	25.32	25.43	258692
2009-10-22	25.46	27.83	25.08	27.17	488417
2009-10-23	27.30	28.00	25.73	26.11	359189
2009-10-26	26.10	26.51	25.31	25.95	395541
2009-10-27	26.03	26.64	25.58	25.78	356270
2009-10-28	25.66	25.66	24.13	24.26	504309
2009-10-29	24.44	25.40	24.19	25.30	454448
2009-10-30	24.55	24.75	22.81	23.39	858374
2009-11-02	23.43	23.81	22.60	23.53	556230
2009-11-03	23.33	24.21	23.00	23.92	536330
2009-11-04	24.10	24.95	23.87	23.93	541347
2009-11-05	24.13	25.05	24.07	24.83	339872
2009-11-06	24.48	25.15	24.23	24.97	341158
2009-11-09	25.12	25.68	24.93	25.62	292880
2009-11-10	25.52	26.19	24.99	25.71	340863
2009-11-11	26.07	26.45	25.58	26.09	447274
2009-11-12	26.07	26.38	25.35	25.46	254100
2009-11-13	25.59	26.40	24.82	25.83	204506
2009-11-16	26.16	27.39	26.16	26.79	287812
2009-11-17	26.64	27.02	26.17	26.55	129184
2009-11-18	26.48	26.76	25.89	26.10	196198
2009-11-19	25.95	26.07	25.29	25.88	210339
2009-11-20	25.63	25.97	25.35	25.75	108450
2009-11-23	26.23	27.16	26.17	26.67	170241
2009-11-24	26.66	26.83	25.81	26.18	168685
2009-11-25	26.02	26.74	25.89	25.91	192981
2009-11-27	24.91	25.36	24.71	25.00	893696
2009-11-30	25.02	25.11	24.23	24.86	251652
2009-12-01	25.28	25.48	24.97	25.05	336785
2009-12-02	24.77	25.25	24.71	24.93	225527
2009-12-03	24.98	25.30	24.40	24.48	100508
2009-12-04	24.72	25.65	24.69	25.03	282929
2009-12-07	24.96	25.17	24.39	24.68	183039
2009-12-08	24.39	24.63	23.94	24.04	328266
2009-12-09	24.13	24.17	23.38	24.13	348841
2009-12-10	24.48	24.69	23.57	23.70	269074
2009-12-11	23.70	24.40	23.61	24.19	185611
2009-12-14	24.36	24.60	23.96	24.60	124423
2009-12-15	24.49	24.78	24.22	24.72	204900
2009-12-16	24.67	25.45	24.59	25.30	253655
2009-12-17	25.11	25.67	25.02	25.51	256722
2009-12-18	25.63	26.10	25.61	26.10	1079142
2009-12-21	26.16	26.81	25.90	26.65	277547
2009-12-22	26.73	27.54	26.63	26.98	249809
2009-12-23	27.11	27.56	26.90	27.16	114607
2009-12-24	27.26	27.31	27.09	27.25	17652
2009-12-28	27.33	27.43	26.62	27.29	159225
2009-12-29	27.39	27.56	27.04	27.28	121974
2009-12-30	26.97	27.57	26.97	27.31	123067
2009-12-31	27.31	27.57	26.85	26.89	124486
2010-01-04	27.19	27.52	26.91	27.52	224824
2010-01-05	27.31	27.60	26.71	26.98	165265
2010-01-06	26.97	27.20	26.69	27.03	204736
2010-01-07	26.94	28.00	26.84	27.61	257552
2010-01-08	27.51	27.93	27.45	27.61	132433
2010-01-11	27.62	27.62	27.03	27.37	181167
2010-01-12	27.09	27.38	26.79	27.11	163907
2010-01-13	27.20	27.29	26.95	27.15	153890
2010-01-14	27.00	27.24	26.62	26.71	146843
2010-01-15	26.79	27.03	25.81	25.86	377204
2010-01-19	25.89	26.59	25.50	26.22	274494
2010-01-20	25.94	26.03	25.07	25.29	339666
2010-01-21	25.36	25.36	24.85	25.11	357202
2010-01-22	25.05	26.48	24.82	25.29	335607
2010-01-25	25.47	25.70	24.56	24.97	299352
2010-01-26	24.85	25.03	24.54	24.54	111936
2010-01-27	24.42	24.72	23.87	24.70	277828
2010-01-28	24.81	24.98	23.71	24.30	212445
2010-01-29	24.32	24.95	24.26	24.66	321459
2010-02-01	24.70	25.00	24.48	24.75	198143
2010-02-02	24.75	25.29	24.64	25.02	455719
2010-02-03	23.65	24.22	22.69	23.69	816170
2010-02-04	23.55	23.55	22.51	22.71	610590
2010-02-05	22.67	22.73	21.29	22.28	457628
2010-02-08	22.51	23.33	22.29	23.06	329001
2010-02-09	23.09	24.09	22.94	23.71	248396
2010-02-10	23.70	23.90	23.08	23.52	279872
2010-02-11	23.54	24.26	23.07	24.23	238952
2010-02-12	24.06	24.67	23.75	24.67	285756
2010-02-16	24.86	25.01	24.60	24.95	127570
2010-02-17	24.95	24.95	24.01	24.57	267768
2010-02-18	24.58	24.66	24.06	24.41	218105
2010-02-19	24.37	25.42	24.22	24.76	381356
2010-02-22	24.91	25.27	24.66	25.09	116698
2010-02-23	25.12	25.29	24.16	24.31	198404
2010-02-24	24.45	24.75	23.65	24.60	247870
2010-02-25	24.20	24.73	23.61	24.69	259530
2010-02-26	24.75	24.79	24.04	24.58	235162
2010-03-01	24.94	25.19	24.41	24.92	431056
2010-03-02	24.93	25.31	24.87	25.26	153885
2010-03-03	25.25	25.70	25.06	25.31	194486
2010-03-04	25.43	25.68	25.15	25.41	145412
2010-03-05	25.49	25.96	25.45	25.96	143420
2010-03-08	25.89	26.97	25.88	26.91	301782
2010-03-09	26.86	27.33	26.63	27.06	444947
2010-03-10	26.98	27.49	26.70	26.84	159795
2010-03-11	26.60	27.11	26.37	27.08	182005
2010-03-12	27.12	27.18	26.77	27.18	289878
2010-03-15	27.22	28.61	27.22	28.50	501972
2010-03-16	28.49	29.22	28.45	28.60	334253
2010-03-17	28.58	28.94	28.22	28.31	216640
2010-03-18	28.37	28.66	28.00	28.14	132332
2010-03-19	28.28	28.55	26.98	27.23	540555
2010-03-22	27.10	28.00	27.05	27.95	203571
2010-03-23	27.98	28.52	27.46	28.37	293799
2010-03-24	28.32	28.62	27.98	28.05	184338
2010-03-25	28.27	28.57	27.82	27.86	178711
2010-03-26	28.00	28.33	27.71	27.93	119203
2010-03-29	28.05	28.26	27.85	28.23	107112
2010-03-30	28.33	28.66	28.05	28.16	279766
2010-03-31	28.13	28.47	27.74	27.76	179287
2010-04-01	28.04	28.37	27.53	28.15	274556
2010-04-05	28.36	28.99	28.07	28.66	172836
2010-04-06	28.37	29.02	27.93	28.52	278467
2010-04-07	28.40	28.86	28.04	28.46	421364
2010-04-08	28.38	28.89	27.48	28.70	198375
2010-04-09	28.62	29.78	28.58	29.72	234496
2010-04-12	29.85	30.70	29.32	30.47	360584
2010-04-13	30.34	30.73	30.27	30.49	279629
2010-04-14	30.59	30.71	30.30	30.68	357489
2010-04-15	30.27	30.68	30.04	30.25	278273
2010-04-16	30.17	30.60	29.80	30.53	432128
2010-04-19	30.55	30.85	29.91	30.80	264492
2010-04-20	31.01	31.38	30.50	31.16	240728
2010-04-21	31.36	31.95	31.21	31.83	285153
2010-04-22	31.64	32.57	31.00	32.45	338379
2010-04-23	32.57	33.38	32.04	32.55	354880
2010-04-26	32.66	33.74	32.66	33.06	311694
2010-04-27	33.05	33.42	31.35	31.50	367865
2010-04-28	31.80	32.58	31.71	31.99	379878
2010-04-29	32.39	33.23	32.22	33.12	461772
2010-04-30	34.10	35.59	33.95	33.99	816057
2010-05-03	34.32	34.72	33.99	34.25	405312
2010-05-04	33.83	33.95	32.73	33.33	495679
2010-05-05	33.15	33.15	31.80	32.36	521174
2010-05-06	32.21	32.85	30.00	30.98	719070
2010-05-07	30.83	31.58	29.59	29.78	707697
2010-05-10	31.18	32.32	30.85	32.19	399575
2010-05-11	31.86	32.67	31.51	32.33	432349
2010-05-12	32.43	33.81	32.24	33.76	444076
2010-05-13	33.72	33.96	32.75	33.04	324468
2010-05-14	32.80	32.80	31.76	32.45	269888
2010-05-17	32.71	33.34	30.95	32.45	343798
2010-05-18	32.81	33.45	31.75	31.86	358601
2010-05-19	31.68	32.58	30.92	31.48	378137
2010-05-20	30.59	30.60	28.65	28.68	482481
2010-05-21	28.25	29.12	27.84	28.58	523437
2010-05-24	28.59	29.09	28.13	28.20	268372
2010-05-25	27.36	28.33	26.78	28.21	391294
2010-05-26	28.38	29.47	27.89	28.13	369945
2010-05-27	28.64	29.62	28.50	29.61	276255
2010-05-28	29.44	29.61	28.98	29.22	253717
2010-06-01	28.65	29.11	27.77	27.81	369315
2010-06-02	28.16	28.87	27.51	28.86	410738
2010-06-03	28.82	29.33	28.39	29.20	278042
2010-06-04	28.59	28.59	26.98	27.08	378044
2010-06-07	27.16	27.24	25.74	25.79	452489
2010-06-08	25.89	26.16	25.29	25.70	345987
2010-06-09	26.06	27.07	25.86	26.34	503261
2010-06-10	26.93	28.13	26.93	27.83	393149
2010-06-11	27.47	28.11	27.20	27.94	307081
2010-06-14	28.33	28.69	27.72	27.90	310497
2010-06-15	28.07	28.49	27.65	28.42	240630
2010-06-16	28.20	28.37	27.60	27.76	315333
2010-06-17	27.97	27.97	26.97	27.33	259134
2010-06-18	27.50	27.68	26.81	27.02	540276
2010-06-21	27.53	27.91	26.63	26.89	201568
2010-06-22	26.96	27.67	26.16	26.23	237783
2010-06-23	26.19	26.95	25.57	26.32	410874
2010-06-24	26.11	26.99	25.59	26.34	413813
2010-06-25	26.44	26.83	25.91	26.42	419695
2010-06-28	26.51	27.08	25.93	26.40	206225
2010-06-29	25.74	25.78	24.67	24.96	401096
2010-06-30	24.99	25.31	24.42	24.55	365204
2010-07-01	24.62	24.62	23.41	24.15	393652
2010-07-02	24.38	24.48	23.66	23.96	233229
2010-07-06	24.46	24.71	23.47	23.66	303347
2010-07-07	23.72	24.55	23.37	24.54	328449
2010-07-08	24.75	24.95	24.14	24.68	307665
2010-07-09	24.56	25.02	24.29	24.86	126014
2010-07-12	24.74	24.87	23.87	24.22	135888
2010-07-13	24.71	25.34	24.30	25.15	234660
2010-07-14	25.10	25.13	23.99	24.37	285530
2010-07-15	24.32	24.49	23.75	24.39	184584
2010-07-16	24.14	24.32	22.97	23.06	345907
2010-07-19	23.23	23.41	22.77	22.93	415667
2010-07-20	22.63	23.75	22.63	23.66	342389
2010-07-21	23.81	24.02	23.13	23.34	229667
2010-07-22	23.75	24.64	23.75	24.56	430069
2010-07-23	24.39	25.38	24.10	25.25	271194
2010-07-26	25.42	25.91	25.07	25.86	221546
2010-07-27	26.14	26.27	25.16	25.24	206708
2010-07-28	25.09	25.36	23.96	24.08	310033
2010-07-29	24.26	24.80	23.56	24.37	228343
2010-07-30	22.52	26.20	22.52	25.79	471759
2010-08-02	26.22	26.40	25.75	26.17	275950
2010-08-03	26.01	26.35	25.43	25.80	179036
2010-08-04	26.02	26.40	25.51	25.74	144248
2010-08-05	25.53	25.53	25.01	25.07	168745
2010-08-06	24.61	25.05	24.17	24.94	236936
2010-08-09	25.19	25.52	24.95	25.35	229544
2010-08-10	24.94	24.94	24.35	24.53	229478
2010-08-11	23.99	23.99	22.95	23.02	263615
2010-08-12	22.61	23.33	22.61	22.97	225661
2010-08-13	22.89	23.11	22.53	22.73	210158
2010-08-16	22.93	24.44	22.76	23.43	352737
2010-08-17	23.81	24.24	23.56	23.87	248877
2010-08-18	23.97	24.58	23.57	24.41	280515
2010-08-19	24.22	24.28	23.09	23.22	244408
2010-08-20	23.05	23.42	22.55	23.35	206379
2010-08-23	23.49	23.55	22.31	22.33	244552
2010-08-24	21.93	22.63	21.24	22.08	278098
2010-08-25	21.82	23.14	21.56	23.03	260643
2010-08-26	23.08	23.41	22.46	22.53	166851
2010-08-27	22.78	23.40	22.36	23.28	195880
2010-08-30	23.22	23.37	22.39	22.39	170568
2010-08-31	22.35	22.60	21.86	22.04	281677
2010-09-01	22.44	23.09	22.13	23.09	181009
2010-09-02	23.04	23.80	22.87	23.69	146195
2010-09-03	24.10	24.49	23.65	24.17	162356
2010-09-07	24.01	24.14	23.27	23.42	200794
2010-09-08	23.43	23.86	23.31	23.45	85440
2010-09-09	23.91	23.93	23.24	23.62	101719
2010-09-10	23.67	24.11	23.59	23.72	100327
2010-09-13	23.98	24.99	23.75	24.85	224716
2010-09-14	24.68	25.03	24.45	24.62	159187
2010-09-15	24.44	24.84	24.27	24.56	119400
2010-09-16	24.44	24.46	23.53	24.03	136341
2010-09-17	24.31	24.69	23.50	24.64	446954
2010-09-20	24.65	25.52	24.08	25.46	233859
2010-09-21	25.51	26.13	25.16	25.45	257415
2010-09-22	25.35	25.79	24.58	24.72	269489
2010-09-23	24.23	25.12	24.05	24.15	124411
2010-09-24	24.61	26.16	24.06	26.06	242014
2010-09-27	26.14	26.14	25.52	25.73	115126
2010-09-28	25.84	25.96	25.11	25.93	295031
2010-09-29	25.75	26.17	25.52	26.06	128173
2010-09-30	26.24	26.50	25.24	25.78	206497
2010-10-01	26.00	26.00	25.41	25.98	167335
2010-10-04	25.89	26.24	25.29	25.53	152004
2010-10-05	25.82	26.56	25.27	26.52	174974
2010-10-06	26.78	26.86	26.28	26.46	148522
2010-10-07	26.74	26.86	25.99	26.28	129529
2010-10-08	26.37	26.76	25.85	26.62	115950
2010-10-11	26.67	26.83	26.31	26.46	108590
2010-10-12	26.28	26.28	25.68	26.09	206014
2010-10-13	26.16	27.26	25.76	27.06	167069
2010-10-14	27.01	27.06	25.91	26.15	218194
2010-10-15	26.60	26.63	25.73	26.09	459765
2010-10-18	26.21	26.21	25.57	25.86	206178
2010-10-19	25.37	26.57	25.37	25.74	261031
2010-10-20	25.84	26.35	25.34	26.08	143394
2010-10-21	26.32	26.92	25.87	26.41	158923
2010-10-22	26.45	26.45	26.05	26.31	81283
2010-10-25	26.44	27.23	26.32	26.46	171834
2010-10-26	26.28	26.43	25.91	26.25	106114
2010-10-27	25.95	26.29	25.66	26.21	162834
2010-10-28	26.44	26.48	25.88	26.06	75372
2010-10-29	25.79	26.92	25.79	26.58	210472
2010-11-01	26.69	26.99	25.96	26.30	180670
2010-11-02	26.43	26.99	26.33	26.85	210292
2010-11-03	26.96	26.99	26.43	26.90	188343
2010-11-04	27.19	27.81	26.96	27.70	442994
2010-11-05	27.70	28.00	27.34	27.45	341650
2010-11-08	27.26	27.34	26.87	27.12	141171
2010-11-09	27.17	27.23	26.33	26.51	150935
2010-11-10	26.52	27.13	26.28	27.05	178417
2010-11-11	26.61	26.94	26.31	26.75	133312
2010-11-12	26.39	26.66	26.22	26.51	238860
2010-11-15	26.69	26.73	26.23	26.33	223623
2010-11-16	26.01	26.01	25.53	25.75	293241
2010-11-17	25.79	25.89	25.12	25.61	211308
2010-11-18	25.97	26.43	25.72	25.83	204754
2010-11-19	25.64	25.81	25.26	25.48	332340
2010-11-22	25.37	25.65	25.02	25.55	240775
2010-11-23	25.17	25.51	24.98	25.39	201037
2010-11-24	25.70	26.06	25.47	26.06	157028
2010-11-26	25.88	26.08	25.74	25.88	59555
2010-11-29	25.69	25.86	25.26	25.73	95381
2010-11-30	25.40	26.14	25.25	25.87	468669
2010-12-01	26.37	26.76	26.08	26.63	414041
2010-12-02	26.60	27.42	26.49	27.36	333813
2010-12-03	27.27	27.49	26.98	27.40	174718
2010-12-06	27.26	27.98	27.16	27.86	167463
2010-12-07	28.00	28.81	27.99	28.42	339080
2010-12-08	28.21	28.22	27.36	27.81	427279
2010-12-09	28.08	28.08	27.34	27.68	237291
2010-12-10	27.74	28.53	27.57	28.42	183518
2010-12-13	28.56	28.98	28.23	28.79	212006
2010-12-14	28.80	29.14	28.68	28.92	124400
2010-12-15	28.89	29.44	28.75	29.03	223110
2010-12-16	29.08	30.14	29.08	30.08	336938
2010-12-17	30.07	30.45	29.86	30.08	583474
2010-12-20	30.08	30.28	29.90	30.20	186266
2010-12-21	30.34	30.74	30.14	30.68	170250
2010-12-22	30.72	30.85	30.29	30.74	142375
2010-12-23	30.74	30.93	30.65	30.72	90925
2010-12-27	30.59	31.32	30.59	31.22	79725
2010-12-28	31.09	31.24	30.92	31.22	119585
2010-12-29	31.25	31.54	31.11	31.25	103002
2010-12-30	31.28	31.44	31.08	31.09	70294
2010-12-31	31.06	31.38	30.80	30.91	154461
2011-01-03	31.28	31.67	31.16	31.50	160600
2011-01-04	31.40	31.50	29.88	30.21	207315
2011-01-05	30.17	30.72	30.01	30.68	166848
2011-01-06	30.63	30.84	30.18	30.42	168153
2011-01-07	30.45	30.99	29.04	29.66	345724
2011-01-10	29.30	29.96	28.54	29.87	389589
2011-01-11	29.98	30.62	29.78	30.45	200953
2011-01-12	30.83	31.05	30.46	31.01	167489
2011-01-13	30.93	31.02	30.54	30.80	114525
2011-01-14	30.80	31.58	30.44	31.57	207778
2011-01-18	31.40	31.61	31.14	31.54	174928
2011-01-19	31.44	31.44	30.71	30.89	215623
2011-01-20	30.70	31.29	30.05	30.46	386946
2011-01-21	30.68	30.71	29.66	29.84	453097
2011-01-24	29.91	30.50	29.82	30.40	183500
2011-01-25	30.12	30.72	29.84	30.71	201498
2011-01-26	30.77	31.52	30.57	31.20	240933
2011-01-27	31.14	31.20	30.61	30.77	183880
2011-01-28	30.71	30.82	29.51	29.61	247626
2011-01-31	29.86	30.12	29.53	29.75	168843
2011-02-01	29.97	30.27	29.75	30.18	169690
2011-02-02	30.01	30.27	29.52	29.66	155749
2011-02-03	29.58	29.84	28.83	29.55	238716
2011-02-04	28.48	28.90	27.67	28.50	391523
2011-02-07	28.46	29.07	28.28	28.84	278427
2011-02-08	28.79	29.42	28.59	29.34	213321
2011-02-09	29.26	29.46	28.64	29.17	190992
2011-02-10	28.91	29.56	28.85	29.46	197502
2011-02-11	29.29	29.91	29.16	29.90	143711
2011-02-14	29.88	29.96	29.62	29.88	120928
2011-02-15	29.67	29.98	29.56	29.58	194136
2011-02-16	29.73	30.07	29.48	29.91	140937
2011-02-17	29.83	30.57	29.67	30.45	241404
2011-02-18	30.54	31.00	30.45	30.70	208718
2011-02-22	30.34	30.45	29.40	29.47	334274
2011-02-23	29.45	29.45	28.28	28.35	368666
2011-02-24	28.37	28.74	27.89	28.37	273603
2011-02-25	28.53	28.96	28.25	28.96	226211
2011-02-28	29.10	29.37	28.71	28.93	237834
2011-03-01	29.08	29.19	27.81	27.90	291879
2011-03-02	27.85	28.42	27.84	28.28	175551
2011-03-03	28.63	29.20	28.60	28.90	188142
2011-03-04	28.94	28.94	28.07	28.40	209267
2011-03-07	28.49	28.53	27.46	27.75	396231
2011-03-08	27.83	28.85	27.65	28.60	374684
2011-03-09	28.56	29.27	28.34	28.88	233049
2011-03-10	28.44	28.45	27.59	27.63	256596
2011-03-11	27.46	28.05	27.35	27.80	148640
2011-03-14	27.39	27.82	27.09	27.29	311459
2011-03-15	26.21	27.70	26.21	27.45	285309
2011-03-16	27.36	27.77	26.82	27.22	408848
2011-03-17	27.83	27.83	27.38	27.45	249823
2011-03-18	27.71	28.04	27.57	27.77	1862512
2011-03-21	28.15	28.56	28.01	28.25	241392
2011-03-22	28.35	28.42	28.08	28.17	201611
2011-03-23	28.07	28.23	27.53	28.13	171809
2011-03-24	28.34	28.55	27.87	28.46	200730
2011-03-25	28.50	29.26	28.27	29.07	254771
2011-03-28	29.08	29.25	28.80	28.83	164977
2011-03-29	28.76	29.24	28.68	29.21	175155
2011-03-30	29.36	29.58	28.94	29.12	182940
2011-03-31	29.07	29.48	28.94	29.46	176396
2011-04-01	29.74	30.28	29.63	29.83	153635
2011-04-04	29.88	29.98	29.40	29.56	172557
2011-04-05	29.26	29.41	29.08	29.29	253844
2011-04-06	29.54	29.62	29.09	29.48	212100
2011-04-07	29.48	29.73	29.01	29.33	198357
2011-04-08	29.60	29.60	28.59	28.68	157609
2011-04-11	28.71	28.85	28.33	28.53	91725
2011-04-12	28.27	28.46	27.98	28.02	123145
2011-04-13	28.20	28.20	27.44	27.66	186703
2011-04-14	27.30	27.82	27.05	27.79	208824
2011-04-15	27.73	28.02	27.44	27.97	147018
2011-04-18	27.39	27.53	27.04	27.33	128157
2011-04-19	27.39	27.71	27.17	27.28	172572
2011-04-20	27.89	27.90	27.59	27.90	116379
2011-04-21	28.16	28.18	27.73	28.13	112333
2011-04-25	28.05	28.20	27.62	27.76	123172
2011-04-26	27.85	28.46	27.77	28.03	174310
2011-04-27	27.99	27.99	27.50	27.67	279973
2011-04-28	27.66	27.90	27.56	27.86	161466
2011-04-29	27.79	29.30	27.77	27.92	424703
2011-05-02	28.00	28.16	27.41	27.63	473709
2011-05-03	27.53	27.66	27.18	27.44	284985
2011-05-04	27.49	27.55	26.76	26.96	236619
2011-05-05	26.80	27.61	26.12	26.36	2800517
2011-05-06	26.81	26.81	26.19	26.35	414974
2011-05-09	26.28	26.36	26.05	26.12	309299
2011-05-10	26.30	26.62	26.28	26.59	287820
2011-05-11	26.53	26.55	26.25	26.41	337642
2011-05-12	26.21	27.00	26.21	26.77	562385
2011-05-13	26.76	26.95	26.52	26.61	295810
2011-05-16	26.68	27.42	26.59	27.14	459441
2011-05-17	26.96	27.05	26.66	26.72	353971
2011-05-18	26.76	27.00	26.65	26.93	324063
2011-05-19	27.14	27.25	26.81	27.16	287638
2011-05-20	27.02	27.31	26.96	27.09	297994
2011-05-23	26.60	26.69	26.37	26.60	270668
2011-05-24	26.63	26.98	26.38	26.78	298095
2011-05-25	26.64	27.08	26.58	26.98	271873
2011-05-26	26.85	27.41	26.66	27.24	340904
2011-05-27	27.38	27.66	27.30	27.61	195762
2011-05-31	27.92	28.03	27.74	28.02	454750
2011-06-01	27.90	27.90	27.51	27.60	504374
2011-06-02	27.50	28.25	27.49	28.16	461050
2011-06-03	27.60	27.90	27.50	27.75	526645
2011-06-06	27.67	27.93	27.63	27.80	323383
2011-06-07	28.07	28.12	27.84	27.87	365154
2011-06-08	27.90	27.94	27.68	27.84	306201
2011-06-09	27.98	28.36	27.82	28.22	225503
2011-06-10	28.04	28.34	27.99	28.20	412767
2011-06-13	28.28	29.69	28.22	29.26	501883
2011-06-14	29.62	30.04	29.50	29.57	314043
2011-06-15	29.23	29.38	29.01	29.10	273565
2011-06-16	29.10	29.65	29.01	29.47	235223
2011-06-17	29.72	30.39	29.66	29.91	666886
2011-06-20	29.78	30.11	29.64	29.95	291113
2011-06-21	30.14	30.38	29.92	30.03	277637
2011-06-22	29.88	30.06	29.51	29.64	261630
2011-06-23	29.29	29.68	29.08	29.59	306372
2011-06-24	29.67	29.75	29.17	29.37	886891
2011-06-27	29.39	29.59	29.10	29.34	244092
2011-06-28	29.40	29.59	29.16	29.32	254415
2011-06-29	29.48	29.65	29.28	29.56	148652
2011-06-30	29.67	29.95	29.60	29.87	165516
2011-07-01	29.91	30.55	29.83	30.48	323714
2011-07-05	30.33	30.36	30.06	30.25	225828
2011-07-06	30.17	30.43	30.16	30.27	139231
2011-07-07	30.50	30.57	30.25	30.34	195866
2011-07-08	29.95	30.13	29.85	30.05	189997
2011-07-11	29.67	29.72	29.30	29.39	170931
2011-07-12	29.21	29.30	28.97	29.04	190038
2011-07-13	29.25	29.41	28.96	29.09	148304
2011-07-14	29.12	29.28	28.41	28.42	175094
2011-07-15	28.49	28.61	28.16	28.29	261298
2011-07-18	28.10	28.17	27.56	27.99	160600
2011-07-19	28.24	28.53	28.18	28.48	128363
2011-07-20	28.48	28.48	28.10	28.27	132127
2011-07-21	28.47	28.87	28.29	28.72	138112
2011-07-22	28.62	28.74	28.20	28.54	115219
2011-07-25	28.20	28.54	28.05	28.25	95343
2011-07-26	28.14	28.14	27.45	27.63	247988
2011-07-27	27.45	27.52	26.70	26.74	235082
2011-07-28	26.83	27.11	26.64	26.96	401704
2011-07-29	26.76	28.54	26.74	28.30	301854
2011-08-01	28.45	28.99	27.98	28.34	296592
2011-08-02	28.21	28.69	27.94	28.03	446961
2011-08-03	28.03	28.60	27.92	28.09	591814
2011-08-04	27.82	28.25	27.04	27.09	354510
2011-08-05	27.42	28.02	26.84	27.06	397537
2011-08-08	26.40	26.98	24.88	24.93	431562
2011-08-09	25.39	26.11	24.04	26.09	420393
2011-08-10	25.51	25.94	24.55	24.65	457208
2011-08-11	24.74	26.73	24.50	26.25	329652
2011-08-12	26.46	26.54	25.88	26.29	367803
2011-08-15	26.51	27.01	26.51	26.98	238606
2011-08-16	26.69	26.80	25.92	26.21	142419
2011-08-17	26.41	26.49	25.80	26.18	205467
2011-08-18	25.29	25.42	24.30	24.54	253392
2011-08-19	24.10	24.91	23.86	24.01	201009
2011-08-22	24.61	24.70	23.90	24.13	196107
2011-08-23	24.25	25.30	24.01	25.30	319335
2011-08-24	25.24	26.04	25.09	25.95	138434
2011-08-25	26.13	26.51	25.14	25.39	140844
2011-08-26	25.20	26.53	24.91	26.53	161429
2011-08-29	26.82	28.31	26.82	28.30	211293
2011-08-30	28.04	28.73	27.57	28.52	166034
2011-08-31	28.67	28.99	28.01	28.43	206969
2011-09-01	28.37	28.90	27.06	27.24	190979
2011-09-02	26.60	26.88	25.82	25.91	204696
2011-09-06	25.12	26.32	25.03	26.24	223403
2011-09-07	26.71	27.53	26.60	27.44	154328
2011-09-08	27.11	27.59	26.66	26.81	145558
2011-09-09	26.46	26.63	25.52	25.87	229462
2011-09-12	25.45	26.53	25.39	26.50	202931
2011-09-13	26.58	27.49	26.40	27.14	233938
2011-09-14	27.36	27.76	26.72	27.35	290769
2011-09-15	27.55	27.57	26.70	27.10	206389
2011-09-16	27.22	27.39	26.30	26.39	567681
2011-09-19	25.93	25.99	25.28	25.71	154221
2011-09-20	25.86	26.13	25.19	25.24	141849
2011-09-21	25.16	25.36	24.32	24.35	233750
2011-09-22	23.91	24.75	23.86	24.58	336187
2011-09-23	24.56	25.70	24.45	25.43	256879
2011-09-26	25.72	25.72	24.79	25.29	313338
2011-09-27	25.73	26.59	25.58	25.90	233610
2011-09-28	25.96	26.13	25.03	25.05	194751
2011-09-29	25.63	26.10	25.04	25.85	152936
2011-09-30	25.37	25.99	24.90	24.93	176424
2011-10-03	24.69	25.37	23.92	23.93	302830
2011-10-04	23.52	26.70	23.43	26.59	363997
2011-10-05	26.62	27.67	26.35	27.63	358532
2011-10-06	27.47	28.18	27.24	28.15	286708
2011-10-07	28.22	28.25	27.03	27.17	187661
2011-10-10	27.75	28.47	27.61	28.46	158397
2011-10-11	28.13	28.81	28.09	28.66	179330
2011-10-12	28.83	29.49	28.56	29.32	216969
2011-10-13	29.01	29.14	28.43	28.86	169180
2011-10-14	29.28	29.74	28.86	29.66	123044
2011-10-17	29.36	29.44	28.35	28.46	173370
2011-10-18	28.56	29.87	28.35	29.67	308860
2011-10-19	29.45	30.79	29.45	29.89	353400
2011-10-20	29.93	29.93	28.94	29.79	131490
2011-10-21	30.29	30.38	29.75	30.10	334886
2011-10-24	30.12	31.38	30.07	31.13	271216
2011-10-25	30.81	30.81	29.71	29.74	287793
2011-10-26	30.15	30.59	29.68	30.18	288145
2011-10-27	31.20	32.25	30.91	31.63	511744
2011-10-28	31.50	31.89	30.37	30.63	342675
2011-10-31	30.22	31.00	30.02	30.66	274733
2011-11-01	29.62	29.94	28.72	28.90	385616
2011-11-02	29.30	30.03	29.20	29.96	221432
2011-11-03	30.08	31.17	29.85	31.04	176727
2011-11-04	30.74	30.90	30.23	30.69	115185
2011-11-07	30.51	30.74	29.36	29.84	221242
2011-11-08	30.08	31.50	29.97	31.39	249162
2011-11-09	30.43	30.76	29.61	29.83	225764
2011-11-10	29.14	30.62	29.14	30.33	136403
2011-11-11	30.74	31.43	30.62	31.34	139579
2011-11-14	31.26	31.26	30.21	30.49	187205
2011-11-15	30.36	32.00	30.36	31.94	349858
2011-11-16	31.50	32.10	31.09	31.13	197260
2011-11-17	31.02	31.52	30.47	30.65	129201
2011-11-18	30.66	31.19	30.43	30.90	134509
2011-11-21	30.30	30.57	29.98	30.24	175102
2011-11-22	30.23	30.65	29.82	30.05	103954
2011-11-23	29.78	29.79	29.28	29.36	191199
2011-11-25	29.24	29.75	28.69	28.71	82140
2011-11-28	29.97	30.79	29.69	30.40	287406
2011-11-29	30.47	30.77	29.93	30.56	191307
2011-11-30	31.84	33.10	31.50	33.10	549689
2011-12-01	32.91	33.05	32.07	32.29	384144
2011-12-02	32.65	33.59	32.59	33.12	242935
2011-12-05	33.72	34.49	33.39	34.00	223451
2011-12-06	33.97	34.36	33.51	33.90	202557
2011-12-07	33.65	34.61	33.42	34.50	215159
2011-12-08	34.12	34.17	32.80	32.86	176053
2011-12-09	33.07	34.57	33.07	34.26	197011
2011-12-12	33.76	33.98	33.04	33.93	181836
2011-12-13	34.22	34.48	32.83	33.09	174074
2011-12-14	32.73	33.24	32.48	32.48	217946
2011-12-15	33.05	33.34	32.61	32.97	185221
2011-12-16	33.28	33.90	32.37	32.48	744032
2011-12-19	32.76	33.47	32.10	32.19	192334
2011-12-20	33.22	34.49	32.97	34.34	251166
2011-12-21	34.09	35.09	34.01	34.88	213694
2011-12-22	35.02	35.23	34.10	34.19	204374
2011-12-23	34.28	34.28	33.42	33.60	247897
2011-12-27	33.40	33.95	33.14	33.69	154442
2011-12-28	33.61	33.71	32.66	32.72	135175
2011-12-29	32.83	34.31	32.74	34.20	195231
2011-12-30	34.05	34.14	33.63	33.66	138664
2012-01-03	34.84	34.84	33.70	33.81	252245
2012-01-04	33.56	33.85	33.08	33.70	161229
2012-01-05	33.42	34.41	32.72	34.36	221865
2012-01-06	34.38	34.38	33.63	33.71	392259
2012-01-09	33.78	34.07	33.41	33.89	180557
2012-01-10	34.44	34.55	33.76	34.32	233699
2012-01-11	34.08	34.56	33.86	34.25	219521
2012-01-12	34.43	34.59	34.02	34.55	236347
2012-01-13	34.08	34.31	33.40	33.91	175889
2012-01-17	34.35	34.49	33.62	33.82	176266
2012-01-18	33.81	34.48	33.56	34.48	176862
2012-01-19	34.64	34.64	34.10	34.39	86687
2012-01-20	33.76	33.92	32.75	32.82	258508
2012-01-23	32.88	33.24	32.46	32.93	155373
2012-01-24	32.64	33.37	32.56	33.29	135934
2012-01-25	33.21	33.63	32.68	33.34	137047
2012-01-26	33.42	33.63	32.89	33.13	108699
2012-01-27	32.98	33.26	32.85	33.23	107067
2012-01-30	32.84	33.04	32.54	32.79	98509
2012-01-31	32.96	33.03	32.27	32.38	193326
2012-02-01	32.55	33.58	32.54	33.49	214663
2012-02-02	33.65	34.33	33.44	34.07	275554
2012-02-03	34.03	35.06	33.53	33.87	358944
2012-02-06	33.57	34.13	33.36	33.92	133009
2012-02-07	33.68	33.85	32.46	32.53	412496
2012-02-08	32.66	32.91	32.29	32.58	162055
2012-02-09	32.57	32.82	31.93	32.24	150706
2012-02-10	31.90	32.03	31.49	31.73	185975
2012-02-13	32.11	32.77	32.04	32.71	138339
2012-02-14	32.46	32.63	31.82	32.16	233809
2012-02-15	32.34	32.34	31.16	31.26	175088
2012-02-16	31.27	32.52	31.26	32.26	223133
2012-02-17	32.42	32.61	32.20	32.35	127818
2012-02-21	32.46	32.79	31.61	31.82	177978
2012-02-22	31.62	31.78	31.09	31.38	209337
2012-02-23	31.43	32.08	31.14	32.02	102837
2012-02-24	32.02	32.02	30.87	30.94	122968
2012-02-27	30.71	31.13	29.97	30.91	331584
2012-02-28	30.86	31.09	30.25	30.43	244914
2012-02-29	30.55	30.91	29.82	29.82	334819
2012-03-01	30.06	30.59	29.99	30.28	322392
2012-03-02	30.27	30.27	29.25	29.55	229649
2012-03-05	29.53	29.89	29.34	29.82	144776
2012-03-06	29.40	29.55	28.58	28.69	255436
2012-03-07	28.88	29.51	28.84	29.32	345168
2012-03-08	29.62	30.69	29.62	30.64	339826
2012-03-09	30.65	31.89	30.61	31.21	245129
2012-03-12	31.20	31.92	31.06	31.80	291698
2012-03-13	32.02	32.67	31.86	32.58	342449
2012-03-14	32.50	32.67	32.00	32.42	304550
2012-03-15	32.44	32.82	31.87	32.77	231232
2012-03-16	32.86	32.86	31.84	32.16	748557
2012-03-19	32.18	32.86	31.90	32.37	193241
2012-03-20	32.05	32.18	31.57	31.95	202129
2012-03-21	32.08	32.28	31.80	31.99	118098
2012-03-22	31.60	31.68	31.19	31.60	150132
2012-03-23	31.49	31.97	30.73	31.76	185223
2012-03-26	32.22	33.01	31.80	32.85	389184
2012-03-27	32.82	33.34	32.65	32.66	175235
2012-03-28	32.69	33.13	32.23	32.84	199433
2012-03-29	32.51	32.71	32.04	32.57	168649
2012-03-30	32.91	32.91	32.14	32.25	169539
2012-04-02	32.19	32.35	31.57	32.29	184205
2012-04-03	32.10	32.50	31.51	31.83	161305
2012-04-04	31.38	31.59	30.94	31.46	178829
2012-04-05	31.27	31.65	31.10	31.42	104669
2012-04-09	30.64	30.97	30.32	30.67	201090
2012-04-10	30.57	30.65	29.66	29.72	259196
2012-04-11	30.10	30.51	29.80	30.47	196847
2012-04-12	30.46	31.29	30.38	31.06	168602
2012-04-13	31.25	31.99	31.13	31.48	290355
2012-04-16	31.70	32.22	31.09	31.88	281348
2012-04-17	32.23	32.46	31.97	32.02	163998
2012-04-18	31.76	31.95	31.19	31.50	269584
2012-04-19	31.52	31.68	30.51	30.77	203870
2012-04-20	31.18	31.77	31.08	31.30	208407
2012-04-23	30.70	30.81	30.20	30.60	207297
2012-04-24	30.63	31.77	30.55	31.77	210207
2012-04-25	32.20	32.77	31.89	32.02	264142
2012-04-26	32.03	32.57	31.90	32.48	270803
2012-04-27	32.21	32.21	31.30	31.99	403621
2012-04-30	31.83	31.83	30.78	31.03	382396
2012-05-01	30.95	31.10	30.28	30.57	330768
2012-05-02	30.26	31.28	30.26	31.22	376168
2012-05-03	31.26	31.26	30.05	30.29	239503
2012-05-04	30.08	30.15	29.49	29.54	224582
2012-05-07	29.54	29.95	29.26	29.45	179917
2012-05-08	29.10	29.34	28.82	29.21	215176
2012-05-09	28.78	29.08	28.56	28.79	199653
2012-05-10	29.06	29.29	28.50	28.70	189926
2012-05-11	28.37	29.04	28.37	28.82	156222
2012-05-14	28.34	28.34	27.56	27.58	365019
2012-05-15	27.55	28.07	27.19	27.83	300861
2012-05-16	28.61	29.68	28.16	28.18	290642
2012-05-17	28.27	28.36	26.93	26.93	207192
2012-05-18	26.86	27.30	26.51	26.92	269365
2012-05-21	26.97	28.10	26.88	27.91	265674
2012-05-22	27.91	28.37	27.81	28.09	230264
2012-05-23	27.73	28.52	27.41	28.43	236145
2012-05-24	28.52	28.97	28.16	28.81	193097
2012-05-25	28.80	28.80	28.39	28.58	109663
2012-05-29	28.92	29.60	28.79	29.10	187114
2012-05-30	28.67	28.76	27.76	27.91	118376
2012-05-31	27.94	28.01	27.01	27.79	251870
2012-06-01	26.67	27.17	26.32	26.80	246775
2012-06-04	26.84	27.08	25.98	26.64	199322
2012-06-05	26.49	26.82	26.21	26.79	380520
2012-06-06	27.08	27.70	26.92	27.67	151429
2012-06-07	28.17	28.40	27.73	27.82	141531
2012-06-08	27.73	28.42	27.65	28.40	141540
2012-06-11	28.72	28.72	27.10	27.13	219665
2012-06-12	27.14	28.11	27.06	28.10	185124
2012-06-13	28.04	28.40	27.44	27.65	139812
2012-06-14	27.70	28.09	27.42	28.05	186401
2012-06-15	28.12	28.83	27.78	28.37	493041
2012-06-18	28.11	28.71	27.89	28.53	165002
2012-06-19	28.71	29.28	28.59	28.79	120853
2012-06-20	28.84	29.00	28.32	28.42	121013
2012-06-21	28.39	28.39	27.16	27.20	140950
2012-06-22	27.43	27.72	26.93	27.59	301062
2012-06-25	27.11	27.43	27.02	27.23	85004
2012-06-26	27.31	28.08	27.02	27.82	115781
2012-06-27	27.95	28.60	27.79	28.08	127519
2012-06-28	27.78	28.44	27.46	28.37	126541
2012-06-29	29.07	29.55	28.72	29.51	185662
2012-07-02	29.02	29.46	28.31	29.40	208749
2012-07-03	29.33	29.71	29.18	29.71	93405
2012-07-05	29.58	30.04	29.46	30.02	120317
2012-07-06	29.59	29.67	29.00	29.17	136879
2012-07-09	29.15	29.35	28.75	28.76	267141
2012-07-10	29.03	29.32	28.45	28.75	127927
2012-07-11	28.71	29.03	28.32	28.49	154115
2012-07-12	28.31	29.20	28.24	28.96	136534
2012-07-13	29.07	29.93	29.04	29.57	171437
2012-07-16	29.56	29.58	28.62	29.03	90167
2012-07-17	29.16	29.54	28.86	29.41	105344
2012-07-18	29.31	29.88	29.28	29.47	155191
2012-07-19	29.56	29.73	28.90	29.47	127800
2012-07-20	29.16	29.34	28.48	28.52	190707
2012-07-23	27.79	28.38	27.74	28.10	118244
2012-07-24	28.22	28.22	27.41	27.49	117888
2012-07-25	27.72	27.81	26.36	26.37	196636
2012-07-26	26.93	26.93	26.04	26.68	194891
2012-07-27	26.68	26.68	23.48	25.04	633997
2012-07-30	25.63	25.63	24.70	24.79	512774
2012-07-31	24.66	24.66	24.17	24.24	362009
2012-08-01	24.34	24.36	23.63	23.69	437306
2012-08-02	23.48	24.31	23.22	24.15	277281
2012-08-03	24.56	25.24	24.39	24.84	202339
2012-08-06	24.91	25.22	24.72	25.15	131071
2012-08-07	25.34	25.46	25.05	25.28	130627
2012-08-08	25.16	25.43	25.05	25.29	133563
2012-08-09	25.23	25.56	25.04	25.34	198952
2012-08-10	25.27	25.69	25.14	25.43	144788
2012-08-13	25.40	25.42	24.98	25.28	117808
2012-08-14	25.47	25.92	25.43	25.63	334560
2012-08-15	25.55	25.83	25.33	25.46	115844
2012-08-16	25.50	26.49	25.21	26.38	118953
2012-08-17	26.32	26.77	26.16	26.74	149665
2012-08-20	26.61	26.68	25.98	26.15	171260
2012-08-21	26.36	27.35	26.18	26.78	223800
2012-08-22	26.77	27.00	26.34	26.79	197211
2012-08-23	26.80	26.83	26.42	26.49	86129
2012-08-24	26.38	26.93	26.31	26.47	102320
2012-08-27	26.56	26.64	26.09	26.20	185660
2012-08-28	26.17	26.28	25.86	26.03	167648
2012-08-29	26.03	26.18	25.72	25.87	119916
2012-08-30	25.68	25.76	25.27	25.50	132823
2012-08-31	25.70	25.74	25.32	25.43	162598
2012-09-04	25.41	25.84	25.21	25.65	199314
2012-09-05	25.75	25.90	25.41	25.54	166407
2012-09-06	25.68	26.30	25.68	25.98	168048
2012-09-07	26.10	26.67	26.00	26.61	209310
2012-09-10	26.60	27.29	26.60	27.08	163501
2012-09-11	27.08	27.87	27.08	27.62	210716
2012-09-12	27.65	27.76	27.33	27.74	90991
2012-09-13	27.70	28.71	27.42	28.46	160995
2012-09-14	28.62	29.85	28.62	29.28	211964
2012-09-17	29.11	29.19	28.66	28.90	160507
2012-09-18	28.85	29.59	28.85	29.51	171054
2012-09-19	29.53	29.79	28.99	29.33	228744
2012-09-20	29.06	29.56	28.92	29.44	161520
2012-09-21	29.79	30.10	29.57	29.76	560026
2012-09-24	29.68	30.11	29.51	30.06	153538
2012-09-25	30.22	30.39	29.30	29.30	144258
2012-09-26	29.35	29.42	28.32	28.66	133767
2012-09-27	28.80	29.10	28.16	29.09	108221
2012-09-28	28.91	29.04	28.62	28.62	79842
2012-10-01	28.74	29.03	28.44	28.63	174681
2012-10-02	28.64	29.01	28.44	28.95	212925
2012-10-03	28.98	29.47	28.61	29.11	76159
2012-10-04	29.16	29.61	28.92	29.40	105836
2012-10-05	29.58	30.21	29.34	29.47	119640
2012-10-08	29.32	29.54	29.10	29.22	109277
2012-10-09	29.16	29.22	28.36	28.59	119377
2012-10-10	28.65	28.94	28.49	28.78	119706
2012-10-11	29.02	29.14	28.43	28.61	86568
2012-10-12	28.62	29.04	28.09	28.57	179008
2012-10-15	28.64	28.95	28.37	28.82	82389
2012-10-16	28.96	29.45	28.92	29.07	79182
2012-10-17	29.16	30.01	29.16	30.01	147363
2012-10-18	29.96	30.24	29.65	30.10	179110
2012-10-19	29.92	30.06	29.27	29.93	175140
2012-10-22	29.90	29.99	29.31	29.82	198724
2012-10-23	29.42	30.35	29.30	30.16	412101
2012-10-24	30.17	30.22	29.79	30.03	434169
2012-10-25	30.27	30.48	29.20	29.69	351989
2012-10-26	29.20	30.04	28.66	29.84	486343
2012-10-31	29.94	30.52	29.61	30.46	369108
2012-11-01	30.44	30.97	30.28	30.86	322007
2012-11-02	31.08	31.08	30.27	30.27	177460
2012-11-05	30.32	31.45	30.29	31.01	359336
2012-11-06	31.08	31.54	31.08	31.52	220780
2012-11-07	31.09	31.57	30.66	31.05	325617
2012-11-08	31.22	31.44	30.18	30.19	193637
2012-11-09	29.88	30.55	29.68	30.02	195438
2012-11-12	30.14	30.23	29.71	30.13	234627
2012-11-13	29.91	31.00	29.71	30.50	340490
2012-11-14	30.66	30.98	29.71	29.91	211661
2012-11-15	29.93	30.26	29.16	29.30	259457
2012-11-16	29.25	30.43	29.08	30.38	373307
2012-11-19	30.45	31.59	30.44	31.36	265642
2012-11-20	31.33	31.91	30.91	31.90	270803
2012-11-21	31.90	32.01	31.63	32.01	169854
2012-11-23	32.00	32.48	31.97	32.17	143183
2012-11-26	32.09	32.76	31.94	32.58	291083
2012-11-27	32.50	33.09	32.25	32.72	217407
2012-11-28	32.58	32.76	32.03	32.44	217839
2012-11-29	32.61	33.08	32.23	32.69	226175
2012-11-30	32.69	32.74	32.34	32.71	178844
2012-12-03	32.76	33.00	32.57	32.78	220780
2012-12-04	32.85	32.98	32.49	32.83	241701
2012-12-05	32.88	32.97	32.15	32.58	231948
2012-12-06	32.60	32.60	32.01	32.36	140646
2012-12-07	32.49	32.56	31.86	32.14	151541
2012-12-10	32.18	32.57	32.05	32.54	137060
2012-12-11	32.73	32.96	32.29	32.53	146090
2012-12-12	32.71	32.98	32.34	32.48	148951
2012-12-13	32.47	32.92	31.79	31.99	249447
2012-12-14	31.86	32.58	31.54	32.07	138843
2012-12-17	32.21	32.55	32.16	32.53	124451
2012-12-18	32.65	33.36	32.60	33.36	222785
2012-12-19	33.29	33.67	33.05	33.44	297216
2012-12-20	33.38	33.85	33.38	33.74	184562
2012-12-21	33.20	33.38	32.09	32.40	598902
2012-12-24	32.39	32.51	32.00	32.39	75743
2012-12-26	32.42	32.56	32.01	32.10	136062
2012-12-27	32.08	32.10	31.56	31.99	131891
2012-12-28	31.81	32.38	31.81	32.00	128852
2012-12-31	31.89	32.94	31.87	32.79	204844
2013-01-02	33.73	34.17	33.51	33.87	273645
2013-01-03	33.85	34.06	33.55	33.65	160934
2013-01-04	33.83	34.33	33.63	33.83	103303
2013-01-07	33.54	33.89	33.35	33.44	99211
2013-01-08	33.38	33.62	33.20	33.42	218689
2013-01-09	33.54	33.61	33.25	33.40	182295
2013-01-10	33.63	33.63	32.88	33.09	163399
2013-01-11	32.50	32.86	32.33	32.66	335749
2013-01-14	31.92	32.36	31.77	32.14	228739
2013-01-15	32.03	32.36	31.93	32.29	192187
2013-01-16	32.26	32.33	31.93	32.21	148561
2013-01-17	32.43	33.00	32.18	32.88	529381
2013-01-18	32.85	32.90	32.45	32.72	204605
2013-01-22	32.70	32.87	32.28	32.56	262691
2013-01-23	32.56	32.75	32.40	32.51	155931
2013-01-24	32.48	32.95	32.42	32.47	201486
2013-01-25	32.64	32.89	32.48	32.89	232861
2013-01-28	32.92	33.11	32.33	32.69	122958
2013-01-29	32.60	33.10	32.47	33.07	115862
2013-01-30	33.01	33.01	32.50	32.62	128193
2013-01-31	32.48	32.62	32.31	32.42	130822
2013-02-01	32.68	33.11	32.52	32.78	166343
2013-02-04	32.58	32.78	31.92	31.96	252212
2013-02-05	32.03	32.24	31.89	31.96	299374
2013-02-06	31.84	32.10	31.72	31.97	239264
2013-02-07	31.97	32.01	31.34	31.79	370859
2013-02-08	31.20	32.00	29.04	29.71	481078
2013-02-11	30.30	30.75	29.63	29.79	320680
2013-02-12	29.77	30.19	29.65	29.93	363675
2013-02-13	30.12	30.19	29.82	29.91	303021
2013-02-14	29.81	30.00	29.73	29.79	149181
2013-02-15	29.89	29.95	29.69	29.76	203612
2013-02-19	29.76	29.86	29.41	29.74	291710
2013-02-20	29.65	29.82	28.97	28.97	187980
2013-02-21	28.98	29.19	28.34	28.64	174392
2013-02-22	28.79	28.93	28.53	28.91	293087
2013-02-25	29.08	29.08	28.00	28.01	176206
2013-02-26	28.22	28.84	27.92	28.70	277967
2013-02-27	28.64	29.26	28.64	29.11	206111
2013-02-28	29.09	29.58	28.68	29.10	164071
2013-03-01	28.89	29.41	28.87	29.29	223462
2013-03-04	29.15	29.46	29.00	29.34	189988
2013-03-05	29.49	29.79	29.40	29.43	216761
2013-03-06	29.54	30.08	29.51	29.96	268973
2013-03-07	29.90	30.38	29.79	30.01	174857
2013-03-08	30.27	30.40	29.77	30.31	307024
2013-03-11	30.30	30.42	30.06	30.20	145837
2013-03-12	30.12	30.24	29.89	30.02	118741
2013-03-13	30.03	30.44	29.82	30.21	127801
2013-03-14	30.25	30.86	30.25	30.63	184473
2013-03-15	30.69	31.01	30.64	31.00	1028601
2013-03-18	30.57	31.06	30.50	30.88	210072
2013-03-19	30.97	31.21	30.54	30.80	158547
2013-03-20	30.95	31.31	30.95	31.19	106507
2013-03-21	31.01	31.27	30.65	30.87	141893
2013-03-22	30.96	31.17	30.77	31.04	145847
2013-03-25	31.06	31.50	30.62	30.84	122719
2013-03-26	30.93	31.09	30.71	31.00	119771
2013-03-27	30.70	30.93	30.41	30.83	111110
2013-03-28	30.88	31.10	30.60	30.61	150815
2013-04-01	30.64	30.75	30.37	30.51	292462
2013-04-02	30.66	30.78	29.70	29.78	175283
2013-04-03	29.76	30.01	29.37	29.51	261745
2013-04-04	29.60	29.98	29.30	29.96	157533
2013-04-05	29.39	29.87	29.28	29.76	250453
2013-04-08	29.85	30.70	29.71	30.64	941419
2013-04-09	30.63	30.71	30.32	30.49	149175
2013-04-10	30.58	30.89	30.03	30.76	194686
2013-04-11	30.68	31.14	30.63	31.10	135904
2013-04-12	30.94	31.30	30.63	31.08	175223
2013-04-15	30.97	30.97	29.98	30.15	528461
2013-04-16	30.48	30.89	30.25	30.80	196566
2013-04-17	30.62	30.62	30.01	30.34	365112
2013-04-18	30.29	30.77	30.15	30.35	286669
2013-04-19	30.34	31.01	30.21	30.89	319539
2013-04-22	30.88	31.01	30.31	30.88	123435
2013-04-23	31.13	31.78	31.08	31.58	116004
2013-04-24	31.60	31.90	31.42	31.86	104691
2013-04-25	32.00	32.42	31.61	31.72	153908
2013-04-26	30.77	30.87	28.40	28.89	608828
2013-04-29	28.34	28.66	28.14	28.60	345891
2013-04-30	28.52	28.90	28.24	28.74	342494
2013-05-01	28.53	28.57	27.82	27.98	423161
2013-05-02	28.08	28.18	27.95	28.14	248389
2013-05-03	28.40	29.17	28.40	28.47	297302
2013-05-06	28.56	28.72	28.25	28.66	135076
2013-05-07	28.73	29.00	28.60	28.76	144406
2013-05-08	28.77	28.97	28.68	28.82	210997
2013-05-09	28.82	28.95	28.61	28.70	134267
2013-05-10	28.75	28.90	28.63	28.75	103622
2013-05-13	28.73	28.80	28.57	28.75	132239
2013-05-14	28.71	29.43	28.64	29.39	350387
2013-05-15	29.24	29.32	29.00	29.24	147987
2013-05-16	29.07	29.22	28.78	28.99	79355
2013-05-17	29.10	29.16	28.71	28.90	268755
2013-05-20	28.75	29.00	28.63	28.88	143089
2013-05-21	28.92	29.68	28.77	29.56	163681
2013-05-22	29.70	30.08	28.85	29.00	174063
2013-05-23	28.67	29.23	28.60	29.02	106601
2013-05-24	28.93	29.09	28.61	29.08	58204
2013-05-28	29.48	30.01	29.20	29.49	128098
2013-05-29	29.37	29.39	28.68	29.16	109492
2013-05-30	29.24	29.49	28.82	29.36	83704
2013-05-31	29.20	29.71	29.18	29.27	116853
2013-06-03	29.32	29.63	28.95	29.38	240491
2013-06-04	29.35	29.71	28.88	29.01	133114
2013-06-05	28.92	29.34	28.63	28.66	137772
2013-06-06	28.70	29.08	28.52	28.91	143516
2013-06-07	29.12	29.19	28.48	28.74	114760
2013-06-10	28.82	28.91	28.45	28.74	104224
2013-06-11	28.49	28.52	28.09	28.21	128816
2013-06-12	28.33	28.44	27.89	28.05	155362
2013-06-13	28.05	28.74	28.03	28.56	274153
2013-06-14	28.53	28.72	28.32	28.50	133943
2013-06-17	28.82	29.08	28.62	28.90	130979
2013-06-18	29.00	29.59	28.77	29.52	105516
2013-06-19	29.53	29.62	28.55	28.59	100822
2013-06-20	28.23	28.23	27.49	27.94	183653
2013-06-21	28.17	28.76	28.02	28.59	447658
2013-06-24	28.19	28.42	27.66	27.87	173724
2013-06-25	28.22	28.51	28.15	28.21	154144
2013-06-26	28.38	28.73	28.10	28.21	111179
2013-06-27	28.41	29.13	28.19	29.08	126312
2013-06-28	29.00	29.60	28.74	29.42	270611
2013-07-01	29.44	30.04	29.44	29.94	192634
2013-07-02	29.89	30.09	29.39	29.47	180848
2013-07-03	29.34	29.65	29.28	29.57	57280
2013-07-05	29.96	29.99	29.15	29.64	147177
2013-07-08	29.77	29.85	29.50	29.58	163271
2013-07-09	29.70	30.46	29.66	30.43	153276
2013-07-10	30.36	30.48	30.03	30.09	129258
2013-07-11	30.53	31.42	30.53	31.37	173941
2013-07-12	31.26	31.70	31.20	31.46	160724
2013-07-15	31.53	31.63	31.32	31.53	85425
2013-07-16	31.55	31.75	31.31	31.58	116613
2013-07-17	31.71	31.75	31.19	31.60	141557
2013-07-18	31.60	32.03	31.35	31.76	112857
2013-07-19	31.80	32.67	31.73	32.65	116575
2013-07-22	32.63	32.72	31.82	31.88	175516
2013-07-23	31.89	32.06	31.68	31.79	115453
2013-07-24	31.78	31.87	30.89	30.95	131434
2013-07-25	30.91	31.17	30.43	31.00	258226
2013-07-26	30.89	33.32	30.65	32.44	421293
2013-07-29	32.32	32.32	31.65	31.90	171574
2013-07-30	32.00	33.12	32.00	32.97	549828
2013-07-31	33.08	33.43	32.99	33.02	230242
2013-08-01	33.25	33.60	32.99	33.15	244687
2013-08-02	33.08	33.44	32.73	33.34	171350
2013-08-05	33.28	33.40	32.87	33.03	90040
2013-08-06	32.91	33.05	32.19	32.28	139316
2013-08-07	32.26	32.40	32.06	32.31	115408
2013-08-08	32.50	32.60	32.34	32.43	119193
2013-08-09	32.33	32.55	32.10	32.39	139076
2013-08-12	32.23	32.60	32.13	32.51	85540
2013-08-13	32.43	32.46	31.88	31.96	99734
2013-08-14	31.93	32.17	31.71	32.10	139455
2013-08-15	31.72	32.17	31.33	32.03	146153
2013-08-16	31.99	32.50	31.88	32.00	103000
2013-08-19	32.00	32.05	31.09	31.13	115919
2013-08-20	31.26	32.22	31.08	31.72	144284
2013-08-21	31.58	31.71	31.20	31.30	158754
2013-08-22	31.41	31.90	31.34	31.86	100137
2013-08-23	31.87	31.87	31.17	31.65	71372
2013-08-26	31.77	32.28	31.70	31.96	77686
2013-08-27	31.65	31.77	31.02	31.07	168297
2013-08-28	31.13	31.53	30.85	30.89	146755
2013-08-29	30.88	31.78	30.80	30.96	298287
2013-08-30	30.91	31.46	30.76	31.27	210942
2013-09-03	31.67	32.17	31.26	31.47	182060
2013-09-04	31.47	31.92	31.09	31.19	146607
2013-09-05	31.27	31.27	30.79	30.91	137673
2013-09-06	31.13	31.59	30.53	31.36	166427
2013-09-09	31.53	32.41	31.48	32.39	126188
2013-09-10	32.49	32.55	32.01	32.50	145421
2013-09-11	32.50	32.53	32.04	32.12	160342
2013-09-12	32.12	32.50	31.91	31.92	93765
2013-09-13	32.08	32.18	31.81	31.97	88570
2013-09-16	32.40	32.50	31.87	31.97	174631
2013-09-17	31.97	32.15	31.87	31.96	113887
2013-09-18	31.98	33.00	31.49	32.73	197888
2013-09-19	32.77	33.00	32.23	32.33	127984
2013-09-20	32.54	32.73	32.04	32.31	756188
2013-09-23	32.33	32.51	32.11	32.18	154191
2013-09-24	32.26	32.77	31.94	32.62	160883
2013-09-25	32.46	32.96	32.34	32.38	125400
2013-09-26	32.47	32.73	32.08	32.72	101636
2013-09-27	32.34	32.86	32.34	32.71	85002
2013-09-30	32.28	32.80	32.28	32.57	197209
2013-10-01	32.31	32.87	32.31	32.82	145835
2013-10-02	32.63	32.68	32.31	32.36	120757
2013-10-03	32.28	32.55	31.35	31.55	147670
2013-10-04	31.47	31.87	31.42	31.71	130558
2013-10-07	31.47	31.61	31.15	31.40	133240
2013-10-08	31.50	31.51	30.82	30.82	130322
2013-10-09	30.95	31.19	30.50	30.58	187640
2013-10-10	30.98	31.46	30.92	31.36	160589
2013-10-11	31.26	32.28	31.26	32.25	192305
2013-10-14	32.01	32.59	31.94	32.15	177208
2013-10-15	32.09	32.09	31.02	31.40	213336
2013-10-16	31.55	31.65	31.11	31.27	136453
2013-10-17	31.16	32.09	31.16	32.05	152089
2013-10-18	32.35	33.13	32.02	33.05	224121
2013-10-21	33.06	33.21	32.63	33.20	168391
2013-10-22	33.39	33.98	33.24	33.88	191712
2013-10-23	33.84	34.06	33.17	33.44	170546
2013-10-24	33.42	34.05	33.29	33.95	180706
2013-10-25	34.80	37.03	34.36	35.82	755717
2013-10-28	35.96	36.60	35.79	36.51	257001
2013-10-29	36.74	37.14	35.46	35.78	334358
2013-10-30	35.91	36.33	35.56	35.86	303585
2013-10-31	35.90	36.08	35.45	35.45	234420
2013-11-01	35.38	35.88	34.98	35.48	205098
2013-11-04	35.65	35.88	35.46	35.51	190791
2013-11-05	35.30	35.60	34.89	35.30	149173
2013-11-06	35.51	35.70	35.18	35.64	81584
2013-11-07	35.80	35.99	34.72	34.72	165949
2013-11-08	34.67	35.74	34.48	35.62	142301
2013-11-11	35.47	35.82	35.23	35.53	102079
2013-11-12	35.33	35.76	35.30	35.60	88791
2013-11-13	35.41	36.32	35.41	35.98	103489
2013-11-14	35.89	36.21	35.50	35.99	155505
2013-11-15	35.92	36.10	35.70	35.91	122178
2013-11-18	36.04	36.15	35.43	35.56	116199
2013-11-19	35.47	35.89	35.27	35.40	136457
2013-11-20	35.55	35.94	35.09	35.14	98979
2013-11-21	35.34	35.97	34.82	35.89	118515
2013-11-22	35.85	35.91	35.50	35.78	98322
2013-11-25	35.87	35.95	35.71	35.76	63515
2013-11-26	35.88	36.12	35.52	35.88	270128
2013-11-27	35.93	36.58	35.46	36.40	127925
2013-11-29	36.45	36.55	36.25	36.30	48674
2013-12-02	36.21	36.21	35.37	35.37	152880
2013-12-03	35.25	35.34	34.92	35.11	201992
2013-12-04	35.06	35.65	34.89	35.13	163479
2013-12-05	35.07	35.53	35.07	35.37	120690
2013-12-06	35.82	36.30	35.57	35.58	160305
2013-12-09	35.42	35.65	35.23	35.46	216902
2013-12-10	35.44	35.68	34.91	34.96	203030
2013-12-11	34.94	35.04	34.44	34.86	206251
2013-12-12	34.86	35.50	34.72	35.11	208405
2013-12-13	35.25	35.45	35.01	35.35	199573
2013-12-16	35.39	35.77	35.29	35.46	119364
2013-12-17	35.44	35.61	35.09	35.21	78459
2013-12-18	35.21	36.35	35.21	35.97	200853
2013-12-19	35.89	36.31	35.74	36.26	258267
2013-12-20	36.21	36.96	36.21	36.96	333714
2013-12-23	36.99	37.25	36.67	37.18	183237
2013-12-24	37.12	37.40	37.06	37.09	86274
2013-12-26	37.18	37.49	37.11	37.23	148931
2013-12-27	37.30	37.30	36.82	36.97	77492
2013-12-30	36.80	37.06	36.80	36.94	87585
2013-12-31	36.97	37.17	36.70	36.73	86190
2014-01-02	36.77	36.81	35.93	36.25	140190
2014-01-03	36.27	36.62	35.77	35.87	283054
2014-01-06	35.98	36.13	34.75	34.76	206632
2014-01-07	34.84	35.18	34.62	34.68	201898
2014-01-08	34.70	35.14	34.39	34.50	319593
2014-01-09	34.63	34.72	34.29	34.62	399976
2014-01-10	34.69	34.88	34.50	34.63	193803
2014-01-13	34.46	34.55	33.85	33.95	189399
2014-01-14	34.10	34.28	33.87	34.09	256578
2014-01-15	34.15	34.66	33.85	34.63	168275
2014-01-16	34.51	34.92	34.39	34.82	135548
2014-01-17	34.79	34.79	34.22	34.34	109392
2014-01-21	34.48	34.69	34.20	34.42	126331
2014-01-22	34.42	34.47	33.79	34.24	123557
2014-01-23	34.22	34.40	33.93	34.35	142391
2014-01-24	34.05	34.15	32.54	32.70	208824
2014-01-27	32.87	33.10	32.00	32.65	154253
2014-01-28	32.75	33.39	32.72	33.30	182236
2014-01-29	32.95	33.38	32.91	33.08	240171
2014-01-30	33.33	33.50	32.79	32.84	181343
2014-01-31	32.26	32.98	32.14	32.60	102352
2014-02-03	32.60	32.79	31.24	31.45	231999
2014-02-04	31.64	32.05	31.09	31.32	220919
2014-02-05	31.27	31.92	30.88	31.45	190927
2014-02-06	31.48	32.14	31.43	31.58	183843
2014-02-07	31.65	33.02	31.19	32.69	279490
2014-02-10	32.63	32.63	32.00	32.54	245940
2014-02-11	32.53	33.73	32.35	33.49	232482
2014-02-12	33.50	33.98	33.28	33.65	177046
2014-02-13	33.35	34.14	33.12	33.90	156786
2014-02-14	33.94	34.48	33.89	34.11	158204
2014-02-18	34.18	34.99	34.18	34.66	206308
2014-02-19	34.54	34.95	34.19	34.19	194263
2014-02-20	34.17	34.92	34.16	34.82	130094
2014-02-21	34.96	35.13	34.11	34.18	263046
2014-02-24	34.20	35.03	33.94	34.44	152371
2014-02-25	34.40	34.56	34.00	34.11	108975
2014-02-26	34.19	35.48	34.03	35.26	173740
2014-02-27	35.11	35.55	34.92	35.50	99990
2014-02-28	35.55	35.87	35.18	35.35	112151
2014-03-03	35.04	35.04	34.15	34.69	195277
2014-03-04	35.13	36.18	35.13	35.77	280487
2014-03-05	35.66	35.69	35.23	35.39	84523
2014-03-06	35.48	35.67	35.35	35.64	56380
2014-03-07	35.76	35.83	35.33	35.45	100371
2014-03-10	35.35	35.58	35.04	35.58	90664
2014-03-11	35.56	35.59	34.99	35.28	137286
2014-03-12	35.01	35.29	34.78	35.16	82331
2014-03-13	35.18	35.18	34.00	34.17	145984
2014-03-14	34.16	34.72	34.04	34.53	138730
2014-03-17	34.69	35.64	34.69	35.50	196628
2014-03-18	35.56	36.20	35.42	36.11	185533
2014-03-19	36.15	36.31	35.32	35.54	94225
2014-03-20	35.51	35.65	35.00	35.08	87619
2014-03-21	35.24	35.82	34.81	34.94	414493
2014-03-24	35.13	35.39	34.49	34.71	151664
2014-03-25	35.03	35.38	34.81	35.10	131707
2014-03-26	35.29	35.29	33.73	33.78	115330
2014-03-27	33.77	34.07	33.52	34.00	154732
2014-03-28	34.00	34.68	33.93	34.35	114642
2014-03-31	34.54	35.37	34.34	35.33	163644
2014-04-01	35.28	35.74	35.11	35.63	149598
2014-04-02	35.62	35.74	35.25	35.52	76491
2014-04-03	35.51	35.51	34.76	34.81	101089
2014-04-04	35.16	35.49	34.02	34.06	115799
2014-04-07	33.92	34.14	33.22	33.25	156024
2014-04-08	33.22	33.51	32.92	33.35	155349
2014-04-09	33.51	33.87	33.14	33.63	123975
2014-04-10	33.57	33.59	32.76	32.89	157398
2014-04-11	32.53	33.01	32.42	32.57	131807
2014-04-14	32.99	32.99	32.21	32.37	104294
2014-04-15	32.39	32.75	31.99	32.42	138945
2014-04-16	32.73	33.06	32.58	32.88	79500
2014-04-17	32.83	33.33	32.70	33.09	59220
2014-04-21	33.18	33.40	32.74	33.40	83494
2014-04-22	33.41	33.68	33.23	33.43	62906
2014-04-23	33.35	33.41	32.73	32.80	97625
2014-04-24	33.11	33.11	32.32	32.62	135727
2014-04-25	32.87	33.76	31.72	33.31	305535
2014-04-28	33.62	34.15	32.63	33.91	276289
2014-04-29	34.07	34.20	33.61	33.76	178605
2014-04-30	33.68	33.70	32.56	32.79	273749
2014-05-01	32.70	33.53	32.33	33.49	226386
2014-05-02	33.62	34.34	33.34	33.84	149448
2014-05-05	33.50	33.93	33.31	33.57	158197
2014-05-06	33.44	33.53	32.26	32.42	196841
2014-05-07	32.48	32.63	31.96	32.40	167095
2014-05-08	32.41	32.82	31.91	32.20	117836
2014-05-09	32.03	33.62	31.94	33.59	181599
2014-05-12	33.77	34.91	33.47	34.83	168194
2014-05-13	34.79	34.89	34.46	34.69	462847
2014-05-14	34.62	34.79	34.15	34.36	491898
2014-05-15	34.15	34.26	32.89	32.98	342210
2014-05-16	32.90	33.16	32.21	32.50	179219
2014-05-19	32.31	32.83	32.27	32.83	164049
2014-05-20	32.66	32.86	31.80	31.91	264514
2014-05-21	32.01	32.26	31.40	31.92	145800
2014-05-22	31.90	32.80	31.83	32.74	175688
2014-05-23	32.77	33.70	32.62	33.64	137291
2014-05-27	33.84	34.03	33.66	33.90	193045
2014-05-28	33.85	34.04	33.33	33.41	158486
2014-05-29	33.53	33.81	33.20	33.45	122302
2014-05-30	33.49	33.49	33.18	33.26	111176
2014-06-02	33.25	33.25	32.67	32.82	105798
2014-06-03	32.75	32.93	32.22	32.46	113555
2014-06-04	32.34	33.10	32.24	33.02	205065
2014-06-05	33.06	34.04	33.03	34.02	122421
2014-06-06	34.22	35.24	34.22	35.07	227618
2014-06-09	34.96	35.60	34.92	35.45	165713
2014-06-10	35.38	35.53	34.98	35.22	130133
2014-06-11	34.99	35.05	34.30	34.70	192462
2014-06-12	34.71	34.98	34.34	34.64	146594
2014-06-13	34.83	34.86	34.28	34.68	123679
2014-06-16	35.27	36.63	34.77	36.58	485219
2014-06-17	36.47	36.97	36.03	36.37	429175
2014-06-18	36.40	36.48	35.68	36.23	277671
2014-06-19	36.30	36.96	36.30	36.94	240314
2014-06-20	36.80	37.02	36.27	36.60	790887
2014-06-23	36.60	37.09	35.93	36.00	223138
2014-06-24	35.88	36.46	35.74	35.83	225453
2014-06-25	35.54	36.38	35.54	36.32	101064
2014-06-26	36.17	36.25	35.70	36.09	108721
2014-06-27	35.84	36.40	35.62	36.39	254761
2014-06-30	36.27	36.77	36.03	36.36	187208
2014-07-01	36.20	37.25	35.92	36.90	230034
2014-07-02	36.84	37.11	36.45	36.57	136687
2014-07-03	36.72	36.96	36.60	36.80	73741
2014-07-07	36.72	37.26	35.54	35.59	166353
2014-07-08	35.50	35.50	34.81	35.25	165682
2014-07-09	35.35	35.49	34.59	34.62	163708
2014-07-10	33.86	34.53	33.61	34.27	186612
2014-07-11	34.14	34.57	33.88	34.27	155270
2014-07-14	34.65	34.65	34.27	34.32	98243
2014-07-15	34.25	34.39	33.82	34.27	128379
2014-07-16	34.49	34.68	34.13	34.49	107204
2014-07-17	34.17	34.17	33.14	33.25	149731
2014-07-18	33.16	34.04	33.16	33.97	110104
2014-07-21	33.71	33.86	33.35	33.41	144873
2014-07-22	33.70	34.14	33.48	34.11	93996
2014-07-23	34.05	34.42	33.77	34.05	89789
2014-07-24	34.06	34.20	33.01	33.29	150190
2014-07-25	32.30	33.14	31.74	32.34	191449
2014-07-28	32.29	32.40	30.71	31.10	231994
2014-07-29	31.15	31.67	31.03	31.07	197960
2014-07-30	31.25	31.36	30.84	31.08	159074
2014-07-31	30.75	30.93	30.25	30.41	191278
2014-08-01	30.46	30.81	30.19	30.73	242985
2014-08-04	30.91	31.42	30.65	31.38	202962
2014-08-05	31.18	31.54	31.13	31.39	131296
2014-08-06	31.19	32.11	31.19	31.63	178704
2014-08-07	31.71	31.87	31.17	31.32	127328
2014-08-08	31.34	32.22	31.24	32.10	343668
2014-08-11	32.29	32.53	31.93	32.03	96353
2014-08-12	31.94	32.02	31.16	31.39	143249
2014-08-13	31.50	31.72	31.23	31.64	190482
2014-08-14	31.63	31.89	31.38	31.86	123395
2014-08-15	32.21	32.21	31.13	31.53	136224
2014-08-18	31.82	32.59	31.78	32.46	136317
2014-08-19	32.60	33.28	32.48	32.84	292998
2014-08-20	32.67	32.72	31.87	32.24	140305
2014-08-21	32.27	32.50	31.81	32.47	108268
2014-08-22	32.37	32.61	32.18	32.41	95390
2014-08-25	32.50	32.69	31.70	32.05	126951
2014-08-26	32.15	32.40	31.96	32.31	122165
2014-08-27	32.40	32.55	32.27	32.46	85347
2014-08-28	32.28	32.39	32.02	32.17	99926
2014-08-29	32.20	32.43	32.00	32.32	61457
2014-09-02	32.50	32.70	32.16	32.42	93337
2014-09-03	32.52	32.55	31.90	32.05	117722
2014-09-04	32.13	32.67	32.10	32.28	63097
2014-09-05	32.16	32.39	31.93	32.03	70951
2014-09-08	32.00	32.29	31.82	32.06	69365
2014-09-09	32.08	32.08	31.40	31.56	86836
2014-09-10	31.52	32.14	31.52	32.08	165254
2014-09-11	31.93	32.51	31.62	32.33	113376
2014-09-12	32.21	32.25	31.85	32.05	203973
2014-09-15	32.12	32.25	31.72	31.97	153044
2014-09-16	31.96	32.22	31.86	32.10	160092
2014-09-17	32.10	32.85	31.98	32.33	173972
2014-09-18	32.38	32.40	31.48	31.74	154735
2014-09-19	31.74	32.06	30.62	30.69	360038
2014-09-22	30.52	30.56	30.10	30.40	246838
2014-09-23	30.19	30.44	30.14	30.14	145055
2014-09-24	30.24	30.54	29.96	30.13	138362
2014-09-25	30.09	30.32	29.59	29.68	121759
2014-09-26	29.70	29.84	29.45	29.81	152684
2014-09-29	29.42	30.12	29.42	30.11	352631
2014-09-30	30.02	30.02	29.05	29.15	293099
2014-10-01	29.13	29.44	28.86	29.20	417852
2014-10-02	29.23	29.76	29.16	29.61	121734
2014-10-03	29.96	30.00	29.69	29.70	135926
2014-10-06	29.73	29.90	29.51	29.60	123892
2014-10-07	29.49	29.92	29.19	29.20	184211
2014-10-08	29.18	29.78	28.94	29.76	166340
2014-10-09	29.72	29.72	29.11	29.37	194908
2014-10-10	29.22	29.76	29.01	29.06	268277
2014-10-13	29.07	29.55	28.96	29.04	142895
2014-10-14	29.35	29.82	29.23	29.50	211882
2014-10-15	29.12	30.54	28.80	30.37	301731
2014-10-16	29.85	31.42	29.85	31.33	255900
2014-10-17	31.69	31.69	30.90	31.14	300027
2014-10-20	31.09	31.56	30.98	31.33	186431
2014-10-21	31.43	31.92	31.30	31.72	152206
2014-10-22	31.81	32.05	31.02	31.05	105586
2014-10-23	31.47	32.34	31.40	32.08	143657
2014-10-24	32.16	32.16	31.17	31.58	239188
2014-10-27	31.34	31.64	31.06	31.44	134423
2014-10-28	31.60	32.41	31.60	32.39	177067
2014-10-29	32.43	32.76	31.69	31.88	153397
2014-10-30	31.81	32.82	31.50	32.46	169215
2014-10-31	33.01	33.43	32.80	33.08	195881
2014-11-03	33.07	33.35	32.77	33.16	278181
2014-11-04	33.12	33.48	32.84	32.94	128425
2014-11-05	33.11	33.39	32.89	33.05	115904
2014-11-06	33.06	33.45	33.06	33.37	112284
2014-11-07	33.39	33.58	33.24	33.46	123262
2014-11-10	33.63	33.63	33.03	33.09	111862
2014-11-11	33.06	33.24	32.88	33.22	213093
2014-11-12	33.05	33.35	32.71	33.27	109071
2014-11-13	33.23	33.43	33.09	33.09	7382
2014-11-14	32.89	33.23	32.21	32.90	80085
2014-11-17	32.79	32.97	32.48	32.54	67562
2014-11-18	32.65	33.07	32.34	32.83	110935
2014-11-19	32.84	32.84	31.97	32.37	109055
2014-11-20	32.15	33.23	31.94	33.19	105973
2014-11-21	33.66	33.89	32.54	32.79	135706
2014-11-24	32.81	33.45	32.74	33.40	119487
2014-11-25	33.50	33.69	33.06	33.65	194852
2014-11-26	33.67	33.67	33.30	33.54	123527
2014-11-28	33.64	33.64	33.12	33.20	111899
2014-12-01	33.13	33.28	32.72	33.02	157825
2014-12-02	32.96	33.69	32.96	33.58	179007
2014-12-03	33.51	34.09	33.44	33.98	283577
2014-12-04	33.98	34.06	33.71	33.85	188497
2014-12-05	33.82	34.64	33.77	34.33	213186
2014-12-08	34.29	34.80	33.71	33.93	130627
2014-12-09	33.63	34.98	33.45	34.92	150066
2014-12-10	34.73	34.97	33.62	33.75	150677
2014-12-11	33.96	34.87	33.95	34.16	231593
2014-12-12	33.60	33.85	32.55	32.77	224477
2014-12-15	33.02	33.31	32.49	33.04	141022
2014-12-16	32.98	33.71	32.74	32.99	226542
2014-12-17	33.00	33.90	32.57	33.81	204701
2014-12-18	34.23	34.38	33.50	34.26	115237
2014-12-19	34.55	34.83	34.05	34.07	730634
2014-12-22	34.09	34.27	33.72	34.25	119721
2014-12-23	34.38	34.70	34.17	34.24	111592
2014-12-24	34.25	34.56	34.12	34.41	75041
2014-12-26	34.58	35.04	34.24	34.98	75703
2014-12-29	35.16	35.55	34.70	34.84	192903
2014-12-30	34.80	34.98	34.52	34.58	87551
2014-12-31	34.59	35.01	34.34	34.60	133670
2015-01-02	34.68	34.89	33.76	34.28	141089
2015-01-05	34.10	34.37	33.68	34.19	240277
2015-01-06	34.09	34.18	32.78	33.14	149645
2015-01-07	33.32	33.63	32.86	33.37	131280
2015-01-08	33.77	34.24	33.48	34.13	144641
2015-01-09	34.06	34.38	33.96	34.01	122327
2015-01-12	34.01	34.55	33.44	34.02	200742
2015-01-13	34.42	34.97	33.01	33.74	357709
2015-01-14	33.38	34.04	33.28	33.41	214235
2015-01-15	33.59	33.59	31.55	31.73	275828
2015-01-16	31.53	32.83	31.16	32.81	207384
2015-01-20	32.92	32.92	32.35	32.54	118168
2015-01-21	32.47	33.16	32.39	32.93	196234
2015-01-22	33.24	33.55	32.72	33.54	150049
2015-01-23	33.57	33.59	32.95	33.10	106320
2015-01-26	33.22	33.93	33.00	33.87	224406
2015-01-27	33.37	34.02	33.28	33.84	138419
2015-01-28	34.01	34.01	33.13	33.34	221880
2015-01-29	33.35	33.76	33.06	33.45	175158
2015-01-30	33.17	33.42	32.59	32.64	167768
2015-02-02	32.77	33.31	32.33	33.26	203158
2015-02-03	33.50	33.86	33.14	33.42	162136
2015-02-04	33.32	33.85	33.16	33.25	262946
2015-02-05	33.40	33.68	33.21	33.24	214775
2015-02-06	33.35	33.74	32.81	33.65	281835
2015-02-09	33.43	34.35	33.38	34.02	309194
2015-02-10	34.18	34.18	33.78	34.11	318247
2015-02-11	33.99	34.45	33.96	34.40	206183
2015-02-12	34.40	35.70	34.36	35.60	316998
2015-02-13	35.56	35.76	35.31	35.51	139554
2015-02-17	35.57	36.34	35.34	36.03	270748
2015-02-18	35.87	36.50	35.73	36.48	250104
2015-02-19	36.39	36.53	35.97	36.23	151641
2015-02-20	36.03	36.14	35.53	36.04	167710
2015-02-23	35.77	36.15	35.55	36.09	159380
2015-02-24	36.17	36.39	35.94	36.28	177736
2015-02-25	36.21	36.28	35.53	35.91	191128
2015-02-26	35.91	36.13	35.77	36.09	209714
2015-02-27	36.07	36.42	35.95	36.20	217533
2015-03-02	36.13	36.66	36.06	36.58	181861
2015-03-03	36.45	36.61	36.21	36.50	277903
2015-03-04	36.35	36.51	36.06	36.40	331191
2015-03-05	36.39	36.39	35.72	35.96	273736
2015-03-06	35.63	35.78	35.22	35.44	151329
2015-03-09	35.39	35.62	35.28	35.54	151324
2015-03-10	35.34	35.56	34.90	35.50	186800
2015-03-11	35.59	36.15	35.26	35.94	165243
2015-03-12	36.20	36.49	35.85	36.21	158041
2015-03-13	36.24	36.58	35.74	36.53	212528
2015-03-16	36.78	37.21	36.34	37.05	316131
2015-03-17	36.85	37.57	36.79	37.21	442948
2015-03-18	37.08	37.73	36.86	37.65	224763
2015-03-19	37.59	37.64	37.06	37.48	135057
2015-03-20	37.66	38.20	37.48	37.63	631549
2015-03-23	37.63	37.83	37.35	37.54	105936
2015-03-24	37.46	37.94	37.13	37.78	281674
2015-03-25	37.94	37.94	37.24	37.26	194914
2015-03-26	37.20	37.25	36.48	36.86	168936
2015-03-27	36.84	37.19	36.55	37.16	119698
2015-03-30	37.29	37.88	37.29	37.70	198199
2015-03-31	37.42	37.72	37.18	37.37	196288
2015-04-01	37.25	37.33	36.37	36.83	277024
2015-04-02	36.79	37.55	36.79	37.41	140286
2015-04-06	36.77	37.16	36.57	36.57	225208
2015-04-07	36.35	36.39	35.89	36.07	302051
2015-04-08	35.99	36.24	35.74	36.21	206876
2015-04-09	36.27	36.28	35.52	35.79	206875
2015-04-10	35.96	35.96	35.46	35.81	119578
2015-04-13	35.86	36.45	35.62	35.96	148702
2015-04-14	36.00	36.60	35.76	36.46	289161
2015-04-15	36.57	36.90	36.52	36.67	194265
2015-04-16	36.56	36.71	36.14	36.34	327946
2015-04-17	35.96	35.98	35.63	35.73	340013
2015-04-20	35.90	36.53	35.88	36.33	249105
2015-04-21	36.44	36.61	35.94	35.99	169168
2015-04-22	36.05	36.20	35.59	35.80	172972
2015-04-23	35.61	35.73	35.02	35.40	241611
2015-04-24	34.85	35.46	32.94	34.30	949876
2015-04-27	34.32	34.64	33.45	33.51	547782
2015-04-28	33.34	33.63	33.00	33.28	345585
2015-04-29	33.22	33.49	32.97	33.04	411345
2015-04-30	32.85	33.25	32.59	32.78	323707
2015-05-01	32.76	33.35	32.76	33.21	170460
2015-05-04	33.22	33.55	32.89	32.89	233527
2015-05-05	32.89	33.53	32.87	33.49	332410
2015-05-06	33.52	33.72	33.08	33.65	277164
2015-05-07	33.57	33.90	33.50	33.71	118785
2015-05-08	34.05	34.33	33.80	33.87	115889
2015-05-11	33.88	34.16	33.69	33.71	116526
2015-05-12	33.59	33.65	33.16	33.44	135832
2015-05-13	33.49	33.76	33.47	33.54	116990
2015-05-14	33.72	34.05	33.59	33.94	71576
2015-05-15	33.94	33.95	33.58	33.60	104345
2015-05-18	33.60	34.10	33.51	33.90	131556
2015-05-19	34.01	34.55	33.81	34.31	240883
2015-05-20	34.38	34.41	33.98	34.20	117177
2015-05-21	34.14	34.44	33.99	34.20	113354
2015-05-22	34.19	34.48	33.77	33.81	120655
2015-05-26	33.62	33.84	33.14	33.63	140336
2015-05-27	33.70	34.17	33.46	34.14	153005
2015-05-28	34.07	34.44	33.86	34.25	153425
2015-05-29	34.14	34.68	33.87	33.92	161356
2015-06-01	34.16	34.30	33.64	34.25	211274
2015-06-02	34.10	34.70	33.99	34.44	157081
2015-06-03	34.45	34.96	34.23	34.93	157891
2015-06-04	34.69	34.83	34.03	34.31	142299
2015-06-05	34.22	34.58	33.83	34.50	146487
2015-06-08	34.39	34.57	34.13	34.25	106901
2015-06-09	34.24	34.42	33.94	34.10	101871
2015-06-10	34.30	34.87	34.30	34.67	116474
2015-06-11	34.70	35.00	34.55	34.89	110257
2015-06-12	34.85	34.92	34.55	34.79	91236
2015-06-15	34.59	34.59	33.46	33.74	287146
2015-06-16	33.66	34.14	33.56	34.13	145288
2015-06-17	34.22	34.26	33.84	34.09	141841
2015-06-18	34.23	34.52	34.08	34.23	262570
2015-06-19	34.34	34.34	33.60	33.93	1080152
2015-06-22	34.23	34.74	34.12	34.72	140610
2015-06-23	34.67	34.80	34.32	34.53	161648
2015-06-24	34.60	34.82	34.23	34.42	224917
2015-06-25	34.64	34.64	34.24	34.54	147562
2015-06-26	34.65	34.90	34.23	34.44	486257
2015-06-29	34.16	34.58	33.86	34.02	266086
2015-06-30	34.15	34.19	33.96	34.00	197905
2015-07-01	34.36	34.57	33.90	34.16	177920
2015-07-02	34.25	34.31	33.92	34.00	128042
2015-07-06	33.90	34.20	33.64	33.92	158769
2015-07-07	33.91	33.99	33.52	33.76	207157
2015-07-08	33.55	33.96	33.33	33.60	158823
2015-07-09	33.95	34.14	33.71	33.83	156677
2015-07-10	34.14	34.48	33.72	34.41	127904
2015-07-13	34.50	34.70	34.21	34.28	213180
2015-07-14	34.29	34.34	34.08	34.22	114260
2015-07-15	34.19	34.29	33.82	34.01	137538
2015-07-16	34.28	34.75	34.22	34.73	125626
2015-07-17	34.70	35.30	34.56	35.27	305101
2015-07-20	35.40	35.49	35.22	35.40	274555
2015-07-21	35.43	35.50	35.21	35.42	164989
2015-07-22	35.32	35.82	35.27	35.68	250352
2015-07-23	35.67	35.76	35.22	35.30	311531
2015-07-24	34.86	35.52	34.51	34.95	295920
2015-07-27	34.87	34.87	34.38	34.50	271386
2015-07-28	34.66	35.59	34.34	35.41	186635
2015-07-29	35.31	35.77	35.20	35.28	143483
2015-07-30	35.19	35.50	35.05	35.32	86871
2015-07-31	35.37	36.12	35.37	35.82	143088
2015-08-03	35.77	35.77	35.24	35.50	94823
2015-08-04	35.45	35.82	35.37	35.57	74931
2015-08-05	35.67	35.94	35.23	35.31	135556
2015-08-06	35.37	35.60	35.07	35.39	74974
2015-08-07	35.16	35.46	35.16	35.43	72446
2015-08-10	35.67	36.29	35.67	36.11	164679
2015-08-11	35.87	36.27	35.77	36.11	57979
2015-08-12	35.91	35.91	35.49	35.85	93839
2015-08-13	35.93	36.44	35.75	36.30	132742
2015-08-14	36.23	36.50	36.16	36.50	72041
2015-08-17	36.44	36.93	36.29	36.86	129959
2015-08-18	36.86	37.09	36.71	37.01	173997
2015-08-19	36.78	36.87	36.36	36.43	188299
2015-08-20	36.06	36.26	35.75	35.77	117236
2015-08-21	35.15	36.05	34.71	35.65	194535
2015-08-24	33.87	35.58	33.86	34.48	164249
2015-08-25	35.28	35.28	33.65	33.78	162762
2015-08-26	34.37	34.44	33.55	34.17	154877
2015-08-27	34.44	34.60	33.76	34.52	177584
2015-08-28	34.40	34.90	34.38	34.59	132312
2015-08-31	34.53	35.08	34.50	34.91	165253
2015-09-01	34.31	34.70	34.04	34.07	219732
2015-09-02	34.40	34.40	33.92	34.11	285060
2015-09-03	34.10	34.62	34.10	34.40	251136
2015-09-04	33.93	34.07	33.81	33.97	151295
2015-09-08	34.44	34.47	34.12	34.42	251857
2015-09-09	34.69	34.99	34.54	34.62	313987
2015-09-10	34.51	35.01	34.51	34.95	108795
2015-09-11	34.81	35.42	34.74	35.09	153626
2015-09-14	35.09	35.12	34.82	34.86	141704
2015-09-15	34.96	35.31	34.82	35.18	98476
2015-09-16	35.24	35.56	35.18	35.42	106912
2015-09-17	35.38	35.75	35.11	35.19	139303
2015-09-18	34.79	35.02	34.40	34.54	252551
2015-09-21	34.80	35.27	34.53	34.70	99993
2015-09-22	34.44	34.81	33.92	34.17	137866
2015-09-23	34.36	34.78	33.94	34.15	136472
2015-09-24	34.01	34.40	33.70	34.27	149186
2015-09-25	34.46	34.49	34.08	34.24	177225
2015-09-28	34.15	34.29	33.41	33.57	217007
2015-09-29	33.52	33.65	32.83	32.94	170707
2015-09-30	33.13	33.62	33.11	33.49	196051
2015-10-01	33.55	33.77	33.14	33.59	170693
2015-10-02	33.34	33.84	33.16	33.80	92427
2015-10-05	34.00	34.83	34.00	34.81	143677
2015-10-06	34.81	34.99	34.40	34.52	180868
2015-10-07	34.75	35.43	34.75	35.31	196343
2015-10-08	35.24	36.07	35.24	35.87	117772
2015-10-09	35.97	36.24	35.64	35.67	66689
2015-10-12	35.61	36.03	35.61	35.97	71934
2015-10-13	35.77	36.27	35.61	35.64	80694
2015-10-14	35.55	35.85	35.14	35.37	153101
2015-10-15	35.48	36.29	35.34	36.29	95269
2015-10-16	36.32	36.56	35.94	36.44	167066
2015-10-19	36.33	36.77	36.25	36.45	116158
2015-10-20	36.45	37.06	36.45	36.79	178816
2015-10-21	37.00	37.06	36.64	36.72	231649
2015-10-22	36.99	37.56	36.76	37.07	176997
2015-10-23	37.30	37.91	36.57	37.56	522436
2015-10-26	37.67	37.94	37.32	37.78	240739
2015-10-27	37.72	37.77	37.17	37.30	244479
2015-10-28	37.45	38.45	37.45	38.31	256614
2015-10-29	38.16	38.37	37.79	38.06	156288
2015-10-30	38.01	38.45	37.90	37.98	191370
2015-11-02	38.07	38.23	37.85	37.92	211497
2015-11-03	37.86	38.26	37.70	37.89	208511
2015-11-04	37.90	38.24	37.83	37.94	145509
2015-11-05	37.93	37.93	37.25	37.38	277893
2015-11-06	37.41	38.44	37.39	38.40	172734
2015-11-09	38.35	38.35	37.63	37.71	159315
2015-11-10	37.51	37.95	37.39	37.68	201591
2015-11-11	37.76	38.04	37.53	37.78	72733
2015-11-12	37.38	37.70	37.09	37.20	190587
2015-11-13	37.05	37.74	37.05	37.18	91618
2015-11-16	37.18	37.75	37.18	37.50	145597
2015-11-17	37.70	37.70	37.01	37.03	219147
2015-11-18	37.21	37.51	37.06	37.32	197588
2015-11-19	37.37	37.49	37.14	37.20	207842
2015-11-20	37.35	37.47	37.12	37.13	178762
2015-11-23	37.01	37.31	37.00	37.17	201746
2015-11-24	37.05	37.36	36.97	37.20	178483
2015-11-25	37.18	37.35	37.12	37.24	114181
2015-11-27	37.18	37.49	37.14	37.34	92722
2015-11-30	37.44	37.56	37.04	37.13	128998
2015-12-01	37.13	37.46	36.92	37.37	97418
2015-12-02	37.28	37.49	36.88	37.05	138722
2015-12-03	37.14	37.26	36.37	36.71	121051
2015-12-04	36.73	37.24	36.73	37.09	85346
2015-12-07	36.94	37.06	36.63	36.81	165042
2015-12-08	36.36	36.71	36.08	36.14	111921
2015-12-09	35.96	36.31	35.22	35.30	216264
2015-12-10	35.26	35.36	35.00	35.08	108005
2015-12-11	34.51	34.88	34.09	34.19	176301
2015-12-14	34.26	34.35	33.74	33.80	183783
2015-12-15	34.02	34.38	33.49	34.35	221096
2015-12-16	34.60	34.92	34.36	34.86	121526
2015-12-17	34.82	34.82	34.47	34.49	149552
2015-12-18	34.30	34.43	33.75	33.99	547913
2015-12-21	34.21	34.40	34.07	34.34	166025
2015-12-22	34.46	34.50	34.07	34.43	114053
2015-12-23	34.57	34.76	34.51	34.66	111564
2015-12-24	34.69	34.94	34.57	34.78	35762
2015-12-28	34.59	34.88	34.34	34.71	97810
2015-12-29	34.87	35.08	34.62	34.92	64917
2015-12-30	34.94	34.97	34.37	34.39	76086
2015-12-31	34.42	34.70	34.05	34.15	147373
2016-01-04	33.74	33.74	32.84	33.22	214042
2016-01-05	33.08	33.55	32.98	33.54	134482
2016-01-06	33.13	33.47	33.07	33.29	121216
2016-01-07	32.70	32.99	32.40	32.45	184464
2016-01-08	32.60	32.62	32.05	32.13	263577
2016-01-11	32.25	32.37	31.84	32.23	85714
2016-01-12	32.59	32.59	31.68	32.07	113073
2016-01-13	32.12	32.22	30.87	31.07	130591
2016-01-14	31.13	31.55	30.73	31.19	166877
2016-01-15	30.43	31.30	30.35	31.16	193306
2016-01-19	31.43	31.62	30.54	30.92	161169
2016-01-20	30.59	31.34	30.25	30.97	180708
2016-01-21	31.03	31.29	30.66	30.85	111844
2016-01-22	31.28	32.05	30.97	31.58	148660
2016-01-25	31.40	31.49	30.35	30.49	173653
2016-01-26	30.57	31.66	30.57	31.66	237970
2016-01-27	31.61	31.62	30.86	30.91	136018
2016-01-28	31.14	31.30	30.51	31.05	111418
2016-01-29	31.16	32.64	31.16	32.63	308146
2016-02-01	32.42	32.51	32.08	32.21	166174
2016-02-02	31.86	32.00	31.27	31.36	144666
2016-02-03	31.65	31.95	30.89	31.53	122920
2016-02-04	31.46	32.21	31.36	31.52	80446
2016-02-05	33.99	34.19	32.16	32.32	348685
2016-02-08	31.88	33.27	31.87	32.74	224282
2016-02-09	32.37	32.83	32.18	32.43	152207
2016-02-10	32.68	33.42	32.62	32.71	163746
2016-02-11	32.14	33.12	32.14	32.74	272238
2016-02-12	33.10	33.26	32.79	33.12	162917
2016-02-16	33.45	33.87	33.30	33.73	121890
2016-02-17	33.88	34.29	33.85	33.86	153074
2016-02-18	33.83	34.07	33.62	33.75	123304
2016-02-19	33.69	34.11	33.67	33.74	113985
2016-02-22	34.01	34.36	33.85	33.87	133275
2016-02-23	33.83	34.25	33.83	33.98	103521
2016-02-24	33.64	34.39	33.43	34.19	101375
2016-02-25	34.23	34.37	33.95	34.19	186012
2016-02-26	34.34	34.54	33.96	34.12	132586
2016-02-29	34.20	34.76	33.92	33.94	141470
2016-03-01	34.26	34.81	33.97	34.50	161331
2016-03-02	34.43	34.83	34.26	34.76	138119
2016-03-03	34.74	35.20	34.74	35.09	162385
2016-03-04	35.05	35.99	35.01	35.75	215103
2016-03-07	35.61	36.56	35.61	36.39	218126
2016-03-08	36.07	36.35	35.64	36.06	223927
2016-03-09	36.15	36.48	35.93	36.00	169085
2016-03-10	36.10	36.20	35.40	35.75	108261
2016-03-11	36.10	36.41	35.54	36.38	258600
2016-03-14	36.17	36.48	35.56	35.66	199317
2016-03-15	35.49	35.64	35.24	35.54	171304
2016-03-16	35.34	36.20	35.33	36.11	150456
2016-03-17	36.08	37.23	36.03	37.08	197029
2016-03-18	37.27	37.43	37.14	37.30	227641
2016-03-21	37.14	37.34	37.02	37.21	122309
2016-03-22	36.94	37.43	36.92	37.10	94131
2016-03-23	36.97	37.19	36.41	36.44	88239
2016-03-24	36.38	36.56	36.11	36.56	105312
2016-03-28	36.59	36.80	36.42	36.57	63670
2016-03-29	36.44	37.58	36.44	37.56	119843
2016-03-30	37.75	37.77	37.36	37.66	88541
2016-03-31	37.71	38.33	37.64	38.17	181636
2016-04-01	37.84	38.23	37.69	38.19	107546
2016-04-04	38.10	38.12	37.46	37.41	95454
2016-04-05	37.15	38.23	37.00	37.44	143255
2016-04-06	37.46	37.73	37.14	37.70	87657
2016-04-07	37.40	37.55	37.12	37.25	131217
2016-04-08	37.51	37.76	37.09	37.48	173155
2016-04-11	37.59	37.99	37.23	37.42	129938
2016-04-12	37.35	37.81	37.08	37.60	98643
2016-04-13	37.87	38.50	37.81	38.48	119993
2016-04-14	38.58	38.85	38.21	38.43	102608
2016-04-15	38.30	38.53	38.13	38.43	93663
2016-04-18	38.10	38.54	38.10	38.52	65446
2016-04-19	38.32	38.78	37.96	38.00	207844
2016-04-20	38.04	38.15	37.88	37.94	92867
2016-04-21	37.94	38.08	37.77	37.98	130153
2016-04-22	39.52	39.52	37.65	38.11	297175
2016-04-25	38.18	38.55	38.04	38.42	218832
2016-04-26	38.45	39.08	38.40	38.97	172348
2016-04-27	38.93	39.08	38.24	38.71	110167
2016-04-28	38.59	38.60	37.69	37.76	108848
2016-04-29	37.59	38.05	37.44	37.60	134872
2016-05-02	37.61	38.15	37.54	37.83	129224
2016-05-03	37.48	37.81	37.35	37.62	133362
2016-05-04	37.45	37.95	37.37	37.85	102207
2016-05-05	37.90	38.28	37.81	37.86	134070
2016-05-06	37.70	38.18	37.56	38.18	185138
2016-05-09	37.96	38.00	37.44	37.76	146863
2016-05-10	37.99	38.48	37.84	38.44	88136
2016-05-11	38.48	38.50	37.88	37.93	84560
2016-05-12	37.97	38.27	37.73	37.97	65104
2016-05-13	37.78	38.19	37.59	37.87	86461
2016-05-16	38.01	38.38	37.96	37.98	94309
2016-05-17	37.85	38.17	37.16	37.67	212784
2016-05-18	37.61	38.08	37.43	37.68	108515
2016-05-19	37.47	37.85	37.30	37.44	107857
2016-05-20	37.53	37.91	37.48	37.70	186678
2016-05-23	37.65	37.98	37.61	37.76	157175
2016-05-24	38.01	39.16	37.88	39.11	175756
2016-05-25	39.08	39.49	39.06	39.20	153412
2016-05-26	39.30	39.45	39.22	39.34	116716
2016-05-27	39.39	39.76	39.34	39.51	125208
2016-05-31	39.55	39.69	39.24	39.57	211279
2016-06-01	39.38	39.67	39.26	39.64	178657
2016-06-02	39.58	39.67	39.36	39.67	118974
2016-06-03	39.65	39.65	39.25	39.31	124592
2016-06-06	39.42	39.66	39.25	39.52	111888
2016-06-07	39.56	39.73	39.29	39.55	271481
2016-06-08	39.61	40.00	39.49	39.89	372543
2016-06-09	39.75	39.93	39.61	39.84	145349
2016-06-10	39.50	39.78	39.28	39.33	102434
2016-06-13	39.10	39.30	38.71	38.88	175821
2016-06-14	38.82	39.02	38.74	38.92	86743
2016-06-15	39.09	39.09	38.61	38.61	91268
2016-06-16	38.49	39.02	38.27	39.00	115896
2016-06-17	39.10	39.14	38.70	39.00	345130
2016-06-20	39.49	39.86	39.35	39.38	129314
2016-06-21	39.39	39.71	39.14	39.35	143340
2016-06-22	39.28	39.42	38.86	38.88	157235
2016-06-23	39.30	39.95	39.13	39.95	138557
2016-06-24	38.56	38.85	37.70	37.96	1286513
2016-06-27	37.67	37.92	37.06	37.79	210057
2016-06-28	38.03	38.50	37.96	38.36	181680
2016-06-29	38.76	39.08	38.42	39.04	106397
2016-06-30	39.18	39.97	39.13	39.97	146637
2016-07-01	39.87	40.50	39.59	39.85	113946
2016-07-05	39.48	39.58	38.98	39.32	104761
2016-07-06	39.31	39.92	39.21	39.91	97569
2016-07-07	39.88	40.25	39.42	39.60	113384
2016-07-08	39.98	40.55	39.98	40.49	154869
2016-07-11	40.63	40.99	40.37	40.84	146297
2016-07-12	40.78	41.17	40.78	40.90	169658
2016-07-13	41.17	41.28	40.90	41.11	136673
2016-07-14	41.42	41.55	40.93	41.11	80721
2016-07-15	41.40	41.40	40.93	41.15	75073
2016-07-18	41.00	41.32	40.77	40.99	65756
2016-07-19	40.91	40.95	40.54	40.78	76845
2016-07-20	40.95	41.15	40.58	40.98	92685
2016-07-21	41.03	41.12	40.45	40.70	86271
2016-07-22	40.69	41.12	40.62	40.95	70637
2016-07-25	40.93	40.93	40.60	40.83	70474
2016-07-26	40.95	41.47	40.90	41.39	85650
2016-07-27	41.47	41.65	41.21	41.55	77065
2016-07-28	41.39	41.71	41.20	41.54	98874
2016-07-29	39.79	40.89	39.45	40.80	309082
2016-08-01	40.89	41.49	40.65	41.39	139284
2016-08-02	41.41	41.58	40.59	40.83	158117
2016-08-03	40.10	40.93	40.10	40.87	142051
2016-08-04	40.98	41.22	40.78	40.99	78085
2016-08-05	41.25	41.71	40.47	41.51	74456
2016-08-08	41.61	41.71	41.22	41.69	103956
2016-08-09	41.80	41.84	41.58	41.77	109597
2016-08-10	41.83	41.90	41.51	41.71	58694
2016-08-11	41.73	42.02	41.62	41.91	77446
2016-08-12	41.81	42.05	41.52	41.76	66149
2016-08-15	41.89	42.10	41.85	41.89	96286
2016-08-16	41.72	41.90	41.56	41.67	62779
2016-08-17	41.53	41.95	41.48	41.69	68884
2016-08-18	41.72	42.09	41.60	42.01	102640
2016-08-19	42.00	42.22	41.86	42.04	102697
2016-08-22	41.88	42.57	41.79	42.57	87216
2016-08-23	42.64	43.27	42.64	43.21	104764
2016-08-24	43.22	43.36	42.87	43.35	91061
2016-08-25	43.34	44.37	43.34	44.23	202435
2016-08-26	44.22	44.55	43.32	43.73	222462
2016-08-29	43.93	44.09	43.83	43.93	109337
2016-08-30	44.01	44.32	43.89	44.04	142821
2016-08-31	44.24	44.34	43.51	43.88	286694
2016-09-01	44.12	44.48	43.76	44.39	230716
2016-09-02	44.68	44.89	44.41	44.88	121368
2016-09-06	44.89	44.89	44.49	44.86	122670
2016-09-07	44.88	45.16	44.73	45.07	130779
2016-09-08	45.14	45.39	44.91	45.12	156608
2016-09-09	44.84	44.94	44.19	44.19	211532
2016-09-12	43.94	44.73	43.76	44.71	147694
2016-09-13	44.46	44.77	44.20	44.49	158462
2016-09-14	44.52	44.82	44.31	44.40	153229
2016-09-15	44.31	44.66	44.29	44.59	141878
2016-09-16	44.62	44.72	44.19	44.38	279482
2016-09-19	44.68	44.93	44.46	44.62	132303
2016-09-20	44.95	44.95	44.44	44.47	102186
2016-09-21	44.73	45.11	44.61	45.00	124778
2016-09-22	45.37	45.50	45.08	45.27	245598
2016-09-23	45.20	45.32	45.02	45.11	132529
2016-09-26	44.88	45.19	44.57	44.77	136826
2016-09-27	44.70	45.05	44.70	44.95	295959
2016-09-28	44.97	45.10	44.48	44.74	158956
2016-09-29	44.64	44.74	43.92	44.33	133728
2016-09-30	44.49	44.49	43.70	43.95	347154
2016-10-03	43.87	44.58	43.83	44.05	137697
2016-10-04	44.25	44.55	43.64	43.73	240109
2016-10-05	43.93	44.64	43.76	44.07	133886
2016-10-06	44.12	44.49	43.83	44.40	164138
2016-10-07	44.35	44.51	43.34	43.64	266551
2016-10-10	43.73	44.29	43.73	44.03	105582
2016-10-11	44.07	44.16	43.58	43.79	123095
2016-10-12	43.84	44.50	43.74	44.18	68085
2016-10-13	43.99	44.35	43.58	44.05	142763
2016-10-14	44.33	44.84	44.10	44.15	79751
2016-10-17	44.08	44.33	43.90	44.03	101989
2016-10-18	44.25	44.26	43.20	43.36	248155
2016-10-19	43.32	43.49	42.93	42.93	252561
2016-10-20	42.66	43.03	42.51	42.79	202790
2016-10-21	42.35	42.96	42.20	42.94	211654
2016-10-24	43.21	43.36	42.90	42.99	166128
2016-10-25	42.78	42.78	42.10	42.12	243888
2016-10-26	42.04	42.28	41.30	41.37	301076
2016-10-27	41.62	41.72	40.84	40.88	158906
2016-10-28	42.11	43.43	42.11	42.39	655153
2016-10-31	42.56	43.01	42.32	42.80	392105
2016-11-01	42.79	43.10	42.56	42.87	424176
2016-11-02	42.87	43.16	42.38	42.44	327097
2016-11-03	42.62	42.72	42.14	42.18	141705
2016-11-04	42.19	42.50	42.02	42.05	311694
2016-11-07	42.31	42.83	42.15	42.29	277004
2016-11-08	42.25	43.31	42.25	42.69	205072
2016-11-09	42.67	43.77	42.46	43.75	449838
2016-11-10	44.16	45.68	44.03	45.14	311691
2016-11-11	45.20	46.61	45.20	45.69	319979
2016-11-14	46.05	46.19	45.06	45.26	236921
2016-11-15	45.31	45.34	44.50	45.05	273911
2016-11-16	45.03	45.98	45.00	45.88	230520
2016-11-17	46.22	46.87	46.13	46.61	366204
2016-11-18	46.78	47.61	46.37	47.17	208173
2016-11-21	47.57	48.03	46.66	47.30	226746
2016-11-22	47.47	48.41	47.47	47.81	363756
2016-11-23	47.79	48.17	47.61	47.82	183401
2016-11-25	48.13	48.27	47.83	48.17	144823
2016-11-28	48.08	48.35	47.37	47.44	212179
2016-11-29	47.63	48.06	47.21	47.27	494302
2016-11-30	47.58	47.62	46.94	47.14	297054
2016-12-01	47.14	47.37	46.86	47.21	219181
2016-12-02	47.08	47.42	46.48	46.90	215736
2016-12-05	47.04	47.49	46.72	47.01	211198
2016-12-06	47.31	47.45	46.64	47.00	208394
2016-12-07	47.03	47.12	46.73	47.00	247177
2016-12-08	46.95	47.93	46.95	47.77	241507
2016-12-09	47.77	48.10	47.65	47.86	135921
2016-12-12	47.64	47.77	46.84	47.14	205035
2016-12-13	47.38	47.66	45.94	46.22	376333
2016-12-14	46.23	46.40	45.36	45.43	186942
2016-12-15	45.30	45.81	44.64	45.10	288880
2016-12-16	44.87	45.93	44.55	44.82	1043356
2016-12-19	44.78	45.12	44.38	44.82	249102
2016-12-20	45.04	45.18	44.69	44.95	208037
2016-12-21	44.76	45.32	44.76	44.78	115550
2016-12-22	44.71	44.78	44.38	44.65	134219
2016-12-23	44.69	44.99	44.42	44.76	80654
2016-12-27	44.84	45.38	44.68	45.08	99307
2016-12-28	45.09	45.18	44.16	44.27	95731
2016-12-29	44.36	44.70	44.13	44.29	83415
2016-12-30	44.44	44.44	43.62	43.75	116868
2017-01-03	44.03	44.57	43.80	44.56	225807
2017-01-04	44.77	44.94	44.53	44.74	213494
2017-01-05	44.73	44.81	43.95	44.26	115578
2017-01-06	44.58	44.68	44.07	44.20	216775
2017-01-09	44.20	45.18	43.88	44.61	260710
2017-01-10	44.71	45.43	44.53	44.94	181257
2017-01-11	44.94	45.00	44.43	44.83	117545
2017-01-12	44.75	44.75	43.62	44.20	152670
2017-01-13	44.42	44.79	44.16	44.47	124906
2017-01-17	44.19	44.31	43.63	43.70	131815
2017-01-18	43.77	43.96	43.59	43.75	146137
2017-01-19	43.61	43.98	42.85	42.88	185162
2017-01-20	42.74	43.24	42.66	42.95	282344
2017-01-23	42.68	43.11	42.61	42.86	138228
2017-01-24	42.79	43.87	42.71	43.75	221378
2017-01-25	43.81	44.65	43.76	44.54	124755
2017-01-26	44.63	44.74	43.84	43.93	134566
2017-01-27	43.79	44.20	43.63	43.89	102402
2017-01-30	43.57	43.60	42.70	43.40	189468
2017-01-31	43.31	43.63	42.52	43.52	193257
2017-02-01	43.59	43.83	42.98	43.66	192657
2017-02-02	43.63	43.76	43.02	43.63	224455
2017-02-03	43.62	43.88	42.53	43.42	320317
2017-02-06	43.22	43.50	42.85	43.17	246276
2017-02-07	43.20	43.60	42.94	43.26	204820
2017-02-08	43.02	43.07	42.28	42.60	322423
2017-02-09	42.52	43.85	42.48	43.47	356700
2017-02-10	43.47	43.98	43.17	43.90	164993
2017-02-13	44.18	44.55	43.63	43.74	295368
2017-02-14	43.56	43.80	43.10	43.75	369255
2017-02-15	43.53	44.76	43.42	44.72	245890
2017-02-16	44.75	44.81	44.35	44.66	274579
2017-02-17	44.56	44.56	43.67	44.17	384064
2017-02-21	44.05	44.91	44.05	44.86	219572
2017-02-22	44.61	44.80	44.15	44.24	387001
2017-02-23	44.48	44.49	43.32	43.38	140566
2017-02-24	42.91	43.17	42.53	43.14	395498
2017-02-27	43.04	44.09	43.04	43.91	334206
2017-02-28	43.63	43.83	43.13	43.16	640852
2017-03-01	43.74	44.95	43.74	44.03	339841
2017-03-02	44.03	44.03	42.97	43.08	182318
2017-03-03	43.01	43.35	42.53	42.54	201664
2017-03-06	42.49	42.81	42.08	42.49	292479
2017-03-07	42.23	42.74	41.67	42.11	228593
2017-03-08	41.96	42.38	41.88	42.01	150838
2017-03-09	42.20	42.52	42.04	42.08	139588
2017-03-10	42.24	42.54	42.15	42.39	95800
2017-03-13	42.22	42.61	42.22	42.49	87393
2017-03-14	42.25	42.53	42.12	42.16	88412
2017-03-15	42.29	42.96	42.20	42.84	167160
2017-03-16	42.89	43.45	42.82	43.14	174535
2017-03-17	43.30	43.61	42.99	43.44	472085
2017-03-20	43.43	43.43	42.91	43.00	79335
2017-03-21	43.22	43.23	41.98	42.02	172327
2017-03-22	41.87	42.28	41.54	41.93	170779
2017-03-23	41.82	42.53	41.82	42.16	116440
2017-03-24	42.21	42.35	41.66	41.94	282108
2017-03-27	41.50	41.87	41.06	41.59	191409
2017-03-28	41.45	41.68	41.10	41.55	323753
2017-03-29	41.77	42.36	41.45	42.29	219453
2017-03-30	42.44	42.87	42.40	42.86	226326
2017-03-31	42.95	43.31	42.79	43.09	255374
2017-04-03	43.26	43.38	41.82	41.68	179131
2017-04-04	41.59	42.44	41.59	42.05	187098
2017-04-05	42.24	42.49	41.24	41.32	313639
2017-04-06	41.32	41.90	41.15	41.37	251087
2017-04-07	41.32	41.48	41.12	41.24	202162
2017-04-10	41.21	41.84	41.21	41.50	185998
2017-04-11	41.38	41.96	41.38	41.95	297247
2017-04-12	41.79	41.79	41.09	41.26	158313
2017-04-13	41.08	41.54	40.79	40.82	141721
2017-04-17	40.97	41.47	40.79	41.45	217613
2017-04-18	41.28	41.46	40.69	41.07	195869
2017-04-19	41.23	41.85	41.23	41.54	236382
2017-04-20	41.67	42.27	41.53	41.80	301350
2017-04-21	41.80	41.95	41.68	41.72	322762
2017-04-24	42.40	42.78	42.13	42.26	279563
2017-04-25	42.59	42.89	42.32	42.65	239063
2017-04-26	42.59	43.22	42.52	43.01	191875
2017-04-27	43.20	43.22	42.82	43.08	229212
2017-04-28	41.91	43.67	41.42	41.71	518678
2017-05-01	41.53	41.53	40.85	41.31	338472
2017-05-02	41.38	42.02	41.38	41.71	343207
2017-05-03	41.48	42.20	41.48	42.19	271585
2017-05-04	42.24	42.37	41.72	42.33	171824
2017-05-05	42.46	42.46	41.57	41.63	188694
2017-05-08	41.62	41.62	41.16	41.44	117715
2017-05-09	41.57	42.00	41.26	41.97	218356
2017-05-10	41.90	41.97	41.40	41.54	162125
2017-05-11	41.33	41.33	40.71	41.31	198876
2017-05-12	41.16	41.45	40.99	41.28	288540
2017-05-15	41.51	41.61	41.13	41.52	204846
2017-05-16	41.54	41.61	41.04	41.30	367573
2017-05-17	40.76	41.13	40.61	40.78	245797
2017-05-18	40.76	40.83	40.37	40.66	229513
2017-05-19	40.68	41.01	40.48	40.82	182034
2017-05-22	40.86	40.92	40.24	40.56	193809
2017-05-23	40.67	41.02	40.40	41.01	145976
2017-05-24	41.04	41.41	40.61	40.87	138377
2017-05-25	40.95	41.00	40.55	40.62	106999
2017-05-26	40.55	40.59	40.21	40.33	112113
2017-05-30	40.17	40.36	39.88	40.26	173478
2017-05-31	40.28	40.38	39.82	40.18	178046
2017-06-01	40.25	40.88	40.05	40.87	194477
2017-06-02	40.90	41.78	40.90	41.28	125761
2017-06-05	41.29	41.54	40.90	41.31	132785
2017-06-06	40.94	41.27	40.74	41.02	142066
2017-06-07	40.98	41.24	40.74	40.96	122327
2017-06-08	41.02	41.61	40.90	41.51	174946
2017-06-09	41.56	42.10	41.37	42.10	335947
2017-06-12	42.17	42.60	41.93	42.47	274317
2017-06-13	42.61	42.91	42.38	42.90	180369
2017-06-14	42.89	43.85	42.72	43.74	403018
2017-06-15	43.32	43.74	43.32	43.62	220834
2017-06-16	43.32	43.80	43.27	43.71	447972
2017-06-19	43.86	43.89	43.26	43.70	382115
2017-06-20	43.56	44.21	43.44	44.13	376683
2017-06-21	44.23	44.35	43.22	43.36	325443
2017-06-22	43.41	43.71	43.24	43.50	176292
2017-06-23	43.52	43.71	43.30	43.45	950085
2017-06-26	43.53	43.74	43.29	43.49	143152
2017-06-27	43.43	43.59	43.13	43.21	149895
2017-06-28	43.38	43.95	43.29	43.71	114309
2017-06-29	43.79	43.93	43.06	43.54	127493
2017-06-30	43.63	43.91	43.39	43.71	129824
2017-07-03	43.65	44.02	43.27	43.82	61599
2017-07-05	43.76	43.76	42.86	43.42	132419
2017-07-06	43.11	43.38	42.72	42.82	186032
2017-07-07	42.97	43.38	42.83	43.31	119093
2017-07-10	43.19	43.40	42.96	42.96	67667
2017-07-11	42.94	43.12	42.48	43.05	159779
2017-07-12	43.23	43.76	43.04	43.40	118143
2017-07-13	43.39	44.17	42.98	43.47	164352
2017-07-14	43.45	43.64	43.29	43.55	162883
2017-07-17	43.49	43.95	43.45	43.74	259901
2017-07-18	43.68	43.90	43.28	43.49	163773
2017-07-19	43.49	43.95	43.49	43.92	86262
2017-07-20	43.95	43.99	43.53	43.88	91934
2017-07-21	44.19	44.59	43.97	44.50	217063
2017-07-24	44.51	44.70	43.69	43.79	162017
2017-07-25	43.97	44.24	43.95	44.12	122918
2017-07-26	44.22	44.48	43.83	43.88	116571
2017-07-27	43.99	44.41	43.42	43.85	205258
2017-07-28	43.75	44.55	43.19	43.72	269877
2017-07-31	43.83	44.31	43.83	44.29	170621
2017-08-01	44.40	44.76	44.09	44.40	165646
2017-08-02	44.50	44.67	44.18	44.37	114283
2017-08-03	44.38	44.40	44.04	44.32	178266
2017-08-04	44.35	45.27	44.33	44.92	185394
2017-08-07	44.90	45.16	44.42	44.51	96922
2017-08-08	44.46	44.95	44.08	44.52	125807
2017-08-09	44.26	44.64	43.89	44.20	148902
2017-08-10	43.99	43.99	43.49	43.87	177247
2017-08-11	43.60	44.05	43.28	43.61	158340
2017-08-14	43.98	44.22	43.69	43.90	111672
2017-08-15	43.96	43.96	43.10	43.35	114899
2017-08-16	43.42	43.50	42.75	42.97	230069
2017-08-17	42.82	43.11	42.42	42.45	274945
2017-08-18	42.12	42.34	42.00	42.04	196073
2017-08-21	41.98	42.45	41.79	42.01	150500
2017-08-22	42.08	42.56	41.85	42.52	107945
2017-08-23	42.24	42.34	42.07	42.19	104066
2017-08-24	42.40	42.52	42.10	42.41	134739
2017-08-25	42.59	43.10	42.41	42.92	103931
2017-08-28	43.05	43.28	42.73	43.07	145394
2017-08-29	42.90	43.01	42.67	42.90	187054
2017-08-30	42.89	43.43	42.78	43.37	168372
2017-08-31	43.51	43.97	43.37	43.78	121713
2017-09-01	43.84	44.07	43.81	43.95	89325
2017-09-05	44.00	44.61	44.00	44.40	189399
2017-09-06	44.58	45.12	44.47	44.76	168584
2017-09-07	44.81	45.31	44.34	45.27	195266
2017-09-08	45.26	46.39	45.13	46.11	198932
2017-09-11	46.60	46.65	45.84	46.20	150884
2017-09-12	46.29	46.35	45.92	46.19	179568
2017-09-13	46.15	46.38	46.00	46.16	126115
2017-09-14	46.11	46.62	46.00	46.49	174990
2017-09-15	46.75	46.96	46.40	46.95	438352
2017-09-18	47.00	47.12	46.75	47.02	160059
2017-09-19	47.04	47.26	46.80	47.04	219344
2017-09-20	47.12	47.48	47.03	47.44	161559
2017-09-21	47.42	47.50	46.95	47.36	119872
2017-09-22	47.38	47.85	47.38	47.73	101699
2017-09-25	47.78	48.01	47.25	47.86	162484
2017-09-26	47.99	48.77	47.88	48.51	109682
2017-09-27	48.58	49.56	48.43	49.32	153722
2017-09-28	49.27	49.47	48.86	48.98	238598
2017-09-29	49.00	49.19	48.89	49.04	219981
2017-10-02	49.20	49.97	49.04	49.95	130844
2017-10-03	50.00	50.10	49.36	49.64	258478
2017-10-04	49.75	50.09	49.37	49.50	188472
2017-10-05	49.62	49.62	49.18	49.25	247416
2017-10-06	49.16	49.41	49.07	49.39	152235
2017-10-09	49.39	49.97	49.30	49.50	2667839
2017-10-10	49.73	49.79	49.33	49.52	147992
2017-10-11	49.63	49.91	48.95	49.28	174142
2017-10-12	49.36	49.46	48.97	49.12	230071
2017-10-13	49.33	49.49	48.99	49.22	144248
2017-10-16	49.37	50.18	49.22	49.60	181321
2017-10-17	49.70	49.85	49.44	49.75	249183
2017-10-18	50.00	50.09	49.47	49.57	104468
2017-10-19	49.64	49.64	49.11	49.59	136423
2017-10-20	49.95	49.95	49.47	49.58	165913
2017-10-23	49.75	49.76	49.14	49.24	126578
2017-10-24	49.30	49.72	49.23	49.51	162061
2017-10-25	49.49	49.60	48.61	49.04	135472
2017-10-26	49.17	49.74	49.06	49.28	176001
2017-10-27	49.33	49.61	48.67	49.35	137026
2017-10-30	49.25	49.34	48.32	48.63	102659
2017-10-31	54.07	59.71	53.54	55.74	1422478
2017-11-01	56.59	57.62	55.87	57.58	628159
2017-11-02	57.28	59.09	56.50	58.38	490746
2017-11-03	58.24	59.07	57.82	59.02	336370
2017-11-06	58.92	58.92	57.75	58.49	451461
2017-11-07	58.24	58.49	57.65	57.89	317417
2017-11-08	57.63	58.04	56.77	57.54	234589
2017-11-09	57.36	57.73	56.81	57.26	239970
2017-11-10	57.17	57.50	56.67	57.30	292580
2017-11-13	57.30	57.44	56.76	56.86	193314
2017-11-14	56.79	57.11	56.55	56.95	193734
2017-11-15	56.90	57.13	56.38	56.99	271651
2017-11-16	57.45	57.91	57.12	57.85	329081
2017-11-17	57.61	58.28	57.61	58.00	317091
2017-11-20	57.84	58.46	57.84	58.15	250594
2017-11-21	58.09	58.48	57.93	58.32	316572
2017-11-22	57.96	58.58	57.73	57.94	172759
2017-11-24	58.16	58.26	57.85	58.10	106652
2017-11-27	58.15	59.01	57.94	58.48	197452
2017-11-28	58.70	59.75	58.63	59.72	173029
2017-11-29	59.73	60.23	59.58	59.75	203745
2017-11-30	60.01	60.22	59.72	59.97	239936
2017-12-01	60.13	60.33	58.74	60.21	262373
2017-12-04	60.84	61.62	60.71	60.92	272270
2017-12-05	60.79	60.96	60.31	60.38	208584
2017-12-06	60.28	60.50	59.90	60.43	128068
2017-12-07	60.12	61.05	60.09	60.43	206389
2017-12-08	60.52	60.67	59.77	59.85	193626
2017-12-11	59.87	59.87	58.83	59.04	273430
2017-12-12	59.20	59.57	58.43	58.43	202299
2017-12-13	58.55	59.53	58.17	58.62	232695
2017-12-14	58.00	58.00	55.91	56.36	344435
2017-12-15	56.34	58.13	56.26	57.49	420152
2017-12-18	57.93	58.86	57.91	58.58	318836
2017-12-19	58.63	59.00	57.58	57.79	199084
2017-12-20	58.04	58.57	57.82	58.16	169256
2017-12-21	58.21	58.64	57.77	58.09	169191
2017-12-22	57.93	58.10	57.51	57.66	139385
2017-12-26	57.68	58.18	57.64	57.73	87812
2017-12-27	57.62	58.28	57.58	57.71	156872
2017-12-28	57.77	57.92	57.35	57.81	139384
2017-12-29	57.70	58.09	57.41	57.41	188739
2018-01-02	57.71	57.88	57.00	57.20	207486
2018-01-03	56.88	57.58	56.79	57.45	198691
2018-01-04	57.38	57.92	56.70	57.01	204680
2018-01-05	57.31	58.13	57.08	57.98	354685
2018-01-08	57.86	58.25	57.46	58.07	249268
2018-01-09	58.17	58.45	57.73	57.87	151797
2018-01-10	57.73	58.10	57.26	57.78	241664
2018-01-11	57.90	58.94	57.51	58.92	307661
2018-01-12	58.85	59.45	58.41	58.90	178426
2018-01-16	59.20	59.91	58.51	58.90	382047
2018-01-17	59.25	59.44	58.09	58.24	199485
2018-01-18	58.11	59.10	58.11	58.78	206854
2018-01-19	58.60	59.73	58.34	59.48	234788
2018-01-22	59.16	59.42	58.67	59.36	106689
2018-01-23	59.38	59.74	58.84	59.27	84790
2018-01-24	59.62	60.01	59.19	59.72	216620
2018-01-25	60.13	60.45	59.43	60.43	460181
2018-01-26	60.70	60.95	59.44	60.27	211307
2018-01-29	60.14	60.21	59.46	59.75	183102
2018-01-30	59.06	59.53	58.35	59.03	381407
2018-01-31	59.13	59.62	58.66	58.74	341246
2018-02-01	58.72	59.41	58.43	59.07	288616
2018-02-02	58.62	59.34	58.16	58.27	349366
2018-02-05	57.90	58.29	55.95	56.34	638413
2018-02-06	57.92	59.10	55.71	57.34	799231
2018-02-07	57.22	58.72	57.20	57.76	336919
2018-02-08	57.79	58.00	56.37	56.39	332148
2018-02-09	56.83	57.19	55.19	55.83	560752
2018-02-12	56.06	56.80	55.77	56.39	489781
2018-02-13	56.11	56.48	55.87	56.17	290961
2018-02-14	55.80	57.33	55.70	57.16	586460
2018-02-15	57.73	58.55	57.32	57.45	250402
2018-02-16	57.35	58.03	57.23	57.60	201409
2018-02-20	57.38	57.94	56.99	57.04	135013
2018-02-21	57.15	58.30	56.34	57.45	168665
2018-02-22	57.71	58.20	57.46	57.98	182052
2018-02-23	58.73	59.04	58.12	58.68	241969
2018-02-26	58.70	58.99	58.13	58.56	172600
2018-02-27	58.62	58.92	56.91	56.95	425791
2018-02-28	57.05	57.57	55.31	55.32	242331
2018-03-01	55.10	56.04	54.85	55.75	422042
2018-03-02	55.33	56.12	55.30	55.57	257998
2018-03-05	55.19	56.35	55.05	55.88	306934
2018-03-06	55.97	56.20	55.51	55.97	460969
2018-03-07	55.61	56.82	55.61	56.75	288722
2018-03-08	56.92	57.71	56.87	57.52	205373
2018-03-09	57.85	58.79	57.85	58.31	233841
2018-03-12	58.46	59.24	58.10	59.14	246287
2018-03-13	59.43	59.57	58.65	59.24	274980
2018-03-14	59.48	59.86	58.28	58.55	193401
2018-03-15	58.57	58.89	57.66	57.90	186927
2018-03-16	57.79	58.48	57.65	58.04	463044
2018-03-19	58.00	58.30	57.36	58.22	196699
2018-03-20	58.25	59.16	58.14	58.70	227798
2018-03-21	58.70	58.70	58.15	58.33	98300
2018-03-22	58.04	58.45	57.18	57.22	134260
2018-03-23	57.25	58.20	56.19	56.20	197420
2018-03-26	57.17	57.87	56.54	57.51	315861
2018-03-27	57.49	57.66	56.23	56.85	196925
2018-03-28	57.20	57.41	56.70	57.00	152583
2018-03-29	57.21	57.95	56.79	57.59	223540
2018-04-02	57.38	57.55	54.96	55.44	209902
2018-04-03	55.54	56.83	55.53	56.38	305704
2018-04-04	55.80	57.55	55.71	57.41	185092
2018-04-05	57.74	58.38	57.19	58.05	145905
2018-04-06	57.66	58.03	56.30	56.82	157041
2018-04-09	57.02	57.11	56.23	56.25	102802
2018-04-10	56.83	57.01	56.33	56.82	165693
2018-04-11	56.57	56.69	56.00	56.38	130143
2018-04-12	56.60	56.98	56.32	56.46	71194
2018-04-13	56.83	56.83	56.20	56.30	189886
2018-04-16	56.77	57.27	56.40	57.10	300218
2018-04-17	57.51	57.93	57.08	57.48	312003
2018-04-18	57.74	57.90	57.14	57.26	233302
2018-04-19	56.77	56.92	55.83	56.14	140665
2018-04-20	56.01	56.36	55.55	55.99	150482
2018-04-23	56.03	56.21	55.68	55.90	143152
2018-04-24	56.01	56.96	54.85	55.34	163737
2018-04-25	55.25	55.77	54.94	55.22	148939
2018-04-26	55.23	55.79	55.06	55.60	171626
2018-04-27	55.59	55.99	54.83	55.14	249806
2018-04-30	55.25	55.63	54.40	54.68	221110
2018-05-01	57.02	59.04	56.73	58.85	571000
2018-05-02	59.02	59.02	57.82	58.59	312997
2018-05-03	58.56	58.95	57.79	58.58	231490
2018-05-04	58.42	59.38	58.28	58.94	172736
2018-05-07	59.15	59.61	58.77	59.53	209531
2018-05-08	59.54	60.75	59.54	60.55	193789
2018-05-09	60.75	60.75	59.52	60.20	207564
2018-05-10	60.29	60.98	60.14	60.95	150291
2018-05-11	61.00	61.94	60.49	61.83	244394
2018-05-14	61.92	62.08	60.24	60.34	167406
2018-05-15	60.30	60.39	59.78	60.30	213013
2018-05-16	60.56	61.69	60.12	61.30	193607
2018-05-17	61.32	62.20	61.12	61.98	143181
2018-05-18	62.10	63.08	62.08	62.86	133154
2018-05-21	62.97	63.85	62.97	63.50	116130
2018-05-22	63.60	63.60	62.31	62.34	122077
2018-05-23	62.19	62.84	62.02	62.71	70346
2018-05-24	62.63	62.82	62.29	62.71	219563
2018-05-25	62.68	63.74	62.03	63.39	93828
2018-05-29	62.94	63.87	62.85	63.65	127858
2018-05-30	64.00	64.49	63.84	63.94	171667
2018-05-31	63.95	64.13	63.13	63.31	194216
2018-06-01	63.71	63.93	63.33	63.71	288156
2018-06-04	64.01	64.72	63.69	64.66	270833
2018-06-05	64.45	66.00	64.40	65.28	284089
2018-06-06	65.24	65.32	64.65	65.12	156694
2018-06-07	65.34	66.15	64.93	66.03	247440
2018-06-08	65.85	67.10	65.85	66.89	322748
2018-06-11	67.08	67.29	66.19	66.99	218467
2018-06-12	67.10	67.32	66.49	67.20	275216
2018-06-13	67.21	67.30	66.20	66.32	238537
2018-06-14	66.58	66.70	65.93	66.37	222259
2018-06-15	65.89	66.33	65.74	65.99	475467
2018-06-18	65.67	65.67	64.55	64.71	198928
2018-06-19	64.35	65.48	63.82	65.43	190302
2018-06-20	65.64	65.64	64.88	65.16	176329
2018-06-21	65.28	65.28	63.55	63.87	151565
2018-06-22	63.99	63.99	62.71	62.78	865997
2018-06-25	62.50	62.81	61.77	62.37	221873
2018-06-26	62.63	62.94	62.14	62.82	144880
2018-06-27	62.74	62.76	61.63	61.67	178222
2018-06-28	61.74	62.32	61.47	62.04	123599
2018-06-29	62.42	62.61	61.94	62.19	218949
2018-07-02	61.86	63.62	61.86	63.33	376626
2018-07-03	63.81	64.09	63.28	63.58	94131
2018-07-05	63.86	64.18	62.65	64.16	163770
2018-07-06	64.22	64.77	63.85	64.39	100816
2018-07-09	64.62	65.55	64.03	64.24	280769
2018-07-10	64.37	64.73	63.21	63.76	112535
2018-07-11	63.36	63.96	63.11	63.60	123253
2018-07-12	64.15	64.85	63.45	64.20	154604
2018-07-13	64.12	64.83	64.12	64.74	118008
2018-07-16	64.81	65.00	62.50	62.71	289193
2018-07-17	62.68	63.07	62.51	62.91	208129
2018-07-18	62.93	63.32	62.57	62.99	173358
2018-07-19	62.70	63.17	62.27	63.00	164636
2018-07-20	63.00	63.19	62.76	62.81	139693
2018-07-23	62.75	62.96	62.36	62.45	149619
2018-07-24	62.94	62.94	61.07	61.48	241803
2018-07-25	61.46	61.46	59.54	59.89	353227
2018-07-26	59.84	61.22	59.32	61.00	279134
2018-07-27	61.13	61.45	59.75	60.06	229515
2018-07-30	60.07	61.17	59.88	60.00	407962
2018-07-31	67.53	74.75	67.00	72.96	1899820
2018-08-01	73.06	74.91	72.17	72.80	967997
2018-08-02	72.90	74.01	72.30	73.50	594266
2018-08-03	73.43	74.02	72.84	73.74	441967
2018-08-06	73.82	74.31	73.13	73.93	388533
2018-08-07	74.07	74.17	73.26	73.55	256040
2018-08-08	73.40	73.93	72.42	72.79	208661
2018-08-09	72.75	73.42	72.11	72.34	219582
2018-08-10	72.25	72.94	71.34	72.71	189409
2018-08-13	72.72	73.15	71.49	71.65	249281
2018-08-14	71.99	72.99	71.64	72.83	160415
2018-08-15	72.67	72.67	71.58	72.13	195860
2018-08-16	72.41	73.07	72.00	72.87	224098
2018-08-17	72.65	73.50	72.49	73.21	351919
2018-08-20	73.29	73.54	72.71	73.02	181310
2018-08-21	73.30	74.50	73.30	74.08	224667
2018-08-22	73.88	74.63	73.61	74.48	234093
2018-08-23	74.59	74.79	73.78	74.30	131316
2018-08-24	74.35	74.82	74.06	74.73	147090
2018-08-27	74.95	76.16	74.43	75.75	348459
2018-08-28	75.75	75.96	75.05	75.75	151054
2018-08-29	75.93	77.02	75.21	76.63	224486
2018-08-30	76.54	77.64	76.14	76.94	198915
2018-08-31	76.62	77.36	76.24	76.77	239896
2018-09-04	76.71	76.82	75.32	76.23	212648
2018-09-05	76.26	77.59	76.26	77.48	153887
2018-09-06	77.76	78.36	76.62	76.78	155079
2018-09-07	76.65	77.14	76.56	76.73	125656
2018-09-10	77.28	77.89	76.82	77.44	159380
2018-09-11	77.21	78.04	76.96	77.67	101565
2018-09-12	77.57	78.24	76.59	77.64	130661
2018-09-13	78.07	78.07	76.52	76.86	125740
2018-09-14	76.74	77.95	76.51	77.76	167925
2018-09-17	77.66	77.66	76.45	76.58	137662
2018-09-18	76.78	76.94	75.78	75.96	124604
2018-09-19	76.12	76.12	74.92	75.10	203558
2018-09-20	75.55	75.76	74.84	75.45	175225
2018-09-21	75.44	75.52	73.46	73.57	583817
2018-09-24	73.64	74.47	72.95	73.48	352618
2018-09-25	73.42	74.00	72.42	72.69	265351
2018-09-26	72.53	73.60	72.13	72.97	219615
2018-09-27	73.00	73.50	72.49	72.57	192720
2018-09-28	72.35	72.92	72.11	72.46	272270
2018-10-01	72.95	73.43	71.65	71.93	359721
2018-10-02	71.82	72.45	71.00	71.05	325988
2018-10-03	70.76	71.63	70.74	71.32	409742
2018-10-04	71.14	71.63	70.70	71.12	496496
2018-10-05	71.26	71.26	69.20	70.50	309392
2018-10-08	70.30	70.60	69.77	70.13	277732
2018-10-09	69.95	70.75	69.20	69.33	297059
2018-10-10	69.14	69.14	68.33	68.40	386715
2018-10-11	68.14	69.15	66.90	67.11	264623
2018-10-12	68.05	68.10	65.86	66.78	390375
2018-10-15	63.47	64.95	62.90	63.20	599700
2018-10-16	63.43	64.53	62.15	64.46	395449
2018-10-17	64.09	64.09	62.30	62.87	296075
2018-10-18	62.41	62.64	60.66	60.96	409387
2018-10-19	61.10	61.15	59.34	59.49	343281
2018-10-22	59.42	60.28	58.91	59.48	767169
2018-10-23	58.77	59.99	58.40	58.45	440671
2018-10-24	57.91	58.73	56.90	56.94	622622
2018-10-25	57.12	58.23	57.12	57.37	357848
2018-10-26	56.30	56.71	55.22	55.86	400062
2018-10-29	56.81	57.51	54.35	55.12	424466
2018-10-30	54.58	56.72	53.15	55.75	421219
2018-10-31	56.55	57.26	55.63	57.08	674349
2018-11-01	57.08	59.07	56.73	58.63	476871
2018-11-02	58.80	59.12	57.64	58.13	437540
2018-11-05	58.28	59.03	57.70	58.58	341134
2018-11-06	58.52	59.80	58.20	59.30	382007
2018-11-07	59.59	60.13	58.48	59.65	140596
2018-11-08	59.74	59.87	58.60	58.85	204731
2018-11-09	58.78	59.17	57.90	58.23	153541
2018-11-12	58.33	58.77	57.67	57.78	199231
2018-11-13	58.14	59.32	57.70	57.84	164124
2018-11-14	58.35	59.06	57.60	58.25	241722
2018-11-15	58.11	58.67	57.07	58.24	294584
2018-11-16	57.89	58.18	56.99	57.82	307728
2018-11-19	57.78	58.69	56.80	56.95	241248
2018-11-20	56.25	56.44	54.52	55.14	283555
2018-11-21	55.24	56.61	55.24	56.08	139076
2018-11-23	55.73	56.85	55.67	56.01	75909
2018-11-26	56.52	57.14	56.01	56.76	266705
2018-11-27	56.47	56.87	56.23	56.44	159938
2018-11-28	56.47	57.95	55.63	57.78	289536
2018-11-29	57.63	57.90	57.00	57.76	241477
2018-11-30	57.71	58.68	57.42	58.50	288132
2018-12-03	59.21	59.50	57.99	59.08	336147
2018-12-04	58.68	58.89	56.20	56.36	389496
2018-12-06	55.55	57.50	55.15	57.34	337877
2018-12-07	57.32	58.19	55.04	55.23	363950
2018-12-10	55.37	55.54	54.43	54.88	353645
2018-12-11	55.63	55.75	53.89	54.01	133942
2018-12-12	54.88	55.10	54.21	54.66	187310
2018-12-13	54.92	55.08	53.85	53.90	263610
2018-12-14	53.44	54.37	52.80	53.05	189566
2018-12-17	52.87	53.77	52.22	52.60	358604
2018-12-18	53.22	53.95	52.63	53.08	259873
2018-12-19	53.03	54.23	51.58	51.90	232677
2018-12-20	51.72	52.26	51.07	51.31	244786
2018-12-21	51.29	52.13	50.42	50.43	1178409
2018-12-24	50.18	50.94	49.54	49.80	87626
2018-12-26	49.70	52.35	49.70	52.23	239579
2018-12-27	51.39	53.20	51.39	53.15	298398
2018-12-28	53.34	54.50	53.27	53.78	214641
2018-12-31	53.98	54.38	53.70	54.13	255885
2019-01-02	53.40	54.79	52.52	54.79	397344
2019-01-03	54.52	55.31	53.86	54.17	209944
2019-01-04	54.91	56.24	54.91	55.88	178324
2019-01-07	55.79	56.83	55.24	56.50	304922
2019-01-08	57.13	57.69	56.65	57.56	344586
2019-01-09	57.44	58.03	56.55	57.75	140225
2019-01-10	57.29	58.17	57.29	57.89	193559
2019-01-11	57.57	58.35	57.50	58.30	123934
2019-01-14	57.95	58.76	57.95	58.46	191189
2019-01-15	58.52	58.52	57.49	58.40	236709
2019-01-16	58.36	59.08	58.36	58.61	298820
2019-01-17	58.46	59.70	58.11	59.65	385279
2019-01-18	60.17	61.10	59.97	60.63	300219
2019-01-22	60.38	60.85	59.70	60.16	323172
2019-01-23	60.33	60.42	59.41	60.04	342599
2019-01-24	59.91	60.53	59.91	60.33	118475
2019-01-25	60.51	61.41	59.92	60.02	176518
2019-01-28	59.47	60.06	59.15	59.37	140362
2019-01-29	59.68	59.77	58.65	59.39	533382
2019-01-30	59.94	60.52	59.17	60.51	412105
2019-01-31	60.38	61.71	60.38	61.38	194972
2019-02-01	61.59	61.79	60.75	61.14	145002
2019-02-04	60.95	61.43	60.42	60.94	309398
2019-02-05	58.32	58.32	54.99	57.13	695762
2019-02-06	56.95	58.84	56.84	57.77	286370
2019-02-07	57.67	58.77	57.67	58.05	226851
2019-02-08	57.87	58.14	57.79	57.84	341874
2019-02-11	57.92	58.65	57.79	58.29	292384
2019-02-12	58.70	60.64	58.70	60.38	274158
2019-02-13	60.67	60.96	59.72	59.82	348159
2019-02-14	59.42	60.17	59.22	59.84	244418
2019-02-15	60.16	60.47	59.90	60.22	155887
2019-02-19	59.86	60.84	59.85	60.21	176633
2019-02-20	60.06	60.96	59.89	60.94	185606
2019-02-21	60.69	61.23	60.35	60.76	133968
2019-02-22	61.04	61.17	60.67	60.96	109108
2019-02-25	61.32	61.62	60.80	60.95	174658
2019-02-26	60.67	61.06	59.64	59.67	306368
2019-02-27	59.17	59.75	59.07	59.65	100425
2019-02-28	59.74	60.18	59.08	59.93	324232
2019-03-01	60.50	60.74	59.30	59.79	206767
2019-03-04	59.78	60.50	59.71	59.84	118356
2019-03-05	60.00	60.19	59.57	59.84	250529
2019-03-06	59.93	60.06	59.44	59.68	255417
2019-03-07	59.62	60.28	59.23	59.93	219714
2019-03-08	59.60	60.32	59.60	59.98	180400
2019-03-11	60.05	60.45	59.74	60.44	181929
2019-03-12	60.49	60.49	59.94	60.02	144402
2019-03-13	60.21	60.31	59.74	59.89	156443
2019-03-14	59.74	59.94	59.72	59.80	124067
2019-03-15	59.97	60.53	59.17	59.41	580785
2019-03-18	59.42	60.32	59.21	60.20	155683
2019-03-19	60.47	60.67	59.31	59.41	204891
2019-03-20	59.32	59.47	58.01	58.43	168814
2019-03-21	58.31	60.03	58.31	59.84	247160
2019-03-22	59.47	59.47	56.36	56.46	265341
2019-03-25	56.61	57.18	55.80	56.58	284360
2019-03-26	57.04	57.92	56.60	57.50	199982
2019-03-27	57.42	58.01	56.97	57.42	155188
2019-03-28	57.77	58.13	56.93	57.54	198424
2019-03-29	57.94	59.45	57.94	59.27	438967
2019-04-01	59.67	60.76	59.09	59.26	242480
2019-04-02	59.32	59.32	58.56	58.80	159341
2019-04-03	59.21	59.88	58.97	59.24	113730
2019-04-04	59.40	60.52	59.40	60.26	120874
2019-04-05	60.40	61.55	60.29	61.25	176000
2019-04-08	61.11	62.23	60.75	62.12	142242
2019-04-09	62.08	62.08	61.11	61.25	128045
2019-04-10	61.45	62.30	61.24	62.08	185492
2019-04-11	62.25	63.16	61.73	62.94	139166
2019-04-12	63.33	63.89	63.19	63.68	118192
2019-04-15	63.85	64.56	62.88	63.19	142485
2019-04-16	63.44	63.80	62.71	63.70	237209
2019-04-17	64.08	64.47	63.41	64.20	271100
2019-04-18	63.86	64.06	63.26	63.61	139675
2019-04-22	63.17	63.47	62.18	62.55	178780
2019-04-23	62.42	63.35	62.24	62.85	269469
2019-04-24	62.77	63.30	62.71	62.97	330845
2019-04-25	62.59	62.82	61.24	61.95	404368
2019-04-26	62.14	62.68	61.89	61.99	435629
2019-04-29	61.85	63.85	61.80	63.43	500455
2019-04-30	64.26	64.89	62.54	63.68	384246
2019-05-01	63.49	64.79	63.44	64.08	457023
2019-05-02	64.01	65.23	63.90	64.83	258418
2019-05-03	65.31	66.91	65.31	66.77	285340
2019-05-06	65.78	67.30	65.34	67.18	259008
2019-05-07	66.50	67.02	66.27	66.63	410241
2019-05-08	66.86	67.07	66.19	66.37	241252
2019-05-09	65.92	66.90	65.42	66.87	256772
2019-05-10	66.52	67.52	66.18	67.29	152802
2019-05-13	66.44	66.44	65.25	65.54	186939
2019-05-14	65.72	65.80	65.25	65.53	102803
2019-05-15	65.13	65.50	64.60	65.40	132589
2019-05-16	65.64	65.95	64.93	65.21	303675
2019-05-17	64.77	65.45	63.95	63.97	99721
2019-05-20	63.55	64.28	62.97	63.76	118864
2019-05-21	64.18	65.18	64.18	64.73	179957
2019-05-22	64.37	64.76	63.35	63.73	164893
2019-05-23	63.38	63.89	61.92	62.17	165776
2019-05-24	62.57	63.18	62.05	62.77	146609
2019-05-28	62.85	63.52	62.57	62.85	171935
2019-05-29	62.46	62.97	60.72	61.85	125255
2019-05-30	62.07	62.71	61.07	61.61	81880
2019-05-31	60.77	61.04	60.31	60.84	127882
2019-06-03	60.79	62.35	60.79	61.97	159967
2019-06-04	62.72	64.24	62.46	64.10	83054
2019-06-05	64.26	64.95	63.47	64.28	180996
2019-06-06	64.29	64.46	63.08	64.18	73383
2019-06-07	64.49	65.16	64.34	64.74	118707
2019-06-10	64.95	65.86	64.79	65.37	97252
2019-06-11	65.90	65.90	65.04	65.67	182466
2019-06-12	65.62	66.28	65.18	65.32	164519
2019-06-13	65.62	66.21	65.51	66.18	109933
2019-06-14	66.00	66.34	65.66	65.89	103790
2019-06-17	65.89	66.06	65.23	65.43	146987
2019-06-18	65.97	67.02	64.99	65.60	235407
2019-06-19	65.69	65.69	64.23	65.27	239899
2019-06-20	65.90	66.09	64.86	65.36	221867
2019-06-21	65.05	66.04	64.66	64.77	299036
2019-06-24	64.99	65.13	64.26	64.83	195537
2019-06-25	65.07	65.42	64.59	64.60	102995
2019-06-26	64.97	65.74	64.91	65.34	126841
2019-06-27	65.85	66.60	65.69	65.86	161362
2019-06-28	66.13	66.96	65.99	66.46	847508
2019-07-01	67.21	68.06	65.78	66.03	182016
2019-07-02	65.99	66.22	65.12	65.47	144041
2019-07-03	65.81	66.29	65.26	65.72	101804
2019-07-05	65.39	66.58	64.81	66.42	98418
2019-07-08	66.20	66.20	65.42	65.56	351787
2019-07-09	65.50	65.50	64.58	64.95	187105
2019-07-10	65.03	65.24	64.39	64.83	170822
2019-07-11	65.08	65.33	63.72	63.99	130473
2019-07-12	64.28	65.89	63.77	65.52	161547
2019-07-15	65.79	65.79	64.51	65.35	69613
2019-07-16	65.39	65.98	65.39	65.63	105247
2019-07-17	65.60	65.74	64.60	64.61	88115
2019-07-18	64.57	65.02	64.19	64.82	106054
2019-07-19	64.98	65.89	63.46	63.50	263279
2019-07-22	63.42	63.62	62.91	63.14	79629
2019-07-23	63.57	64.50	63.45	64.21	163641
2019-07-24	63.97	65.80	63.68	65.59	175281
2019-07-25	65.90	66.27	65.49	65.67	193824
2019-07-26	65.89	66.57	65.07	66.37	222504
2019-07-29	66.32	66.32	64.99	65.37	271513
2019-07-30	60.00	62.00	57.36	59.31	1276963
2019-07-31	59.01	62.26	59.01	61.76	604041
2019-08-01	61.89	62.82	61.34	61.72	540992
2019-08-02	61.57	62.27	61.29	62.04	274920
2019-08-05	60.97	61.83	60.58	61.50	460678
2019-08-06	61.68	62.77	61.54	62.40	378125
2019-08-07	61.58	62.88	61.52	62.55	267521
2019-08-08	62.87	63.76	62.67	63.73	228015
2019-08-09	63.51	63.66	62.93	63.27	295215
2019-08-12	63.12	63.13	62.30	62.50	190755
2019-08-13	62.25	63.75	62.25	63.06	156069
2019-08-14	62.12	62.49	61.85	62.21	250112
2019-08-15	62.28	62.90	62.16	62.50	140086
2019-08-16	62.73	63.81	62.73	63.39	156257
2019-08-19	64.14	64.64	63.67	63.89	141101
2019-08-20	63.65	64.10	62.72	63.84	156973
2019-08-21	64.39	64.68	64.06	64.23	168533
2019-08-22	64.15	64.98	63.56	63.72	118445
2019-08-23	63.92	64.30	61.52	61.78	164946
2019-08-26	62.29	62.45	61.80	62.10	201170
2019-08-27	62.25	62.30	61.74	61.77	222911
2019-08-28	61.57	62.91	61.21	62.63	89142
2019-08-29	63.28	64.12	63.11	63.96	179860
2019-08-30	64.32	64.66	63.93	64.20	203852
2019-09-03	63.77	63.77	62.45	63.38	281926
2019-09-04	63.96	64.58	63.81	64.16	97422
2019-09-05	64.88	66.63	64.82	65.41	242152
2019-09-06	65.58	66.35	65.37	65.43	166933
2019-09-09	65.52	66.53	65.19	66.49	243054
2019-09-10	66.72	67.61	65.96	66.70	194448
2019-09-11	67.28	67.74	66.28	67.53	335025
2019-09-12	67.63	68.82	66.70	68.48	208260
2019-09-13	69.00	69.16	68.27	68.58	188966
2019-09-16	68.06	69.25	67.87	69.10	130675
2019-09-17	69.04	69.04	68.30	68.68	225556
2019-09-18	68.70	69.23	68.32	68.95	149351
2019-09-19	68.80	69.20	68.16	68.25	197662
2019-09-20	68.31	68.93	67.74	68.44	432569
2019-09-23	68.17	68.62	68.06	68.06	154577
2019-09-24	68.07	68.69	67.68	68.12	281017
2019-09-25	68.32	68.93	67.87	68.68	173289
2019-09-26	68.61	69.26	68.33	68.49	166917
2019-09-27	68.74	69.20	67.59	68.19	209100
2019-09-30	68.40	69.76	68.40	69.37	216012
2019-10-01	69.81	70.60	68.07	67.90	193527
2019-10-02	67.41	68.34	67.05	68.16	186118
2019-10-03	67.92	68.82	67.55	68.46	236539
2019-10-04	68.54	69.48	68.54	69.43	118484
2019-10-07	68.97	69.68	68.65	69.37	226738
2019-10-08	68.62	69.09	68.21	68.54	134794
2019-10-09	69.14	69.79	68.45	68.60	128114
2019-10-10	68.90	69.35	68.54	68.69	93789
2019-10-11	69.60	70.80	69.22	69.28	194368
2019-10-14	69.11	69.94	68.44	69.75	93717
2019-10-15	70.04	71.00	70.04	70.84	153457
2019-10-16	70.63	71.62	70.57	71.24	203540
2019-10-17	71.81	72.81	71.81	72.55	239475
2019-10-18	72.44	73.18	72.09	72.38	245074
2019-10-21	73.03	73.62	72.96	73.28	188662
2019-10-22	73.28	73.83	73.08	73.56	138928
2019-10-23	73.33	74.19	73.18	73.90	298019
2019-10-24	73.33	74.62	73.33	74.44	291461
2019-10-25	74.58	75.70	74.40	74.65	208296
2019-10-28	75.14	75.54	74.49	75.34	231112
2019-10-29	76.05	84.99	76.05	81.77	1422413
2019-10-30	82.00	83.21	80.98	82.53	910435
2019-10-31	82.22	83.12	81.94	82.64	438528
2019-11-01	83.00	84.08	82.58	83.43	553367
2019-11-04	84.08	84.39	83.24	83.98	272678
2019-11-05	84.00	84.57	83.56	83.76	439546
2019-11-06	83.39	84.35	82.75	83.92	269641
2019-11-07	84.57	85.36	83.24	83.87	302967
2019-11-08	84.01	84.78	83.56	83.91	333636
2019-11-11	83.29	83.92	82.70	83.20	327266
2019-11-12	83.57	83.67	82.64	83.04	415983
2019-11-13	82.68	83.60	80.89	82.71	521874
2019-11-14	82.72	83.11	81.73	81.81	714994
2019-11-15	82.36	82.97	81.06	81.25	636258
2019-11-18	81.37	82.11	80.73	81.25	372382
2019-11-19	81.69	81.73	80.91	80.98	324161
2019-11-20	80.90	82.34	80.59	80.69	309673
2019-11-21	81.15	81.25	79.75	79.84	255383
2019-11-22	80.16	80.48	79.74	80.14	137096
2019-11-25	80.31	81.78	80.08	81.39	228544
2019-11-26	81.52	82.20	81.19	81.98	326644
2019-11-27	82.40	82.53	81.29	81.31	142930
2019-11-29	81.03	81.63	80.97	81.20	91592
2019-12-02	81.34	81.42	79.43	79.71	414480
2019-12-03	79.16	81.56	78.60	81.23	381833
2019-12-04	81.25	82.24	80.95	81.34	232571
2019-12-05	81.17	81.99	81.16	81.84	227668
2019-12-06	82.47	83.04	81.33	81.33	301266
2019-12-09	81.05	81.30	80.39	80.50	404222
2019-12-10	80.25	80.84	79.86	80.63	194190
2019-12-11	80.68	80.68	79.44	79.78	331310
2019-12-12	79.78	80.11	78.73	78.86	356608
2019-12-13	78.66	80.11	78.21	78.63	264184
2019-12-16	79.07	79.56	77.59	77.62	258157
2019-12-17	77.64	78.09	77.49	77.78	204129
2019-12-18	78.07	78.37	77.15	78.33	820373
2019-12-19	78.22	78.22	77.45	77.99	710479
2019-12-20	78.18	79.90	78.00	79.67	1199411
2019-12-23	79.73	80.22	79.33	79.59	272903
2019-12-24	79.71	80.01	79.34	79.91	75305
2019-12-26	79.93	80.39	79.60	80.25	137275
2019-12-27	80.47	80.74	79.99	80.48	188251
2019-12-30	80.61	80.73	80.00	80.08	245303
2019-12-31	79.97	80.86	79.59	80.23	204736
2020-01-02	80.47	81.23	79.99	81.21	396059
2020-01-03	80.46	81.54	80.13	81.42	259591
2020-01-06	80.96	81.40	80.36	81.24	149415
2020-01-07	80.72	81.20	80.07	80.81	233675
2020-01-08	81.04	82.08	80.88	81.68	266860
2020-01-09	81.66	82.24	80.91	81.67	156095
2020-01-10	81.81	82.10	81.14	81.91	113271
2020-01-13	81.91	83.14	81.91	83.05	159058
2020-01-14	83.01	83.01	81.64	82.52	252988
2020-01-15	82.27	83.51	82.27	82.71	236471
2020-01-16	83.08	84.02	83.08	84.01	157456
2020-01-17	84.42	84.50	83.22	83.38	145356
2020-01-21	83.25	83.79	83.03	83.41	182799
2020-01-22	83.83	84.74	83.58	84.67	252345
2020-01-23	84.39	85.88	83.93	85.57	241772
2020-01-24	85.56	85.88	83.86	84.46	159286
2020-01-27	83.61	85.64	83.47	85.18	264179
2020-01-28	84.99	87.52	84.99	86.99	363870
2020-01-29	87.13	87.70	86.49	86.51	238843
2020-01-30	86.02	86.66	84.88	85.41	207980
2020-01-31	84.99	85.49	82.48	82.67	314943
2020-02-03	82.94	83.85	82.71	83.57	450347
2020-02-04	84.74	88.25	83.29	86.49	376443
2020-02-05	86.90	86.98	85.44	86.03	346002
2020-02-06	86.59	87.00	85.88	86.71	221166
2020-02-07	86.37	86.79	85.93	86.57	224598
2020-02-10	86.30	87.93	86.30	86.98	156725
2020-02-11	87.35	87.96	85.69	85.75	389179
2020-02-12	85.75	86.52	84.44	84.63	262409
2020-02-13	84.14	85.10	83.94	84.20	176979
2020-02-14	84.01	85.50	83.68	85.25	233876
2020-02-18	85.03	85.65	84.47	85.36	209516
2020-02-19	85.62	86.03	84.86	84.96	269069
2020-02-20	84.54	86.22	84.54	84.99	191627
2020-02-21	85.03	86.06	84.60	85.12	152432
2020-02-24	82.73	83.72	82.25	82.60	161270
2020-02-25	82.80	83.05	79.98	80.24	234018
2020-02-26	80.38	81.41	79.98	80.35	265852
2020-02-27	79.01	81.63	78.53	79.48	382824
2020-02-28	77.76	80.10	77.02	79.43	462424
2020-03-02	79.91	83.10	79.68	82.93	503864
2020-03-03	82.72	85.51	80.98	81.40	495765
2020-03-04	82.78	84.85	82.34	84.72	333520
2020-03-05	83.06	84.23	82.99	83.98	546096
2020-03-06	81.91	82.93	80.51	82.64	469775
2020-03-09	75.00	82.08	73.19	79.01	484080
2020-03-10	80.71	81.37	77.35	80.64	554893
2020-03-11	79.01	79.01	74.94	75.09	485053
2020-03-12	67.50	71.41	64.66	64.96	585543
2020-03-13	67.82	69.85	64.94	69.61	588973
2020-03-16	60.00	66.63	58.47	63.36	594689
2020-03-17	64.44	66.44	61.75	63.11	743276
2020-03-18	59.18	60.07	56.22	58.44	577617
2020-03-19	58.58	66.50	57.75	65.94	406763
2020-03-20	66.19	66.51	54.82	55.58	633081
2020-03-23	55.33	55.37	47.02	49.13	742808
2020-03-24	50.95	55.93	49.34	53.81	501948
2020-03-25	53.65	57.34	52.03	55.22	560354
2020-03-26	55.90	61.48	55.06	59.83	431107
2020-03-27	57.02	62.14	56.66	59.56	307158
2020-03-30	60.10	62.15	59.64	61.86	269166
2020-03-31	61.00	62.89	60.55	61.75	509476
2020-04-01	59.37	60.81	58.54	60.35	650729
2020-04-02	60.21	63.26	59.87	62.94	519279
2020-04-03	61.83	62.70	56.32	56.58	432059
2020-04-06	58.85	62.71	58.85	62.53	255450
2020-04-07	64.89	65.05	60.67	61.49	432338
2020-04-08	62.78	63.23	61.36	62.76	252730
2020-04-09	63.82	66.71	63.31	66.58	209853
2020-04-13	65.91	66.01	62.85	63.53	185641
2020-04-14	65.34	66.39	62.82	64.01	345302
2020-04-15	62.06	63.48	61.14	62.66	340414
2020-04-16	62.22	63.64	60.26	61.91	364130
2020-04-17	63.61	65.27	63.05	63.40	284170
2020-04-20	61.96	63.58	60.53	61.20	210635
2020-04-21	59.75	60.11	58.00	58.00	277169
2020-04-22	59.53	59.74	57.42	58.36	276929
2020-04-23	58.10	59.94	58.10	58.72	253142
2020-04-24	58.96	60.02	58.21	60.02	214603
2020-04-27	60.24	63.45	59.68	63.28	274077
2020-04-28	69.61	76.33	69.54	72.93	559541
2020-04-29	73.00	75.86	72.41	74.95	480118
2020-04-30	73.79	74.33	71.48	72.10	283663
2020-05-01	70.95	71.08	69.50	70.43	249694
2020-05-04	69.29	70.14	68.74	70.11	274121
2020-05-05	71.52	73.65	71.26	72.46	271372
2020-05-06	72.58	72.74	70.97	71.55	252467
2020-05-07	72.74	73.28	71.18	71.55	188619
2020-05-08	73.07	74.91	72.63	74.81	214315
2020-05-11	74.09	75.23	73.14	74.13	270582
2020-05-12	74.19	74.19	69.44	69.52	221141
2020-05-13	68.88	70.36	67.83	68.20	316340
2020-05-14	67.11	68.74	65.51	68.64	225574
2020-05-15	68.55	69.94	67.67	68.95	241200
2020-05-18	71.71	73.96	71.22	73.40	344700
2020-05-19	72.75	74.42	72.20	72.27	290668
2020-05-20	73.63	75.11	73.36	74.18	167259
2020-05-21	73.84	75.56	73.84	74.85	171806
2020-05-22	75.29	75.93	74.03	75.25	133361
2020-05-26	77.45	79.17	76.80	78.35	225473
2020-05-27	79.62	82.14	79.23	81.99	278628
2020-05-28	82.00	82.46	80.12	80.61	328143
2020-05-29	79.58	80.87	78.22	80.06	304625
2020-06-01	80.91	81.93	80.29	80.60	210312
2020-06-02	81.16	82.53	80.61	81.67	279056
2020-06-03	83.28	87.68	82.73	87.17	281349
2020-06-04	86.14	89.62	84.42	88.64	352613
2020-06-05	91.57	94.61	91.33	93.54	301008
2020-06-08	94.15	95.65	88.43	88.51	357029
2020-06-09	86.72	88.80	86.12	87.72	316776
2020-06-10	87.20	87.50	85.14	86.25	206538
2020-06-11	83.15	83.40	78.61	78.67	234464
2020-06-12	81.68	83.63	77.67	79.21	341673
2020-06-15	76.80	83.88	76.68	83.20	276428
2020-06-16	86.36	87.19	84.36	86.12	234859
2020-06-17	86.25	86.25	84.01	84.28	204182
2020-06-18	83.41	85.01	83.22	83.99	199305
2020-06-19	84.78	84.78	81.19	81.91	475179
2020-06-22	81.15	82.97	79.95	82.87	267177
2020-06-23	84.19	84.20	82.44	83.90	323963
2020-06-24	82.69	82.99	79.43	79.63	260341
2020-06-25	78.95	81.38	77.29	81.25	226145
2020-06-26	80.75	81.80	78.91	80.18	314058
2020-06-29	81.55	82.90	81.16	82.77	226119
2020-06-30	82.23	85.17	82.23	84.13	177626
2020-07-01	84.58	84.91	80.90	80.98	157862
2020-07-02	83.00	84.10	81.52	81.83	113442
2020-07-06	83.76	83.92	81.81	82.02	182315
2020-07-07	81.27	81.52	79.68	80.08	272197
2020-07-08	80.11	81.69	79.32	81.64	204565
2020-07-09	81.46	81.83	78.00	79.11	171437
2020-07-10	79.52	81.01	78.77	80.86	139740
2020-07-13	81.74	82.15	79.97	80.96	214140
2020-07-14	81.22	83.45	80.87	83.42	136086
2020-07-15	85.62	87.36	85.34	86.83	283114
2020-07-16	86.97	87.55	86.17	87.39	135253
2020-07-17	87.52	88.12	85.92	86.99	156870
2020-07-20	86.98	88.82	86.98	87.86	165172
2020-07-21	88.70	90.24	87.78	88.21	358638
2020-07-22	87.75	90.09	87.75	89.83	355246
2020-07-23	89.94	91.38	89.05	90.62	233009
2020-07-24	90.64	91.06	89.91	90.64	248862
2020-07-27	90.53	94.43	90.22	94.20	301483
2020-07-28	91.97	93.66	87.79	91.35	390871
2020-07-29	92.01	96.22	91.77	95.97	417402
2020-07-30	94.53	98.59	94.23	97.29	375321
2020-07-31	96.78	96.80	93.27	96.56	467121
2020-08-03	97.37	99.52	95.88	99.14	265552
2020-08-04	98.62	98.81	96.46	98.62	197563
2020-08-05	99.50	100.42	98.72	100.39	286146
2020-08-06	100.59	100.87	98.85	100.36	167641
2020-08-07	99.91	101.90	99.13	99.93	229156
2020-08-10	100.03	102.13	99.70	101.30	151898
2020-08-11	102.50	103.82	101.60	102.00	217010
2020-08-12	103.09	103.82	101.99	102.91	212266
2020-08-13	102.04	103.58	101.98	102.99	136602
2020-08-14	102.23	103.38	102.18	102.98	140054
2020-08-17	103.12	104.34	102.33	103.35	236865
2020-08-18	103.17	103.87	100.41	101.00	248412
2020-08-19	100.87	101.51	99.80	100.30	180265
2020-08-20	99.29	100.18	98.31	98.71	152742
2020-08-21	98.20	99.55	97.21	99.47	239367
2020-08-24	100.60	100.60	98.91	99.78	196114
2020-08-25	100.28	100.28	98.28	99.81	109975
2020-08-26	99.72	100.59	99.32	100.15	127901
2020-08-27	100.97	100.97	99.29	99.63	142698
2020-08-28	100.00	100.85	99.61	100.62	175713
2020-08-31	100.09	100.92	98.27	98.34	184125
2020-09-01	97.90	100.15	97.19	100.03	199883
2020-09-02	100.39	101.06	98.81	100.60	122760
2020-09-03	100.71	100.84	95.74	96.30	143697
2020-09-04	98.02	98.17	93.93	95.79	188052
2020-09-08	94.87	98.21	93.44	96.86	231069
2020-09-09	97.55	99.49	97.55	98.64	191840
2020-09-10	99.09	99.52	98.28	98.85	169568
2020-09-11	99.62	100.33	98.43	99.32	182819
2020-09-14	100.27	101.42	99.45	100.41	147377
2020-09-15	101.07	101.86	100.19	100.48	118748
2020-09-16	101.46	102.89	100.52	101.89	214692
2020-09-17	100.60	100.83	98.75	99.72	172512
2020-09-18	100.72	100.94	96.60	97.33	877114
2020-09-21	95.19	95.26	90.33	91.73	282386
2020-09-22	92.16	95.13	91.69	94.95	226884
2020-09-23	94.74	95.47	92.90	92.99	234862
2020-09-24	93.25	94.74	91.35	93.46	153784
2020-09-25	92.55	94.35	92.47	93.42	186879
2020-09-28	94.54	96.88	94.54	96.43	177395
2020-09-29	96.41	97.96	96.31	96.89	166391
2020-09-30	97.23	98.73	96.76	97.16	234271
2020-10-01	97.94	98.61	96.46	97.37	213359
2020-10-02	92.00	92.00	89.80	90.62	1284326
2020-10-05	91.58	92.89	91.24	92.20	593407
2020-10-06	93.46	94.14	89.16	90.66	8811376
2020-10-07	91.63	94.66	91.63	93.28	563406
2020-10-08	94.52	95.39	93.34	94.57	325124
2020-10-09	95.51	95.90	93.70	95.23	195133
2020-10-12	95.94	96.52	94.53	96.00	185005
2020-10-13	95.14	95.30	93.84	93.90	204873
2020-10-14	93.84	94.74	92.57	93.21	139216
2020-10-15	94.53	97.92	93.15	97.30	339746
2020-10-16	97.45	99.14	96.71	96.76	240748
2020-10-19	96.83	97.63	93.68	94.00	183464
2020-10-20	94.61	96.45	94.41	95.14	233383
2020-10-21	95.01	96.74	94.92	95.51	352411
2020-10-22	96.29	96.43	94.34	95.77	240313
2020-10-23	96.62	97.19	95.56	96.96	194737
2020-10-26	95.53	96.65	93.20	94.03	240680
2020-10-27	94.62	96.41	89.00	89.62	537001
2020-10-28	87.42	89.51	86.90	87.38	330903
2020-10-29	86.85	88.61	86.20	88.31	316330
2020-10-30	88.31	90.60	87.85	88.72	417124
2020-11-02	90.10	91.99	90.06	91.67	239620
2020-11-03	93.53	95.29	92.05	94.85	247989
2020-11-04	94.19	94.48	91.45	92.95	154734
2020-11-05	93.90	96.01	93.49	93.87	199263
2020-11-06	94.39	94.74	92.48	93.29	117416
2020-11-09	97.27	101.69	91.32	91.56	290512
2020-11-10	92.84	94.44	92.36	93.29	276671
2020-11-11	94.11	94.11	90.15	92.18	183110
2020-11-12	91.48	91.78	89.20	90.52	238992
2020-11-13	91.36	93.34	91.36	92.20	140595
2020-11-16	93.38	95.01	92.52	95.00	156823
2020-11-17	94.13	96.18	92.53	95.89	270851
2020-11-18	95.95	96.24	93.84	93.94	131156
2020-11-19	93.22	94.99	92.73	94.81	207546
2020-11-20	94.29	94.29	92.54	93.76	139973
2020-11-23	94.36	96.02	94.14	95.21	131409
2020-11-24	96.32	96.61	94.20	94.46	210691
2020-11-25	93.97	93.97	91.00	92.84	177197
2020-11-27	93.01	93.71	92.33	93.64	66593
2020-11-30	93.35	93.41	91.44	91.90	177980
2020-12-01	93.10	93.69	91.93	92.80	177473
2020-12-02	92.16	92.92	89.87	90.11	205283
2020-12-03	90.04	91.86	89.60	90.32	212498
2020-12-04	90.40	91.48	89.99	90.76	159200
2020-12-07	90.67	91.51	89.95	90.61	144076
2020-12-08	90.03	90.92	89.72	90.56	216788
2020-12-09	91.41	91.96	89.99	90.76	228561
2020-12-10	89.94	90.20	88.72	89.37	199760
2020-12-11	88.61	90.83	88.61	90.22	184630
2020-12-14	90.98	91.98	90.90	90.98	139039
2020-12-15	91.29	92.48	90.66	92.41	263788
2020-12-16	93.30	93.69	91.26	91.62	167653
2020-12-17	91.98	93.53	91.98	93.35	138593
2020-12-18	93.10	94.47	93.10	93.43	589840
2020-12-21	91.34	92.72	90.37	92.71	292174
2020-12-22	92.69	93.43	92.14	93.10	110449
2020-12-23	93.48	93.88	91.85	92.56	212658
2020-12-24	93.04	93.11	92.33	92.89	40485
2020-12-28	93.90	94.36	93.03	93.05	123772
2020-12-29	93.45	93.45	91.25	92.00	145503
2020-12-30	92.60	93.79	92.43	92.80	115314
2020-12-31	92.75	93.69	91.74	93.45	188153
2021-01-04	94.19	95.67	91.25	92.61	262833
2021-01-05	92.62	94.84	92.60	93.89	369650
2021-01-06	95.61	99.04	94.76	98.27	438515
2021-01-07	98.49	100.95	97.96	100.48	175370
2021-01-08	100.47	101.36	98.81	99.87	188473
2021-01-11	98.91	101.56	98.91	101.03	224812
2021-01-12	101.39	102.67	101.18	102.38	118754
2021-01-13	102.58	102.58	100.87	101.60	147174
2021-01-14	102.48	102.48	100.72	100.97	159467
2021-01-15	99.92	100.02	97.30	99.49	309172
2021-01-19	100.25	102.49	100.25	102.42	299408
2021-01-20	102.75	105.43	102.48	104.31	250122
2021-01-21	104.50	105.89	102.52	102.76	180277
2021-01-22	101.44	103.12	100.14	102.97	168445
2021-01-25	102.36	102.82	99.04	100.28	170345
2021-01-26	100.83	100.83	96.82	97.08	171548
2021-01-27	94.73	96.60	92.47	93.77	284147
2021-01-28	94.82	95.16	93.63	94.69	167885
2021-01-29	94.37	94.99	91.91	92.00	217021
2021-02-01	93.11	95.74	92.15	95.27	157023
2021-02-02	96.38	97.67	95.15	96.45	143563
2021-02-03	95.97	96.98	95.30	96.93	158803
2021-02-04	96.97	99.17	96.88	97.14	239956
2021-02-05	97.00	100.20	97.00	100.17	188937
2021-02-08	100.81	103.66	100.20	103.55	207714
2021-02-09	102.92	102.99	94.57	95.90	349202
2021-02-10	96.02	97.09	93.17	93.50	271456
2021-02-11	93.71	94.69	92.86	94.25	245200
2021-02-12	93.99	95.72	93.94	95.53	151388
2021-02-16	95.86	97.37	95.20	96.31	444181
2021-02-17	95.11	96.80	95.11	96.20	173187
2021-02-18	96.14	97.29	95.66	96.53	357808
2021-02-19	97.05	98.47	97.05	97.82	238380
2021-02-22	97.13	99.15	96.12	97.33	372037
2021-02-23	97.19	99.21	96.33	98.59	261687
2021-02-24	99.07	99.68	97.96	99.40	160188
2021-02-25	98.97	99.71	98.08	98.18	342276
2021-02-26	98.52	99.30	97.28	97.46	280220
2021-03-01	99.25	100.53	98.57	100.02	142685
2021-03-02	99.78	99.78	97.13	98.17	424114
2021-03-03	99.03	99.94	98.22	98.39	216149
2021-03-04	98.84	99.49	96.79	98.74	460912
2021-03-05	100.00	100.54	97.94	100.38	551052
2021-03-08	101.48	105.58	100.84	104.38	212726
2021-03-09	104.70	105.61	103.58	104.58	333132
2021-03-10	105.49	108.86	104.67	107.92	314376
2021-03-11	107.00	109.85	105.79	106.16	363374
2021-03-12	106.48	107.03	105.47	106.48	522992
2021-03-15	106.01	108.57	105.08	108.56	276714
2021-03-16	108.24	109.66	107.37	109.27	241790
2021-03-17	109.64	109.64	106.88	107.88	293750
2021-03-18	107.80	108.37	106.30	106.33	262627
2021-03-19	106.45	106.45	104.20	104.81	530295
2021-03-22	104.86	105.24	102.62	103.40	137145
2021-03-23	103.40	103.40	100.76	101.19	230509
2021-03-24	102.73	104.59	100.66	100.81	148135
2021-03-25	100.20	102.69	98.72	102.29	131600
2021-03-26	103.53	104.39	102.50	104.12	210409
2021-03-29	103.81	105.73	101.41	101.50	212111
2021-03-30	101.18	103.49	100.54	103.17	231023
2021-03-31	103.68	104.52	102.22	103.73	264850
2021-04-01	103.50	105.41	102.97	105.35	164643
2021-04-05	106.09	106.44	104.73	105.54	160616
2021-04-06	105.98	107.25	105.00	106.18	128824
2021-04-07	105.94	106.56	104.44	104.52	108713
2021-04-08	104.64	105.10	102.91	104.63	129252
2021-04-09	105.20	106.53	104.82	106.22	96024
2021-04-12	106.22	107.61	105.58	107.27	91412
2021-04-13	108.33	108.42	105.83	106.81	132509
2021-04-14	106.90	108.10	106.90	107.17	92599
2021-04-15	108.26	108.26	106.39	106.84	105852
2021-04-16	107.70	108.24	106.73	107.85	252036
2021-04-19	108.22	108.50	106.42	107.27	148598
2021-04-20	106.63	108.66	104.04	104.82	131921
2021-04-21	105.10	106.23	104.85	105.43	184862
2021-04-22	106.10	107.58	105.03	106.20	187493
2021-04-23	106.77	107.93	105.80	107.37	135022
2021-04-26	108.15	108.63	107.15	107.53	126803
2021-04-27	112.50	114.40	109.12	114.35	308552
2021-04-28	114.27	114.69	110.87	113.00	239417
2021-04-29	113.34	113.49	111.23	113.02	225249
2021-04-30	111.90	112.70	110.74	112.70	339004
2021-05-03	113.49	116.17	113.41	115.53	226544
2021-05-04	114.94	117.27	114.94	116.73	197113
2021-05-05	116.78	116.19	114.15	115.53	118762
2021-05-06	116.13	116.88	115.40	116.73	126457
2021-05-07	116.69	118.57	116.69	118.46	99892
2021-05-10	118.67	119.77	116.41	116.54	127947
2021-05-11	114.98	114.98	112.77	112.94	116627
2021-05-12	113.74	114.05	108.17	108.26	187524
2021-05-13	108.80	112.62	108.80	112.08	196771
2021-05-14	112.51	115.00	111.72	114.55	137553
2021-05-17	113.44	113.71	112.16	113.49	103782
2021-05-18	113.37	113.74	111.08	111.11	188557
2021-05-19	109.50	111.72	109.42	111.52	147145
2021-05-20	111.42	111.42	110.36	111.30	166076
2021-05-21	112.59	112.72	111.33	112.27	145021
2021-05-24	112.79	113.88	111.95	112.88	116940
2021-05-25	113.26	113.75	111.60	111.85	166057
2021-05-26	112.54	114.54	112.20	114.36	146125
2021-05-27	115.60	115.60	113.21	113.22	127950
2021-05-28	112.87	113.22	110.99	112.32	99243
2021-06-01	113.08	114.22	112.20	113.45	118476
2021-06-02	113.68	113.68	109.59	109.96	128102
2021-06-03	109.87	110.25	109.00	109.20	174987
2021-06-04	109.97	110.73	109.25	110.35	112243
2021-06-07	110.54	111.22	109.95	110.56	163138
2021-06-08	110.97	112.20	109.96	111.75	120071
2021-06-09	111.84	112.26	110.60	110.74	153656
2021-06-10	111.11	111.54	108.74	108.85	109578
2021-06-11	108.86	111.20	108.86	111.09	144279
2021-06-14	111.27	111.52	109.27	110.09	187417
2021-06-15	110.13	111.44	109.89	110.21	146270
2021-06-16	109.81	111.14	109.61	110.35	174575
2021-06-17	110.23	111.01	106.21	108.37	185014
2021-06-18	107.90	108.21	106.82	107.37	317518
2021-06-21	108.55	110.17	108.55	109.88	136874
2021-06-22	109.90	111.34	109.18	110.97	126043
2021-06-23	111.48	111.48	109.97	110.23	142588
2021-06-24	110.59	111.47	109.43	111.08	112042
2021-06-25	111.50	111.74	109.86	110.09	574184
2021-06-28	110.11	110.11	108.29	108.84	144064
2021-06-29	108.93	110.13	108.66	109.60	110590
2021-06-30	109.31	110.89	108.18	110.44	204040
2021-07-01	111.25	111.98	110.27	110.88	162087
2021-07-02	111.35	111.35	109.99	110.61	149148
2021-07-06	111.12	111.26	109.10	110.18	267787
2021-07-07	109.33	111.82	109.33	110.71	104047
2021-07-08	109.36	110.64	108.14	108.75	170605
2021-07-09	110.34	110.97	109.60	110.50	75601
2021-07-12	109.80	111.22	109.43	111.11	108396
2021-07-13	110.55	111.23	109.89	110.25	141588
2021-07-14	110.87	110.87	109.60	109.79	95175
2021-07-15	109.35	110.54	107.76	110.42	131346
2021-07-16	111.29	111.59	109.82	109.98	175634
2021-07-19	108.55	109.94	107.12	108.58	163239
2021-07-20	109.36	112.24	108.22	111.27	185284
2021-07-21	111.59	113.43	111.30	111.57	125784
2021-07-22	111.20	112.22	109.49	109.67	140733
2021-07-23	111.02	111.99	110.16	111.60	95591
2021-07-26	112.13	112.65	110.92	111.17	109526
2021-07-27	110.06	111.61	108.23	108.51	245432
2021-07-28	109.27	111.45	108.27	110.24	135392
2021-07-29	111.71	112.19	111.11	111.99	94633
2021-07-30	111.75	113.29	111.32	112.48	123963
2021-08-02	113.33	113.97	110.56	110.80	95386
2021-08-03	110.73	112.94	110.05	112.51	200635
2021-08-04	111.38	113.46	111.34	111.35	123666
2021-08-05	112.31	112.85	111.44	111.71	92399
2021-08-06	112.78	112.92	111.07	112.78	93644
2021-08-09	112.41	112.45	110.67	110.72	68357
2021-08-10	110.72	113.57	109.27	112.19	93352
2021-08-11	113.12	114.53	112.07	114.46	90148
2021-08-12	115.21	115.21	112.83	113.11	68659
2021-08-13	112.87	112.87	111.89	112.54	67036
2021-08-16	111.62	114.26	111.01	113.36	70097
2021-08-17	112.40	112.40	109.72	110.65	63438
2021-08-18	110.86	111.97	110.23	110.48	62608
2021-08-19	109.44	111.03	109.44	110.66	78233
2021-08-20	110.49	112.48	109.98	112.30	87180
2021-08-23	113.28	113.43	112.21	113.14	89511
2021-08-24	113.78	113.78	112.66	113.43	60832
2021-08-25	113.57	114.59	113.24	113.44	71641
2021-08-26	112.96	113.45	110.82	110.87	92548
2021-08-27	111.48	115.86	111.48	114.97	156720
2021-08-30	115.88	116.43	114.43	114.53	61393
2021-08-31	115.00	115.00	112.42	113.15	91009
2021-09-01	113.44	113.44	111.92	112.76	55674
2021-09-02	113.26	114.60	113.12	114.20	160805
2021-09-03	113.78	113.78	112.33	113.06	73969
2021-09-07	112.36	112.36	110.25	110.54	73257
2021-09-08	109.83	110.28	108.88	109.89	95696
2021-09-09	110.01	110.88	108.39	109.09	91769
2021-09-10	109.91	109.91	108.08	108.19	98959
2021-09-13	109.69	111.26	108.81	109.65	110155
2021-09-14	109.92	111.36	107.07	107.51	84224
2021-09-15	107.09	108.20	106.94	107.81	106435
2021-09-16	108.09	108.27	105.64	107.49	148807
2021-09-17	107.97	107.97	105.72	106.72	479816
2021-09-20	104.40	106.65	104.40	106.34	123711
2021-09-21	107.15	107.15	104.46	104.83	151922
2021-09-22	105.65	107.37	105.41	106.39	105583
2021-09-23	106.65	108.50	106.64	108.36	102081
2021-09-24	108.14	109.42	108.14	108.82	73687
2021-09-27	109.00	112.10	109.00	111.76	157744
2021-09-28	111.69	112.09	109.94	110.51	113059
2021-09-29	111.36	111.60	109.51	109.69	140236
2021-09-30	110.64	111.46	106.87	106.97	124164
2021-10-01	107.77	110.28	106.60	109.19	95707
2021-10-04	108.83	110.39	108.29	109.87	125958
2021-10-05	109.33	111.38	108.98	110.12	95625
2021-10-06	109.18	110.02	107.65	109.59	120655
2021-10-07	110.49	113.37	109.97	113.28	145652
2021-10-08	113.32	114.61	112.76	113.27	214996
2021-10-11	113.06	114.60	112.86	112.99	68568
2021-10-12	112.93	113.39	111.93	112.33	95218
2021-10-13	112.34	113.87	111.20	112.57	62437
2021-10-14	113.73	115.98	113.73	115.93	74347
2021-10-15	117.36	117.92	115.55	115.57	145660
2021-10-18	115.28	115.59	114.56	115.49	67405
2021-10-19	116.20	116.60	114.07	114.37	67616
2021-10-20	114.75	115.24	114.02	114.76	206147
2021-10-21	114.38	116.26	114.27	115.50	105938
2021-10-22	115.47	117.30	114.70	114.77	81945
2021-10-25	114.67	116.97	113.92	116.65	145029
2021-10-26	106.75	109.19	105.04	107.19	282344
2021-10-27	107.71	108.86	104.95	105.04	163306
2021-10-28	105.92	106.94	105.81	106.31	130329
2021-10-29	106.20	106.98	105.36	106.09	136367
2021-11-01	106.32	110.82	105.39	110.77	358474
2021-11-02	110.59	113.96	109.86	113.60	217895
2021-11-03	112.79	115.30	111.34	114.36	124637
2021-11-04	115.00	118.78	115.00	116.55	150086
2021-11-05	118.19	119.72	116.75	119.54	196835
2021-11-08	120.50	121.78	119.93	121.50	211473
2021-11-09	122.04	123.50	121.97	123.24	189802
2021-11-10	122.76	123.54	119.86	120.00	119561
2021-11-11	120.36	120.74	119.56	119.75	86307
2021-11-12	120.49	121.09	119.24	119.77	130335
2021-11-15	120.00	120.18	117.69	117.84	108653
2021-11-16	118.08	119.52	117.02	119.34	83833
2021-11-17	118.89	120.02	118.05	119.99	95047
2021-11-18	120.00	120.00	118.50	119.41	137794
2021-11-19	119.11	120.13	118.68	119.21	131193
2021-11-22	120.17	122.27	118.75	120.69	107497
2021-11-23	120.71	121.29	119.61	120.47	99255
2021-11-24	119.64	122.40	118.74	119.65	73102
2021-11-26	116.13	117.73	115.38	117.17	166787
2021-11-29	118.15	119.36	117.36	118.76	196182
2021-11-30	117.98	118.00	115.26	115.36	261053
2021-12-01	117.21	119.59	116.07	117.01	186472
2021-12-02	117.67	122.34	116.14	122.14	228299
2021-12-03	122.61	124.00	121.00	123.25	327738
2021-12-06	124.40	127.71	124.12	127.51	274806
2021-12-07	128.00	131.39	127.40	130.62	295863
2021-12-08	131.06	131.06	127.92	130.04	190407
2021-12-09	129.36	130.93	128.63	129.04	132210
2021-12-10	129.79	130.97	127.67	130.38	164706
2021-12-13	129.68	130.12	128.00	128.99	197526
2021-12-14	129.12	131.12	127.22	128.23	247347
2021-12-15	128.00	130.31	126.25	130.14	215959
2021-12-16	130.90	132.15	130.42	131.62	284695
2021-12-17	132.25	133.06	130.47	133.00	672786
2021-12-20	131.30	133.02	130.37	131.75	700619
2021-12-21	132.85	133.97	131.43	133.74	190874
2021-12-22	134.20	134.42	132.80	133.34	210250
2021-12-23	133.98	134.64	133.08	134.01	161748
2021-12-27	134.27	137.16	134.02	137.11	107549
2021-12-28	136.58	138.28	136.58	137.51	120924
2021-12-29	137.82	138.94	136.99	138.59	92358
2021-12-30	139.59	141.26	137.54	137.90	169298
2021-12-31	137.85	139.80	137.75	139.07	110023
2022-01-03	138.91	139.54	132.81	133.99	302574
2022-01-04	134.44	136.57	134.04	135.51	233425
2022-01-05	136.55	138.21	134.17	134.27	274976
2022-01-06	133.69	136.10	132.98	134.64	161184
2022-01-07	134.38	134.68	130.75	131.46	141997
2022-01-10	130.70	130.76	129.01	130.44	129475
2022-01-11	130.96	130.96	128.12	130.32	127701
2022-01-12	130.87	132.39	129.73	130.30	196539
2022-01-13	130.84	132.73	130.48	130.84	168811
2022-01-14	129.67	130.50	128.28	128.89	131768
2022-01-18	127.71	128.33	125.08	125.24	182980
2022-01-19	125.73	126.98	122.95	123.22	187117
2022-01-20	123.48	123.95	118.18	118.40	199927
2022-01-21	117.44	119.40	113.65	113.79	394856
2022-01-24	112.49	119.84	111.44	119.22	419580
2022-01-25	116.87	116.99	113.24	115.27	258513
2022-01-26	116.19	117.77	111.47	112.24	210327
2022-01-27	113.70	114.59	109.26	109.87	179838
2022-01-28	109.04	111.77	107.27	111.67	219865
2022-01-31	110.34	112.93	110.08	112.79	216479
2022-02-01	113.00	114.61	110.36	113.37	194188
2022-02-02	112.89	114.16	111.23	111.85	164375
2022-02-03	110.12	112.31	109.81	110.00	198126
2022-02-04	109.16	110.37	107.17	108.97	207675
2022-02-07	108.87	110.09	107.81	109.50	277252
2022-02-08	116.92	122.63	116.92	120.84	500709
2022-02-09	122.26	124.48	120.76	121.80	290759
2022-02-10	119.35	120.09	115.76	116.80	218782
2022-02-11	117.56	118.23	114.00	116.10	211021
2022-02-14	116.72	118.26	116.27	117.37	154108
2022-02-15	118.43	119.08	116.99	118.48	211473
2022-02-16	118.40	119.57	116.67	119.10	171041
2022-02-17	118.08	119.08	116.64	116.70	162458
2022-02-18	116.72	118.12	115.90	116.94	167939
2022-02-22	116.50	117.13	114.46	114.94	196704
2022-02-23	116.57	116.57	112.76	112.80	179651
2022-02-24	110.49	115.83	109.91	115.46	177132
2022-02-25	115.70	118.89	115.45	118.69	122957
2022-02-28	117.15	119.30	117.15	118.51	166941
2022-03-01	118.48	119.47	115.72	116.79	295911
2022-03-02	118.21	120.67	118.21	119.77	358632
2022-03-03	120.84	121.36	117.72	118.47	122021
2022-03-04	117.26	117.98	116.07	117.42	107022
2022-03-07	118.41	118.99	114.36	114.44	199876
2022-03-08	114.43	118.37	113.34	115.39	188060
2022-03-09	117.93	119.36	116.77	118.27	127671
2022-03-10	115.84	117.45	114.81	117.31	125788
2022-03-11	118.13	118.81	115.25	115.55	111171
2022-03-14	115.48	116.30	114.65	116.09	154207
2022-03-15	117.08	118.72	115.39	117.26	158279
2022-03-16	117.89	119.99	115.49	118.38	205664
2022-03-17	117.87	119.73	117.83	119.56	91180
2022-03-18	119.57	119.99	117.86	119.57	324495
2022-03-21	119.27	119.87	117.96	119.48	130026
2022-03-22	119.75	120.66	116.26	117.78	246124
2022-03-23	117.51	117.51	113.17	113.49	216087
2022-03-24	113.09	114.47	112.46	112.88	166620
2022-03-25	113.04	113.04	110.93	112.27	153403
2022-03-28	112.06	112.93	110.95	112.93	109146
2022-03-29	114.72	116.67	114.23	114.99	212185
2022-03-30	114.73	114.78	111.56	112.07	273565
2022-03-31	111.93	113.52	109.00	109.04	379229
2022-04-01	109.78	111.39	109.73	110.80	267973
2022-04-04	111.21	111.21	109.29	109.74	153474
2022-04-05	109.23	110.80	106.60	106.82	172865
2022-04-06	105.36	106.24	104.54	104.92	205514
2022-04-07	104.41	104.84	102.89	104.16	370055
2022-04-08	104.51	105.96	102.41	102.60	214530
2022-04-11	102.67	104.04	102.41	103.07	152696
2022-04-12	104.23	106.18	103.61	104.51	297294
2022-04-13	105.15	107.05	104.82	107.01	190058
2022-04-14	107.23	107.61	104.53	105.26	212057
2022-04-18	104.48	105.91	104.01	104.82	151398
2022-04-19	105.52	108.99	105.52	108.87	161185
2022-04-20	110.02	110.83	109.50	110.02	141788
2022-04-21	111.94	111.94	108.55	109.55	172230
2022-04-22	108.27	108.27	104.70	104.77	155492
2022-04-25	105.00	107.26	102.80	107.22	209966
2022-04-26	106.96	110.71	104.62	105.35	285956
2022-04-27	105.51	105.71	102.20	103.55	242945
2022-04-28	103.99	107.69	102.67	106.33	264871
2022-04-29	105.81	106.30	103.00	103.67	205024
2022-05-02	103.49	106.17	102.43	105.50	191936
2022-05-03	105.26	106.75	104.36	105.50	133710
2022-05-04	105.96	109.89	104.37	109.72	191143
2022-05-05	108.05	108.54	104.70	105.89	194537
2022-05-06	105.44	105.50	103.55	105.34	180369
2022-05-09	104.15	106.81	104.15	105.02	150510
2022-05-10	107.09	107.09	102.10	103.35	157002
2022-05-11	103.55	104.24	99.60	99.73	129449
2022-05-12	99.79	103.00	99.79	102.92	223338
2022-05-13	104.02	104.80	102.44	103.06	127971
2022-05-16	102.20	103.03	99.74	101.43	99463
2022-05-17	103.21	104.63	101.98	104.14	129093
2022-05-18	102.97	105.27	101.51	101.95	168759
2022-05-19	100.86	103.94	100.86	101.47	129361
2022-05-20	102.45	102.45	99.49	101.71	148213
2022-05-23	103.28	103.31	100.76	102.65	123610
2022-05-24	102.28	102.72	99.68	101.72	108821
2022-05-25	100.95	104.30	100.95	103.49	105463
2022-05-26	104.56	106.28	104.06	106.23	135671
2022-05-27	107.00	109.52	106.65	109.31	148920
2022-05-31	107.95	108.85	105.77	108.35	207122
2022-06-01	108.19	110.23	106.17	108.25	176711
2022-06-02	108.94	111.07	108.71	111.07	108110
2022-06-03	109.83	110.68	109.37	110.05	124219
2022-06-06	111.15	111.25	109.17	110.92	126363
2022-06-07	109.68	112.45	109.52	112.44	84674
2022-06-08	111.28	112.62	110.19	110.21	135167
2022-06-09	109.39	110.73	109.17	109.30	90429
2022-06-10	107.02	107.06	103.69	103.78	120557
2022-06-13	101.18	102.12	99.25	99.92	149656
2022-06-14	99.55	100.74	98.36	99.62	127364
2022-06-15	101.00	101.00	96.61	98.23	206145
2022-06-16	96.49	96.49	89.65	90.30	271161
2022-06-17	90.28	91.46	87.73	88.72	543135
2022-06-21	90.33	91.45	88.02	90.93	280725
2022-06-22	89.55	93.20	89.55	92.07	212107
2022-06-23	91.91	96.24	91.91	95.80	255422
2022-06-24	96.65	98.44	96.10	97.99	486330
2022-06-27	99.21	101.87	97.50	100.10	317352
2022-06-28	100.40	100.60	97.59	97.77	203928
2022-06-29	98.05	99.17	95.77	99.10	169562
2022-06-30	97.57	101.62	97.19	100.61	237006
2022-07-01	100.82	103.01	100.63	102.55	165528
2022-07-05	100.55	103.67	100.55	103.35	191053
2022-07-06	103.92	104.66	100.07	101.92	125875
2022-07-07	102.92	104.64	102.86	104.56	128759
2022-07-08	104.22	105.41	102.76	103.88	90883
2022-07-11	102.39	103.63	101.80	103.46	108394
2022-07-12	103.59	106.32	103.41	104.63	110621
2022-07-13	103.13	104.98	101.52	104.23	108749
2022-07-14	101.72	103.56	100.16	103.45	177461
2022-07-15	105.00	105.11	103.28	103.88	140537
2022-07-18	105.06	105.06	102.43	102.82	152723
2022-07-19	104.49	107.09	104.41	106.91	137493
2022-07-20	106.91	107.89	106.42	107.77	151271
2022-07-21	106.40	109.09	105.68	109.02	166172
2022-07-22	108.76	110.22	107.07	108.52	112853
2022-07-25	108.82	108.82	105.59	106.98	190264
2022-07-26	105.25	106.31	103.91	104.36	446559
2022-07-27	104.38	104.77	100.31	101.53	373072
2022-07-28	102.06	102.96	101.66	101.82	241680
2022-07-29	101.82	104.03	101.51	103.28	266499
2022-08-01	102.31	107.84	102.04	106.63	261805
2022-08-02	105.85	106.42	102.39	102.40	178021
2022-08-03	102.93	102.93	100.04	102.40	164263
2022-08-04	101.85	103.78	101.29	102.08	129680
2022-08-05	100.35	101.20	99.09	100.64	274485
2022-08-08	101.32	102.93	100.95	101.52	164612
2022-08-09	100.92	101.41	98.92	99.20	223863
2022-08-10	100.00	102.98	99.71	101.49	205148
2022-08-11	102.58	103.88	102.45	102.98	169961
2022-08-12	103.73	104.54	102.85	104.54	164108
2022-08-15	103.86	106.85	103.50	106.51	178814
2022-08-16	105.56	107.08	105.07	106.99	114495
2022-08-17	105.84	106.38	104.66	105.69	125179
2022-08-18	106.27	106.34	105.13	106.23	72971
2022-08-19	105.87	105.89	104.21	104.69	127083
2022-08-22	103.18	103.18	101.17	101.70	108915
2022-08-23	101.52	102.26	100.01	100.38	114793
2022-08-24	100.13	100.64	99.21	99.22	205774
2022-08-25	99.38	100.59	98.29	99.68	200860
2022-08-26	99.17	99.73	96.11	96.23	207876
2022-08-29	95.00	95.76	93.67	94.70	222582
2022-08-30	95.00	95.86	94.20	94.25	201977
2022-08-31	94.61	94.61	92.19	92.64	202013
2022-09-01	92.04	93.27	91.60	93.09	167141
2022-09-02	94.41	94.87	89.69	90.31	160482
2022-09-06	90.00	90.00	88.46	89.19	200409
2022-09-07	89.62	91.01	89.62	90.57	240568
2022-09-08	89.66	90.81	88.32	90.57	238980
2022-09-09	90.26	91.50	89.70	90.45	378584
2022-09-12	91.17	92.19	90.67	91.15	403657
2022-09-13	89.40	89.40	84.97	84.97	368175
2022-09-14	85.39	85.39	82.92	84.04	343694
2022-09-15	83.75	85.03	82.69	82.71	338883
2022-09-16	81.26	82.30	80.69	81.81	555655
2022-09-19	81.68	84.25	81.68	83.11	309109
2022-09-20	81.89	82.86	81.17	82.64	314350
2022-09-21	83.48	84.28	81.94	82.17	387344
2022-09-22	81.50	81.65	79.83	80.14	441348
2022-09-23	79.26	79.75	78.38	78.96	270664
2022-09-26	78.96	79.37	76.96	77.01	210136
2022-09-27	78.09	79.01	76.98	77.73	235159
2022-09-28	78.65	80.52	78.53	79.97	220497
2022-09-29	78.96	79.00	77.94	78.61	194325
2022-09-30	78.32	80.41	78.18	78.40	239142
2022-10-03	79.54	81.76	78.97	81.42	209729
2022-10-04	83.05	84.14	83.05	83.28	181848
2022-10-05	81.98	82.60	81.19	81.75	225621
2022-10-06	81.14	82.52	80.78	81.11	147268
2022-10-07	80.15	80.22	77.44	77.98	201351
2022-10-10	78.47	79.17	77.94	78.64	162272
2022-10-11	78.45	79.87	78.26	78.94	206198
2022-10-12	79.38	79.38	77.90	78.36	121724
2022-10-13	76.90	80.61	75.25	79.98	171223
2022-10-14	80.08	80.16	77.13	77.41	145965
2022-10-17	78.91	80.37	78.91	79.73	211512
2022-10-18	81.45	82.38	80.86	81.62	191402
2022-10-19	80.69	81.66	77.21	78.35	188091
2022-10-20	78.72	79.20	76.41	76.43	248071
2022-10-21	76.91	78.41	76.20	78.15	208886
2022-10-24	78.00	78.95	77.40	78.22	336303
2022-10-25	81.41	84.60	81.33	84.36	479957
2022-10-26	84.37	85.07	83.14	83.27	351379
2022-10-27	83.95	85.00	83.49	83.80	259016
2022-10-28	83.86	85.97	83.23	85.45	187280
2022-10-31	84.63	85.94	83.78	85.48	224512
2022-11-01	85.93	86.41	84.30	85.88	221567
2022-11-02	85.54	86.88	82.76	83.09	294733
2022-11-03	81.77	83.28	81.24	82.49	194070
2022-11-04	83.50	85.53	82.52	84.23	149178
2022-11-07	84.74	86.12	83.31	85.34	217728
2022-11-08	85.90	86.68	85.27	86.01	214765
2022-11-09	85.00	85.94	84.66	85.02	239114
2022-11-10	89.76	93.33	89.37	92.78	238237
2022-11-11	92.93	94.34	91.70	93.57	207089
2022-11-14	92.61	93.23	90.24	90.44	183325
2022-11-15	92.54	93.62	91.62	92.49	267331
2022-11-16	92.50	92.58	91.60	92.09	149347
2022-11-17	90.36	91.24	88.73	90.57	167973
2022-11-18	92.15	92.36	90.82	91.91	225189
2022-11-21	91.45	91.89	90.85	91.62	209904
2022-11-22	92.25	92.70	91.44	92.49	109590
2022-11-23	92.95	93.64	92.12	92.75	114825
2022-11-25	93.18	93.49	92.82	93.04	53648
2022-11-28	91.78	92.49	91.07	91.74	240466
2022-11-29	90.99	92.10	90.87	91.53	161340
2022-11-30	91.15	93.07	89.00	93.05	253057
2022-12-01	94.05	94.43	93.36	94.18	134452
2022-12-02	92.37	95.62	92.28	94.52	166953
2022-12-05	93.42	93.51	92.31	93.20	176541
2022-12-06	93.15	93.72	90.78	91.74	211642
2022-12-07	92.12	92.89	91.39	92.50	188319
2022-12-08	92.88	94.12	92.03	93.57	132820
2022-12-09	92.85	93.94	91.98	92.11	132315
2022-12-12	92.87	95.12	92.27	94.56	175531
2022-12-13	98.46	99.18	95.25	95.75	182345
2022-12-14	95.79	96.99	94.55	94.85	243587
2022-12-15	93.29	93.40	90.35	92.71	261456
2022-12-16	91.48	92.74	90.76	91.21	729319
2022-12-19	91.13	91.73	90.13	90.71	266398
2022-12-20	90.27	91.51	89.56	90.36	132696
2022-12-21	91.00	91.61	90.40	90.79	146022
2022-12-22	89.80	89.80	87.07	88.74	167864
2022-12-23	88.45	89.68	87.97	89.15	85892
2022-12-27	89.06	89.79	88.82	89.33	107780
2022-12-28	89.90	90.02	88.32	88.32	174689
2022-12-29	89.35	91.21	89.35	90.81	125453
2022-12-30	90.00	90.28	88.15	88.66	105245
2023-01-03	89.81	91.72	89.52	91.16	189490
2023-01-04	92.21	94.42	92.05	92.91	216318
2023-01-05	92.71	93.65	90.99	92.48	130009
2023-01-06	93.81	97.28	93.51	96.23	171555
2023-01-09	96.67	98.96	96.06	96.94	170673
2023-01-10	96.26	97.55	96.06	97.42	168563
2023-01-11	97.85	99.07	97.85	98.15	145192
2023-01-12	98.15	98.86	96.68	98.50	174717
2023-01-13	97.61	100.49	97.61	99.55	121729
2023-01-17	99.25	100.34	98.68	98.80	101577
2023-01-18	98.75	100.18	96.55	96.66	109328
2023-01-19	96.55	96.62	95.00	95.83	109402
2023-01-20	96.58	99.43	95.55	99.42	188317
2023-01-23	99.14	101.32	99.14	101.25	157924
2023-01-24	101.34	102.61	100.36	102.47	116424
2023-01-25	101.60	102.42	101.10	102.42	94938
2023-01-26	102.70	104.10	100.83	102.13	79316
2023-01-27	102.57	104.09	101.35	103.20	130420
2023-01-30	102.25	103.83	102.10	103.21	141022
2023-01-31	103.86	107.16	103.86	107.11	190525
2023-02-01	106.25	111.01	105.56	109.06	198618
2023-02-02	109.80	113.18	109.80	112.67	190282
2023-02-03	111.20	113.17	110.41	111.28	220271
2023-02-06	109.94	110.25	105.72	106.09	276610
2023-02-07	110.91	115.29	109.14	114.34	538954
2023-02-08	113.26	115.45	111.26	112.02	203826
2023-02-09	112.84	114.02	109.79	110.23	168098
2023-02-10	109.56	110.93	109.19	109.74	139577
2023-02-13	109.80	113.14	109.80	112.82	114865
2023-02-14	112.10	112.55	109.60	111.87	146325
2023-02-15	110.85	112.66	110.85	111.92	218073
2023-02-16	109.79	113.34	109.71	111.45	156777
2023-02-17	111.77	112.23	110.28	111.11	221228
2023-02-21	109.38	109.80	106.87	107.26	146769
2023-02-22	107.98	108.79	106.82	107.47	147680
2023-02-23	108.07	108.66	106.61	107.63	99282
2023-02-24	105.86	107.41	105.78	106.84	189207
2023-02-27	108.08	109.00	107.25	108.05	103555
2023-02-28	107.56	108.75	107.56	107.86	149379
2023-03-01	107.95	109.61	107.00	108.42	95540
2023-03-02	107.41	109.78	107.03	109.71	93359
2023-03-03	110.44	112.37	108.79	112.15	143550
2023-03-06	112.29	112.29	108.75	109.20	96419
2023-03-07	109.27	109.75	107.75	107.95	137921
2023-03-08	108.61	109.34	107.76	108.85	83252
2023-03-09	109.38	109.75	107.35	107.40	104247
2023-03-10	107.03	107.03	102.68	103.74	190930
2023-03-13	101.93	104.26	101.56	102.48	127383
2023-03-14	105.64	105.64	102.08	104.25	151587
2023-03-15	101.63	103.15	101.28	102.03	131076
2023-03-16	100.84	105.52	100.84	105.39	201787
2023-03-17	105.00	105.13	102.50	103.12	402481
2023-03-20	104.40	105.60	103.00	105.27	131522
2023-03-21	107.01	108.20	104.47	106.00	181889
2023-03-22	105.95	107.05	103.66	103.74	120525
2023-03-23	104.27	105.91	102.53	104.08	140811
2023-03-24	102.81	104.32	101.74	104.31	96913
2023-03-27	105.68	106.14	103.66	105.32	138886
2023-03-28	104.82	105.74	104.21	105.01	172263
2023-03-29	106.13	106.30	104.12	105.41	134263
2023-03-30	106.52	107.24	105.42	105.54	82105
2023-03-31	106.38	110.00	106.38	109.64	310903
2023-04-03	109.42	110.05	107.63	109.96	141465
2023-04-04	109.76	109.76	104.23	104.72	124156
2023-04-05	103.92	104.49	102.78	103.59	159179
2023-04-06	103.87	104.96	102.13	103.91	155224
2023-04-10	103.28	106.80	103.28	106.36	160196
2023-04-11	106.81	108.58	106.53	108.01	148824
2023-04-12	109.57	109.78	108.41	108.95	134374
2023-04-13	109.98	110.28	108.35	110.24	150091
2023-04-14	110.04	111.49	108.42	109.19	119908
2023-04-17	109.10	109.97	108.70	109.32	97732
2023-04-18	109.69	111.04	109.14	110.78	132063
2023-04-19	110.63	113.10	110.40	113.00	171114
2023-04-20	112.60	117.08	112.60	115.11	465868
2023-04-21	115.24	115.24	111.29	113.23	165969
2023-04-24	113.69	114.67	112.38	112.98	136011
2023-04-25	119.60	128.05	119.42	123.58	509987
2023-04-26	121.92	123.32	119.77	120.02	225646
2023-04-27	121.20	125.06	120.96	124.99	189356
2023-04-28	125.18	126.60	124.63	125.78	189877
2023-05-01	125.78	126.96	124.77	125.88	169914
2023-05-02	125.87	126.50	123.56	124.37	176366
2023-05-03	125.11	128.08	124.65	125.45	173609
2023-05-04	124.86	124.86	122.05	123.25	142496
2023-05-05	125.65	125.65	123.62	125.46	144294
2023-05-08	125.61	125.61	123.76	125.35	95206
2023-05-09	125.30	126.50	124.71	124.75	123554
2023-05-10	126.29	126.29	123.08	125.34	88930
2023-05-11	124.34	124.79	123.10	123.68	100514
2023-05-12	123.90	124.37	122.60	123.22	91028
2023-05-15	123.42	125.22	122.61	124.90	115380
2023-05-16	124.37	125.44	122.92	124.95	79105
2023-05-17	125.28	127.24	124.58	126.77	129650
2023-05-18	126.41	127.70	124.78	127.43	105043
2023-05-19	128.82	128.82	125.03	125.35	100033
2023-05-22	125.56	125.91	123.86	124.00	206439
2023-05-23	123.05	123.65	121.99	122.95	216416
2023-05-24	123.17	123.59	121.76	121.79	142438
2023-05-25	122.75	122.75	120.34	121.08	128390
2023-05-26	120.81	121.69	119.49	121.34	116639
2023-05-30	121.58	121.58	119.82	120.84	95740
2023-05-31	120.76	121.40	117.09	118.19	251979
2023-06-01	117.94	121.01	117.63	120.25	107183
2023-06-02	122.07	126.80	120.93	126.60	144286
2023-06-05	125.18	125.49	122.84	126.60	100081
2023-06-06	124.75	129.65	124.75	129.23	150245
2023-06-07	129.83	133.45	129.83	132.24	191823
2023-06-08	131.58	132.68	129.55	130.39	114478
2023-06-09	130.02	130.35	128.50	129.28	89727
2023-06-12	129.30	130.12	128.19	129.52	105299
2023-06-13	129.52	131.19	129.52	130.41	95881
2023-06-14	130.56	130.70	127.13	128.43	121845
2023-06-15	128.10	131.97	127.55	131.90	203992
2023-06-16	132.69	132.69	128.60	130.11	455354
2023-06-20	129.99	133.67	129.99	133.44	239921
2023-06-21	133.14	136.22	132.40	133.98	132851
2023-06-22	133.66	134.42	132.02	133.84	140365
2023-06-23	132.15	135.08	131.60	132.23	277314
2023-06-26	131.32	134.38	131.32	132.79	76968
2023-06-27	133.81	137.33	133.38	135.66	130097
2023-06-28	135.74	136.81	134.91	136.70	90566
2023-06-29	136.47	140.15	136.47	139.63	163271
2023-06-30	140.49	140.83	138.47	138.50	157871
2023-07-03	136.96	137.28	133.28	136.08	101646
2023-07-05	135.12	136.68	133.97	136.18	176853
2023-07-06	134.72	135.18	132.28	133.38	98115
2023-07-07	133.62	134.81	132.90	133.27	113657
2023-07-10	132.82	136.23	132.82	135.97	132041
2023-07-11	136.21	138.86	136.21	138.00	108590
2023-07-12	140.46	143.15	139.30	140.97	160218
2023-07-13	141.60	144.03	140.72	143.74	184509
2023-07-14	142.96	145.17	141.65	145.11	268080
2023-07-17	144.91	148.76	144.62	147.73	201605
2023-07-18	148.50	151.65	147.80	151.38	211008
2023-07-19	152.38	152.38	149.39	151.82	143299
2023-07-20	152.55	152.55	149.84	150.64	311036
2023-07-21	151.30	151.30	148.54	149.40	254706
2023-07-24	149.17	151.44	149.17	149.80	240938
2023-07-25	153.00	160.53	152.00	159.43	410869
2023-07-26	159.10	164.69	158.41	163.42	285663
2023-07-27	164.71	166.03	160.03	161.36	243368
2023-07-28	162.99	162.99	157.45	158.07	266935
2023-07-31	158.10	158.91	156.45	158.00	263428
2023-08-01	157.63	158.80	157.21	158.00	174217
2023-08-02	156.81	158.20	155.54	157.52	146320
2023-08-03	157.45	157.45	153.89	154.14	227474
2023-08-04	155.29	156.49	154.14	155.28	157569
2023-08-07	155.37	157.22	155.37	157.05	107873
2023-08-08	155.52	156.26	152.85	155.59	127572
2023-08-09	155.98	157.34	154.71	155.90	130876
2023-08-10	155.91	157.50	154.13	155.02	174521
2023-08-11	155.66	157.73	155.66	156.69	112013
2023-08-14	156.70	157.51	155.24	156.54	108366
2023-08-15	156.72	156.97	155.05	156.64	112479
2023-08-16	156.93	158.50	155.25	156.58	105177
2023-08-17	156.90	157.00	150.38	150.84	128603
2023-08-18	150.44	153.66	150.43	152.79	142706
2023-08-21	152.38	153.11	149.22	152.49	143197
2023-08-22	152.99	154.58	152.65	153.32	109892
2023-08-23	154.67	157.21	153.36	156.35	109707
2023-08-24	155.02	156.51	153.18	153.27	103333
2023-08-25	153.84	155.25	151.48	154.05	150299
2023-08-28	154.80	156.95	154.12	154.62	119409
2023-08-29	153.74	158.65	153.70	158.15	109364
2023-08-30	157.58	160.30	157.58	158.69	91023
2023-08-31	158.64	160.90	158.64	159.76	131962
2023-09-01	160.87	163.74	160.38	163.18	156056
2023-09-05	161.90	162.36	156.28	156.79	151107
2023-09-06	157.42	158.83	155.54	156.56	118249
2023-09-07	156.78	156.78	153.94	155.42	111970
2023-09-08	154.98	156.37	154.25	154.29	103637
2023-09-11	156.02	159.65	155.64	158.72	137836
2023-09-12	157.72	158.95	156.77	157.07	103640
2023-09-13	156.71	156.71	152.72	153.33	166472
2023-09-14	154.27	157.36	153.87	156.80	141908
2023-09-15	156.41	156.41	151.13	152.00	711978
2023-09-18	152.62	153.71	151.50	152.41	158589
2023-09-19	152.03	153.42	151.35	152.51	111774
2023-09-20	153.61	154.69	150.68	150.91	118885
2023-09-21	149.76	149.76	146.43	146.49	210232
2023-09-22	147.27	148.25	146.68	146.83	159266
2023-09-25	146.00	148.76	145.77	147.97	107788
2023-09-26	147.28	149.16	146.31	146.34	153676
2023-09-27	147.96	149.19	147.13	149.16	137029
2023-09-28	149.37	150.86	147.60	150.69	160254
2023-09-29	151.63	151.63	149.36	149.81	186228
2023-10-02	148.60	150.42	148.22	148.74	197242
2023-10-03	148.47	149.57	145.57	145.58	217982
2023-10-04	145.00	147.57	143.64	146.62	234232
2023-10-05	146.33	147.67	145.79	146.06	222329
2023-10-06	144.59	144.76	139.28	140.79	396768
2023-10-09	139.10	140.47	138.69	139.12	325323
2023-10-10	139.65	143.53	138.74	143.06	512254
2023-10-11	143.54	144.93	140.48	141.34	181647
2023-10-12	141.39	144.60	135.82	137.41	223871
2023-10-13	136.79	137.87	134.58	135.10	155077
2023-10-16	137.38	139.50	136.86	138.80	157275
2023-10-17	137.75	140.23	137.75	138.28	218532
2023-10-18	136.37	136.93	133.71	134.37	132211
2023-10-19	134.37	136.67	132.59	133.08	220635
2023-10-20	133.70	134.09	130.42	131.90	258089
2023-10-23	131.84	134.39	131.77	132.54	250713
2023-10-24	130.82	131.63	123.93	125.92	441621
2023-10-25	125.13	128.65	124.50	127.47	249395
2023-10-26	128.90	130.38	126.83	128.56	284019
2023-10-27	128.67	130.00	127.24	128.62	260046
2023-10-30	129.59	133.17	128.76	131.75	390135
2023-10-31	132.83	135.04	132.83	133.18	328659
2023-11-01	133.11	137.00	132.19	136.78	324818
2023-11-02	139.71	142.39	138.44	140.50	231622
2023-11-03	143.55	145.17	143.00	143.45	281552
2023-11-06	143.22	146.54	143.22	145.27	272871
2023-11-07	145.06	146.12	143.51	143.91	213058
2023-11-08	144.57	145.07	140.74	142.37	179092
2023-11-09	143.57	143.83	140.62	141.47	95651
2023-11-10	142.86	145.63	142.01	145.37	105854
2023-11-13	144.66	147.03	144.32	145.51	151872
2023-11-14	150.27	156.75	150.27	156.61	307486
2023-11-15	156.19	159.36	155.40	155.66	244225
2023-11-16	156.43	156.43	152.93	154.92	143611
2023-11-17	155.79	157.39	155.79	156.94	210015
2023-11-20	156.64	158.59	153.60	158.53	204234
2023-11-21	156.92	161.27	156.92	160.18	305290
2023-11-22	161.97	163.27	160.73	162.48	216220
2023-11-24	161.83	164.30	161.83	163.34	67622
2023-11-27	162.33	164.78	161.32	164.29	192932
2023-11-28	164.00	164.29	161.20	161.45	317886
2023-11-29	163.87	166.78	163.09	166.02	333244
2023-11-30	165.96	167.46	165.26	166.97	241453
2023-12-01	167.38	172.88	167.38	172.49	332700
2023-12-04	172.46	175.31	172.03	175.15	231959
2023-12-05	174.75	176.28	174.12	175.46	233837
2023-12-06	176.27	180.69	176.27	178.18	393090
2023-12-07	178.35	180.51	176.58	179.18	229609
2023-12-08	178.95	182.30	178.95	182.18	183558
2023-12-11	182.08	183.67	180.53	181.75	186119
2023-12-12	181.97	184.80	180.51	183.50	161935
2023-12-13	183.32	186.81	178.90	186.44	393347
2023-12-14	189.00	195.81	188.90	194.88	292789
2023-12-15	194.76	196.79	191.83	192.32	472706
2023-12-18	194.54	194.54	188.43	189.33	185883
2023-12-19	191.96	197.15	191.96	196.28	394929
2023-12-20	195.82	197.67	192.42	192.63	218570
2023-12-21	195.56	195.72	193.23	195.57	209773
2023-12-22	196.83	199.41	196.06	197.60	164113
2023-12-26	197.82	200.32	197.03	199.32	114775
2023-12-27	199.86	202.14	199.61	200.67	130286
2023-12-28	200.13	200.97	198.86	200.91	118886
2023-12-29	200.00	201.17	197.88	197.98	167273
2024-01-02	195.45	196.42	191.77	193.41	203025
2024-01-03	194.93	194.93	185.98	186.75	238889
2024-01-04	185.92	188.19	185.51	185.79	214412
2024-01-05	184.51	187.62	183.14	183.76	230734
2024-01-08	184.25	187.16	183.06	187.09	178232
2024-01-09	184.58	184.72	183.41	183.92	160430
2024-01-10	184.59	186.16	183.00	183.60	197976
2024-01-11	183.52	185.33	179.77	184.22	289205
2024-01-12	187.10	187.10	180.60	182.19	179209
2024-01-16	180.05	180.91	178.13	180.84	166774
2024-01-17	178.29	181.62	178.29	181.13	149598
2024-01-18	182.88	183.91	179.62	183.70	139229
2024-01-19	184.07	184.07	179.83	182.33	137272
2024-01-22	184.16	186.53	184.16	186.09	181712
2024-01-23	186.40	186.40	180.57	181.75	175374
2024-01-24	183.73	183.73	179.45	179.89	144819
2024-01-25	182.09	183.30	180.56	182.38	154238
2024-01-26	183.20	183.37	181.55	182.35	155634
2024-01-29	182.86	187.05	182.86	186.88	159810
2024-01-30	186.69	189.18	186.30	188.40	174144
2024-01-31	187.34	187.43	180.43	180.99	272792
2024-02-01	183.62	186.14	181.36	185.80	219029
2024-02-02	182.29	188.14	181.61	187.19	217077
2024-02-05	184.25	186.19	181.51	183.75	249767
2024-02-06	187.54	193.95	175.60	180.69	511410
2024-02-07	182.53	185.43	179.58	182.69	247285
2024-02-08	183.66	190.89	182.50	190.42	409517
2024-02-09	190.13	194.35	188.63	192.40	291129
2024-02-12	192.48	195.87	191.84	194.82	292909
2024-02-13	186.48	190.70	184.61	186.01	347397
2024-02-14	188.73	190.96	186.76	190.77	178359
2024-02-15	192.65	196.07	190.80	196.00	217623
2024-02-16	193.92	195.35	191.60	193.79	184842
2024-02-20	190.83	193.05	190.32	192.91	155981
2024-02-21	192.93	193.51	191.36	193.02	191151
2024-02-22	194.21	198.09	192.33	195.22	208356
2024-02-23	196.08	200.72	195.82	199.96	202154
2024-02-26	199.17	201.24	198.52	199.57	207703
2024-02-27	202.00	207.32	201.56	207.25	365336
2024-02-28	206.00	209.45	205.53	208.84	215383
2024-02-29	210.00	210.72	206.77	208.68	201283
2024-03-01	207.95	210.86	206.55	209.30	216291
2024-03-04	210.85	215.01	210.85	212.19	273791
2024-03-05	210.67	213.10	208.98	209.10	248930
2024-03-06	211.23	212.77	210.20	212.26	201016
2024-03-07	213.30	216.46	213.30	214.83	123197
2024-03-08	215.18	218.38	211.54	211.58	179687
2024-03-11	210.08	210.08	203.90	205.41	193998
2024-03-12	205.08	205.95	201.64	201.82	229004
2024-03-13	200.88	204.22	200.39	201.27	250357
2024-03-14	200.11	200.36	195.31	196.65	273006
2024-03-15	195.52	199.76	195.17	197.24	598797
2024-03-18	198.54	198.98	195.26	195.27	267078
2024-03-19	195.21	198.94	194.81	197.82	234264
2024-03-20	198.08	201.67	196.37	201.29	164055
2024-03-21	203.54	208.12	203.00	205.20	160896
2024-03-22	205.02	205.02	201.42	201.86	193480
2024-03-25	200.74	202.46	198.10	198.10	144928
2024-03-26	198.26	201.54	198.19	199.86	144632
2024-03-27	201.56	203.16	199.50	202.91	146913
2024-03-28	203.71	206.48	202.60	205.18	190230
2024-04-01	205.47	205.88	201.34	201.35	186045
2024-04-02	198.82	199.13	194.57	196.10	245412
2024-04-03	194.49	199.17	194.00	196.97	193004
2024-04-04	198.88	198.88	190.70	192.04	185036
2024-04-05	192.18	195.87	191.68	194.81	160807
2024-04-08	196.16	196.81	192.31	192.45	230817
2024-04-09	192.43	194.58	186.95	190.98	207624
2024-04-10	183.82	186.44	181.16	182.91	366173
2024-04-11	184.10	185.82	183.00	184.77	224014
2024-04-12	182.38	185.33	181.62	184.87	230665
2024-04-15	186.37	187.90	183.72	185.54	288569
2024-04-16	183.41	185.00	182.05	184.72	213747
2024-04-17	186.58	186.58	178.74	178.80	274983
2024-04-18	181.21	183.64	180.32	182.05	380240
2024-04-19	181.34	185.06	181.34	184.38	386314
2024-04-22	184.58	185.91	182.02	185.12	472393
2024-04-23	171.98	173.48	162.69	169.23	1404817
2024-04-24	169.33	172.06	166.59	169.62	664415
2024-04-25	169.73	171.48	166.50	170.82	559134
2024-04-26	171.87	175.98	170.23	173.61	549928
2024-04-29	173.70	179.24	172.52	175.66	470867
2024-04-30	175.29	176.30	173.74	173.89	439882
2024-05-01	174.18	181.03	172.57	175.84	409210
2024-05-02	177.71	178.97	176.15	178.21	316518
2024-05-03	181.92	184.84	180.33	181.05	228708
2024-05-06	182.81	185.27	181.52	183.23	233974
2024-05-07	181.95	182.70	179.98	180.05	396934
2024-05-08	179.31	180.51	176.02	176.65	263763
2024-05-09	176.65	178.21	174.95	177.13	337506
2024-05-10	177.04	178.03	175.64	176.00	338554
2024-05-13	177.50	178.68	174.16	174.28	171467
2024-05-14	176.23	176.78	174.56	175.56	185130
2024-05-15	177.81	179.59	175.37	175.67	202165
2024-05-16	175.09	175.28	169.44	169.56	247102
2024-05-17	170.11	170.65	166.54	168.35	441688
2024-05-20	168.54	172.69	168.37	171.67	272394
2024-05-21	171.35	172.81	170.50	172.74	168283
2024-05-22	171.88	174.45	170.56	172.25	261120
2024-05-23	173.41	173.41	168.64	170.69	241798
2024-05-24	172.20	173.11	170.53	173.01	196030
2024-05-28	173.58	173.93	167.99	168.89	152024
2024-05-29	166.65	167.43	165.04	166.39	263213
2024-05-30	168.13	169.41	166.46	167.69	350488
2024-05-31	168.42	169.99	164.39	165.92	346101
2024-06-03	167.94	167.94	161.75	163.68	273597
2024-06-04	162.43	164.75	161.27	162.28	267732
2024-06-05	162.73	165.38	161.43	163.48	257432
2024-06-06	163.38	164.74	160.59	161.37	238785
2024-06-07	160.05	161.54	158.88	161.00	216541
2024-06-10	158.74	161.52	158.74	160.17	282034
2024-06-11	159.33	160.35	157.42	160.22	513755
2024-06-12	164.89	169.34	164.89	165.26	289565
2024-06-13	164.44	164.53	162.67	164.31	273222
2024-06-14	162.05	163.40	160.22	162.50	207534
2024-06-17	162.14	169.09	162.00	168.68	279989
2024-06-18	169.24	172.16	167.96	171.15	322361
2024-06-20	170.10	173.38	169.27	170.92	305189
2024-06-21	170.27	172.38	167.17	171.63	887542
2024-06-24	172.31	176.19	171.30	173.93	403874
2024-06-25	173.23	173.51	165.89	168.53	390799
2024-06-26	167.51	170.68	166.67	169.07	314419
2024-06-27	170.54	172.17	168.52	171.71	383217
2024-06-28	173.54	174.65	168.32	168.53	5368456
2024-07-01	168.43	169.23	163.57	163.92	293044
2024-07-02	163.90	165.70	163.89	164.72	332494
2024-07-03	165.11	166.09	163.62	164.25	188080
2024-07-05	163.41	163.70	161.39	162.45	226886
2024-07-08	163.91	165.84	163.88	165.46	345359
2024-07-09	164.98	168.08	164.10	165.39	207980
2024-07-10	166.19	168.30	165.00	167.75	157321
2024-07-11	171.20	177.78	169.63	176.73	224095
2024-07-12	178.90	182.89	178.26	181.49	334371
2024-07-15	183.12	184.75	181.51	182.45	224922
2024-07-16	184.63	190.44	184.63	189.96	246468
2024-07-17	188.23	189.52	183.87	183.95	339950
2024-07-18	183.82	188.50	182.16	182.82	229260
2024-07-19	182.58	183.82	179.95	181.33	166297
2024-07-22	179.50	182.56	177.11	180.66	336773
2024-07-23	173.40	182.00	166.06	179.13	687165
2024-07-24	178.35	184.69	177.62	177.63	356213
2024-07-25	178.31	186.46	178.14	184.97	364049
2024-07-26	188.61	194.07	188.39	192.45	433574
2024-07-29	192.12	193.62	190.14	191.15	379368
2024-07-30	192.45	193.51	190.90	191.74	204758
2024-07-31	193.35	197.38	188.66	192.09	207302
2024-08-01	190.44	193.98	182.38	184.70	225646
2024-08-02	179.10	179.44	175.19	179.02	360282
2024-08-05	167.03	175.64	167.03	174.20	292925
2024-08-06	173.42	179.52	173.13	177.20	316473
2024-08-07	178.76	179.11	173.83	174.33	159602
2024-08-08	177.15	178.00	174.35	175.81	143696
2024-08-09	176.20	177.44	173.37	174.81	217424
2024-08-12	174.46	174.51	170.92	171.28	182968
2024-08-13	173.00	175.51	170.92	174.13	269929
2024-08-14	175.10	175.50	172.30	174.58	195384
2024-08-15	178.39	178.39	175.40	176.24	133779
2024-08-16	175.30	179.50	175.30	177.10	186871
2024-08-19	178.07	179.42	176.91	179.01	179809
2024-08-20	178.82	180.78	175.77	176.83	119190
2024-08-21	178.73	180.44	176.64	180.23	178989
2024-08-22	179.95	180.58	178.03	178.36	103589
2024-08-23	180.47	186.97	180.00	186.15	123086
2024-08-26	187.46	189.05	186.08	186.11	176926
2024-08-27	184.99	184.99	180.71	181.54	104269
2024-08-28	178.75	182.16	178.75	180.82	118393
2024-08-29	182.26	184.48	181.18	181.25	107940
2024-08-30	181.40	183.49	179.88	183.06	119247
2024-09-03	182.55	182.55	173.46	174.04	154077
2024-09-04	173.93	174.51	172.31	173.67	119044
2024-09-05	173.84	174.03	170.66	171.63	232265
2024-09-06	172.36	175.67	170.05	170.90	103223
2024-09-09	170.37	172.54	169.74	170.93	95318
2024-09-10	172.34	176.50	170.38	172.61	152892
2024-09-11	171.50	172.84	166.91	172.51	145344
2024-09-12	173.16	175.46	172.70	174.49	132821
2024-09-13	176.31	181.40	176.31	181.32	208364
2024-09-16	182.36	183.44	177.56	183.13	160887
2024-09-17	184.31	186.57	182.14	184.51	128793
2024-09-18	185.68	194.32	184.19	186.98	309317
2024-09-19	191.14	195.17	188.46	195.15	229746
2024-09-20	194.53	194.53	188.62	189.26	656258
2024-09-23	191.19	192.81	189.37	192.09	234936
2024-09-24	192.52	194.04	190.43	191.33	409094
2024-09-25	192.06	192.06	187.34	188.81	287582
2024-09-26	190.74	191.10	188.08	189.60	172718
2024-09-27	192.09	193.57	189.57	191.18	141965
2024-09-30	190.00	193.00	188.63	191.27	226716
2024-10-01	191.25	192.58	186.86	190.89	184232
2024-10-02	190.49	193.01	188.66	191.34	185016
2024-10-03	190.79	193.16	188.20	190.75	200468
2024-10-04	192.79	192.79	188.53	191.78	173092
2024-10-07	190.32	193.35	187.46	192.74	196219
2024-10-08	193.16	194.33	190.50	193.65	145480
2024-10-09	194.99	195.45	192.64	192.79	189114
2024-10-10	190.38	190.70	188.58	188.77	105978
2024-10-11	188.97	192.45	188.97	191.31	169879
2024-10-14	191.46	193.86	189.95	193.20	167572
2024-10-15	193.86	196.87	193.29	193.30	183646
2024-10-16	195.12	195.57	188.74	189.08	393336
2024-10-17	189.58	192.67	188.03	192.25	251153
2024-10-18	192.62	192.63	189.16	190.08	179126
2024-10-21	190.93	190.93	185.74	186.15	202992
2024-10-22	177.70	178.01	173.18	175.98	600952
2024-10-23	175.00	178.63	175.00	176.48	238077
2024-10-24	176.58	182.52	176.47	181.96	277186
2024-10-25	183.25	184.39	179.59	181.43	206278
2024-10-28	182.91	186.33	181.25	185.43	224354
2024-10-29	182.87	184.63	180.54	180.72	330824
2024-10-30	178.88	182.55	177.37	181.06	535573
2024-10-31	180.32	182.57	178.31	179.79	246636
2024-11-01	180.25	181.60	177.92	178.79	325646
2024-11-04	178.25	181.41	178.25	179.55	268233
2024-11-05	178.54	182.20	178.54	181.45	292887
2024-11-06	186.41	188.52	181.30	184.74	649629
2024-11-07	185.88	188.24	185.25	187.11	194976
2024-11-08	187.78	190.24	186.98	189.25	192219
2024-11-11	191.23	192.22	189.20	190.27	144358
2024-11-12	189.33	189.51	184.02	184.12	156508
2024-11-13	185.97	187.70	183.97	184.00	162437
2024-11-14	184.31	184.70	182.00	182.57	129158
2024-11-15	182.22	182.22	179.08	180.37	121256
2024-11-18	180.48	180.89	178.17	178.94	91456
2024-11-19	177.76	179.03	176.51	178.89	141030
2024-11-20	178.80	179.83	177.12	179.00	149536
2024-11-21	178.94	181.65	177.80	181.26	116378
2024-11-22	182.75	185.24	181.00	184.77	186532
2024-11-25	186.53	197.82	186.53	196.93	330686
2024-11-26	195.05	195.05	186.36	187.87	181177
2024-11-27	188.92	190.75	186.31	186.77	149518
2024-11-29	188.64	188.96	186.89	188.40	103532
2024-12-02	187.84	188.34	185.25	185.83	133953
2024-12-03	186.86	186.86	184.41	185.07	84414
2024-12-04	184.09	184.09	182.08	183.36	86133
2024-12-05	183.24	184.11	180.02	180.49	253394
2024-12-06	183.22	186.45	180.16	185.04	263259
2024-12-09	185.79	188.75	185.38	186.64	232313
2024-12-10	185.37	187.22	180.52	185.81	267363
2024-12-11	187.41	191.25	185.80	190.01	297612
2024-12-12	189.99	190.50	185.62	185.69	279138
2024-12-13	184.31	186.35	183.10	184.37	192289
2024-12-16	184.27	186.23	183.34	184.18	272226
2024-12-17	182.47	182.55	177.45	177.67	261393
2024-12-18	178.92	181.53	171.52	171.80	373044
2024-12-19	172.55	173.35	168.52	168.66	306911
2024-12-20	167.92	170.92	167.13	168.22	1081870
2024-12-23	167.18	168.40	165.70	168.00	197438
2024-12-24	167.64	168.08	166.25	167.80	53231
2024-12-26	166.74	169.19	166.74	168.66	100050
2024-12-27	166.85	169.02	166.10	166.78	118494
2024-12-30	166.37	166.74	162.49	165.45	165529
2024-12-31	167.10	167.37	164.93	165.55	130827
2025-01-02	167.54	167.54	164.33	164.41	197734
2025-01-03	164.34	167.66	163.07	166.67	159448
2025-01-06	167.42	170.43	165.19	165.34	200612
2025-01-07	166.00	167.00	160.98	161.56	232296
2025-01-08	160.56	161.26	158.63	159.08	229791
2025-01-10	156.27	158.69	155.73	157.97	339549
2025-01-13	156.51	161.25	156.51	160.36	197754
2025-01-14	162.68	164.74	160.64	164.34	293067
2025-01-15	169.64	169.64	165.51	166.30	305332
2025-01-16	165.92	168.10	164.69	167.00	190978
2025-01-17	168.69	169.77	168.03	168.79	154181
2025-01-21	170.63	173.17	170.63	171.26	282227
2025-01-22	169.72	170.80	164.57	166.93	372735
2025-01-23	166.93	168.90	166.11	166.77	224372
2025-01-24	167.15	167.27	165.02	166.00	207014
2025-01-27	166.11	169.05	165.85	167.71	346960
2025-01-28	167.21	167.78	165.53	167.12	148301
2025-01-29	166.52	169.92	166.03	166.55	260692
2025-01-30	167.83	170.49	167.65	169.63	168183
2025-01-31	168.98	169.76	166.10	168.00	259355
2025-02-03	163.93	168.25	163.00	165.84	239629
2025-02-04	165.09	166.39	164.77	165.26	248429
2025-02-05	166.91	168.57	165.51	167.59	265630
2025-02-06	168.69	170.38	167.16	167.71	356686
2025-02-07	168.11	168.34	164.82	165.42	190372
2025-02-10	166.39	168.31	164.92	166.88	266097
2025-02-11	176.41	181.99	169.31	169.33	695885
2025-02-12	165.81	166.65	164.20	164.68	258028
2025-02-13	166.19	168.14	165.47	167.61	249764
2025-02-14	168.87	174.70	168.87	174.28	376704
2025-02-18	174.00	176.87	172.61	176.55	302764
2025-02-19	173.61	175.84	171.39	173.87	303409
2025-02-20	174.01	174.01	169.57	170.52	217116
2025-02-21	172.17	172.17	167.74	168.90	256936
2025-02-24	168.42	169.02	165.62	167.96	206082
2025-02-25	169.05	171.81	168.52	171.24	188121
2025-02-26	171.17	173.13	168.69	168.84	188677
2025-02-27	167.17	169.21	163.24	163.60	181741
2025-02-28	164.11	165.65	161.52	164.40	221056
2025-03-03	164.37	168.51	158.73	159.32	240124
2025-03-04	156.44	160.32	154.97	157.64	267563
2025-03-05	158.82	162.23	157.51	162.04	269037
2025-03-06	161.42	162.57	159.57	162.00	244337
2025-03-07	161.97	165.60	160.52	164.94	179069
2025-03-10	163.77	168.16	163.22	163.84	188496
2025-03-11	164.01	165.48	158.36	158.95	180960
2025-03-12	159.61	160.50	156.15	157.17	176505
2025-03-13	156.27	157.73	153.87	154.39	139106
2025-03-14	156.01	158.20	154.81	158.13	269299
2025-03-17	158.93	160.76	158.90	159.52	219019
2025-03-18	158.05	160.58	157.87	158.84	145361
2025-03-19	158.44	160.67	156.67	159.48	294127
2025-03-20	156.80	160.06	156.49	156.76	218274
2025-03-21	154.90	155.71	152.74	155.45	909944
2025-03-24	158.00	161.34	158.00	159.74	163383
2025-03-25	158.65	160.93	158.40	160.11	201624
2025-03-26	159.82	161.01	158.46	159.02	139155
2025-03-27	159.28	160.35	157.08	158.90	133999
2025-03-28	158.60	159.07	155.71	157.36	663845
2025-03-31	156.70	158.75	154.93	157.08	266451
2025-04-01	156.40	158.64	155.05	156.88	228029
2025-04-02	155.16	159.60	155.16	158.55	219583
2025-04-03	154.20	154.20	144.95	145.13	398931
2025-04-04	141.07	149.81	137.35	147.74	464639
2025-04-07	141.28	150.64	141.16	143.65	530133
2025-04-08	145.88	147.51	138.02	139.81	308098
2025-04-09	138.39	152.28	138.39	151.08	425981
2025-04-10	148.24	149.46	142.71	147.83	301036
2025-04-11	146.65	151.12	144.65	149.83	223334
2025-04-14	151.29	152.38	149.10	149.78	333441
2025-04-15	149.07	152.49	148.61	150.03	323347
2025-04-16	149.39	150.90	144.32	146.31	207600
2025-04-17	146.63	148.58	146.15	147.40	141055
2025-04-21	145.86	146.39	142.67	144.02	158290
2025-04-22	146.01	148.49	144.61	148.10	231804
2025-04-23	150.90	154.98	149.53	150.31	187149
2025-04-24	151.46	154.45	149.51	154.43	148836
2025-04-25	154.08	154.41	151.46	153.54	171212
2025-04-28	153.54	155.39	151.94	153.83	334887
2025-04-29	158.00	159.58	151.54	154.12	309331
2025-04-30	152.81	154.00	149.80	153.69	259448
2025-05-01	154.02	155.81	152.12	153.83	153274
2025-05-02	155.36	158.20	155.15	157.10	134803
2025-05-05	155.97	157.74	154.45	154.66	150761
2025-05-06	153.35	154.71	151.90	153.43	212356
2025-05-07	154.64	155.43	152.10	153.85	196849
2025-05-08	155.74	158.50	153.96	157.04	164953
2025-05-09	157.76	158.75	156.19	157.49	244484
2025-05-12	160.80	167.21	160.80	164.37	276264
2025-05-13	165.24	167.07	164.37	165.80	287452
2025-05-14	165.27	165.94	161.74	162.45	347906
2025-05-15	162.29	163.39	160.05	163.14	413184
2025-05-16	163.41	164.12	161.91	163.92	263970
2025-05-19	161.46	164.09	160.81	163.68	279517
2025-05-20	163.03	163.75	161.11	161.86	256665
2025-05-21	159.50	159.50	154.92	155.02	213292
2025-05-22	153.77	156.62	151.42	155.49	305861
2025-05-23	153.04	155.13	153.04	154.40	163093
2025-05-27	156.82	158.23	154.43	157.54	198828
2025-05-28	157.53	157.53	152.86	152.89	244425
2025-05-29	154.57	156.29	152.20	156.26	328906
2025-05-30	155.28	156.48	154.11	155.70	323688
2025-06-02	155.10	155.63	153.02	155.29	330402
2025-06-03	155.82	158.65	154.87	158.55	195394
2025-06-04	159.07	160.24	158.05	159.01	273228
2025-06-05	158.95	160.22	157.39	159.49	177219
2025-06-06	162.55	162.55	156.75	156.79	306333
2025-06-09	157.76	160.07	157.08	158.86	164565
2025-06-10	160.22	161.77	158.43	160.75	259965
2025-06-11	162.22	162.78	156.77	156.87	216924
2025-06-12	155.50	156.97	154.78	156.83	220029
2025-06-13	154.57	156.73	153.81	155.69	300174
2025-06-16	156.70	157.12	154.42	155.83	415119
2025-06-17	153.73	155.84	151.51	151.93	273773
2025-06-18	151.63	155.45	151.38	152.64	491020
2025-06-20	154.02	154.95	152.11	153.77	704865
2025-06-23	152.49	158.17	152.49	157.80	213285
2025-06-24	158.99	159.94	157.67	159.37	194291
2025-06-25	159.42	159.42	156.40	156.99	187668
2025-06-26	157.55	158.17	156.29	157.86	188368
2025-06-27	159.00	160.90	156.54	157.12	644518
2025-06-30	157.33	157.65	154.99	155.31	288089
2025-07-01	154.22	163.64	154.22	160.16	484132
2025-07-02	160.09	164.58	159.53	164.29	535079
2025-07-03	164.31	165.99	162.15	163.13	347786
2025-07-07	162.17	162.40	158.71	159.46	335850
2025-07-08	159.52	164.02	159.52	162.64	406656
2025-07-09	164.01	165.99	161.64	165.73	291164
2025-07-10	165.26	170.16	165.26	168.10	313116
2025-07-11	167.63	168.26	165.26	166.83	236396
2025-07-14	166.10	166.97	164.54	164.74	251814
2025-07-15	165.73	166.31	159.13	159.15	254817
2025-07-16	159.92	160.08	156.63	158.03	210774
2025-07-17	158.18	160.52	157.85	159.76	242634
2025-07-18	160.15	160.15	157.39	159.23	174278
2025-07-21	160.74	161.45	158.14	158.30	133841
2025-07-22	159.31	162.61	159.31	162.12	272720
2025-07-23	164.17	165.53	162.53	164.20	147754
2025-07-24	164.17	164.97	162.47	163.55	202344
2025-07-25	165.27	165.74	163.36	165.66	251137
2025-07-28	166.49	167.00	164.40	166.01	447021
2025-07-29	179.99	184.82	173.55	183.62	720373
2025-07-30	180.47	185.79	180.00	183.52	677383
2025-07-31	181.68	183.00	179.32	179.43	615346
2025-08-01	177.81	180.01	176.18	179.17	377085
2025-08-04	179.82	181.19	178.69	180.64	257015
2025-08-05	180.20	183.31	179.47	182.50	300877
2025-08-06	182.63	183.46	181.02	182.00	350045
2025-08-07	183.56	184.27	180.78	182.03	269131
2025-08-08	182.43	184.01	180.46	181.31	227015
2025-08-11	181.25	182.26	178.85	181.48	261587
2025-08-12	182.67	189.07	181.51	188.38	196184
2025-08-13	189.04	194.90	189.04	194.24	256420
2025-08-14	190.79	192.87	190.33	191.19	288023
2025-08-15	191.79	192.50	186.71	187.04	288280
2025-08-18	187.12	188.99	186.39	188.04	235600
2025-08-19	189.21	192.85	189.03	191.91	207776
2025-08-20	191.29	192.09	188.10	188.38	480754
2025-08-21	186.39	190.06	186.39	188.68	355790
2025-08-22	190.64	197.82	189.71	197.08	247927
2025-08-25	196.73	196.82	194.51	195.13	193313
2025-08-26	194.66	196.83	194.08	194.48	172229
2025-08-27	193.09	196.20	193.09	194.07	220791
2025-08-28	195.50	195.50	191.72	192.94	193668

Explore More About SSD

Coins representing dividend payouts and trends

SSD Dividend History

Discover Simpson Manufacturing Co'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

SSD Stock Split History

Discover Simpson Manufacturing Co'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

SSD Historical Prices

Explore Simpson Manufacturing Co's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics