AEE Historical Prices

Summary

Key Stock Metrics

70.15

(July 5, 2024)

52-Week Low

104.10

(March 4, 2025)

52-Week High

104.10

(March 4, 2025)

All-Time High

96.04

(June 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-01-05	43.06	43.13	42.06	42.50	564300
1998-01-06	42.13	42.19	41.75	41.88	253600
1998-01-07	41.88	41.88	40.88	41.50	358100
1998-01-08	41.56	41.56	40.75	41.00	325100
1998-01-09	40.94	41.81	40.94	41.38	306600
1998-01-12	41.13	41.81	41.00	41.75	268300
1998-01-13	41.75	41.75	41.19	41.44	193300
1998-01-14	41.44	41.44	41.13	41.25	139500
1998-01-15	41.19	41.19	40.25	40.31	155400
1998-01-16	40.63	40.81	40.44	40.50	251100
1998-01-20	37.50	37.63	36.50	37.06	1051500
1998-01-21	36.88	36.88	35.75	36.81	1026300
1998-01-22	36.38	36.63	36.13	36.38	492700
1998-01-23	36.13	36.38	35.63	36.00	323500
1998-01-26	36.06	36.25	35.56	36.19	273000
1998-01-27	36.19	36.44	35.81	36.25	563700
1998-01-28	36.06	36.50	36.06	36.50	284000
1998-01-29	36.50	37.00	36.38	36.75	383800
1998-01-30	36.75	36.88	36.56	36.63	486500
1998-02-02	36.75	36.88	36.50	36.69	233000
1998-02-03	36.63	36.81	36.38	36.63	189200
1998-02-04	36.63	36.63	36.25	36.50	557800
1998-02-05	36.94	37.13	36.63	36.94	210000
1998-02-06	37.00	37.56	36.75	37.56	251100
1998-02-09	37.44	37.94	37.44	37.88	271700
1998-02-10	37.81	38.31	37.81	37.94	357200
1998-02-11	37.81	37.88	37.63	37.75	280600
1998-02-12	37.50	37.94	37.38	37.81	496100
1998-02-13	37.63	37.88	37.44	37.50	181800
1998-02-17	37.44	38.00	37.13	38.00	360600
1998-02-18	38.00	38.25	37.94	38.00	267600
1998-02-19	38.00	38.19	38.00	38.19	386300
1998-02-20	38.13	38.31	37.81	38.31	798600
1998-02-23	38.31	38.63	38.06	38.63	347100
1998-02-24	38.44	38.50	38.13	38.50	228500
1998-02-25	38.56	38.75	38.38	38.38	342500
1998-02-26	38.25	38.44	38.06	38.19	152800
1998-02-27	38.13	38.48	38.06	38.44	218800
1998-03-02	38.19	38.50	38.19	38.44	219700
1998-03-03	38.44	38.50	38.38	38.44	416300
1998-03-04	38.38	38.50	38.25	38.38	146700
1998-03-05	38.19	38.44	38.13	38.31	293600
1998-03-06	37.38	38.13	37.38	38.13	3544900
1998-03-09	38.00	38.06	37.75	37.81	309000
1998-03-10	37.81	38.25	37.75	38.13	290000
1998-03-11	38.06	38.88	38.06	38.75	543800
1998-03-12	38.75	38.75	38.44	38.56	241700
1998-03-13	38.44	38.75	38.38	38.69	425000
1998-03-16	38.69	39.69	38.63	39.50	395400
1998-03-17	39.50	40.31	39.50	40.31	351500
1998-03-18	40.13	41.00	40.13	40.88	668800
1998-03-19	40.75	41.50	40.63	41.50	431500
1998-03-20	41.75	42.44	41.63	42.31	521300
1998-03-23	42.25	42.31	41.81	42.06	293400
1998-03-24	42.00	42.25	41.75	42.06	291300
1998-03-25	42.00	42.44	41.88	42.44	222000
1998-03-26	42.38	42.38	41.88	41.94	452000
1998-03-27	41.69	41.81	41.06	41.38	412800
1998-03-30	41.38	41.81	41.25	41.50	366000
1998-03-31	41.25	42.25	41.13	42.13	414900
1998-04-01	42.19	42.19	41.63	42.00	200100
1998-04-02	41.88	42.19	41.81	42.19	386000
1998-04-03	42.19	42.56	42.00	42.50	254700
1998-04-06	42.31	42.38	42.06	42.19	179800
1998-04-07	42.06	42.06	41.63	41.81	235300
1998-04-08	41.69	41.88	41.50	41.88	453200
1998-04-09	41.81	41.88	41.31	41.88	731700
1998-04-13	42.00	42.00	41.63	41.81	796600
1998-04-14	41.69	42.31	41.56	42.25	526400
1998-04-15	42.13	42.50	42.00	42.31	357100
1998-04-16	42.06	42.06	41.75	41.94	325300
1998-04-17	41.94	42.13	41.56	42.13	287900
1998-04-20	41.94	41.94	41.56	41.69	149800
1998-04-21	41.50	41.50	41.06	41.31	373900
1998-04-22	41.19	41.25	41.00	41.00	285400
1998-04-23	41.06	41.31	39.75	39.75	387700
1998-04-24	39.75	40.56	39.44	39.88	398800
1998-04-27	39.75	39.88	38.19	39.56	128000
1998-04-28	39.63	39.69	39.06	39.25	592600
1998-04-29	39.38	39.38	38.88	39.06	242900
1998-04-30	39.19	39.88	39.19	39.63	442400
1998-05-01	39.69	39.69	39.25	39.31	258000
1998-05-04	39.44	39.50	39.00	39.25	175300
1998-05-05	39.06	39.19	38.56	38.94	165800
1998-05-06	39.13	39.13	38.75	39.00	135300
1998-05-07	38.88	39.00	38.88	39.00	118300
1998-05-08	38.88	39.06	38.63	38.81	163500
1998-05-11	38.81	39.25	38.75	38.88	288200
1998-05-12	38.88	38.94	38.69	38.94	100100
1998-05-13	38.81	38.88	38.50	38.69	124900
1998-05-14	38.63	38.81	38.56	38.69	175900
1998-05-15	38.69	38.88	38.50	38.56	225400
1998-05-18	38.38	38.56	38.13	38.38	134400
1998-05-19	38.31	38.38	37.88	38.31	149200
1998-05-20	38.31	38.94	38.25	38.94	144600
1998-05-21	38.94	39.19	38.75	39.00	96100
1998-05-22	38.88	39.13	38.56	38.56	201900
1998-05-26	38.63	38.69	38.19	38.19	121600
1998-05-27	38.13	38.69	37.63	38.25	158600
1998-05-28	38.25	38.88	38.25	38.69	217500
1998-05-29	38.56	39.13	38.56	39.13	163000
1998-06-01	39.00	40.69	38.94	40.56	190200
1998-06-02	40.31	40.75	40.13	40.38	175700
1998-06-03	40.25	40.88	40.19	40.50	105000
1998-06-04	40.31	40.63	40.19	40.31	133800
1998-06-05	40.25	40.88	40.25	40.88	167700
1998-06-08	40.06	40.13	39.75	39.81	1874800
1998-06-09	39.88	39.88	39.25	39.38	261000
1998-06-10	39.44	40.19	39.38	40.13	174600
1998-06-11	40.00	40.50	39.75	40.31	260500
1998-06-12	40.13	40.38	39.75	40.13	275100
1998-06-15	40.00	40.13	39.69	39.81	227000
1998-06-16	40.00	40.06	39.75	39.81	283000
1998-06-17	39.81	39.94	39.44	39.56	364200
1998-06-18	39.75	40.31	39.63	40.19	308200
1998-06-19	40.19	40.19	39.56	39.69	212700
1998-06-22	39.75	40.13	39.69	39.69	121200
1998-06-23	39.81	39.81	39.50	39.75	105600
1998-06-24	39.63	39.88	39.63	39.63	353200
1998-06-25	40.00	40.06	39.31	39.38	254300
1998-06-26	39.31	39.63	39.13	39.44	213700
1998-06-29	39.63	40.13	39.31	39.88	197000
1998-06-30	39.56	40.06	39.56	39.75	227100
1998-07-01	40.06	40.31	39.69	40.31	204800
1998-07-02	40.19	40.38	39.94	40.38	107100
1998-07-06	40.25	40.44	39.88	40.19	155100
1998-07-07	40.06	40.38	40.00	40.25	106000
1998-07-08	40.31	40.44	39.94	40.31	99800
1998-07-09	40.13	40.25	40.00	40.13	127900
1998-07-10	40.00	40.19	39.38	39.88	375900
1998-07-13	39.88	39.88	39.44	39.44	91500
1998-07-14	39.44	39.81	39.31	39.63	188700
1998-07-15	39.38	39.75	39.13	39.50	141600
1998-07-16	39.38	39.44	39.13	39.31	299900
1998-07-17	39.31	39.31	38.88	39.31	154900
1998-07-20	39.19	39.25	38.75	39.06	82600
1998-07-21	39.00	39.19	38.63	39.00	212100
1998-07-22	39.00	39.50	38.81	39.50	67900
1998-07-23	39.38	39.44	38.75	39.00	99100
1998-07-24	39.00	39.00	38.44	38.88	246700
1998-07-27	38.88	39.00	38.50	38.94	181200
1998-07-28	38.75	38.81	38.19	38.50	114600
1998-07-29	38.56	38.56	38.19	38.31	123500
1998-07-30	38.31	38.94	38.25	38.50	190300
1998-07-31	38.63	38.63	37.63	37.81	185900
1998-08-03	38.00	38.31	37.69	38.31	121400
1998-08-04	38.06	38.50	37.31	37.38	153100
1998-08-05	37.38	37.75	37.00	37.75	167400
1998-08-06	37.63	37.75	37.25	37.63	68600
1998-08-07	37.50	38.19	37.31	38.06	199900
1998-08-10	38.06	38.13	37.81	38.13	130200
1998-08-11	37.75	38.00	37.50	37.88	182500
1998-08-12	37.88	39.38	37.63	39.06	278900
1998-08-13	38.81	39.38	38.38	38.56	191800
1998-08-14	38.50	39.00	38.44	38.69	141600
1998-08-17	39.25	39.25	38.81	39.13	226200
1998-08-18	38.88	39.13	38.69	39.00	322300
1998-08-19	38.81	39.00	38.56	38.81	467200
1998-08-20	38.88	39.00	38.56	38.75	84600
1998-08-21	38.50	39.75	38.44	39.50	254800
1998-08-24	39.56	40.00	39.44	39.94	109200
1998-08-25	39.94	40.00	39.44	39.88	240400
1998-08-26	39.69	40.50	39.50	40.13	299500
1998-08-27	39.88	40.13	39.44	39.63	122700
1998-08-28	39.63	39.69	38.88	39.50	174400
1998-08-31	39.44	41.00	39.25	39.56	310300
1998-09-01	39.75	40.00	39.50	39.88	353700
1998-09-02	39.75	39.75	38.75	39.00	218100
1998-09-03	38.75	39.06	38.44	38.81	121800
1998-09-04	38.81	39.00	38.50	39.00	144600
1998-09-08	38.13	39.19	38.00	39.19	1733500
1998-09-09	39.13	39.19	38.56	39.13	100300
1998-09-10	38.88	39.19	38.25	39.00	142000
1998-09-11	38.94	39.50	38.38	39.50	258200
1998-09-14	39.56	39.63	39.06	39.56	155500
1998-09-15	39.44	39.94	39.31	39.94	139900
1998-09-16	39.69	40.38	39.56	40.31	163500
1998-09-17	39.94	40.06	39.50	40.00	137900
1998-09-18	40.00	40.63	39.88	40.31	303600
1998-09-21	40.00	40.44	39.75	40.44	108200
1998-09-22	40.50	41.19	40.50	41.19	406100
1998-09-23	41.19	41.50	40.69	41.38	491400
1998-09-24	41.25	41.38	40.00	40.75	152100
1998-09-25	40.50	41.44	40.44	40.81	270300
1998-09-28	41.38	41.38	40.81	41.31	163600
1998-09-29	41.50	41.94	41.38	41.88	313400
1998-09-30	41.75	42.25	41.56	41.94	189000
1998-10-01	42.44	42.75	42.19	42.56	256800
1998-10-02	42.44	43.63	42.44	43.25	426200
1998-10-05	43.19	43.94	42.88	43.94	246100
1998-10-06	43.88	43.94	43.31	43.81	309300
1998-10-07	43.88	44.31	42.88	43.44	541800
1998-10-08	43.19	43.53	42.50	43.19	366100
1998-10-09	43.00	43.06	41.38	42.00	343900
1998-10-12	41.56	41.56	39.69	39.81	231700
1998-10-13	39.94	40.50	39.75	40.13	216300
1998-10-14	40.44	41.63	40.38	41.06	326600
1998-10-15	40.81	41.94	40.81	41.88	388500
1998-10-16	41.88	41.88	40.88	40.88	390200
1998-10-19	41.13	41.38	40.50	40.69	148000
1998-10-20	40.94	41.25	39.75	39.88	244300
1998-10-21	39.94	40.00	39.38	39.81	191800
1998-10-22	39.88	40.25	39.63	40.06	136200
1998-10-23	40.06	40.19	39.06	39.44	118600
1998-10-26	39.56	39.69	39.19	39.56	93200
1998-10-27	39.88	39.88	39.31	39.63	215700
1998-10-28	39.81	40.50	39.75	39.94	182200
1998-10-29	40.13	40.19	39.50	39.88	158900
1998-10-30	40.00	40.19	39.63	39.94	476900
1998-11-02	39.94	40.44	39.94	40.38	308300
1998-11-03	40.31	40.50	40.06	40.50	369400
1998-11-04	40.75	41.00	40.06	40.38	180400
1998-11-05	40.38	40.75	40.25	40.75	193700
1998-11-06	40.75	40.75	40.25	40.75	121900
1998-11-09	40.75	40.75	40.38	40.69	207700
1998-11-10	40.75	41.44	40.63	41.31	303800
1998-11-11	41.38	41.44	40.75	40.88	282800
1998-11-12	40.63	41.13	40.63	40.94	134100
1998-11-13	40.88	41.19	40.81	41.19	95800
1998-11-16	41.25	41.69	41.25	41.69	168500
1998-11-17	41.50	41.88	41.44	41.63	151500
1998-11-18	41.63	41.63	41.38	41.50	68200
1998-11-19	41.50	41.50	40.88	41.19	207600
1998-11-20	41.31	41.44	40.88	41.44	124800
1998-11-23	41.38	41.63	41.06	41.38	137400
1998-11-24	41.44	41.63	41.25	41.44	178100
1998-11-25	41.50	41.94	41.31	41.69	110500
1998-11-27	41.88	41.88	41.44	41.69	115300
1998-11-30	41.69	41.69	41.00	41.19	289500
1998-12-01	41.19	41.44	41.06	41.19	167500
1998-12-02	41.13	41.75	41.13	41.50	483200
1998-12-03	41.31	41.94	41.31	41.50	145200
1998-12-04	41.50	42.25	41.50	42.00	1946300
1998-12-07	41.25	42.06	41.25	41.88	861000
1998-12-08	41.69	42.00	41.44	41.75	315800
1998-12-09	41.69	41.94	41.63	41.94	203800
1998-12-10	41.69	41.81	41.25	41.56	332000
1998-12-11	41.56	42.06	41.25	42.00	296100
1998-12-14	41.75	41.88	41.44	41.75	347300
1998-12-15	41.63	41.75	41.38	41.69	455200
1998-12-16	41.75	42.00	41.38	42.00	557300
1998-12-17	41.94	42.81	41.94	42.81	798000
1998-12-18	42.06	43.06	42.06	43.06	576400
1998-12-21	42.81	43.19	42.63	43.13	184300
1998-12-22	43.06	43.13	42.31	42.56	275500
1998-12-23	42.44	42.75	42.25	42.56	158900
1998-12-24	42.38	42.50	42.25	42.31	31000
1998-12-28	42.06	42.69	42.06	42.38	199500
1998-12-29	42.38	42.63	42.19	42.50	362000
1998-12-30	42.63	42.63	42.06	42.38	160200
1998-12-31	42.44	42.69	42.13	42.69	120400
1999-01-04	42.56	42.94	42.31	42.69	323200
1999-01-05	42.63	42.69	42.19	42.31	105300
1999-01-06	42.44	42.44	41.94	42.25	126800
1999-01-07	41.88	42.13	41.63	41.88	125600
1999-01-08	41.81	41.81	40.88	41.50	219500
1999-01-11	41.25	41.56	40.06	40.63	260400
1999-01-12	40.50	41.00	40.50	40.81	337600
1999-01-13	40.69	41.06	40.38	40.75	199800
1999-01-14	40.50	40.50	40.00	40.19	202800
1999-01-15	40.31	40.50	40.25	40.50	189000
1999-01-19	39.94	40.06	39.81	40.06	260200
1999-01-20	40.00	40.00	39.38	39.50	319900
1999-01-21	39.38	39.75	39.31	39.56	229500
1999-01-22	39.44	39.88	39.44	39.88	228700
1999-01-25	40.00	40.31	39.88	40.19	347800
1999-01-26	40.31	40.56	39.50	39.69	462600
1999-01-27	39.94	39.94	39.13	39.19	182400
1999-01-28	39.31	39.81	39.19	39.56	326900
1999-01-29	39.69	39.69	38.75	39.25	343000
1999-02-01	39.00	39.00	38.19	38.44	367600
1999-02-02	38.25	38.50	38.00	38.31	234800
1999-02-03	38.38	38.38	37.94	38.31	202900
1999-02-04	38.31	38.31	37.25	37.56	241100
1999-02-05	37.56	37.75	37.44	37.63	221500
1999-02-08	37.88	38.00	37.38	37.63	300200
1999-02-09	37.75	37.88	37.44	37.50	194900
1999-02-10	37.75	37.94	37.31	37.56	147200
1999-02-11	37.31	37.50	37.00	37.31	91100
1999-02-12	37.44	37.44	36.50	36.63	232500
1999-02-16	36.75	37.44	36.75	37.06	172600
1999-02-17	37.13	38.13	37.00	37.56	214100
1999-02-18	37.56	38.63	37.50	38.44	324000
1999-02-19	38.31	38.38	37.56	37.63	330800
1999-02-22	37.50	38.00	37.50	37.81	273600
1999-02-23	37.63	37.75	37.31	37.75	295600
1999-02-24	37.94	38.13	37.25	37.31	278800
1999-02-25	37.19	37.50	36.75	37.06	214800
1999-02-26	37.13	37.44	36.81	37.31	294300
1999-03-01	37.19	37.44	37.00	37.31	233100
1999-03-02	37.38	38.06	37.13	37.63	276700
1999-03-03	37.56	38.38	37.44	38.13	238300
1999-03-04	38.06	39.06	37.88	38.69	452600
1999-03-05	38.94	39.63	38.94	39.19	394400
1999-03-08	38.25	38.25	37.56	38.25	316000
1999-03-09	38.13	38.19	37.19	37.50	242600
1999-03-10	37.38	37.63	36.94	37.06	258300
1999-03-11	37.19	37.75	37.06	37.63	240300
1999-03-12	37.63	38.19	37.56	38.13	170200
1999-03-15	37.88	37.94	37.44	37.56	246400
1999-03-16	37.38	37.88	37.19	37.69	123800
1999-03-17	37.44	37.69	37.31	37.69	126700
1999-03-18	37.50	38.13	37.44	38.06	170900
1999-03-19	38.06	38.06	37.31	37.50	293200
1999-03-22	37.44	37.63	37.25	37.63	82300
1999-03-23	37.50	37.63	36.94	37.06	226700
1999-03-24	37.13	38.13	36.88	38.06	389700
1999-03-25	37.94	37.94	37.56	37.88	100700
1999-03-26	37.75	37.88	37.38	37.44	317800
1999-03-29	37.44	37.63	37.25	37.38	179000
1999-03-30	37.56	37.56	36.56	36.56	353700
1999-03-31	37.06	37.06	36.19	36.19	174300
1999-04-01	36.25	36.88	35.81	36.63	357900
1999-04-05	36.63	37.00	36.63	37.00	229900
1999-04-06	37.00	37.00	36.13	36.31	170800
1999-04-07	36.25	36.56	35.81	36.13	272100
1999-04-08	36.06	36.88	36.06	36.81	251500
1999-04-09	36.63	36.75	36.13	36.31	150200
1999-04-12	36.56	36.75	36.31	36.69	130500
1999-04-13	36.44	36.56	36.19	36.38	126200
1999-04-14	36.38	36.44	36.06	36.19	228500
1999-04-15	36.38	36.50	36.19	36.25	281600
1999-04-16	36.44	36.63	36.19	36.50	291800
1999-04-19	36.63	37.50	36.63	37.38	352600
1999-04-20	37.50	38.75	37.38	38.63	403000
1999-04-21	38.69	38.94	38.38	38.94	538500
1999-04-22	38.94	38.94	38.25	38.50	303400
1999-04-23	38.50	38.63	38.19	38.31	148400
1999-04-26	38.31	38.63	38.13	38.31	147300
1999-04-27	38.44	38.56	38.19	38.19	209600
1999-04-28	38.13	38.69	38.00	38.38	367900
1999-04-29	38.44	39.00	38.38	38.75	359700
1999-04-30	38.94	38.94	38.50	38.69	478300
1999-05-03	38.56	39.50	38.50	39.38	268200
1999-05-04	39.38	39.38	39.00	39.13	144600
1999-05-05	39.00	39.50	38.88	39.50	264700
1999-05-06	39.13	39.31	39.00	39.19	175600
1999-05-07	39.25	39.44	38.88	39.25	226800
1999-05-10	39.06	39.81	38.94	39.44	104600
1999-05-11	39.19	39.56	38.94	39.31	144000
1999-05-12	39.31	39.44	39.00	39.38	186500
1999-05-13	39.38	39.94	39.25	39.94	148900
1999-05-14	39.75	39.75	39.00	39.25	182100
1999-05-17	39.31	39.88	39.13	39.69	117800
1999-05-18	39.69	39.81	39.25	39.50	161700
1999-05-19	39.69	39.94	39.63	39.81	118100
1999-05-20	39.75	39.94	39.50	39.88	432500
1999-05-21	39.69	40.31	39.69	40.13	290000
1999-05-24	40.06	40.75	40.06	40.38	257800
1999-05-25	40.38	40.94	40.38	40.69	178400
1999-05-26	40.69	40.81	40.31	40.69	157200
1999-05-27	40.81	40.81	40.00	40.25	284700
1999-05-28	40.19	40.94	40.06	40.94	199200
1999-06-01	40.75	40.75	40.06	40.31	192300
1999-06-02	40.31	40.44	40.19	40.31	300100
1999-06-03	40.44	40.50	40.19	40.50	269200
1999-06-04	40.38	40.50	40.25	40.50	294600
1999-06-07	39.56	40.13	39.50	40.06	341800
1999-06-08	39.75	39.94	39.56	39.75	243400
1999-06-09	39.63	39.75	39.31	39.69	139000
1999-06-10	39.69	39.75	38.81	38.81	197800
1999-06-11	38.81	39.00	38.63	39.00	238700
1999-06-14	39.19	39.50	39.06	39.38	176300
1999-06-15	39.19	40.06	39.19	39.75	177100
1999-06-16	39.75	40.38	39.56	40.13	170800
1999-06-17	40.13	40.25	39.31	39.69	162300
1999-06-18	39.69	39.75	39.44	39.69	313000
1999-06-21	39.63	39.69	39.00	39.13	325400
1999-06-22	39.06	39.69	38.94	39.56	228300
1999-06-23	39.69	39.69	39.13	39.50	181000
1999-06-24	39.50	39.69	39.38	39.44	290700
1999-06-25	39.56	39.75	39.38	39.56	348200
1999-06-28	39.69	39.94	39.56	39.81	362700
1999-06-29	39.56	39.63	39.19	39.38	199900
1999-06-30	39.38	39.44	38.38	38.38	319900
1999-07-01	38.75	39.19	38.38	38.94	226700
1999-07-02	38.94	39.00	38.69	38.94	193000
1999-07-06	38.94	39.25	38.75	39.00	245600
1999-07-07	39.00	39.25	38.63	39.00	191800
1999-07-08	38.94	39.00	38.75	38.81	222700
1999-07-09	39.06	39.06	38.75	39.00	169000
1999-07-12	39.00	39.00	38.63	38.75	117600
1999-07-13	38.63	39.13	38.63	39.06	177500
1999-07-14	39.19	39.19	38.56	38.94	107100
1999-07-15	39.06	39.31	39.00	39.06	93100
1999-07-16	39.13	39.13	38.56	38.88	119900
1999-07-19	38.69	38.94	38.50	38.75	222100
1999-07-20	38.75	39.50	38.69	39.19	200300
1999-07-21	39.00	39.38	39.00	39.38	153000
1999-07-22	39.19	39.44	39.13	39.38	157100
1999-07-23	39.25	39.44	39.25	39.38	167800
1999-07-26	39.38	39.88	39.38	39.56	117700
1999-07-27	39.88	39.88	39.38	39.75	266000
1999-07-28	39.50	39.69	39.31	39.38	212600
1999-07-29	39.25	39.38	38.81	38.94	404800
1999-07-30	38.94	39.25	38.94	39.25	186400
1999-08-02	39.38	39.63	39.00	39.38	167600
1999-08-03	39.38	39.81	39.38	39.63	216300
1999-08-04	39.56	39.81	39.44	39.50	259100
1999-08-05	39.69	39.69	39.38	39.56	352900
1999-08-06	39.63	39.63	38.81	39.19	421500
1999-08-09	39.19	39.44	39.19	39.31	388100
1999-08-10	39.19	39.31	38.81	39.06	270300
1999-08-11	38.94	39.13	38.69	38.81	239700
1999-08-12	38.88	39.00	38.63	38.69	153900
1999-08-13	38.88	38.88	38.56	38.75	184800
1999-08-16	38.69	38.94	38.63	38.88	253400
1999-08-17	39.00	39.13	38.88	39.13	235500
1999-08-18	38.94	39.06	38.63	39.00	148600
1999-08-19	38.81	39.50	38.63	39.50	308000
1999-08-20	39.50	40.00	39.44	39.88	183100
1999-08-23	39.56	40.00	39.56	39.81	213200
1999-08-24	39.69	40.06	39.63	40.00	181000
1999-08-25	39.88	40.75	39.88	40.69	180500
1999-08-26	40.63	40.75	40.44	40.56	221800
1999-08-27	40.31	40.69	40.31	40.44	176500
1999-08-30	40.00	40.50	39.81	39.88	202000
1999-08-31	39.88	40.31	39.81	40.06	151600
1999-09-01	39.81	40.19	39.81	40.13	184200
1999-09-02	40.00	40.19	39.50	40.13	2067800
1999-09-03	39.69	40.50	39.69	40.31	266700
1999-09-07	40.25	40.25	39.50	39.63	157300
1999-09-08	39.38	39.50	39.19	39.25	254800
1999-09-09	39.13	39.19	39.06	39.19	182800
1999-09-10	39.38	39.69	39.31	39.50	145900
1999-09-13	39.31	39.31	39.06	39.25	86100
1999-09-14	39.50	39.50	38.94	38.94	83900
1999-09-15	39.13	39.38	38.88	38.88	85900
1999-09-16	38.63	38.81	38.38	38.50	79500
1999-09-17	38.38	38.81	38.38	38.81	139800
1999-09-20	38.75	38.75	38.38	38.38	107300
1999-09-21	38.13	38.38	37.88	38.00	173700
1999-09-22	38.13	38.31	37.88	38.25	200600
1999-09-23	38.13	38.31	37.75	37.81	147300
1999-09-24	37.56	37.69	37.31	37.44	254400
1999-09-27	37.56	37.94	37.50	37.50	189800
1999-09-28	37.25	37.63	36.88	37.06	291600
1999-09-29	37.13	37.44	37.00	37.25	272700
1999-09-30	37.44	37.81	37.31	37.81	238800
1999-10-01	37.94	38.38	37.56	38.38	325600
1999-10-04	38.13	39.88	38.13	38.94	665400
1999-10-05	38.94	39.00	38.25	38.44	234900
1999-10-06	38.31	38.50	38.06	38.38	138300
1999-10-07	38.19	38.44	37.69	37.81	172600
1999-10-08	37.75	38.25	37.63	38.13	232600
1999-10-11	37.94	38.06	37.13	37.38	91700
1999-10-12	37.31	37.38	36.81	37.25	124700
1999-10-13	37.19	37.38	37.06	37.19	97100
1999-10-14	37.06	37.38	37.00	37.38	818400
1999-10-15	37.38	37.38	36.56	36.56	229400
1999-10-18	36.75	36.94	36.56	36.88	404600
1999-10-19	36.94	36.94	36.38	36.50	349100
1999-10-20	36.50	36.56	36.13	36.44	143300
1999-10-21	36.19	36.31	36.00	36.25	216200
1999-10-22	36.50	36.69	36.13	36.25	386600
1999-10-25	36.00	36.56	35.94	36.19	226400
1999-10-26	36.19	36.94	36.19	36.63	493600
1999-10-27	36.75	37.69	36.69	37.50	188200
1999-10-28	37.69	38.19	37.63	38.00	150900
1999-10-29	38.00	38.25	37.63	37.81	221300
1999-11-01	37.88	38.13	37.81	37.88	146000
1999-11-02	37.94	38.50	37.88	38.06	178600
1999-11-03	38.19	38.19	37.44	37.75	192500
1999-11-04	37.88	38.00	37.25	37.38	102200
1999-11-05	37.81	38.00	37.50	37.50	148400
1999-11-08	37.69	37.69	37.19	37.31	87800
1999-11-09	37.31	37.31	36.94	37.06	206300
1999-11-10	37.06	37.06	36.63	36.81	156100
1999-11-11	36.75	36.88	36.44	36.75	204500
1999-11-12	36.88	37.25	36.75	36.81	243300
1999-11-15	36.50	36.75	36.25	36.44	114200
1999-11-16	36.44	36.75	36.31	36.63	158100
1999-11-17	36.69	36.81	36.19	36.38	193000
1999-11-18	36.13	36.69	36.13	36.50	375100
1999-11-19	36.44	36.50	35.75	35.81	333600
1999-11-22	35.81	35.81	35.06	35.19	294100
1999-11-23	35.19	35.19	34.31	34.44	479900
1999-11-24	34.38	34.38	34.13	34.31	447300
1999-11-26	34.31	34.31	34.06	34.13	104800
1999-11-29	34.00	34.00	33.00	33.38	393000
1999-11-30	33.50	34.69	33.38	34.63	1046600
1999-12-01	34.63	34.88	34.19	34.31	567800
1999-12-02	34.38	34.44	34.19	34.38	583200
1999-12-03	34.63	34.69	34.38	34.50	1501800
1999-12-06	34.13	34.19	33.50	33.75	612800
1999-12-07	33.69	33.94	33.38	33.69	829700
1999-12-08	33.56	33.63	33.25	33.31	264800
1999-12-09	33.31	33.31	32.81	33.00	459000
1999-12-10	33.00	33.13	32.44	32.75	467900
1999-12-13	32.81	32.81	32.19	32.44	444500
1999-12-14	32.44	32.75	32.44	32.50	375900
1999-12-15	32.50	32.81	32.25	32.75	274100
1999-12-16	32.75	32.81	32.38	32.38	385900
1999-12-17	32.50	32.50	32.00	32.38	525500
1999-12-20	32.31	32.88	32.00	32.48	399800
1999-12-21	32.63	33.19	32.63	33.13	536100
1999-12-22	33.13	33.19	33.00	33.06	322000
1999-12-23	33.06	33.19	33.00	33.13	288500
1999-12-27	33.00	33.38	33.00	33.13	216100
1999-12-28	33.19	33.38	33.06	33.19	759900
1999-12-29	33.06	33.19	32.56	32.88	336000
1999-12-30	32.94	33.00	32.69	32.81	447100
1999-12-31	32.88	32.94	32.56	32.75	162100
2000-01-03	32.56	32.63	31.56	32.31	700800
2000-01-04	32.31	32.50	32.19	32.31	455600
2000-01-05	32.31	33.56	32.31	33.56	1293200
2000-01-06	33.56	33.69	33.25	33.44	320400
2000-01-07	33.50	34.00	33.44	33.94	312700
2000-01-10	33.94	34.25	33.63	33.69	483300
2000-01-11	33.63	33.69	33.44	33.63	479200
2000-01-12	33.75	33.88	33.31	33.81	240400
2000-01-13	33.75	34.06	33.63	33.94	235100
2000-01-14	33.88	33.88	33.19	33.44	280900
2000-01-18	33.44	33.44	32.31	32.31	416000
2000-01-19	32.44	33.19	32.38	33.13	406200
2000-01-20	32.94	33.06	32.75	33.00	212300
2000-01-21	33.06	33.25	32.81	33.25	407000
2000-01-24	33.25	33.94	33.25	33.44	342400
2000-01-25	33.38	33.50	32.44	32.63	405900
2000-01-26	32.75	33.25	32.69	33.00	324600
2000-01-27	32.88	33.13	32.75	32.94	291100
2000-01-28	32.69	32.81	32.25	32.31	610400
2000-01-31	32.38	32.81	32.00	32.56	256700
2000-02-01	32.81	32.81	32.31	32.56	185200
2000-02-02	32.81	33.38	32.56	32.56	418500
2000-02-03	32.56	33.44	32.56	32.94	434400
2000-02-04	33.00	33.19	31.75	31.94	378700
2000-02-07	31.94	31.94	31.63	31.75	234900
2000-02-08	31.75	32.44	31.75	31.88	309900
2000-02-09	32.50	32.50	31.50	31.56	328900
2000-02-10	31.56	31.81	31.00	31.13	367100
2000-02-11	31.13	31.38	31.00	31.00	446200
2000-02-14	31.25	31.50	30.88	31.25	261500
2000-02-15	31.25	31.31	31.00	31.13	199700
2000-02-16	31.00	31.19	30.81	30.94	154000
2000-02-17	30.94	30.94	30.44	30.50	186900
2000-02-18	30.50	30.50	29.56	30.25	463200
2000-02-22	30.50	30.63	30.13	30.44	209700
2000-02-23	30.38	30.44	29.69	30.25	292300
2000-02-24	30.25	30.25	28.50	28.88	397900
2000-02-25	28.88	29.19	28.50	28.88	297400
2000-02-28	29.13	30.13	28.88	30.06	652300
2000-02-29	29.94	30.06	29.69	30.00	767000
2000-03-01	29.81	29.94	29.00	29.50	317700
2000-03-02	28.81	29.13	28.56	28.94	580800
2000-03-03	29.00	29.50	28.81	29.19	273600
2000-03-06	29.00	29.00	28.00	28.19	2242900
2000-03-07	27.75	28.38	27.63	27.88	294700
2000-03-08	27.94	28.38	27.75	28.00	489500
2000-03-09	28.00	28.25	27.75	28.06	379700
2000-03-10	28.31	28.31	28.00	28.13	216800
2000-03-13	28.25	28.25	27.88	28.13	252800
2000-03-14	28.13	28.13	27.56	27.81	299800
2000-03-15	27.81	29.19	27.81	29.06	446000
2000-03-16	29.31	30.75	29.19	30.63	483700
2000-03-17	30.38	30.50	30.00	30.13	806100
2000-03-20	30.13	30.50	30.00	30.25	448600
2000-03-21	30.25	30.50	30.25	30.44	508100
2000-03-22	30.44	30.44	29.75	30.13	646400
2000-03-23	29.88	30.69	29.88	30.19	321900
2000-03-24	30.06	30.50	29.88	30.50	338500
2000-03-27	30.63	31.06	30.56	30.94	229200
2000-03-28	31.00	31.13	30.31	30.31	353500
2000-03-29	30.38	31.19	30.38	30.69	369900
2000-03-30	30.94	31.19	30.31	30.63	453500
2000-03-31	30.94	30.94	30.31	30.94	320500
2000-04-03	30.88	31.19	30.63	31.13	496600
2000-04-04	31.06	32.13	31.06	31.94	640600
2000-04-05	31.88	33.00	31.88	32.56	376900
2000-04-06	32.63	32.81	31.94	32.19	366700
2000-04-07	32.19	32.56	31.56	31.63	308300
2000-04-10	31.38	32.38	31.19	31.81	370900
2000-04-11	32.06	32.56	31.75	32.00	164700
2000-04-12	32.25	33.00	32.25	32.38	190400
2000-04-13	32.38	33.88	32.00	33.25	879500
2000-04-14	33.25	33.81	32.56	32.88	220800
2000-04-17	32.63	33.25	32.06	33.25	393700
2000-04-18	33.06	33.56	32.88	33.25	437900
2000-04-19	33.00	33.19	32.44	33.13	257900
2000-04-20	33.19	33.88	33.00	33.88	450500
2000-04-24	33.75	35.00	33.75	34.94	335900
2000-04-25	35.06	36.75	35.00	36.56	737000
2000-04-26	36.75	38.00	36.69	37.88	596800
2000-04-27	37.50	38.00	37.19	37.25	713100
2000-04-28	37.13	37.13	35.94	36.69	354700
2000-05-01	36.44	36.81	36.00	36.44	378500
2000-05-02	36.44	36.75	35.44	35.56	441400
2000-05-03	35.38	35.69	35.00	35.31	235300
2000-05-04	35.06	36.44	34.69	36.25	295200
2000-05-05	35.88	35.88	35.00	35.50	195400
2000-05-08	35.25	37.13	35.19	35.94	361600
2000-05-09	35.88	36.13	35.56	35.94	205600
2000-05-10	35.94	36.63	35.88	36.13	272000
2000-05-11	35.75	37.00	35.75	36.94	225400
2000-05-12	36.69	37.13	36.38	36.56	254900
2000-05-15	36.31	37.31	36.19	36.94	242700
2000-05-16	36.88	37.13	35.81	36.69	249400
2000-05-17	36.56	36.56	35.19	35.63	318800
2000-05-18	35.44	36.75	35.44	36.06	199400
2000-05-19	35.81	36.25	35.25	36.19	259800
2000-05-22	36.38	37.31	36.25	36.81	214900
2000-05-23	36.38	36.81	36.25	36.56	268200
2000-05-24	36.69	37.63	36.56	37.25	260700
2000-05-25	37.06	37.06	36.38	36.88	256100
2000-05-26	36.63	37.63	36.56	36.81	278000
2000-05-30	37.06	37.06	36.25	36.44	214500
2000-05-31	36.56	37.06	36.44	36.69	142800
2000-06-01	36.44	36.81	36.06	36.75	293700
2000-06-02	36.75	36.81	36.00	36.06	159000
2000-06-05	36.00	36.00	34.88	35.19	2485500
2000-06-06	33.88	35.38	33.88	35.25	486400
2000-06-07	35.13	35.31	34.94	35.00	246000
2000-06-08	34.94	35.00	34.00	34.56	738400
2000-06-09	35.06	35.50	34.81	35.44	336200
2000-06-12	35.56	35.94	35.50	35.59	235000
2000-06-13	35.50	36.38	35.50	35.63	219600
2000-06-14	35.75	35.75	34.88	34.94	188800
2000-06-15	35.13	36.25	35.06	35.63	186000
2000-06-16	35.25	36.00	35.25	35.44	399600
2000-06-19	35.19	35.75	35.06	35.38	399100
2000-06-20	35.13	35.44	34.50	35.25	253400
2000-06-21	35.06	35.94	35.06	35.31	244100
2000-06-22	35.00	35.06	34.56	34.94	363500
2000-06-23	35.06	35.44	34.75	35.00	157900
2000-06-26	35.13	36.06	34.94	35.50	1027100
2000-06-27	35.56	35.94	34.56	34.69	350200
2000-06-28	34.63	35.75	34.00	35.56	367100
2000-06-29	35.63	35.75	34.44	34.56	542800
2000-06-30	34.63	35.75	33.31	33.75	695000
2000-07-03	34.06	34.94	34.06	34.88	338900
2000-07-05	34.94	35.63	34.69	34.81	523500
2000-07-06	34.63	35.19	34.50	34.56	236000
2000-07-07	34.63	35.13	34.38	34.88	228500
2000-07-10	35.00	35.50	34.81	35.25	363600
2000-07-11	35.00	35.81	34.69	35.81	272300
2000-07-12	36.00	36.38	35.25	35.88	361300
2000-07-13	35.38	35.81	35.38	35.75	189400
2000-07-14	35.63	36.06	35.00	35.13	201400
2000-07-17	35.13	35.38	35.00	35.22	227200
2000-07-18	35.25	35.94	35.25	35.44	271300
2000-07-19	36.00	36.63	36.00	36.00	425400
2000-07-20	36.50	36.75	36.38	36.50	277800
2000-07-21	36.50	36.63	36.06	36.31	251000
2000-07-24	36.06	36.25	35.50	35.88	218300
2000-07-25	36.00	36.31	35.88	36.13	190800
2000-07-26	35.88	36.31	35.56	35.64	252600
2000-07-27	35.69	36.75	35.63	36.56	454800
2000-07-28	36.63	36.81	36.06	36.38	170200
2000-07-31	36.88	37.00	36.06	36.19	309200
2000-08-01	36.25	37.50	36.19	37.38	548500
2000-08-02	37.38	37.81	37.31	37.63	447500
2000-08-03	37.81	38.88	37.69	38.02	730200
2000-08-04	37.88	38.63	37.00	38.38	378000
2000-08-07	38.25	38.63	37.63	38.58	517800
2000-08-08	38.88	38.94	38.31	38.75	247700
2000-08-09	38.56	38.75	38.38	38.69	373900
2000-08-10	38.88	38.88	38.38	38.64	132000
2000-08-11	38.63	39.19	38.63	38.83	438400
2000-08-14	38.63	39.25	38.38	39.13	287100
2000-08-15	39.00	39.50	38.94	39.25	340300
2000-08-16	38.88	39.63	38.81	39.63	137300
2000-08-17	39.63	40.31	39.56	39.81	283600
2000-08-18	39.75	40.00	39.75	39.94	359000
2000-08-21	39.75	39.94	39.31	39.56	215100
2000-08-22	39.31	39.56	39.19	39.50	141300
2000-08-23	39.25	39.75	39.13	39.56	121100
2000-08-24	39.38	39.44	39.13	39.38	189000
2000-08-25	39.13	39.19	38.88	39.13	269200
2000-08-28	38.75	39.94	38.75	39.63	243300
2000-08-29	39.50	39.69	39.31	39.50	261100
2000-08-30	39.25	40.50	39.25	39.75	274500
2000-08-31	39.75	40.63	39.69	40.45	517700
2000-09-01	40.25	40.38	40.06	40.25	268000
2000-09-05	40.00	41.19	40.00	41.19	390700
2000-09-06	40.94	42.00	40.94	41.94	1501600
2000-09-07	41.50	41.94	41.50	41.94	2313100
2000-09-08	41.81	42.75	41.75	42.72	882300
2000-09-11	42.63	43.38	42.63	42.95	572300
2000-09-12	43.00	43.63	42.88	43.13	648800
2000-09-13	43.06	43.69	42.56	42.75	628600
2000-09-14	42.56	42.56	41.69	42.19	491600
2000-09-15	42.38	42.81	42.19	42.52	974100
2000-09-18	42.13	42.50	41.88	42.44	765100
2000-09-19	42.38	42.38	40.38	40.50	391500
2000-09-20	40.25	40.25	38.75	39.00	720300
2000-09-21	38.88	38.94	37.44	37.94	889800
2000-09-22	37.94	39.56	37.63	39.38	606500
2000-09-25	39.25	39.88	39.00	39.69	292800
2000-09-26	39.75	40.81	39.75	40.56	373200
2000-09-27	40.38	41.38	39.50	41.19	694600
2000-09-28	41.19	42.00	41.13	41.50	383100
2000-09-29	41.56	42.31	41.56	41.89	342500
2000-10-02	42.13	42.50	40.94	42.50	633100
2000-10-03	42.31	42.50	41.19	41.25	434100
2000-10-04	41.25	42.06	39.75	40.13	462400
2000-10-05	40.31	41.13	39.19	39.25	395300
2000-10-06	39.25	39.81	39.00	39.06	422200
2000-10-09	39.06	39.44	38.56	38.69	273700
2000-10-10	39.00	40.06	38.69	39.06	612300
2000-10-11	39.31	39.94	38.75	39.13	537600
2000-10-12	39.06	39.94	38.13	39.44	529600
2000-10-13	39.44	40.00	39.44	40.00	385900
2000-10-16	39.88	41.00	39.88	40.06	261200
2000-10-17	40.06	40.69	40.00	40.13	230900
2000-10-18	40.00	40.31	38.38	38.88	299800
2000-10-19	38.75	38.75	38.00	38.44	253900
2000-10-20	38.38	38.88	37.94	38.06	413800
2000-10-23	37.94	38.63	37.81	38.13	254500
2000-10-24	38.00	38.56	37.88	38.19	482500
2000-10-25	38.44	39.00	37.81	37.88	379300
2000-10-26	37.88	38.06	37.63	37.81	444400
2000-10-27	37.50	38.81	37.38	38.81	268200
2000-10-30	38.94	40.50	38.88	40.44	407900
2000-10-31	40.25	40.31	39.13	39.75	220200
2000-11-01	39.88	40.69	39.88	40.63	476700
2000-11-02	40.75	41.13	40.50	41.06	882400
2000-11-03	41.06	41.50	40.38	40.81	559200
2000-11-06	40.88	41.81	40.75	40.88	502500
2000-11-07	40.81	41.50	40.38	40.75	546600
2000-11-08	40.75	41.13	40.06	40.88	190900
2000-11-09	40.88	41.94	40.88	41.69	473500
2000-11-10	41.69	42.31	41.69	41.88	263000
2000-11-13	41.75	42.69	41.75	41.81	361100
2000-11-14	41.69	41.69	40.81	41.13	396200
2000-11-15	41.06	41.88	40.88	41.38	695800
2000-11-16	41.44	42.06	41.31	42.00	238900
2000-11-17	42.25	42.94	42.06	42.94	202500
2000-11-20	42.81	43.38	42.56	42.81	363400
2000-11-21	42.75	42.94	41.88	42.69	198000
2000-11-22	42.69	43.00	42.19	42.56	146900
2000-11-24	42.50	42.50	41.94	42.19	92800
2000-11-27	42.25	42.31	41.63	42.13	184200
2000-11-28	42.19	42.81	42.06	42.56	128700
2000-11-29	42.31	43.25	42.31	43.19	282200
2000-11-30	43.19	44.44	43.13	44.38	581700
2000-12-01	44.38	44.56	43.75	44.56	867600
2000-12-04	44.19	45.00	44.19	44.69	527400
2000-12-05	44.50	44.50	44.06	44.44	389500
2000-12-06	44.50	45.00	44.31	44.56	595200
2000-12-07	43.88	44.63	43.88	44.31	519300
2000-12-08	44.31	44.31	43.44	44.19	393900
2000-12-11	43.94	43.94	43.06	43.75	257200
2000-12-12	43.75	44.25	43.69	43.88	276500
2000-12-13	43.88	43.94	43.50	43.88	314000
2000-12-14	43.75	43.81	43.25	43.50	278200
2000-12-15	43.25	43.50	43.06	43.19	560400
2000-12-18	43.00	43.75	42.88	43.13	470700
2000-12-19	43.13	44.06	42.88	43.88	280900
2000-12-20	44.06	45.38	43.75	45.25	446200
2000-12-21	45.31	45.88	44.56	45.75	421000
2000-12-22	45.50	45.63	44.75	45.56	265200
2000-12-26	45.81	46.94	45.50	46.81	212500
2000-12-27	46.44	46.88	46.13	46.56	243000
2000-12-28	46.81	46.81	45.75	46.00	319900
2000-12-29	46.25	46.69	45.81	46.31	417600
2001-01-02	45.88	46.00	44.94	45.19	440400
2001-01-03	45.31	45.88	43.06	43.25	361100
2001-01-04	43.19	43.25	39.75	40.06	539100
2001-01-05	39.88	40.94	39.69	40.00	355700
2001-01-08	40.00	41.19	40.00	41.19	431200
2001-01-09	41.19	41.31	40.81	41.13	191800
2001-01-10	41.00	41.38	40.13	40.69	228900
2001-01-11	40.69	40.69	38.94	39.13	491600
2001-01-12	39.38	40.00	38.44	39.63	534200
2001-01-16	39.63	39.63	37.31	39.25	595800
2001-01-17	39.25	40.00	38.88	39.31	460500
2001-01-18	39.44	40.00	39.25	39.69	377100
2001-01-19	39.31	40.75	38.81	40.44	670800
2001-01-22	40.44	41.38	40.25	41.38	780000
2001-01-23	41.44	42.69	40.81	41.13	558400
2001-01-24	41.13	42.06	41.13	41.81	270000
2001-01-25	41.81	42.69	41.44	41.88	412600
2001-01-26	41.88	42.13	40.44	41.38	272900
2001-01-29	41.33	42.10	41.10	41.49	201900
2001-01-30	41.50	41.63	40.70	41.25	197000
2001-01-31	41.24	41.24	40.00	40.78	173300
2001-02-01	41.30	41.45	40.00	40.64	242800
2001-02-02	40.50	40.87	40.01	40.16	388700
2001-02-05	40.17	40.50	39.97	40.20	374400
2001-02-06	40.20	40.41	39.31	40.00	458400
2001-02-07	40.00	40.96	39.74	40.35	416000
2001-02-08	40.60	41.15	40.37	41.00	450400
2001-02-09	40.95	41.69	40.88	41.57	289600
2001-02-12	41.46	42.24	40.80	41.49	416300
2001-02-13	41.54	42.03	40.91	41.57	306900
2001-02-14	41.60	41.96	40.90	41.69	268600
2001-02-15	41.70	41.70	41.09	41.36	292100
2001-02-16	41.61	42.41	41.61	42.00	339200
2001-02-20	41.95	43.00	41.72	42.30	217400
2001-02-21	42.05	43.05	41.91	42.03	341200
2001-02-22	42.23	42.55	41.77	42.25	495200
2001-02-23	42.25	42.55	40.88	41.72	353600
2001-02-26	41.65	42.65	41.58	41.81	210000
2001-02-27	41.75	42.30	41.66	41.97	301500
2001-02-28	41.87	42.30	41.45	42.17	372000
2001-03-01	42.32	42.36	41.90	42.07	333000
2001-03-02	42.20	42.55	41.70	42.45	422600
2001-03-05	42.42	42.71	42.10	42.33	2405400
2001-03-06	42.15	42.15	41.23	41.35	303500
2001-03-07	41.10	41.50	40.71	41.14	322600
2001-03-08	41.24	41.55	41.00	41.41	323600
2001-03-09	41.41	41.46	40.82	41.23	273300
2001-03-12	41.10	41.21	40.33	40.50	544900
2001-03-13	40.31	40.42	39.96	40.00	472600
2001-03-14	40.00	40.00	39.30	39.50	561300
2001-03-15	39.40	40.12	39.31	39.91	322000
2001-03-16	39.40	39.90	39.26	39.42	508900
2001-03-19	39.60	39.79	38.90	39.11	322000
2001-03-20	39.11	40.00	38.73	39.43	472800
2001-03-21	39.40	40.35	39.30	39.30	414100
2001-03-22	39.30	39.46	37.45	38.09	572000
2001-03-23	37.84	38.20	37.36	38.00	293700
2001-03-26	38.20	39.38	38.00	39.16	392200
2001-03-27	40.00	40.10	39.38	39.65	345500
2001-03-28	39.90	40.37	39.00	39.75	305000
2001-03-29	40.00	40.57	38.97	40.53	433000
2001-03-30	41.00	41.51	40.85	40.95	425900
2001-04-02	41.30	42.09	41.00	41.44	452900
2001-04-03	41.36	41.65	40.40	41.53	574600
2001-04-04	41.63	42.17	41.13	41.80	399900
2001-04-05	41.81	41.81	41.05	41.65	415200
2001-04-06	41.50	42.05	40.20	40.69	440700
2001-04-09	40.59	42.14	40.59	41.61	372500
2001-04-10	41.62	42.66	41.62	42.45	360000
2001-04-11	42.35	42.35	41.48	41.90	296300
2001-04-12	41.95	42.29	41.15	41.56	232400
2001-04-16	41.65	42.40	41.65	42.10	261800
2001-04-17	42.10	42.80	42.06	42.69	443500
2001-04-18	42.90	43.15	41.56	42.50	426700
2001-04-19	42.25	42.61	41.50	41.82	280100
2001-04-20	41.67	42.30	41.18	41.57	318000
2001-04-23	41.65	42.31	41.55	41.99	294100
2001-04-24	41.99	42.19	41.58	41.75	456600
2001-04-25	41.74	42.17	41.59	41.92	415600
2001-04-26	42.25	42.68	42.02	42.12	203600
2001-04-27	42.00	42.35	41.62	42.08	167900
2001-04-30	41.90	42.28	41.58	41.97	231700
2001-05-01	42.00	42.19	41.79	41.99	350600
2001-05-02	41.99	42.38	41.31	41.67	377000
2001-05-03	41.42	41.75	40.50	40.79	640900
2001-05-04	40.70	41.63	40.61	41.54	175100
2001-05-07	41.52	41.66	41.30	41.54	114200
2001-05-08	41.40	41.40	41.09	41.22	240600
2001-05-09	41.30	41.55	41.12	41.40	210600
2001-05-10	41.35	41.45	41.12	41.29	243000
2001-05-11	41.30	41.35	41.00	41.15	204400
2001-05-14	41.15	41.80	41.15	41.79	257700
2001-05-15	41.76	41.90	41.63	41.77	256300
2001-05-16	41.75	42.69	41.62	42.65	322500
2001-05-17	42.60	43.00	42.33	42.84	355700
2001-05-18	42.84	42.92	42.45	42.92	368900
2001-05-21	42.92	43.30	42.79	43.30	331800
2001-05-22	43.25	43.39	43.10	43.25	248800
2001-05-23	43.25	44.24	43.25	44.08	561300
2001-05-24	44.33	45.07	44.33	44.60	702100
2001-05-25	44.45	44.59	44.25	44.30	540500
2001-05-29	44.20	45.48	44.02	44.36	449100
2001-05-30	44.25	44.80	44.25	44.49	459400
2001-05-31	44.25	44.75	44.25	44.60	422900
2001-06-01	44.50	44.50	43.90	44.18	486800
2001-06-04	44.00	44.30	43.93	44.29	321200
2001-06-05	44.05	44.14	43.60	43.77	1307700
2001-06-06	43.12	43.23	42.65	42.78	654200
2001-06-07	42.73	42.74	42.00	42.40	315600
2001-06-08	42.40	42.97	42.05	42.90	305200
2001-06-11	42.89	43.25	42.89	43.21	393000
2001-06-12	43.00	43.66	43.00	43.58	280100
2001-06-13	43.57	43.68	42.95	43.09	344300
2001-06-14	42.84	42.84	41.65	41.75	293900
2001-06-15	41.30	43.18	41.26	42.65	500800
2001-06-18	42.65	43.25	42.50	42.60	334800
2001-06-19	42.25	43.15	42.25	43.15	203100
2001-06-20	43.25	43.57	42.66	43.20	267100
2001-06-21	43.25	43.25	41.65	41.98	397000
2001-06-22	41.90	42.38	41.69	42.19	287400
2001-06-25	42.20	42.44	41.88	41.90	177200
2001-06-26	41.94	42.46	41.66	42.32	730100
2001-06-27	42.30	42.80	42.30	42.73	286900
2001-06-28	43.05	43.24	42.62	42.75	239900
2001-06-29	43.15	43.15	42.45	42.70	485500
2001-07-02	42.75	43.45	42.64	43.45	498700
2001-07-03	42.90	43.20	42.61	42.64	417500
2001-07-05	42.65	42.90	42.50	42.80	455100
2001-07-06	42.80	42.89	42.35	42.48	458200
2001-07-09	42.28	42.88	42.21	42.39	317500
2001-07-10	42.25	42.50	42.10	42.36	355800
2001-07-11	42.56	42.56	41.75	42.00	332700
2001-07-12	41.75	41.83	41.27	41.70	228500
2001-07-13	41.65	41.70	40.85	41.09	654800
2001-07-16	41.09	41.35	40.74	40.85	423300
2001-07-17	40.95	41.00	40.28	40.35	247700
2001-07-18	40.45	40.60	39.90	40.03	512800
2001-07-19	40.07	40.44	40.01	40.44	420800
2001-07-20	40.44	40.60	39.35	39.67	735800
2001-07-23	39.50	39.50	38.20	38.60	468300
2001-07-24	38.33	38.33	37.54	37.70	1002000
2001-07-25	37.70	38.78	37.39	38.65	863500
2001-07-26	38.60	39.38	38.20	39.29	351700
2001-07-27	39.04	39.31	38.34	39.13	276600
2001-07-30	39.40	39.40	38.48	39.29	360800
2001-07-31	38.60	39.64	38.58	39.29	348100
2001-08-01	39.29	40.00	39.11	39.73	303500
2001-08-02	39.65	40.57	39.46	40.22	274700
2001-08-03	40.25	40.60	39.85	40.40	258800
2001-08-06	40.02	40.15	39.31	39.52	240500
2001-08-07	39.85	40.45	39.45	39.66	458800
2001-08-08	39.60	39.76	39.10	39.11	146500
2001-08-09	38.90	39.65	38.90	39.58	129100
2001-08-10	39.33	40.20	39.16	39.96	148300
2001-08-13	40.00	40.07	39.51	39.65	168500
2001-08-14	39.72	39.96	39.45	39.70	141600
2001-08-15	39.80	39.99	39.25	39.45	181200
2001-08-16	39.55	39.95	39.15	39.78	180100
2001-08-17	39.65	39.99	39.54	39.90	171700
2001-08-20	39.85	40.25	39.80	40.01	176900
2001-08-21	40.10	41.20	40.00	40.55	333200
2001-08-22	40.55	41.15	40.38	40.88	283700
2001-08-23	40.75	41.32	40.75	41.30	177100
2001-08-24	41.28	41.53	41.03	41.23	288200
2001-08-27	41.25	41.70	41.25	41.52	212500
2001-08-28	41.72	41.75	41.10	41.51	280400
2001-08-29	41.60	41.81	41.43	41.71	254900
2001-08-30	41.91	42.20	41.52	41.66	438300
2001-08-31	41.66	41.79	41.15	41.25	550100
2001-09-04	41.25	41.77	41.22	41.73	262700
2001-09-05	41.58	41.65	41.31	41.50	236100
2001-09-06	41.45	41.64	41.30	41.43	3401600
2001-09-07	40.79	41.30	40.62	41.11	3598500
2001-09-10	41.18	41.20	40.05	40.25	392200
2001-09-17	39.90	40.41	39.25	40.26	351300
2001-09-18	40.01	40.75	39.79	40.65	202500
2001-09-19	40.70	41.11	39.61	39.75	496500
2001-09-20	39.35	40.28	39.25	40.05	446100
2001-09-21	39.30	40.19	38.80	38.85	527700
2001-09-24	38.90	39.05	37.95	37.95	433400
2001-09-25	38.00	38.20	37.60	37.99	426400
2001-09-26	37.90	37.90	37.15	37.33	480300
2001-09-27	37.30	37.39	36.53	37.10	431800
2001-09-28	37.10	38.40	37.10	38.40	467300
2001-10-01	38.60	39.00	37.80	38.92	496500
2001-10-02	38.92	39.81	38.82	39.71	328800
2001-10-03	39.94	40.60	39.70	40.56	342000
2001-10-04	40.60	40.85	40.25	40.65	452800
2001-10-05	40.88	41.31	40.55	41.25	356200
2001-10-08	41.00	41.09	40.50	40.78	202600
2001-10-09	40.79	40.80	39.55	39.80	197300
2001-10-10	39.81	39.96	39.38	39.90	217200
2001-10-11	40.20	40.20	39.00	39.10	365500
2001-10-12	39.00	39.13	38.60	39.02	295900
2001-10-15	39.10	39.30	38.77	39.03	277500
2001-10-16	39.10	39.53	39.05	39.41	232100
2001-10-17	39.40	39.86	39.40	39.75	494900
2001-10-18	39.90	39.90	39.30	39.40	499200
2001-10-19	39.30	39.80	38.95	39.65	307300
2001-10-22	39.55	39.94	39.20	39.74	251700
2001-10-23	39.74	39.98	39.50	39.80	371400
2001-10-24	40.00	40.00	39.31	39.53	379700
2001-10-25	39.15	40.40	39.10	40.25	361000
2001-10-26	40.20	40.20	39.20	39.70	253600
2001-10-29	39.92	39.92	39.20	39.57	787300
2001-10-30	39.82	40.20	39.57	40.20	479300
2001-10-31	40.85	40.85	40.01	40.10	409900
2001-11-01	40.40	40.54	39.76	40.40	324100
2001-11-02	40.40	40.50	39.55	40.12	374800
2001-11-05	40.37	41.20	40.37	41.15	476300
2001-11-06	41.15	41.69	40.81	41.65	505200
2001-11-07	41.70	41.84	41.15	41.34	204100
2001-11-08	41.15	42.10	41.10	42.00	370800
2001-11-09	42.27	42.33	41.69	42.26	484000
2001-11-12	42.30	42.30	41.55	42.07	315500
2001-11-13	42.25	42.25	41.60	42.15	268600
2001-11-14	41.70	41.99	41.02	41.11	538500
2001-11-15	40.79	41.25	40.25	40.42	513000
2001-11-16	40.48	40.75	40.23	40.61	290600
2001-11-19	40.61	40.61	39.80	40.54	473100
2001-11-20	40.50	41.31	40.33	41.17	440100
2001-11-21	40.95	40.95	40.00	40.43	399900
2001-11-23	40.50	40.79	40.15	40.72	160600
2001-11-26	41.00	41.00	40.77	41.00	317400
2001-11-27	41.00	41.30	40.55	40.99	231200
2001-11-28	40.99	41.21	40.15	40.30	494200
2001-11-29	40.20	40.64	39.84	40.64	303400
2001-11-30	40.64	41.15	40.64	40.88	484500
2001-12-03	41.05	41.15	40.45	41.06	324000
2001-12-04	41.25	41.26	40.70	41.20	724400
2001-12-05	41.52	41.52	41.05	41.28	395400
2001-12-06	40.60	40.68	40.25	40.49	506100
2001-12-07	40.45	41.00	40.29	40.88	290900
2001-12-10	40.65	40.86	40.04	40.10	276700
2001-12-11	40.15	40.21	39.15	39.32	320700
2001-12-12	39.43	39.68	38.89	39.67	443800
2001-12-13	39.67	40.30	39.46	40.00	271300
2001-12-14	39.95	40.40	39.70	40.32	382400
2001-12-17	40.32	40.35	39.90	40.06	258000
2001-12-18	40.30	40.99	40.30	40.94	278900
2001-12-19	40.94	41.80	40.54	41.80	503600
2001-12-20	41.55	41.56	40.63	41.27	278000
2001-12-21	41.40	41.45	40.80	41.13	380700
2001-12-24	41.15	41.90	41.15	41.78	151800
2001-12-26	41.95	42.58	41.82	42.30	238600
2001-12-27	42.25	42.73	42.10	42.30	262500
2001-12-28	42.63	42.63	41.84	42.38	225000
2001-12-31	42.48	42.90	42.19	42.30	307900
2002-01-02	42.35	42.79	41.49	42.75	290800
2002-01-03	42.90	42.90	42.20	42.59	245300
2002-01-04	42.65	42.70	41.93	42.30	243000
2002-01-07	42.30	42.50	42.00	42.48	295600
2002-01-08	42.30	42.36	42.09	42.25	326800
2002-01-09	42.25	43.19	42.02	42.95	567900
2002-01-10	43.00	43.15	42.68	43.09	367900
2002-01-11	43.09	43.18	42.75	42.94	395900
2002-01-14	43.15	43.46	42.96	43.30	428300
2002-01-15	43.34	43.74	43.33	43.53	378800
2002-01-16	43.54	43.85	43.44	43.52	333600
2002-01-17	43.52	43.56	43.08	43.24	462800
2002-01-18	43.22	43.49	43.05	43.47	290700
2002-01-22	43.85	43.85	42.93	43.07	287700
2002-01-23	43.40	43.40	42.65	42.98	278100
2002-01-24	43.00	43.13	42.50	42.73	342400
2002-01-25	42.93	42.93	42.40	42.71	321200
2002-01-28	42.65	42.78	42.52	42.66	160400
2002-01-29	42.85	43.09	42.23	42.32	344400
2002-01-30	42.25	42.45	41.65	42.35	257000
2002-01-31	42.35	42.87	41.87	42.87	500000
2002-02-01	42.55	43.05	42.54	43.00	410200
2002-02-04	43.00	43.57	42.80	43.15	414500
2002-02-05	43.15	43.20	42.30	42.58	530900
2002-02-06	42.55	42.67	41.94	42.45	683900
2002-02-07	42.25	42.51	42.08	42.30	462900
2002-02-08	42.25	42.50	42.00	42.50	321400
2002-02-11	42.40	42.40	41.74	42.33	411400
2002-02-12	42.30	42.42	41.90	42.37	725100
2002-02-13	42.40	42.75	42.05	42.29	837200
2002-02-14	42.05	42.05	41.64	41.79	504400
2002-02-15	41.79	42.19	41.52	42.00	425700
2002-02-19	41.75	41.99	40.94	41.14	1272200
2002-02-20	40.95	40.98	40.00	40.97	1051600
2002-02-21	40.97	41.09	40.40	40.53	862700
2002-02-22	40.53	40.53	40.05	40.40	1420900
2002-02-25	40.25	40.26	39.62	39.92	1414700
2002-02-26	39.99	40.03	39.50	39.50	1973200
2002-02-27	39.75	40.70	39.75	40.60	3970200
2002-02-28	40.77	40.97	40.42	40.74	960000
2002-03-01	41.00	41.50	40.90	41.42	1018200
2002-03-04	41.35	42.06	41.17	42.06	900000
2002-03-05	41.91	42.54	41.72	42.45	806800
2002-03-06	42.80	43.35	42.41	43.35	1865200
2002-03-07	42.55	43.00	42.05	42.26	1671100
2002-03-08	42.30	42.38	41.49	41.54	780600
2002-03-11	41.50	41.99	41.15	41.58	402900
2002-03-12	41.75	41.75	41.15	41.25	665500
2002-03-13	40.95	41.60	40.91	41.37	500100
2002-03-14	41.10	41.41	41.03	41.25	655900
2002-03-15	41.12	41.30	40.84	40.84	896600
2002-03-18	40.60	40.92	40.35	40.90	541500
2002-03-19	41.00	41.36	40.98	41.17	420000
2002-03-20	41.12	41.24	40.60	41.20	470300
2002-03-21	41.20	41.70	41.10	41.69	481500
2002-03-22	41.50	41.83	41.43	41.56	625900
2002-03-25	41.56	41.61	41.11	41.48	478600
2002-03-26	41.60	41.80	41.32	41.60	428900
2002-03-27	41.61	42.23	41.40	42.23	638200
2002-03-28	42.60	42.75	42.30	42.75	419700
2002-04-01	42.65	42.65	42.05	42.16	318400
2002-04-02	42.14	42.30	41.97	42.19	425400
2002-04-03	42.20	42.26	42.00	42.20	450500
2002-04-04	42.20	42.75	42.13	42.35	262900
2002-04-05	42.30	42.54	42.10	42.17	285400
2002-04-08	41.97	42.46	41.82	42.46	476000
2002-04-09	42.47	42.47	41.95	42.15	338700
2002-04-10	42.15	42.90	41.95	42.90	317500
2002-04-11	42.90	42.90	42.01	42.10	585700
2002-04-12	42.00	42.19	41.76	42.19	312900
2002-04-15	42.00	42.10	41.75	41.80	329200
2002-04-16	42.03	42.24	41.85	42.05	405900
2002-04-17	42.06	42.35	41.92	42.14	309200
2002-04-18	42.15	42.44	41.99	42.39	209700
2002-04-19	42.44	42.59	42.25	42.58	204200
2002-04-22	42.58	42.68	42.28	42.54	259100
2002-04-23	42.70	43.23	42.55	42.85	488000
2002-04-24	42.85	43.04	42.64	42.73	284900
2002-04-25	42.60	42.61	42.05	42.32	275400
2002-04-26	42.57	42.57	41.55	41.90	437900
2002-04-29	41.75	41.98	41.45	41.60	648600
2002-04-30	41.50	41.85	41.40	41.76	832800
2002-05-01	42.00	42.10	41.60	41.88	315000
2002-05-02	42.00	42.01	41.48	41.90	364900
2002-05-03	42.15	42.24	41.55	42.00	239400
2002-05-06	42.29	42.80	41.86	42.20	371500
2002-05-07	42.56	42.56	41.92	42.21	336500
2002-05-08	42.20	42.77	41.77	42.74	388700
2002-05-09	42.74	43.11	42.60	42.77	312800
2002-05-10	42.80	43.09	42.50	42.65	669300
2002-05-13	42.66	43.15	42.39	43.02	331700
2002-05-14	43.02	43.57	42.95	43.55	567300
2002-05-15	43.30	43.70	43.10	43.43	478500
2002-05-16	43.44	43.46	43.01	43.27	620800
2002-05-17	43.20	43.43	42.71	43.40	670900
2002-05-20	43.30	44.21	43.25	43.99	557400
2002-05-21	43.99	44.50	43.90	44.15	352200
2002-05-22	44.15	44.98	44.15	44.98	381900
2002-05-23	44.98	45.25	44.70	45.13	485600
2002-05-24	45.13	45.19	44.51	44.85	333700
2002-05-28	44.55	44.91	44.35	44.60	271200
2002-05-29	44.50	44.61	43.91	44.02	335500
2002-05-30	43.95	44.20	43.42	43.57	257100
2002-05-31	43.60	43.95	43.50	43.72	592700
2002-06-03	43.72	43.74	42.73	42.77	572500
2002-06-04	43.00	43.25	42.83	43.00	1143900
2002-06-05	43.05	43.05	42.23	42.67	931600
2002-06-06	42.13	42.28	41.14	41.22	481200
2002-06-07	41.02	41.03	40.20	40.48	750400
2002-06-10	40.60	41.13	40.38	40.98	482500
2002-06-11	40.98	41.54	40.95	40.99	462500
2002-06-12	41.14	41.66	41.12	41.49	333100
2002-06-13	41.52	42.15	41.44	41.54	328400
2002-06-14	41.69	41.69	40.71	41.29	352600
2002-06-17	41.25	41.70	41.05	41.70	350800
2002-06-18	41.80	42.30	41.80	42.15	441200
2002-06-19	42.10	42.60	41.70	41.77	296500
2002-06-20	42.05	42.50	41.75	41.98	460100
2002-06-21	41.60	42.45	41.55	42.35	990300
2002-06-24	42.45	42.60	41.60	41.99	377100
2002-06-25	42.00	42.10	41.49	41.70	507800
2002-06-26	41.71	41.94	41.29	41.86	500900
2002-06-27	42.15	42.45	41.76	42.45	603900
2002-06-28	42.60	43.09	42.52	43.01	405800
2002-07-01	42.99	43.10	42.44	42.47	447900
2002-07-02	42.25	42.38	41.60	41.88	437200
2002-07-03	41.70	42.35	41.41	41.53	411300
2002-07-05	41.50	42.28	41.17	42.28	179700
2002-07-08	42.25	42.35	41.90	42.21	478600
2002-07-09	42.21	42.55	40.70	40.70	418100
2002-07-10	40.65	40.84	38.86	39.03	678300
2002-07-11	38.80	40.35	38.50	40.03	547000
2002-07-12	39.80	40.18	38.85	40.15	1213000
2002-07-15	39.90	41.37	38.30	41.37	1209000
2002-07-16	41.27	41.75	39.93	40.06	1099800
2002-07-17	40.26	41.12	39.86	40.27	1066600
2002-07-18	40.12	40.40	39.78	39.81	676400
2002-07-19	39.56	39.57	37.60	37.98	877900
2002-07-22	38.25	38.80	37.76	38.66	783800
2002-07-23	38.75	39.10	36.35	36.55	1040000
2002-07-24	34.75	39.87	34.72	39.75	1212200
2002-07-25	39.65	42.00	39.06	41.73	1001500
2002-07-26	41.73	42.09	40.92	41.21	809200
2002-07-29	42.45	42.50	41.20	41.50	886100
2002-07-30	41.35	44.31	41.29	43.83	1135400
2002-07-31	43.83	44.75	42.05	43.70	1281200
2002-08-01	43.65	44.35	42.61	43.03	960000
2002-08-02	43.25	43.55	42.60	42.92	544700
2002-08-05	42.82	44.26	42.66	43.07	776400
2002-08-06	43.27	44.49	43.22	43.88	629100
2002-08-07	44.35	44.51	43.65	44.00	535300
2002-08-08	44.05	44.35	42.97	44.20	495200
2002-08-09	44.30	44.60	43.53	44.19	770400
2002-08-12	43.99	45.00	43.65	44.99	476700
2002-08-13	44.99	44.99	43.58	43.63	777200
2002-08-14	43.63	44.59	43.33	44.50	619700
2002-08-15	44.60	44.89	43.81	44.05	691900
2002-08-16	44.00	44.05	43.58	43.94	488800
2002-08-19	43.78	44.22	43.63	43.99	603300
2002-08-20	44.00	44.39	43.60	44.02	403500
2002-08-21	44.05	44.80	43.75	44.77	707000
2002-08-22	44.90	45.14	44.63	44.73	932600
2002-08-23	44.73	44.73	44.00	44.01	574100
2002-08-26	44.10	44.60	44.10	44.44	758400
2002-08-27	44.55	45.05	44.21	44.35	780100
2002-08-28	44.25	44.74	44.03	44.45	722800
2002-08-29	44.40	44.47	43.68	43.76	523000
2002-08-30	43.66	44.57	43.38	44.05	491300
2002-09-03	43.80	43.81	42.73	42.85	885400
2002-09-04	41.45	43.15	41.20	42.20	2420000
2002-09-05	42.22	42.70	42.22	42.67	2638100
2002-09-06	42.80	43.58	42.78	43.42	1119300
2002-09-09	43.00	43.05	42.49	42.76	1031700
2002-09-10	42.80	42.80	42.01	42.24	885000
2002-09-11	42.20	42.58	41.56	42.08	340100
2002-09-12	42.06	42.14	40.75	40.90	425500
2002-09-13	40.70	42.00	40.55	41.73	546500
2002-09-16	41.50	42.13	41.01	42.04	540100
2002-09-17	42.34	42.44	41.10	41.15	540700
2002-09-18	41.16	42.85	41.00	42.53	726700
2002-09-19	42.37	42.75	41.80	42.51	789900
2002-09-20	42.51	42.52	41.04	42.07	1248800
2002-09-23	42.07	42.22	41.06	41.65	602400
2002-09-24	41.30	41.48	40.35	41.01	757900
2002-09-25	41.26	42.55	41.06	41.75	738200
2002-09-26	41.90	42.99	41.90	42.85	772900
2002-09-27	42.74	42.85	41.55	41.88	797700
2002-09-30	41.87	42.13	41.03	41.65	1376000
2002-10-01	41.65	42.69	41.15	42.40	1426700
2002-10-02	42.40	42.68	41.53	41.78	525000
2002-10-03	41.80	42.35	41.40	41.87	543200
2002-10-04	41.88	41.88	40.56	41.10	894700
2002-10-07	41.10	42.29	40.95	41.27	752800
2002-10-08	41.27	41.79	39.35	40.90	1352100
2002-10-09	40.91	40.95	38.75	38.76	1402400
2002-10-10	39.41	41.20	39.22	40.87	1851900
2002-10-11	41.80	41.83	40.40	41.00	1202300
2002-10-14	41.01	41.40	39.45	41.05	934300
2002-10-15	41.70	41.70	41.20	41.37	743700
2002-10-16	41.37	41.56	40.50	40.75	567400
2002-10-17	41.40	41.75	40.61	41.35	713400
2002-10-18	40.20	41.35	39.41	40.80	1434100
2002-10-21	40.84	41.74	40.55	41.51	806900
2002-10-22	41.10	42.00	40.01	40.48	1041800
2002-10-23	40.85	41.18	40.20	40.45	951900
2002-10-24	40.50	40.90	40.13	40.26	1419500
2002-10-25	40.38	40.62	40.05	40.39	575300
2002-10-28	40.65	41.10	40.31	40.62	775700
2002-10-29	40.65	40.95	39.74	40.31	718500
2002-10-30	40.41	40.82	40.20	40.49	551300
2002-10-31	40.60	40.84	40.19	40.40	540900
2002-11-01	40.35	40.55	40.13	40.50	899400
2002-11-04	40.51	41.65	40.22	41.35	1427500
2002-11-05	41.20	41.20	40.75	41.06	845900
2002-11-06	41.15	41.50	41.09	41.25	657500
2002-11-07	41.08	41.08	39.75	40.00	715500
2002-11-08	39.90	40.57	39.40	39.66	475800
2002-11-11	39.66	39.90	39.06	39.89	484200
2002-11-12	40.05	40.30	39.15	39.26	775200
2002-11-13	39.27	40.05	39.27	39.90	464600
2002-11-14	40.15	40.43	39.70	39.92	810800
2002-11-15	39.95	40.25	39.60	40.23	794800
2002-11-18	40.90	40.90	40.13	40.29	773300
2002-11-19	40.14	40.42	39.95	40.25	337900
2002-11-20	40.15	40.51	39.71	40.29	427000
2002-11-21	40.39	40.76	40.25	40.52	539900
2002-11-22	40.67	41.20	40.36	41.13	902500
2002-11-25	41.13	41.40	40.60	41.20	1092400
2002-11-26	41.21	41.34	41.00	41.13	575700
2002-11-27	41.20	41.39	41.06	41.36	698700
2002-11-29	41.40	41.41	41.20	41.35	267100
2002-12-02	40.90	41.42	40.90	41.30	766500
2002-12-03	41.31	42.08	41.30	42.00	735100
2002-12-04	41.60	42.00	40.89	40.97	910900
2002-12-05	41.05	41.43	40.56	40.95	565000
2002-12-06	40.80	40.80	40.32	40.71	540300
2002-12-09	40.10	40.85	40.10	40.33	693000
2002-12-10	40.31	40.58	40.07	40.49	365300
2002-12-11	40.47	40.90	40.25	40.74	442000
2002-12-12	40.90	41.30	40.72	41.29	462300
2002-12-13	41.30	42.10	41.29	41.95	721800
2002-12-16	41.96	41.96	40.55	41.25	1931900
2002-12-17	41.24	41.60	41.21	41.45	648200
2002-12-18	41.25	41.60	41.10	41.52	449900
2002-12-19	41.53	41.61	41.00	41.58	1683200
2002-12-20	41.60	42.33	41.51	41.65	1700400
2002-12-23	41.55	41.88	40.82	40.94	659300
2002-12-24	41.02	41.11	40.85	40.93	228100
2002-12-26	41.09	41.54	41.01	41.47	348300
2002-12-27	41.47	41.57	41.22	41.43	386200
2002-12-30	41.58	41.89	41.33	41.82	489000
2002-12-31	41.90	42.04	41.47	41.57	432500
2003-01-02	41.75	42.28	41.50	42.28	480000
2003-01-03	42.30	42.86	42.16	42.86	548000
2003-01-06	43.10	44.73	43.01	44.69	1117700
2003-01-07	44.70	44.70	43.00	43.15	949600
2003-01-08	42.95	43.55	42.95	43.23	447100
2003-01-09	42.76	43.00	42.16	42.27	1017700
2003-01-10	42.26	42.26	41.86	41.99	679000
2003-01-13	42.00	42.00	41.11	41.15	1480100
2003-01-14	41.16	41.16	40.21	40.70	3810700
2003-01-15	41.05	41.50	41.00	41.35	3213600
2003-01-16	41.50	41.50	41.17	41.28	1127400
2003-01-17	41.35	41.40	40.83	41.06	797200
2003-01-21	41.30	41.33	40.79	40.80	590200
2003-01-22	40.85	40.91	40.12	40.60	868300
2003-01-23	40.60	40.98	40.55	40.75	569300
2003-01-24	40.35	40.76	39.87	40.04	677900
2003-01-27	40.05	40.05	38.90	39.07	1035300
2003-01-28	39.44	39.84	39.38	39.60	1003900
2003-01-29	39.52	39.90	39.22	39.74	768100
2003-01-30	39.74	40.00	39.35	39.40	829500
2003-01-31	39.40	39.71	39.15	39.33	977400
2003-02-03	39.45	39.92	39.38	39.70	554000
2003-02-04	39.70	39.70	39.25	39.31	620100
2003-02-05	39.55	39.59	39.21	39.30	538700
2003-02-06	39.30	39.62	39.21	39.29	439100
2003-02-07	39.42	39.59	38.42	38.43	663800
2003-02-10	38.49	39.03	38.49	38.95	611400
2003-02-11	38.68	39.10	37.95	38.07	879800
2003-02-12	38.27	38.42	37.43	37.95	1035800
2003-02-13	38.01	39.05	37.57	38.80	1018800
2003-02-14	39.70	39.75	39.07	39.74	1094900
2003-02-18	39.94	39.94	39.50	39.80	579100
2003-02-19	39.87	39.94	39.15	39.35	854200
2003-02-20	39.45	39.77	39.18	39.26	545400
2003-02-21	39.30	39.95	39.15	39.50	443900
2003-02-24	39.56	39.67	38.90	38.90	564300
2003-02-25	38.90	39.39	38.66	39.31	580200
2003-02-26	39.06	39.30	38.56	38.78	540300
2003-02-27	38.85	39.31	38.85	38.95	550700
2003-02-28	39.10	39.18	38.75	38.99	464500
2003-03-03	39.15	39.46	39.00	39.14	312100
2003-03-04	39.14	39.18	38.78	38.88	299500
2003-03-05	38.94	39.26	38.73	39.26	446500
2003-03-06	39.27	39.48	38.88	39.40	451800
2003-03-07	39.41	39.45	39.05	39.38	1504700
2003-03-10	38.84	38.92	38.60	38.75	1003900
2003-03-11	38.86	39.17	38.33	38.35	485400
2003-03-12	38.35	38.38	37.87	38.14	553300
2003-03-13	38.50	38.59	38.27	38.43	740300
2003-03-14	38.75	38.80	38.45	38.75	570900
2003-03-17	38.75	39.52	38.75	39.52	658600
2003-03-18	39.53	39.60	39.25	39.43	593900
2003-03-19	39.70	39.93	39.33	39.54	469700
2003-03-20	39.50	39.99	39.50	39.81	628700
2003-03-21	40.29	40.29	39.89	40.00	1063400
2003-03-24	40.01	40.05	39.11	39.19	533600
2003-03-25	39.32	39.74	39.17	39.51	691800
2003-03-26	39.40	39.60	38.82	39.20	819100
2003-03-27	39.08	39.26	38.72	39.26	422000
2003-03-28	39.26	39.37	39.07	39.24	413600
2003-03-31	39.24	39.24	38.85	39.05	582300
2003-04-01	39.15	39.22	38.89	39.19	428100
2003-04-02	39.31	39.35	39.10	39.30	429900
2003-04-03	39.32	39.41	39.07	39.20	337400
2003-04-04	39.28	39.79	39.23	39.78	504100
2003-04-07	40.08	40.26	39.60	39.70	674600
2003-04-08	39.71	40.00	39.64	39.86	339500
2003-04-09	40.00	40.20	39.51	39.60	500300
2003-04-10	39.59	40.07	39.55	40.00	320300
2003-04-11	40.20	40.26	39.63	39.73	373200
2003-04-14	39.72	40.15	39.72	40.05	251100
2003-04-15	39.90	40.53	39.89	40.50	391200
2003-04-16	40.31	40.45	40.00	40.07	477800
2003-04-17	40.15	40.29	40.00	40.04	505600
2003-04-21	40.30	40.46	40.20	40.35	411300
2003-04-22	40.30	40.95	40.17	40.84	648300
2003-04-23	40.70	40.79	40.34	40.60	408200
2003-04-24	40.50	41.05	40.40	40.78	648600
2003-04-25	40.78	40.78	40.35	40.49	485100
2003-04-28	40.49	41.15	40.49	41.12	413700
2003-04-29	41.25	41.27	40.80	40.96	555500
2003-04-30	41.17	41.34	40.80	40.98	520700
2003-05-01	40.83	41.12	40.40	40.65	314100
2003-05-02	40.60	41.19	40.60	41.17	610600
2003-05-05	41.17	41.33	40.97	41.31	424900
2003-05-06	41.30	41.49	41.10	41.32	410900
2003-05-07	41.15	41.56	41.11	41.56	439000
2003-05-08	41.30	41.69	41.25	41.50	433400
2003-05-09	41.65	42.05	41.46	41.94	473900
2003-05-12	41.90	42.00	41.59	41.86	347600
2003-05-13	41.85	41.90	41.64	41.72	308000
2003-05-14	41.80	41.97	41.62	41.78	325600
2003-05-15	41.98	42.32	41.80	42.22	734600
2003-05-16	42.30	43.01	42.30	43.01	979400
2003-05-19	43.25	43.25	42.86	42.87	744100
2003-05-20	43.00	43.40	43.00	43.38	595600
2003-05-21	43.17	43.18	42.79	43.01	802800
2003-05-22	43.09	43.77	43.05	43.45	849500
2003-05-23	43.55	45.26	43.53	45.10	1734900
2003-05-27	45.05	46.50	44.92	46.49	1432300
2003-05-28	46.30	46.40	45.70	45.95	1297400
2003-05-29	45.86	46.18	44.68	45.09	855700
2003-05-30	45.05	45.78	45.03	45.50	687700
2003-06-02	45.50	45.81	45.40	45.60	560400
2003-06-03	45.60	46.00	45.30	45.80	691900
2003-06-04	45.91	46.12	45.63	45.91	599100
2003-06-05	45.89	45.90	45.41	45.49	976800
2003-06-06	45.60	45.77	45.08	45.18	2445500
2003-06-09	44.65	44.85	44.25	44.40	1337700
2003-06-10	44.46	44.57	44.17	44.38	647900
2003-06-11	44.40	44.60	44.27	44.60	791800
2003-06-12	44.66	44.86	44.51	44.80	532800
2003-06-13	44.97	45.00	44.56	44.90	510700
2003-06-16	44.93	45.39	44.87	45.39	612300
2003-06-17	45.39	45.51	44.99	45.45	619800
2003-06-18	45.40	45.78	45.32	45.78	502100
2003-06-19	45.80	45.96	45.17	45.17	793000
2003-06-20	45.10	45.45	44.89	45.00	769500
2003-06-23	45.00	45.16	44.50	44.50	401400
2003-06-24	44.60	44.74	44.24	44.26	455400
2003-06-25	44.46	45.00	44.00	44.10	504300
2003-06-26	44.30	44.62	44.12	44.32	316900
2003-06-27	44.45	44.63	44.09	44.09	359400
2003-06-30	44.19	44.37	43.90	44.10	385500
2003-07-01	44.10	44.28	43.79	44.10	540000
2003-07-02	44.15	44.80	44.11	44.73	497100
2003-07-03	44.67	44.69	44.26	44.43	173600
2003-07-07	44.60	44.71	44.27	44.40	318000
2003-07-08	44.40	44.40	43.88	44.20	442700
2003-07-09	44.07	44.08	43.44	43.50	405600
2003-07-10	43.45	43.51	42.86	43.26	451600
2003-07-11	43.35	43.78	43.27	43.49	603100
2003-07-14	43.74	44.03	43.47	43.55	635200
2003-07-15	43.56	43.56	42.84	42.85	786500
2003-07-16	42.92	42.96	42.00	42.19	611100
2003-07-17	42.18	42.22	41.80	41.99	585500
2003-07-18	42.00	42.42	41.84	42.24	621200
2003-07-21	42.37	42.39	41.79	41.80	537100
2003-07-22	42.08	42.55	41.82	42.40	628300
2003-07-23	42.40	42.68	42.33	42.57	539600
2003-07-24	42.62	42.85	42.48	42.62	504900
2003-07-25	42.62	42.79	42.45	42.65	319600
2003-07-28	42.65	42.65	42.35	42.45	592300
2003-07-29	42.45	42.60	42.05	42.21	542800
2003-07-30	42.20	42.20	41.56	41.94	747900
2003-07-31	42.04	42.21	41.75	41.76	684100
2003-08-01	41.55	41.80	41.30	41.69	1055500
2003-08-04	41.73	41.75	41.21	41.66	881600
2003-08-05	41.66	41.66	40.79	40.92	688800
2003-08-06	40.76	41.50	40.74	41.27	757400
2003-08-07	41.20	41.66	41.07	41.66	566300
2003-08-08	41.68	41.78	41.48	41.77	380000
2003-08-11	41.76	41.91	41.49	41.73	354500
2003-08-12	41.80	42.40	41.65	42.39	492300
2003-08-13	42.55	42.62	42.24	42.34	441300
2003-08-14	42.50	42.53	42.23	42.49	286000
2003-08-15	42.49	42.70	42.36	42.62	246500
2003-08-18	42.39	42.80	42.27	42.30	785500
2003-08-19	42.30	42.39	42.11	42.35	348400
2003-08-20	42.42	43.06	42.40	43.04	382100
2003-08-21	43.04	43.04	42.53	42.80	509500
2003-08-22	42.95	43.00	42.42	42.55	520100
2003-08-25	42.55	42.73	42.50	42.64	329400
2003-08-26	42.62	42.63	42.28	42.54	504600
2003-08-27	42.54	42.58	42.44	42.54	347800
2003-08-28	42.55	42.55	42.30	42.49	349700
2003-08-29	42.47	42.51	42.30	42.50	322400
2003-09-02	42.50	42.77	42.40	42.75	865600
2003-09-03	42.85	43.11	42.71	43.10	536800
2003-09-04	43.05	43.12	42.87	43.06	497700
2003-09-05	43.06	43.28	42.93	43.25	833200
2003-09-08	42.72	42.96	42.54	42.92	423500
2003-09-09	42.86	42.86	42.39	42.40	387100
2003-09-10	42.30	42.53	42.26	42.50	516200
2003-09-11	42.70	42.70	42.33	42.35	404000
2003-09-12	42.43	42.49	42.12	42.44	380300
2003-09-15	42.38	42.43	42.11	42.22	251000
2003-09-16	42.40	42.67	42.20	42.64	299100
2003-09-17	42.59	42.64	42.39	42.40	244600
2003-09-18	42.55	42.90	42.48	42.70	331600
2003-09-19	42.70	42.70	42.33	42.58	432700
2003-09-22	42.58	42.69	42.15	42.60	384400
2003-09-23	42.72	42.86	42.64	42.82	301700
2003-09-24	42.84	42.90	42.36	42.63	357800
2003-09-25	42.65	42.83	42.60	42.70	395400
2003-09-26	42.64	43.00	42.26	42.96	574900
2003-09-29	42.96	43.11	42.81	43.06	416200
2003-09-30	43.06	43.06	42.11	42.91	447800
2003-10-01	43.24	43.25	42.92	43.09	478900
2003-10-02	43.10	43.50	43.00	43.50	332800
2003-10-03	43.75	43.90	43.46	43.50	325300
2003-10-06	43.68	43.73	43.50	43.73	285300
2003-10-07	43.60	43.75	43.29	43.75	469600
2003-10-08	43.70	43.71	43.22	43.32	290300
2003-10-09	43.32	43.65	43.32	43.50	701900
2003-10-10	43.62	43.87	43.40	43.41	510300
2003-10-13	43.43	43.67	43.41	43.67	306200
2003-10-14	43.74	43.98	43.46	43.94	317200
2003-10-15	43.99	44.00	43.60	43.95	610600
2003-10-16	43.96	44.18	43.90	44.17	410900
2003-10-17	44.27	44.27	43.84	43.93	375200
2003-10-20	44.05	44.05	43.75	43.93	496800
2003-10-21	43.93	44.24	43.76	43.97	317800
2003-10-22	43.97	44.33	43.90	44.11	506200
2003-10-23	44.12	44.12	43.82	43.99	379100
2003-10-24	43.99	44.53	43.89	44.46	669600
2003-10-27	44.46	44.97	44.40	44.59	416700
2003-10-28	44.69	44.79	44.42	44.73	449500
2003-10-29	44.70	44.86	44.52	44.63	879300
2003-10-30	44.75	44.79	44.53	44.63	556000
2003-10-31	44.73	44.81	44.55	44.65	439300
2003-11-03	44.64	45.09	44.52	45.04	360000
2003-11-04	45.04	45.04	44.43	44.62	367600
2003-11-05	44.52	44.69	44.25	44.45	320200
2003-11-06	44.36	44.58	44.09	44.58	285800
2003-11-07	44.55	44.63	44.05	44.30	361000
2003-11-10	44.40	44.44	43.99	44.00	429000
2003-11-11	44.00	44.06	43.83	43.91	425900
2003-11-12	43.98	44.41	43.86	44.30	628300
2003-11-13	44.40	44.65	44.21	44.58	493400
2003-11-14	44.63	44.65	44.11	44.11	282200
2003-11-17	43.94	44.00	43.13	43.20	774500
2003-11-18	43.35	43.43	42.55	42.80	577900
2003-11-19	42.85	43.46	42.69	43.40	474500
2003-11-20	43.16	43.83	43.04	43.30	496300
2003-11-21	43.50	43.53	43.22	43.40	387500
2003-11-24	43.42	43.83	43.40	43.72	491000
2003-11-25	43.58	44.04	43.55	43.88	329800
2003-11-26	44.05	44.25	43.85	44.07	300500
2003-11-28	44.15	44.22	44.05	44.13	158900
2003-12-01	44.10	44.85	44.06	44.85	527000
2003-12-02	44.85	44.88	44.66	44.80	466700
2003-12-03	44.88	45.11	44.77	44.97	436500
2003-12-04	44.74	45.23	44.74	45.10	499500
2003-12-05	45.03	45.55	44.80	44.83	1493900
2003-12-08	44.05	44.89	44.05	44.76	722000
2003-12-09	44.92	44.92	44.15	44.36	1133900
2003-12-10	44.50	45.00	44.26	44.26	449300
2003-12-11	44.42	44.85	44.42	44.71	357700
2003-12-12	44.60	44.79	44.44	44.44	381100
2003-12-15	44.76	44.85	44.55	44.73	522500
2003-12-16	44.73	44.98	44.50	44.65	350200
2003-12-17	44.65	44.89	44.51	44.89	460100
2003-12-18	44.89	44.98	44.71	44.98	442700
2003-12-19	45.00	45.29	45.00	45.29	731300
2003-12-22	45.31	45.47	45.13	45.47	309400
2003-12-23	45.49	45.70	45.32	45.52	417900
2003-12-24	45.54	45.64	45.46	45.48	153800
2003-12-26	45.57	45.75	45.41	45.44	190800
2003-12-29	45.60	45.77	45.45	45.69	423500
2003-12-30	45.69	46.08	45.55	46.08	518600
2003-12-31	46.15	46.17	45.78	46.00	520600
2004-01-02	46.17	46.41	45.71	45.80	507200
2004-01-05	46.02	46.02	45.31	45.48	450800
2004-01-06	45.48	45.48	44.91	45.07	602800
2004-01-07	45.12	45.72	44.96	45.55	450900
2004-01-08	45.50	45.69	45.47	45.54	531800
2004-01-09	45.44	45.60	45.20	45.40	545200
2004-01-12	45.41	45.63	45.39	45.54	366700
2004-01-13	45.70	45.79	45.41	45.56	376000
2004-01-14	45.55	45.99	45.55	45.94	372100
2004-01-15	46.00	46.14	45.79	45.98	522100
2004-01-16	46.14	46.17	45.88	46.10	413200
2004-01-20	46.20	46.50	46.07	46.38	370400
2004-01-21	46.44	47.45	46.30	47.33	659300
2004-01-22	47.24	47.86	47.01	47.53	639100
2004-01-23	47.54	47.91	47.36	47.52	473800
2004-01-26	47.40	47.46	46.93	47.11	616000
2004-01-27	47.19	47.19	46.77	47.15	572400
2004-01-28	47.20	48.12	47.15	47.87	940100
2004-01-29	47.88	48.34	47.77	48.20	687200
2004-01-30	48.20	48.29	47.80	48.29	513300
2004-02-02	48.29	48.29	47.80	47.96	882800
2004-02-03	48.01	48.17	47.56	47.57	923400
2004-02-04	46.25	46.44	46.00	46.31	6115500
2004-02-05	46.36	46.39	46.10	46.12	1199400
2004-02-06	46.33	46.40	46.15	46.28	1057800
2004-02-09	46.28	46.60	46.06	46.60	868000
2004-02-10	46.25	46.85	46.15	46.80	935900
2004-02-11	46.80	46.91	46.45	46.91	866800
2004-02-12	46.90	46.90	46.36	46.50	772700
2004-02-13	46.48	46.68	46.25	46.34	707000
2004-02-17	46.60	46.85	46.49	46.55	378700
2004-02-18	46.55	46.72	46.37	46.50	1097400
2004-02-19	46.70	46.84	46.26	46.65	807000
2004-02-20	46.68	46.68	46.15	46.25	965100
2004-02-23	46.28	46.60	46.16	46.30	481200
2004-02-24	46.36	46.50	46.10	46.22	627400
2004-02-25	46.33	46.50	46.24	46.34	505500
2004-02-26	46.35	46.67	46.23	46.65	1164500
2004-02-27	46.68	47.45	46.61	47.40	1189900
2004-03-01	47.40	48.08	47.35	47.88	943800
2004-03-02	47.82	48.03	47.53	47.80	670000
2004-03-03	47.65	47.77	47.43	47.64	676400
2004-03-04	47.61	48.00	47.49	47.99	1091300
2004-03-05	47.95	48.23	47.88	48.12	943400
2004-03-08	47.55	47.92	47.21	47.45	3720600
2004-03-09	47.46	47.46	46.99	47.05	640300
2004-03-10	47.26	47.26	46.52	46.59	373100
2004-03-11	46.59	46.60	45.85	45.85	923500
2004-03-12	46.00	46.25	45.66	46.25	511100
2004-03-15	46.25	46.30	45.92	46.10	413700
2004-03-16	46.32	46.55	46.05	46.39	529000
2004-03-17	46.45	47.01	46.45	46.85	816500
2004-03-18	46.85	47.09	46.39	46.70	530600
2004-03-19	46.71	46.95	46.51	46.69	447000
2004-03-22	46.55	46.63	46.05	46.19	514800
2004-03-23	46.27	46.34	45.96	45.98	482600
2004-03-24	46.05	46.34	45.84	45.97	517200
2004-03-25	46.13	46.20	45.82	46.01	419000
2004-03-26	46.01	46.24	45.90	46.08	504300
2004-03-29	45.98	46.30	45.80	46.17	417600
2004-03-30	46.17	46.21	45.94	46.16	534700
2004-03-31	46.26	46.26	45.90	46.09	595900
2004-04-01	46.20	46.25	46.05	46.20	793500
2004-04-02	46.27	46.28	45.84	45.99	939000
2004-04-05	45.95	46.08	45.60	45.96	711900
2004-04-06	45.85	45.89	45.59	45.70	561800
2004-04-07	45.80	45.80	45.29	45.36	526900
2004-04-08	45.50	45.53	45.00	45.20	535700
2004-04-12	45.20	45.24	44.00	44.11	1171200
2004-04-13	44.15	44.20	42.97	43.71	1385400
2004-04-14	43.36	43.83	43.26	43.65	1052900
2004-04-15	43.80	44.20	43.58	43.60	583600
2004-04-16	43.74	43.85	43.52	43.65	546200
2004-04-19	43.54	43.58	43.27	43.38	447300
2004-04-20	43.33	43.80	43.16	43.18	543700
2004-04-21	43.07	43.38	42.93	43.20	739600
2004-04-22	43.01	43.96	43.01	43.57	460300
2004-04-23	43.66	43.68	43.16	43.51	470100
2004-04-26	43.51	43.82	43.51	43.73	418700
2004-04-27	43.93	43.99	43.66	43.94	574300
2004-04-28	43.94	43.94	43.59	43.81	453000
2004-04-29	43.81	44.08	43.37	43.59	901700
2004-04-30	43.59	43.89	43.45	43.72	547000
2004-05-03	43.72	43.72	43.15	43.51	560600
2004-05-04	43.62	43.76	43.26	43.55	397300
2004-05-05	43.20	43.70	43.20	43.25	449000
2004-05-06	43.17	43.35	42.65	43.30	600900
2004-05-07	43.05	43.05	42.05	42.21	755400
2004-05-10	42.06	42.19	41.00	41.00	1288900
2004-05-11	41.50	41.52	40.60	40.78	1068200
2004-05-12	40.92	41.21	40.55	41.13	1322100
2004-05-13	41.26	41.36	41.02	41.16	501100
2004-05-14	42.00	42.24	41.67	41.98	1630000
2004-05-17	41.98	41.98	41.50	41.61	705800
2004-05-18	41.65	42.19	41.65	42.00	713500
2004-05-19	42.24	42.51	41.83	41.90	695500
2004-05-20	42.00	42.78	41.94	42.42	648800
2004-05-21	42.56	42.75	42.08	42.18	605700
2004-05-24	42.19	42.91	42.15	42.91	363100
2004-05-25	42.69	43.72	42.63	43.67	586800
2004-05-26	43.66	44.27	43.41	43.85	796600
2004-05-27	44.00	44.48	43.86	43.95	656800
2004-05-28	44.06	44.25	43.91	44.20	466700
2004-06-01	44.20	44.33	43.86	44.12	639000
2004-06-02	44.33	44.52	44.25	44.46	464500
2004-06-03	44.46	44.60	44.26	44.54	768700
2004-06-04	44.54	44.59	44.03	44.27	1704800
2004-06-07	43.80	43.82	43.41	43.72	2421900
2004-06-08	43.73	43.73	43.03	43.07	580100
2004-06-09	43.21	43.32	42.90	42.96	481700
2004-06-10	42.90	43.10	42.83	43.09	426800
2004-06-14	43.09	43.14	42.68	42.91	387000
2004-06-15	43.14	43.44	43.06	43.23	354300
2004-06-16	43.19	43.34	43.01	43.21	318600
2004-06-17	43.08	43.32	42.96	43.15	411000
2004-06-18	43.15	43.32	43.00	43.25	555800
2004-06-21	43.25	43.98	43.15	43.77	604600
2004-06-22	43.88	43.92	43.60	43.69	326100
2004-06-23	43.72	44.03	43.68	44.00	417600
2004-06-24	44.00	44.05	43.81	43.92	364500
2004-06-25	43.94	44.00	43.67	43.80	478300
2004-06-28	43.83	44.25	43.66	43.71	751000
2004-06-29	43.77	43.87	42.97	43.08	454000
2004-06-30	43.11	43.31	42.54	42.96	733200
2004-07-01	42.10	42.45	42.00	42.44	2991300
2004-07-02	42.53	42.86	42.53	42.83	741000
2004-07-06	42.66	43.07	42.65	42.96	733000
2004-07-07	42.84	43.03	42.75	42.92	396700
2004-07-08	42.92	42.98	42.79	42.89	598100
2004-07-09	42.85	42.96	42.62	42.78	519100
2004-07-12	42.66	42.79	42.41	42.57	460100
2004-07-13	42.52	42.75	42.42	42.68	539100
2004-07-14	42.68	43.23	42.58	43.12	569300
2004-07-15	43.08	43.56	43.02	43.35	329800
2004-07-16	43.60	43.65	43.42	43.51	599600
2004-07-19	43.56	43.85	43.55	43.70	477700
2004-07-20	44.50	44.59	43.95	44.52	2107100
2004-07-21	44.73	44.73	44.00	44.18	952100
2004-07-22	44.18	44.23	43.88	44.07	845600
2004-07-23	44.18	44.30	43.73	43.76	854300
2004-07-26	43.86	44.08	43.50	43.52	633100
2004-07-27	43.71	43.89	43.22	43.35	743700
2004-07-28	43.55	43.95	43.26	43.90	553500
2004-07-29	44.30	44.60	44.04	44.10	695900
2004-07-30	44.19	44.69	44.05	44.69	537000
2004-08-02	44.74	45.27	44.64	45.07	717600
2004-08-03	45.16	45.44	45.04	45.29	1042300
2004-08-04	45.24	45.68	44.75	45.52	712200
2004-08-05	45.45	45.60	44.85	44.85	670600
2004-08-06	44.90	45.62	44.90	45.29	612800
2004-08-09	45.68	45.68	45.17	45.23	920100
2004-08-10	45.40	45.58	45.19	45.57	753900
2004-08-11	45.37	45.89	45.37	45.89	560800
2004-08-12	45.75	46.01	45.57	45.58	761600
2004-08-13	45.65	45.70	45.31	45.52	625100
2004-08-16	45.52	45.88	45.38	45.75	350900
2004-08-17	45.75	45.87	45.53	45.81	497900
2004-08-18	45.95	46.18	45.76	46.13	550500
2004-08-19	46.14	46.17	45.62	45.73	495700
2004-08-20	45.73	46.09	45.58	46.09	448000
2004-08-23	46.10	46.19	45.84	45.99	419600
2004-08-24	46.00	46.06	45.80	45.95	515200
2004-08-25	45.99	46.21	45.95	46.20	593700
2004-08-26	46.20	46.33	46.11	46.26	415500
2004-08-27	46.34	46.39	46.24	46.32	527600
2004-08-30	46.35	46.70	46.35	46.57	737500
2004-08-31	46.67	46.88	46.58	46.79	860300
2004-09-01	46.88	46.99	46.60	46.86	677900
2004-09-02	46.86	46.99	46.71	46.80	383800
2004-09-03	46.94	46.98	46.66	46.79	708000
2004-09-07	46.35	46.41	46.21	46.29	735700
2004-09-08	46.29	46.29	45.49	45.61	691900
2004-09-09	45.61	45.89	45.54	45.74	486200
2004-09-10	45.74	46.22	45.50	46.18	468800
2004-09-13	46.18	46.25	45.79	46.07	531200
2004-09-14	46.18	46.19	46.01	46.13	471000
2004-09-15	46.17	46.18	45.67	45.94	502300
2004-09-16	46.03	46.70	45.98	46.60	475000
2004-09-17	46.75	46.93	46.60	46.73	1062300
2004-09-20	46.73	46.75	46.37	46.57	366900
2004-09-21	46.72	46.90	46.45	46.80	478300
2004-09-22	46.70	46.77	46.34	46.73	453000
2004-09-23	46.73	46.73	46.12	46.15	413700
2004-09-24	46.35	46.35	45.95	46.28	521000
2004-09-27	46.30	46.30	45.88	46.12	451700
2004-09-28	46.55	46.61	46.11	46.18	638600
2004-09-29	46.25	46.27	45.76	45.97	380100
2004-09-30	46.04	46.15	45.83	46.15	527800
2004-10-01	46.35	46.48	45.95	46.39	513500
2004-10-04	46.52	46.58	46.30	46.45	377200
2004-10-05	46.60	47.00	46.55	46.62	623000
2004-10-06	46.78	46.78	46.46	46.65	532600
2004-10-07	46.70	46.70	46.26	46.26	371700
2004-10-08	46.40	46.54	46.20	46.45	373100
2004-10-11	46.45	46.46	46.08	46.44	300700
2004-10-12	46.55	47.11	46.47	47.00	734100
2004-10-13	46.90	47.03	46.17	46.35	446800
2004-10-14	46.36	46.68	46.19	46.56	417900
2004-10-15	46.56	46.97	46.56	46.80	566300
2004-10-18	46.81	46.88	46.50	46.65	413800
2004-10-19	46.72	46.89	46.23	46.27	407800
2004-10-20	46.35	46.49	46.01	46.24	488400
2004-10-21	46.40	46.40	46.05	46.17	540600
2004-10-22	46.26	47.30	46.16	47.01	1082400
2004-10-25	47.30	48.30	47.27	47.86	900200
2004-10-26	47.95	48.91	47.80	48.44	1262200
2004-10-27	48.24	48.47	47.77	47.78	842500
2004-10-28	47.82	47.93	46.80	47.65	428700
2004-10-29	47.90	48.11	47.70	48.00	540700
2004-11-01	48.00	48.23	47.83	48.11	378300
2004-11-02	48.11	48.22	47.41	47.46	368000
2004-11-03	48.00	48.53	47.92	48.35	534900
2004-11-04	48.50	49.44	48.39	49.38	478000
2004-11-05	49.10	49.10	48.22	48.63	817400
2004-11-08	48.65	48.86	48.60	48.70	497500
2004-11-09	48.83	49.10	48.71	49.09	575200
2004-11-10	49.14	49.17	48.53	48.85	663700
2004-11-11	48.97	49.37	48.70	49.24	476300
2004-11-12	49.25	49.38	48.86	49.30	1331800
2004-11-15	49.31	49.31	48.82	49.01	473400
2004-11-16	48.98	49.37	48.98	49.01	538600
2004-11-17	49.15	49.21	48.31	48.49	646400
2004-11-18	48.70	48.90	48.60	48.78	572500
2004-11-19	48.80	48.93	48.30	48.80	626300
2004-11-22	48.75	49.26	48.65	49.26	623400
2004-11-23	49.37	49.69	49.26	49.52	810400
2004-11-24	49.60	49.83	49.48	49.53	672500
2004-11-26	49.67	49.87	49.62	49.75	194100
2004-11-29	49.75	49.80	49.00	49.25	443100
2004-11-30	49.25	49.37	48.39	48.42	728000
2004-12-01	48.72	48.72	48.06	48.60	595200
2004-12-02	48.59	48.60	48.00	48.17	469500
2004-12-03	48.43	48.95	48.40	48.66	722600
2004-12-06	48.25	48.43	47.90	48.39	2027500
2004-12-07	48.58	48.60	48.03	48.03	491700
2004-12-08	48.34	48.36	47.85	47.92	519800
2004-12-09	47.87	48.48	47.83	48.36	710900
2004-12-10	49.23	49.23	48.07	48.57	428800
2004-12-13	48.85	49.09	48.59	49.09	435400
2004-12-14	49.09	49.22	48.73	49.20	537000
2004-12-15	49.35	49.70	48.98	49.70	491900
2004-12-16	49.70	49.80	49.35	49.72	456600
2004-12-17	49.40	49.79	49.21	49.55	640800
2004-12-20	49.73	49.99	49.57	49.65	735600
2004-12-21	50.00	50.01	49.45	49.75	651000
2004-12-22	49.97	50.22	49.69	49.79	526700
2004-12-23	50.14	50.14	49.64	49.64	342900
2004-12-27	49.78	49.88	49.25	49.25	293500
2004-12-28	49.49	49.81	49.23	49.60	453200
2004-12-29	49.60	49.82	49.40	49.76	287000
2004-12-30	50.00	50.19	49.82	50.15	321900
2004-12-31	50.36	50.36	49.85	50.14	529700
2005-01-03	50.20	50.26	49.07	49.21	718100
2005-01-04	49.48	49.48	48.75	48.82	579600
2005-01-05	48.82	48.88	48.25	48.38	581200
2005-01-06	48.18	48.93	48.17	48.87	604300
2005-01-07	49.05	49.40	48.77	48.85	465400
2005-01-10	49.00	49.34	48.85	49.29	601300
2005-01-11	49.37	49.37	48.80	49.07	432000
2005-01-12	49.30	49.39	48.86	49.25	544600
2005-01-13	49.32	49.60	49.12	49.25	333900
2005-01-14	49.43	49.75	49.07	49.51	337700
2005-01-18	49.50	49.94	49.19	49.85	615700
2005-01-19	50.00	50.20	49.77	49.92	613300
2005-01-20	49.92	50.01	49.56	49.92	495400
2005-01-21	49.92	49.99	49.30	49.39	625500
2005-01-24	49.59	50.05	49.46	50.01	618500
2005-01-25	50.01	50.07	49.40	49.47	355400
2005-01-26	49.49	49.99	49.45	49.87	424600
2005-01-27	49.87	50.00	49.42	49.70	494300
2005-01-28	49.80	49.80	49.30	49.80	572300
2005-01-31	49.89	50.12	49.74	50.12	479000
2005-02-01	50.12	50.89	49.90	50.80	700800
2005-02-02	50.90	50.95	50.43	50.61	519300
2005-02-03	50.40	50.67	50.05	50.50	470700
2005-02-04	50.73	50.80	50.40	50.49	918900
2005-02-07	50.70	50.70	50.36	50.50	485700
2005-02-08	50.70	50.93	50.42	50.50	884300
2005-02-09	50.52	51.15	50.52	50.97	755400
2005-02-10	51.10	51.12	50.81	50.98	689300
2005-02-11	51.05	51.43	50.63	51.21	759400
2005-02-14	51.46	51.96	51.32	51.66	1094300
2005-02-15	51.92	51.92	51.44	51.53	727900
2005-02-16	51.53	51.53	50.88	51.29	1238600
2005-02-17	51.43	51.45	51.09	51.30	660800
2005-02-18	51.30	51.30	50.81	51.01	718400
2005-02-22	51.01	51.01	49.80	49.90	1051700
2005-02-23	50.20	50.42	50.11	50.11	659600
2005-02-24	50.33	50.62	50.26	50.59	754100
2005-02-25	50.83	51.67	50.53	51.33	1058600
2005-02-28	51.44	51.55	51.25	51.47	1078100
2005-03-01	51.49	51.95	51.41	51.63	697400
2005-03-02	51.63	51.78	51.45	51.64	884200
2005-03-03	51.64	51.69	51.02	51.26	865900
2005-03-04	51.65	52.00	51.50	51.83	801200
2005-03-07	51.31	51.46	51.16	51.30	1335000
2005-03-08	51.30	51.31	50.80	51.08	578100
2005-03-09	51.00	51.00	49.87	49.95	1055600
2005-03-10	49.96	50.33	49.55	50.28	635500
2005-03-11	50.28	50.50	49.44	49.50	780900
2005-03-14	49.60	50.35	49.60	50.35	783200
2005-03-15	50.60	50.69	49.95	50.03	503800
2005-03-16	50.10	50.28	49.26	49.56	713000
2005-03-17	49.85	50.60	49.63	49.71	762500
2005-03-18	49.72	49.85	49.20	49.34	988600
2005-03-21	49.37	49.57	49.14	49.19	461900
2005-03-22	49.20	49.25	47.70	48.09	772000
2005-03-23	48.10	48.36	47.51	48.14	749200
2005-03-24	48.29	48.64	48.25	48.30	1373500
2005-03-28	48.30	48.53	48.19	48.21	433100
2005-03-29	48.25	48.25	47.60	47.72	584700
2005-03-30	48.05	48.52	47.95	48.52	1721600
2005-03-31	48.93	49.19	48.69	49.01	691700
2005-04-01	49.74	50.00	48.72	49.06	770100
2005-04-04	49.22	49.26	48.70	49.15	528300
2005-04-05	49.27	49.59	49.00	49.59	682000
2005-04-06	49.79	50.31	49.60	50.04	1038600
2005-04-07	50.04	50.28	49.80	50.22	533700
2005-04-08	50.23	50.27	49.75	49.83	606600
2005-04-11	50.15	50.48	50.00	50.26	380100
2005-04-12	50.20	50.99	49.67	50.89	686100
2005-04-13	50.70	51.20	50.55	50.83	967900
2005-04-14	50.78	50.89	50.21	50.69	816500
2005-04-15	50.60	50.61	49.81	49.82	693700
2005-04-18	49.82	50.29	49.51	50.06	528500
2005-04-19	49.99	50.64	49.81	50.46	621000
2005-04-20	50.21	50.47	49.95	50.03	520300
2005-04-21	50.60	51.00	50.19	50.69	606500
2005-04-22	50.69	51.25	50.51	51.08	512000
2005-04-25	51.28	51.50	50.98	51.39	450500
2005-04-26	51.39	51.39	50.94	51.05	518900
2005-04-27	51.06	51.65	50.58	51.37	726200
2005-04-28	51.38	51.65	51.00	51.03	641600
2005-04-29	51.30	51.70	51.05	51.70	932300
2005-05-02	51.70	52.22	51.66	52.14	755800
2005-05-03	52.15	52.44	51.95	52.10	661800
2005-05-04	52.39	52.82	51.88	52.78	767100
2005-05-05	52.78	52.81	52.15	52.77	727300
2005-05-06	53.00	53.33	52.50	52.51	781700
2005-05-09	52.55	53.07	52.04	53.07	927800
2005-05-10	52.95	52.95	52.44	52.69	614300
2005-05-11	52.80	53.25	52.42	53.10	617500
2005-05-12	53.11	53.47	52.85	53.17	499400
2005-05-13	53.17	53.17	51.68	52.28	896500
2005-05-16	52.30	53.01	51.97	53.00	705600
2005-05-17	53.00	53.77	52.76	53.65	1111200
2005-05-18	53.65	53.89	53.36	53.50	720800
2005-05-19	53.55	53.74	52.99	53.25	606200
2005-05-20	53.25	53.41	53.04	53.27	787300
2005-05-23	53.30	53.44	52.92	53.30	857800
2005-05-24	53.49	53.49	53.00	53.29	784900
2005-05-25	53.57	53.98	53.29	53.64	690400
2005-05-26	53.65	54.09	53.62	53.66	475500
2005-05-27	54.60	54.60	53.93	54.23	850400
2005-05-31	54.32	54.97	54.30	54.58	1047900
2005-06-01	54.65	55.28	54.61	55.00	794300
2005-06-02	55.10	55.22	54.87	55.07	724000
2005-06-03	54.38	54.82	54.18	54.82	1419500
2005-06-06	53.75	53.98	53.34	53.40	1178700
2005-06-07	53.28	54.15	53.28	53.71	775100
2005-06-08	53.58	53.88	53.42	53.80	525400
2005-06-09	53.80	53.96	53.44	53.57	727300
2005-06-10	53.90	54.00	53.48	53.66	485000
2005-06-13	53.38	54.16	53.37	53.86	476900
2005-06-14	54.08	54.37	53.75	54.13	378600
2005-06-15	54.08	54.14	53.47	53.82	477900
2005-06-16	53.82	54.45	53.80	54.10	1027600
2005-06-17	54.15	54.57	54.05	54.49	1806600
2005-06-20	54.44	54.67	54.15	54.49	628100
2005-06-21	54.69	54.74	54.32	54.62	580000
2005-06-22	54.94	54.98	54.57	54.90	567500
2005-06-23	54.90	54.95	54.45	54.77	544800
2005-06-24	54.77	55.14	54.43	54.50	574800
2005-06-27	54.50	54.74	54.07	54.66	431000
2005-06-28	54.75	55.30	54.75	55.30	598800
2005-06-29	55.50	55.58	55.25	55.42	423000
2005-06-30	55.72	55.84	55.22	55.30	456500
2005-07-01	55.60	55.86	55.21	55.62	455900
2005-07-05	55.62	55.75	55.11	55.65	433800
2005-07-06	55.66	55.75	54.95	55.05	468300
2005-07-07	54.85	55.39	54.65	55.28	589100
2005-07-08	55.28	55.73	55.13	55.59	662300
2005-07-11	55.63	56.01	55.41	55.65	787500
2005-07-12	55.66	56.16	55.53	55.91	288900
2005-07-13	55.71	56.00	55.59	55.95	551600
2005-07-14	55.95	56.10	55.18	55.54	772000
2005-07-15	55.55	55.63	55.29	55.35	508200
2005-07-18	55.24	55.59	55.24	55.27	465300
2005-07-19	55.41	55.80	55.28	55.60	602800
2005-07-20	55.65	55.72	55.14	55.64	474300
2005-07-21	55.25	55.50	54.35	54.87	832900
2005-07-22	54.87	55.24	54.52	55.11	508500
2005-07-25	55.12	55.33	54.85	54.94	291700
2005-07-26	54.94	55.07	54.67	54.73	831400
2005-07-27	54.88	55.26	54.71	55.26	755100
2005-07-28	56.00	56.02	55.60	55.98	766500
2005-07-29	55.79	56.13	55.41	55.62	449400
2005-08-01	55.84	55.84	54.96	55.05	501200
2005-08-02	55.17	55.91	55.17	55.85	658700
2005-08-03	55.85	56.77	55.73	56.22	619300
2005-08-04	56.22	56.22	55.71	55.97	444900
2005-08-05	55.90	55.91	54.36	54.89	708900
2005-08-08	55.22	55.24	53.65	53.87	1029100
2005-08-09	54.02	54.49	53.81	54.38	747200
2005-08-10	54.63	55.26	54.05	54.51	567300
2005-08-11	54.61	54.96	54.39	54.70	473100
2005-08-12	54.70	54.93	54.26	54.75	504300
2005-08-15	54.79	54.95	54.62	54.84	327000
2005-08-16	54.84	54.84	53.87	53.90	377700
2005-08-17	53.81	53.99	53.18	53.66	497900
2005-08-18	53.70	53.98	53.43	53.85	461200
2005-08-19	54.10	54.42	53.65	54.34	406100
2005-08-22	54.34	54.83	53.82	54.26	717400
2005-08-23	54.18	54.76	54.18	54.58	341500
2005-08-24	54.59	54.91	54.01	54.02	697400
2005-08-25	54.25	54.47	54.04	54.40	609300
2005-08-26	54.53	54.58	54.15	54.16	581900
2005-08-29	53.88	54.65	53.61	54.57	584500
2005-08-30	54.57	54.78	54.02	54.60	587300
2005-08-31	54.62	54.94	54.25	54.93	719600
2005-09-01	54.93	55.82	54.22	55.81	1263000
2005-09-02	55.81	56.10	55.45	55.86	931800
2005-09-06	55.51	56.04	55.41	55.72	739700
2005-09-07	55.61	55.70	55.15	55.41	638700
2005-09-08	55.18	55.37	54.91	54.99	729400
2005-09-09	55.03	55.40	55.01	55.25	684700
2005-09-12	55.06	55.29	54.80	55.11	388200
2005-09-13	55.11	55.24	54.75	54.83	557700
2005-09-14	55.01	55.41	54.87	55.25	495700
2005-09-15	55.42	55.95	55.33	55.74	588300
2005-09-16	55.99	56.34	55.69	56.29	1116000
2005-09-19	56.29	56.47	55.73	55.78	376500
2005-09-20	55.62	56.11	55.38	55.50	655700
2005-09-21	55.51	55.78	53.32	53.91	1926100
2005-09-22	52.61	52.90	52.05	52.85	1848500
2005-09-23	52.75	53.08	52.40	52.89	912600
2005-09-26	53.10	53.27	52.62	52.79	657200
2005-09-27	53.04	53.37	52.56	53.19	746400
2005-09-28	53.60	53.79	53.05	53.64	672300
2005-09-29	53.64	54.06	53.21	53.89	621900
2005-09-30	53.89	53.97	53.02	53.49	894000
2005-10-03	53.65	54.46	53.57	53.83	1141800
2005-10-04	53.97	54.10	52.97	52.98	806800
2005-10-05	52.68	53.18	52.10	52.16	1818900
2005-10-06	52.02	52.41	51.10	51.86	1389600
2005-10-07	51.86	52.47	51.66	52.09	778800
2005-10-10	52.10	52.19	51.25	51.35	539800
2005-10-11	51.60	52.08	51.09	51.13	628200
2005-10-12	51.14	51.50	50.53	50.89	1113600
2005-10-13	50.76	50.83	49.61	49.93	1316600
2005-10-14	50.21	50.54	49.73	50.43	929200
2005-10-17	50.25	51.35	50.16	51.01	740200
2005-10-18	51.01	51.19	50.23	50.35	719400
2005-10-19	50.35	50.66	49.93	50.66	1037900
2005-10-20	50.65	50.87	49.68	49.87	1048700
2005-10-21	49.93	50.58	49.79	50.23	840400
2005-10-24	50.61	52.19	50.36	52.07	1135400
2005-10-25	51.82	52.49	51.44	52.13	1142800
2005-10-26	52.14	52.14	51.28	51.44	588500
2005-10-27	51.46	51.62	50.67	51.10	720700
2005-10-28	51.10	52.09	51.10	52.07	525600
2005-10-31	52.12	52.81	52.10	52.60	750000
2005-11-01	51.60	51.94	51.37	51.64	931900
2005-11-02	51.51	51.84	51.03	51.75	763200
2005-11-03	51.88	52.24	51.15	51.67	1411200
2005-11-04	51.95	52.17	51.35	51.60	503500
2005-11-07	51.85	51.95	50.87	51.09	530400
2005-11-08	51.00	51.73	50.76	51.24	516200
2005-11-09	51.19	52.06	51.13	51.70	581900
2005-11-10	51.66	51.86	50.93	51.82	568600
2005-11-11	51.80	51.88	51.22	51.61	485900
2005-11-14	51.30	51.60	50.93	51.04	411600
2005-11-15	50.97	51.25	50.67	50.87	624000
2005-11-16	50.90	51.33	50.80	51.04	386800
2005-11-17	51.05	51.93	51.05	51.89	510400
2005-11-18	52.18	52.20	51.13	51.65	512400
2005-11-21	51.48	52.09	51.48	51.79	524600
2005-11-22	51.64	52.01	51.27	52.01	800300
2005-11-23	51.97	52.73	51.80	52.42	659300
2005-11-25	52.65	52.97	52.52	52.92	189600
2005-11-28	52.99	53.28	52.58	53.03	550800
2005-11-29	53.16	53.61	52.95	52.95	603500
2005-11-30	53.22	53.38	52.45	52.46	770000
2005-12-01	52.76	52.81	52.24	52.56	698000
2005-12-02	52.57	52.90	52.20	52.90	613900
2005-12-05	52.05	52.38	51.55	51.93	660400
2005-12-06	52.00	52.08	51.46	51.56	913900
2005-12-07	51.58	51.79	50.93	51.18	494500
2005-12-08	51.30	51.70	51.07	51.32	953000
2005-12-09	51.48	51.86	51.33	51.51	656000
2005-12-12	51.59	51.88	51.20	51.34	835700
2005-12-13	51.34	51.79	51.33	51.70	743600
2005-12-14	51.88	52.48	51.79	52.32	818300
2005-12-15	52.34	53.00	52.21	52.32	1155800
2005-12-16	52.47	52.77	52.14	52.27	938500
2005-12-19	52.09	52.37	51.59	51.72	693200
2005-12-20	51.71	52.08	51.61	51.90	413800
2005-12-21	52.15	52.23	51.41	51.51	611300
2005-12-22	51.70	51.96	51.55	51.74	424500
2005-12-23	51.80	52.06	51.64	51.74	311300
2005-12-27	51.86	52.11	51.74	51.76	484200
2005-12-28	51.76	52.04	51.58	51.81	432800
2005-12-29	52.04	52.11	51.49	51.58	356100
2005-12-30	51.58	51.58	51.00	51.24	377800
2006-01-03	51.70	51.96	51.23	51.86	900500
2006-01-04	51.91	51.91	51.10	51.60	1020900
2006-01-05	51.60	51.77	51.00	51.16	911600
2006-01-06	51.41	51.99	51.16	51.91	646100
2006-01-09	51.95	51.98	51.51	51.66	494000
2006-01-10	51.33	51.73	51.26	51.62	351000
2006-01-11	51.47	51.55	50.98	51.10	919600
2006-01-12	51.00	51.10	50.73	50.77	677600
2006-01-13	50.69	51.07	50.65	51.03	505300
2006-01-17	51.01	51.57	50.70	51.56	855400
2006-01-18	51.55	51.91	51.26	51.66	1085900
2006-01-19	51.69	52.47	51.52	52.37	720900
2006-01-20	52.20	52.65	51.78	51.95	924100
2006-01-23	51.85	52.24	51.79	51.99	443700
2006-01-24	52.12	52.56	51.80	52.52	741900
2006-01-25	52.53	52.75	51.18	51.48	1331900
2006-01-26	51.70	51.86	51.30	51.51	844600
2006-01-27	51.66	51.96	51.29	51.32	589600
2006-01-30	51.23	51.30	50.87	50.88	459400
2006-01-31	50.98	51.08	50.55	50.76	761700
2006-02-01	50.56	51.28	50.56	51.21	662100
2006-02-02	50.96	51.13	50.36	50.65	846900
2006-02-03	50.31	50.46	49.89	50.18	593400
2006-02-06	50.20	50.37	50.12	50.28	656400
2006-02-07	50.14	50.46	49.97	50.20	582500
2006-02-08	49.97	50.30	49.94	50.25	607100
2006-02-09	50.40	50.79	50.17	50.40	746600
2006-02-10	50.43	50.84	50.33	50.69	626400
2006-02-13	50.49	50.82	50.49	50.60	406000
2006-02-14	50.51	50.80	49.90	49.99	887800
2006-02-15	49.89	50.19	49.70	50.05	769200
2006-02-16	49.91	50.13	49.88	50.10	665300
2006-02-17	50.05	50.22	49.80	50.16	1358000
2006-02-21	50.19	50.71	50.09	50.54	689000
2006-02-22	50.70	51.15	50.70	51.12	749100
2006-02-23	50.78	51.25	50.69	51.01	774000
2006-02-24	51.15	51.25	50.96	51.13	453300
2006-02-27	51.01	51.57	51.01	51.28	658400
2006-02-28	51.25	51.40	50.51	50.67	638500
2006-03-01	50.68	50.68	50.22	50.38	439400
2006-03-02	50.14	50.17	49.77	50.14	926300
2006-03-03	50.10	51.04	50.04	50.61	1109100
2006-03-06	49.89	50.10	49.20	49.27	1341900
2006-03-07	49.27	49.27	48.86	49.09	855500
2006-03-08	49.09	49.65	48.51	49.24	867300
2006-03-09	50.00	50.19	49.48	50.05	1435100
2006-03-10	50.06	50.58	49.97	50.42	743000
2006-03-13	50.34	50.60	50.14	50.35	761000
2006-03-14	50.45	50.73	50.12	50.68	561100
2006-03-15	50.68	50.76	50.21	50.44	594400
2006-03-16	50.74	51.22	50.68	51.06	451500
2006-03-17	51.25	51.25	50.62	50.83	639600
2006-03-20	50.94	51.06	50.16	50.30	474500
2006-03-21	50.42	50.42	49.73	49.95	661500
2006-03-22	50.00	50.53	49.80	50.37	497800
2006-03-23	50.50	50.62	50.05	50.50	721500
2006-03-24	50.56	50.71	50.26	50.53	468800
2006-03-27	50.68	50.74	50.05	50.20	912900
2006-03-28	50.10	50.91	49.90	50.45	766700
2006-03-29	50.35	50.92	50.22	50.68	466600
2006-03-30	50.70	50.92	50.06	50.31	829500
2006-03-31	50.28	50.51	49.75	49.82	907700
2006-04-03	50.28	50.76	49.82	50.11	835000
2006-04-04	50.05	50.54	49.78	50.42	544100
2006-04-05	50.42	51.22	50.30	51.14	628100
2006-04-06	51.02	51.06	50.15	50.16	644800
2006-04-07	50.06	50.29	49.60	49.64	663200
2006-04-10	49.51	50.13	49.51	49.59	510300
2006-04-11	49.75	49.85	48.96	49.13	869900
2006-04-12	49.14	49.77	49.01	49.66	644600
2006-04-13	49.67	49.68	49.31	49.41	432600
2006-04-17	49.42	49.68	49.38	49.64	432700
2006-04-18	49.84	50.55	49.69	50.39	570200
2006-04-19	50.39	50.67	50.05	50.23	344200
2006-04-20	50.29	50.89	50.23	50.37	458600
2006-04-21	50.66	50.97	50.15	50.28	544500
2006-04-24	50.29	50.61	49.98	50.60	587000
2006-04-25	50.62	50.62	49.64	49.82	520600
2006-04-26	49.83	50.14	49.24	49.35	624700
2006-04-27	49.24	50.64	49.01	50.30	761500
2006-04-28	50.29	50.50	49.94	50.37	467500
2006-05-01	50.32	50.58	49.35	49.61	544500
2006-05-02	49.69	49.96	49.53	49.86	518400
2006-05-03	49.77	49.86	49.27	49.66	866900
2006-05-04	49.58	49.83	49.20	49.66	911400
2006-05-05	49.91	50.52	49.78	50.43	464400
2006-05-08	50.26	50.53	50.00	50.10	487000
2006-05-09	49.85	50.00	49.30	49.51	741300
2006-05-10	49.50	50.06	49.50	49.94	508700
2006-05-11	49.83	49.83	49.00	49.28	633000
2006-05-12	49.11	49.31	48.61	48.62	680400
2006-05-15	48.62	49.24	48.62	49.14	549700
2006-05-16	49.25	49.28	48.60	48.73	925900
2006-05-17	48.55	48.89	48.00	48.19	1082000
2006-05-18	48.11	48.49	47.96	48.04	572300
2006-05-19	48.25	49.22	48.00	48.75	1020200
2006-05-22	48.50	49.84	48.50	49.46	1155800
2006-05-23	49.58	49.72	48.39	48.40	782300
2006-05-24	48.43	49.30	48.42	49.11	1087700
2006-05-25	49.36	49.44	49.01	49.32	527000
2006-05-26	49.39	49.52	49.09	49.49	476200
2006-05-30	49.48	49.55	48.73	48.85	571200
2006-05-31	49.05	49.89	49.05	49.49	1096200
2006-06-01	49.53	50.05	49.27	49.98	565300
2006-06-02	49.98	50.57	49.65	50.55	1414700
2006-06-05	49.88	50.20	49.65	49.99	1389500
2006-06-06	50.27	50.35	49.62	50.09	1211900
2006-06-07	49.86	50.25	49.76	49.87	591400
2006-06-08	49.88	50.59	49.69	50.32	893100
2006-06-09	50.20	50.77	50.00	50.66	647300
2006-06-12	50.66	51.30	50.48	50.88	799000
2006-06-13	50.88	51.20	50.56	50.57	1252700
2006-06-14	50.25	50.43	49.87	50.23	857400
2006-06-15	50.11	50.76	49.99	50.62	714000
2006-06-16	50.42	50.90	50.23	50.56	727400
2006-06-19	50.55	50.65	50.00	50.25	806500
2006-06-20	50.25	50.54	50.11	50.23	622800
2006-06-21	50.31	50.48	50.01	50.29	560200
2006-06-22	50.19	50.21	49.51	49.97	602300
2006-06-23	49.67	50.55	49.67	49.99	626400
2006-06-26	50.03	50.41	50.00	50.10	325100
2006-06-27	50.29	50.74	50.01	50.13	604900
2006-06-28	50.13	50.32	50.05	50.18	432300
2006-06-29	50.49	50.84	50.13	50.71	588000
2006-06-30	50.77	50.93	50.40	50.50	597500
2006-07-03	50.75	51.07	50.47	50.98	265300
2006-07-05	50.61	51.01	50.50	50.62	637500
2006-07-06	50.47	50.60	50.02	50.22	447300
2006-07-07	50.02	50.90	50.01	50.77	484200
2006-07-10	50.77	50.99	50.60	50.81	435100
2006-07-11	50.81	51.12	50.73	51.01	646800
2006-07-12	51.02	51.06	50.73	50.73	554900
2006-07-13	50.90	51.14	50.45	50.58	677200
2006-07-14	50.51	50.79	50.07	50.32	472200
2006-07-17	50.39	50.90	50.35	50.71	533200
2006-07-18	50.74	50.84	50.35	50.56	464100
2006-07-19	50.78	51.25	50.73	51.23	425200
2006-07-20	51.19	51.79	51.03	51.71	590700
2006-07-21	52.00	52.00	51.48	51.68	596700
2006-07-24	51.92	51.98	51.43	51.65	691300
2006-07-25	51.66	51.86	51.40	51.71	916800
2006-07-26	51.71	51.85	51.53	51.74	1053900
2006-07-27	51.74	51.91	51.16	51.21	911800
2006-07-28	51.49	51.97	51.43	51.81	704300
2006-07-31	51.81	52.01	51.33	51.50	452700
2006-08-01	51.64	52.03	51.40	52.02	785300
2006-08-02	51.99	52.32	51.76	51.86	535800
2006-08-03	51.86	51.87	50.65	51.00	1341200
2006-08-04	51.25	51.52	50.90	51.04	1081400
2006-08-07	50.77	50.99	49.87	49.89	1671300
2006-08-08	50.00	50.33	49.80	50.16	1560900
2006-08-09	50.41	50.60	50.22	50.34	736900
2006-08-10	50.34	50.42	49.98	50.39	635600
2006-08-11	50.17	50.45	50.17	50.28	447600
2006-08-14	50.50	50.88	50.37	50.86	808300
2006-08-15	51.25	51.63	51.07	51.55	1034100
2006-08-16	51.65	51.75	51.01	51.01	1082400
2006-08-17	51.02	51.24	50.55	50.96	665500
2006-08-18	50.99	51.60	50.93	51.44	701400
2006-08-21	51.45	51.94	51.39	51.71	454200
2006-08-22	51.72	52.09	51.70	52.08	879600
2006-08-23	52.15	52.19	51.60	51.90	795700
2006-08-24	52.00	52.25	51.78	52.25	798000
2006-08-25	52.35	52.58	52.20	52.38	634700
2006-08-28	52.50	52.90	52.34	52.82	623300
2006-08-29	52.87	53.10	52.55	53.09	507700
2006-08-30	53.26	53.26	52.91	53.01	595000
2006-08-31	53.01	53.69	53.01	53.55	782400
2006-09-01	53.77	53.77	53.28	53.49	575800
2006-09-05	52.70	52.84	52.11	52.39	1254300
2006-09-06	52.27	52.49	51.90	52.46	656400
2006-09-07	52.46	52.50	51.90	52.09	528100
2006-09-08	52.23	52.27	51.98	52.17	594200
2006-09-11	52.22	52.47	52.05	52.42	691800
2006-09-12	52.53	52.55	51.81	52.12	818600
2006-09-13	52.32	52.43	51.82	52.35	1154400
2006-09-14	52.20	52.58	52.02	52.09	629600
2006-09-15	52.61	53.00	52.40	52.88	1158300
2006-09-18	53.08	53.18	52.42	52.53	717200
2006-09-19	52.35	52.74	52.35	52.70	717600
2006-09-20	52.83	53.06	52.77	52.88	869700
2006-09-21	52.83	52.95	52.48	52.75	1852600
2006-09-22	52.75	52.82	52.48	52.59	1569000
2006-09-25	52.53	53.39	52.53	52.90	1277200
2006-09-26	53.13	53.14	52.67	52.79	1089700
2006-09-27	52.64	53.45	52.64	53.37	863200
2006-09-28	53.47	53.47	52.85	53.34	1140600
2006-09-29	53.48	53.49	52.67	52.79	441800
2006-10-02	53.19	53.54	52.72	52.81	1879200
2006-10-03	52.68	52.81	52.23	52.54	1898700
2006-10-04	52.45	52.77	52.32	52.68	846000
2006-10-05	52.55	52.99	52.50	52.78	796600
2006-10-06	52.57	52.77	52.19	52.49	748900
2006-10-09	52.35	52.83	52.25	52.77	643100
2006-10-10	52.78	52.91	52.41	52.78	929800
2006-10-11	52.54	53.15	52.42	52.85	845500
2006-10-12	52.98	53.00	52.39	52.73	616500
2006-10-13	52.66	52.75	52.31	52.58	530600
2006-10-16	52.52	53.09	52.52	52.95	685500
2006-10-17	52.90	53.50	52.88	53.46	1097800
2006-10-18	53.49	54.11	53.40	54.03	830900
2006-10-19	53.88	54.18	53.77	54.13	623800
2006-10-20	54.18	54.40	53.80	54.40	758400
2006-10-23	54.24	54.64	53.96	54.63	671700
2006-10-24	54.48	54.76	54.25	54.75	854200
2006-10-25	54.64	55.24	54.64	55.12	663100
2006-10-26	54.49	54.80	54.36	54.78	1073000
2006-10-27	54.81	54.99	54.65	54.77	1232500
2006-10-30	54.98	54.99	54.69	54.83	546900
2006-10-31	54.89	54.95	53.97	54.10	1289000
2006-11-01	54.01	54.48	53.55	54.29	821700
2006-11-02	54.05	54.28	53.65	53.82	1076200
2006-11-03	54.15	54.15	53.32	53.81	1217700
2006-11-06	53.77	54.15	53.57	53.71	889600
2006-11-07	53.91	53.97	53.60	53.91	759400
2006-11-08	53.72	54.15	53.70	53.96	864300
2006-11-09	53.90	53.99	53.71	53.74	552500
2006-11-10	53.69	53.95	53.62	53.80	683600
2006-11-13	53.80	53.93	53.44	53.45	778000
2006-11-14	53.46	54.00	53.42	53.90	864600
2006-11-15	53.90	53.90	53.47	53.49	1315200
2006-11-16	53.49	53.76	53.26	53.41	1347100
2006-11-17	53.39	53.80	53.34	53.80	824500
2006-11-20	53.75	53.85	53.64	53.79	1089400
2006-11-21	53.85	53.92	53.57	53.69	1134200
2006-11-22	53.66	53.93	53.50	53.76	2186200
2006-11-24	53.71	53.91	53.69	53.83	342100
2006-11-27	53.76	53.87	53.45	53.66	1801100
2006-11-28	53.60	54.25	53.49	54.08	1283400
2006-11-29	54.25	54.70	54.13	54.60	1026800
2006-11-30	54.46	54.80	54.35	54.71	873400
2006-12-01	54.85	55.08	54.43	54.79	922500
2006-12-04	54.55	54.73	54.24	54.36	690900
2006-12-05	54.50	54.50	54.08	54.39	773900
2006-12-06	54.45	54.45	54.07	54.25	693200
2006-12-07	54.18	54.25	53.60	53.73	829600
2006-12-08	53.73	53.92	53.43	53.51	474000
2006-12-11	53.45	53.74	53.45	53.65	531100
2006-12-12	53.75	53.99	53.58	53.88	655900
2006-12-13	53.90	54.16	53.78	54.00	685600
2006-12-14	54.00	54.38	53.93	54.16	642600
2006-12-15	54.16	54.34	53.79	54.01	805200
2006-12-18	53.93	54.12	53.31	53.48	764600
2006-12-19	53.31	53.95	53.25	53.84	837000
2006-12-20	53.75	54.14	53.62	53.80	1031100
2006-12-21	53.75	54.06	53.61	53.85	1059500
2006-12-22	53.75	54.22	53.70	53.91	648200
2006-12-26	53.90	54.14	53.68	53.99	423800
2006-12-27	54.10	54.33	53.96	54.08	270700
2006-12-28	54.15	54.22	53.93	53.99	537300
2006-12-29	54.04	54.11	53.58	53.73	702000
2007-01-03	53.73	54.33	53.62	54.00	689900
2007-01-04	53.87	54.18	53.60	53.84	529400
2007-01-05	53.72	53.73	52.89	53.11	833500
2007-01-08	53.07	53.33	53.00	53.16	681000
2007-01-09	53.25	53.54	53.02	53.34	1414700
2007-01-10	53.19	53.45	53.10	53.29	444100
2007-01-11	53.39	53.77	53.16	53.35	476100
2007-01-12	53.47	53.53	52.78	53.07	1015500
2007-01-16	53.16	53.50	52.99	53.00	515600
2007-01-17	53.03	53.12	52.73	53.00	509200
2007-01-18	53.02	53.02	52.52	52.73	711000
2007-01-19	52.92	53.05	52.57	53.00	537600
2007-01-22	52.84	53.07	52.68	52.95	662500
2007-01-23	52.95	52.99	52.55	52.94	670100
2007-01-24	52.95	53.27	52.90	53.26	492800
2007-01-25	53.26	53.36	52.78	52.86	751600
2007-01-26	52.85	53.28	52.58	53.22	774300
2007-01-29	53.14	53.15	52.75	52.80	866600
2007-01-30	52.92	53.03	52.60	52.85	742300
2007-01-31	52.73	53.20	52.41	53.11	814700
2007-02-01	53.24	53.64	53.09	53.54	589200
2007-02-02	53.45	53.75	53.30	53.69	379700
2007-02-05	53.74	54.02	53.54	53.93	425100
2007-02-06	53.93	54.15	53.82	54.04	384300
2007-02-07	53.92	54.06	53.75	53.85	548000
2007-02-08	53.88	54.32	53.88	54.13	405000
2007-02-09	54.07	54.41	53.71	53.99	792600
2007-02-12	54.09	54.32	53.76	54.15	497162
2007-02-13	54.16	54.56	54.10	54.55	461843
2007-02-14	54.55	55.00	54.41	54.89	850378
2007-02-15	53.51	54.10	53.00	53.50	1973200
2007-02-16	53.33	53.70	53.32	53.51	899300
2007-02-20	53.49	53.68	53.11	53.67	763600
2007-02-21	53.45	53.55	52.87	53.15	683000
2007-02-22	53.16	53.35	52.75	52.96	569600
2007-02-23	52.96	53.13	52.67	52.96	651700
2007-02-26	53.70	54.49	53.41	53.63	1121529
2007-02-27	53.64	53.64	51.62	52.05	832600
2007-02-28	52.22	52.89	52.10	52.20	1058900
2007-03-01	52.20	52.61	51.34	52.33	1890261
2007-03-02	52.23	52.26	51.48	51.63	807700
2007-03-05	50.99	50.99	50.39	50.53	1108800
2007-03-06	50.71	50.93	50.25	50.85	1068800
2007-03-07	50.65	51.09	50.51	50.86	999700
2007-03-08	50.86	50.86	50.10	50.26	1599400
2007-03-09	50.30	50.64	49.89	50.12	1384300
2007-03-12	50.12	50.46	49.92	50.43	876000
2007-03-13	50.21	50.50	49.16	49.60	1949000
2007-03-14	49.51	50.00	49.12	49.59	1965600
2007-03-15	49.42	49.87	49.13	49.68	2071300
2007-03-16	49.74	49.79	48.68	48.74	3174300
2007-03-19	48.75	49.45	48.56	49.23	1558900
2007-03-20	49.15	50.41	49.07	50.31	1615600
2007-03-21	50.10	50.88	49.80	50.71	2342500
2007-03-22	50.70	50.70	48.95	50.03	4959200
2007-03-23	49.93	50.75	49.68	50.63	3003900
2007-03-26	50.49	50.83	50.29	50.63	1461800
2007-03-27	50.53	50.67	50.20	50.62	1571700
2007-03-28	50.64	51.97	50.64	51.15	3613100
2007-03-29	51.34	51.34	50.83	51.15	1328600
2007-03-30	51.12	51.34	49.09	50.30	4642700
2007-04-02	50.30	50.98	50.07	50.92	2203455
2007-04-03	50.96	51.11	50.66	50.91	1479000
2007-04-04	50.68	50.99	50.26	50.52	1742700
2007-04-05	50.15	50.70	50.15	50.48	1420400
2007-04-09	50.42	50.68	50.00	50.16	1626800
2007-04-10	50.10	50.87	50.08	50.84	1452500
2007-04-11	50.84	50.99	50.29	50.65	1364900
2007-04-12	51.00	51.00	50.12	50.47	1031300
2007-04-13	50.49	50.63	50.27	50.61	870800
2007-04-16	50.69	50.77	50.34	50.59	1077700
2007-04-17	50.53	50.91	50.48	50.90	1217799
2007-04-18	50.72	51.08	50.55	50.98	1035100
2007-04-19	51.00	51.10	50.44	50.51	1163000
2007-04-20	50.60	50.90	49.73	50.20	2994200
2007-04-23	50.21	51.23	50.20	51.18	1859491
2007-04-24	51.43	53.60	51.29	52.45	3471198
2007-04-25	52.52	52.87	52.27	52.33	1246700
2007-04-26	52.27	52.67	52.09	52.27	2398400
2007-04-27	52.05	52.52	52.04	52.37	2340800
2007-04-30	52.37	52.95	52.31	52.57	3697200
2007-05-01	52.63	53.38	52.63	53.11	1712800
2007-05-02	53.28	53.96	53.26	53.86	1757800
2007-05-03	53.80	53.88	53.46	53.86	1453700
2007-05-04	53.91	54.25	53.63	53.91	1380200
2007-05-07	54.02	54.60	54.02	54.44	1411700
2007-05-08	54.30	54.71	54.12	54.33	1024500
2007-05-09	54.40	54.58	54.25	54.45	922600
2007-05-10	54.05	54.48	53.62	53.72	1409500
2007-05-11	54.20	54.71	54.00	54.37	1258666
2007-05-14	54.38	54.47	54.04	54.25	1025000
2007-05-15	54.33	54.95	54.25	54.34	1206500
2007-05-16	54.40	55.00	54.27	54.93	1594800
2007-05-17	54.93	54.99	54.43	54.62	1349060
2007-05-18	54.69	54.74	54.20	54.44	1293200
2007-05-21	54.15	54.32	53.96	54.07	1265900
2007-05-22	54.35	54.62	53.86	53.90	2057800
2007-05-23	53.91	54.35	53.47	53.55	1512600
2007-05-24	53.47	53.77	52.27	52.29	2279000
2007-05-25	52.53	52.74	51.54	51.90	1575571
2007-05-29	52.25	52.65	52.00	52.13	1264555
2007-05-30	52.00	52.45	51.80	52.45	1720906
2007-05-31	52.41	53.11	52.10	53.07	2497200
2007-06-01	53.22	53.25	52.60	52.77	1963591
2007-06-04	52.14	52.40	51.51	51.86	1386698
2007-06-05	51.63	51.79	50.95	51.01	1359600
2007-06-06	51.01	51.02	50.12	50.51	1333600
2007-06-07	50.35	50.40	48.88	48.94	1924412
2007-06-08	48.94	49.46	48.65	49.19	2151600
2007-06-11	49.19	49.97	49.10	49.62	1457100
2007-06-12	49.60	49.61	48.81	49.01	1905317
2007-06-13	49.35	50.15	49.30	50.10	2050876
2007-06-14	50.10	50.46	49.77	49.98	1549200
2007-06-15	50.50	50.90	50.32	50.43	2768300
2007-06-18	50.47	50.56	49.84	50.06	1292600
2007-06-19	49.81	50.12	49.57	49.97	1581300
2007-06-20	50.02	50.15	48.74	48.76	1044900
2007-06-21	48.77	49.28	48.40	48.97	984200
2007-06-22	48.80	48.87	48.23	48.50	1470400
2007-06-25	48.46	48.95	48.30	48.47	1625600
2007-06-26	49.00	49.50	48.62	48.62	1767400
2007-06-27	48.40	49.18	48.23	49.18	1498200
2007-06-28	49.17	49.47	48.65	48.71	893919
2007-06-29	48.96	49.40	48.45	49.01	1157300
2007-07-02	49.38	50.13	49.32	50.13	1404900
2007-07-03	50.17	50.45	49.85	50.15	612700
2007-07-05	49.98	50.41	49.47	49.85	1124200
2007-07-06	49.73	49.80	49.16	49.58	696300
2007-07-09	49.71	50.07	49.59	49.81	807300
2007-07-10	49.60	49.85	49.21	49.21	1163600
2007-07-11	49.06	49.46	49.00	49.46	1085500
2007-07-12	49.58	50.16	49.43	50.16	937300
2007-07-13	50.03	51.14	50.03	50.89	978700
2007-07-16	50.68	50.99	50.03	50.04	655422
2007-07-17	49.91	50.75	49.90	50.51	1365300
2007-07-18	50.45	51.95	50.30	51.82	2388300
2007-07-19	51.99	52.80	51.80	52.55	1472600
2007-07-20	52.52	52.70	51.43	51.50	1954700
2007-07-23	51.65	52.21	51.36	51.73	1085100
2007-07-24	52.27	52.92	50.13	50.19	2329700
2007-07-25	50.42	50.93	49.61	50.56	3013400
2007-07-26	50.06	50.65	48.32	49.04	4392700
2007-07-27	49.10	49.50	48.75	48.76	2386700
2007-07-30	48.78	49.01	48.11	48.49	2020100
2007-07-31	48.64	49.33	47.98	47.98	1725600
2007-08-01	47.95	49.97	47.91	49.80	2308500
2007-08-02	49.45	50.11	48.87	49.01	3119500
2007-08-03	48.95	49.20	47.51	47.54	3015000
2007-08-06	47.69	48.71	47.10	48.47	2266700
2007-08-07	48.25	50.16	48.01	49.89	2996500
2007-08-08	49.92	51.47	49.71	51.25	2765600
2007-08-09	51.00	52.27	50.51	51.22	3368100
2007-08-10	50.65	52.31	50.47	51.36	2055800
2007-08-13	51.53	52.00	49.79	49.80	1957700
2007-08-14	49.83	49.95	48.44	48.63	1671100
2007-08-15	48.44	49.60	48.31	48.33	1739100
2007-08-16	48.18	49.50	47.90	49.20	2668300
2007-08-17	50.28	50.66	49.01	50.36	1670700
2007-08-20	50.00	50.64	49.60	50.25	1123700
2007-08-21	49.90	50.75	49.80	50.45	1263100
2007-08-22	50.80	50.97	50.28	50.65	1192500
2007-08-23	50.93	51.50	50.57	51.20	2158900
2007-08-24	51.00	51.19	50.55	51.05	961900
2007-08-27	50.87	50.88	49.48	50.14	1948500
2007-08-28	49.93	50.41	49.47	49.54	1714100
2007-08-29	49.69	50.81	49.66	50.74	995200
2007-08-30	50.32	51.07	50.23	50.57	1222500
2007-08-31	51.19	51.19	50.35	50.78	1031600
2007-09-04	50.46	51.38	50.30	51.17	944000
2007-09-05	50.67	50.98	50.27	50.69	1211700
2007-09-06	50.72	51.30	50.62	51.02	958300
2007-09-07	50.53	51.06	50.28	50.62	1241500
2007-09-10	50.75	50.88	50.25	50.40	1167300
2007-09-11	50.51	50.77	50.31	50.76	968700
2007-09-12	50.55	51.60	50.40	51.39	998400
2007-09-13	51.69	51.93	51.42	51.68	790063
2007-09-14	51.30	52.10	51.30	52.04	928800
2007-09-17	52.01	52.22	51.61	52.02	751600
2007-09-18	52.33	53.29	52.00	53.19	1209000
2007-09-19	53.63	53.89	53.19	53.51	1407100
2007-09-20	53.47	53.57	53.00	53.00	715400
2007-09-21	53.58	53.58	53.00	53.31	1329000
2007-09-24	53.23	53.38	52.81	53.02	1446381
2007-09-25	52.98	53.32	52.60	52.78	1443900
2007-09-26	52.93	53.11	52.55	53.08	1432400
2007-09-27	53.40	53.40	52.71	53.02	977100
2007-09-28	53.30	53.34	52.35	52.50	882800
2007-10-01	52.90	53.43	52.61	53.34	904300
2007-10-02	53.37	53.60	53.12	53.40	980400
2007-10-03	53.19	53.68	53.19	53.55	454300
2007-10-04	53.58	53.89	53.44	53.86	556800
2007-10-05	53.94	54.00	53.44	53.71	933700
2007-10-08	53.78	53.89	53.60	53.74	483100
2007-10-09	53.80	54.23	53.50	54.14	1278500
2007-10-10	53.90	54.07	53.79	53.89	531400
2007-10-11	54.00	54.36	53.49	53.83	1154090
2007-10-12	53.90	54.24	53.79	54.00	571600
2007-10-15	54.00	54.15	53.42	53.81	832700
2007-10-16	53.79	54.04	53.57	53.95	1022900
2007-10-17	54.19	54.40	53.62	54.09	1266700
2007-10-18	53.90	54.29	53.64	53.70	889600
2007-10-19	53.46	53.69	52.46	52.46	1114500
2007-10-22	52.25	52.83	52.04	52.74	819000
2007-10-23	53.00	53.06	52.13	52.41	913800
2007-10-24	52.10	52.56	51.81	52.51	1000975
2007-10-25	52.57	53.07	52.37	53.00	792000
2007-10-26	53.28	53.43	53.00	53.43	558400
2007-10-29	53.56	54.00	53.43	53.64	712500
2007-10-30	53.45	53.97	53.29	53.58	638700
2007-10-31	53.71	54.33	53.54	54.06	863100
2007-11-01	53.97	53.97	52.90	52.96	898440
2007-11-02	53.13	53.46	52.83	53.14	1235100
2007-11-05	53.74	53.74	53.14	53.50	1214000
2007-11-06	53.26	53.94	53.20	53.91	888846
2007-11-07	53.40	53.88	52.92	52.92	1050000
2007-11-08	52.96	53.85	52.90	53.68	1028015
2007-11-09	53.71	53.82	52.63	52.80	1086800
2007-11-12	52.67	53.04	52.21	52.23	1069600
2007-11-13	52.53	52.92	52.00	52.92	761216
2007-11-14	53.13	53.13	52.24	52.35	828091
2007-11-15	52.25	52.65	51.96	52.40	1154850
2007-11-16	52.65	53.01	52.25	53.01	966501
2007-11-19	52.57	53.28	52.57	52.94	899860
2007-11-20	52.92	53.72	52.85	53.52	1094100
2007-11-21	53.19	54.20	53.13	53.53	1254900
2007-11-23	53.85	53.94	53.27	53.59	263800
2007-11-26	53.30	54.15	52.96	52.96	1450562
2007-11-27	53.13	53.99	52.95	53.64	1333870
2007-11-28	53.94	54.00	53.52	53.90	1978000
2007-11-29	53.62	54.20	53.57	53.61	1209230
2007-11-30	54.14	54.14	53.55	53.85	1809001
2007-12-03	53.74	53.74	52.90	53.25	1387850
2007-12-04	53.05	53.75	52.84	53.54	1397200
2007-12-05	53.90	54.13	53.57	54.03	1323200
2007-12-06	54.01	54.01	53.34	53.78	840070
2007-12-07	53.99	54.04	53.29	53.69	683820
2007-12-10	53.73	54.29	53.46	54.16	818740
2007-12-11	54.19	54.35	53.25	53.38	1188383
2007-12-12	54.32	54.32	53.12	53.55	1405618
2007-12-13	53.40	54.40	53.32	54.33	1041000
2007-12-14	54.24	54.25	53.70	53.77	1051510
2007-12-17	53.70	53.82	53.31	53.40	1135500
2007-12-18	53.68	54.25	53.48	53.80	1187909
2007-12-19	53.92	54.19	53.42	53.69	1030100
2007-12-20	53.91	54.28	53.62	53.93	1370702
2007-12-21	54.30	54.74	54.20	54.35	1754913
2007-12-24	54.35	54.52	54.18	54.46	226433
2007-12-26	54.30	54.43	54.08	54.26	412772
2007-12-27	54.20	54.34	53.87	53.87	684941
2007-12-28	54.18	54.47	54.01	54.43	608100
2007-12-31	54.18	54.60	54.11	54.21	783200
2008-01-02	54.09	54.28	53.21	53.35	885723
2008-01-03	53.52	53.99	53.31	53.31	911100
2008-01-04	53.08	53.45	52.92	52.92	1209020
2008-01-07	52.80	53.66	52.80	53.61	1314872
2008-01-08	53.68	54.29	53.27	53.31	1064958
2008-01-09	53.37	53.66	53.08	53.25	1240592
2008-01-10	52.81	53.51	52.31	52.45	2231393
2008-01-11	51.93	52.46	51.21	51.86	1795900
2008-01-14	52.17	52.19	51.46	51.60	1262500
2008-01-15	51.07	51.88	51.00	51.00	1188525
2008-01-16	51.01	51.42	50.46	50.56	1633399
2008-01-17	50.24	50.24	48.14	48.29	3089698
2008-01-18	48.59	48.70	46.74	47.10	2198240
2008-01-22	44.92	46.07	41.16	45.78	2554412
2008-01-23	45.07	47.42	43.99	47.37	2697708
2008-01-24	47.68	47.68	45.35	45.45	2224785
2008-01-25	45.79	45.79	43.95	44.18	2089587
2008-01-28	44.19	45.22	44.19	44.83	1683247
2008-01-29	45.19	45.28	43.94	44.17	2024319
2008-01-30	44.07	45.04	43.60	44.20	2287159
2008-01-31	44.10	45.09	43.65	44.78	1645160
2008-02-01	44.67	45.54	44.52	45.54	1335849
2008-02-04	45.55	46.75	45.31	46.35	1760300
2008-02-05	46.01	46.11	45.00	45.01	1578994
2008-02-06	45.23	45.68	44.90	45.00	1363993
2008-02-07	44.93	44.96	44.09	44.50	1436653
2008-02-08	44.35	44.68	44.05	44.30	1368473
2008-02-11	44.37	44.41	43.90	44.16	779566
2008-02-12	44.16	44.67	44.01	44.32	1219876
2008-02-13	44.60	44.80	44.13	44.46	1087754
2008-02-14	45.88	45.88	43.82	44.00	1085653
2008-02-15	43.92	44.11	43.46	44.09	854783
2008-02-19	44.53	44.69	43.96	44.21	1265576
2008-02-20	43.91	44.10	43.50	43.96	818400
2008-02-21	44.19	44.19	43.00	43.06	829442
2008-02-22	43.19	43.70	42.87	43.65	1143627
2008-02-25	43.76	43.97	43.39	43.87	1024752
2008-02-26	43.75	44.10	43.51	44.10	1035942
2008-02-27	43.89	44.19	43.34	43.48	1127960
2008-02-28	43.25	43.42	42.83	43.33	1001287
2008-02-29	43.08	43.15	42.37	42.70	1643602
2008-03-03	42.59	42.59	41.41	41.77	2087979
2008-03-04	41.51	42.52	41.50	42.42	1553807
2008-03-05	42.14	42.49	41.70	42.40	2496366
2008-03-06	42.28	42.49	41.66	41.66	1296023
2008-03-07	41.60	41.62	41.05	41.49	1573080
2008-03-10	41.61	41.86	41.10	41.54	1220180
2008-03-11	41.61	42.53	41.61	42.49	1748731
2008-03-12	42.50	42.97	42.03	42.04	1501239
2008-03-13	41.59	41.96	41.25	41.83	1646563
2008-03-14	42.10	42.18	41.00	41.55	1586383
2008-03-17	40.92	42.65	40.92	42.36	1895613
2008-03-18	42.97	43.54	42.68	43.50	1644099
2008-03-19	43.62	44.19	42.86	42.86	1194389
2008-03-20	43.16	43.67	42.53	43.56	1823320
2008-03-24	43.65	43.99	43.02	43.34	1243967
2008-03-25	43.55	43.62	42.86	43.00	1139408
2008-03-26	43.22	43.72	42.99	43.50	2062653
2008-03-27	43.80	44.42	43.49	43.91	2041115
2008-03-28	44.27	44.48	43.32	43.44	1232525
2008-03-31	43.26	44.17	43.25	44.04	1372301
2008-04-01	44.04	45.04	44.04	44.93	1850676
2008-04-02	44.88	45.55	44.74	45.26	933632
2008-04-03	45.00	45.33	44.89	45.03	768002
2008-04-04	45.03	45.60	44.85	45.09	765687
2008-04-07	45.46	45.59	44.76	45.32	758816
2008-04-08	45.10	45.38	44.89	45.17	851290
2008-04-09	45.10	45.32	44.75	45.08	1490542
2008-04-10	45.18	45.25	44.41	44.60	995454
2008-04-11	44.38	44.75	44.31	44.51	695127
2008-04-14	44.41	44.70	44.29	44.55	548954
2008-04-15	44.75	45.18	44.56	45.14	645829
2008-04-16	45.40	45.54	44.81	45.44	1305601
2008-04-17	45.45	46.05	45.45	45.86	985160
2008-04-18	46.69	46.69	45.50	45.88	1000085
2008-04-21	45.71	45.89	45.14	45.58	656352
2008-04-22	45.48	45.79	45.08	45.31	516404
2008-04-23	45.40	45.75	45.29	45.64	715513
2008-04-24	45.70	45.86	45.13	45.40	636120
2008-04-25	45.61	45.87	45.41	45.59	477696
2008-04-28	45.51	45.94	45.45	45.49	538610
2008-04-29	45.50	45.76	45.29	45.48	563318
2008-04-30	45.48	46.15	45.34	45.36	848957
2008-05-01	45.48	46.51	45.38	46.32	1164016
2008-05-02	46.94	48.39	46.74	47.75	3083775
2008-05-05	47.52	47.66	46.38	46.69	929103
2008-05-06	46.70	46.79	45.93	46.69	767829
2008-05-07	46.33	46.52	45.62	45.73	1024976
2008-05-08	45.77	46.09	45.27	45.99	984127
2008-05-09	45.63	46.02	45.29	45.91	643832
2008-05-12	45.92	46.25	45.62	46.25	387673
2008-05-13	46.47	46.47	45.32	45.53	953550
2008-05-14	45.78	46.23	45.39	46.08	755819
2008-05-15	46.20	46.20	45.57	46.07	656165
2008-05-16	45.98	46.24	45.72	46.07	587378
2008-05-19	46.19	46.30	45.87	45.94	920102
2008-05-20	45.93	46.06	45.52	45.65	1514262
2008-05-21	45.69	46.20	45.55	45.56	771972
2008-05-22	45.66	46.09	45.48	45.86	963834
2008-05-23	45.73	45.77	44.87	44.91	809006
2008-05-27	45.12	45.57	45.02	45.55	853661
2008-05-28	45.67	45.88	45.20	45.59	820167
2008-05-29	45.60	45.97	45.40	45.79	676855
2008-05-30	45.82	45.91	45.38	45.45	774365
2008-06-02	45.41	45.44	44.89	45.04	915696
2008-06-03	45.17	45.31	44.37	44.49	1246240
2008-06-04	44.48	44.90	44.12	44.50	1831602
2008-06-05	44.53	44.69	44.24	44.68	1252448
2008-06-06	44.65	44.65	43.61	43.65	2075305
2008-06-09	43.49	43.95	43.05	43.76	1145476
2008-06-10	43.60	44.46	43.29	44.30	1597280
2008-06-11	43.92	44.26	43.70	43.75	1024348
2008-06-12	43.79	43.83	43.00	43.22	1921308
2008-06-13	43.56	43.57	43.14	43.49	1946558
2008-06-16	43.18	43.58	42.98	43.54	906671
2008-06-17	43.59	43.81	43.26	43.39	622302
2008-06-18	43.32	43.49	42.81	42.95	735302
2008-06-19	42.95	43.39	42.74	43.39	1046990
2008-06-20	43.11	43.51	42.70	42.70	1832924
2008-06-23	43.02	43.48	42.80	43.01	628085
2008-06-24	42.85	43.00	42.71	42.80	687729
2008-06-25	43.00	43.33	42.73	43.04	773398
2008-06-26	42.91	42.91	41.96	41.96	785687
2008-06-27	41.95	42.40	41.36	41.36	990461
2008-06-30	41.34	42.65	41.34	42.23	1285799
2008-07-01	41.84	42.75	41.81	42.64	1478415
2008-07-02	42.64	43.16	42.43	42.43	851398
2008-07-03	42.51	42.84	41.86	41.98	646337
2008-07-07	42.07	42.35	41.35	41.59	1189215
2008-07-08	41.63	42.26	41.61	42.15	2608649
2008-07-09	42.15	42.15	41.64	41.64	2847881
2008-07-10	41.56	41.87	41.25	41.62	1890357
2008-07-11	41.25	41.58	40.76	41.02	3354284
2008-07-14	41.42	41.42	40.80	40.83	1381931
2008-07-15	40.65	41.08	40.60	40.88	1335913
2008-07-16	41.01	41.10	40.46	40.62	1978389
2008-07-17	40.67	40.67	40.03	40.26	1624793
2008-07-18	40.25	40.87	39.91	40.45	1376123
2008-07-21	40.64	40.80	40.22	40.69	1061404
2008-07-22	40.70	41.14	40.33	40.55	2237405
2008-07-23	40.46	40.60	39.84	40.46	1494557
2008-07-24	40.32	40.74	39.85	40.21	1361844
2008-07-25	40.29	40.55	39.99	40.10	977012
2008-07-28	40.07	40.29	39.84	40.07	771781
2008-07-29	40.13	40.32	39.99	40.27	896684
2008-07-30	40.38	40.93	40.18	40.86	1002317
2008-07-31	40.84	41.11	40.71	41.09	1178867
2008-08-01	41.40	41.69	39.15	39.19	2182755
2008-08-04	39.75	39.88	39.04	39.04	1056070
2008-08-05	39.28	40.36	38.92	40.36	2331880
2008-08-06	40.36	40.70	40.00	40.04	1648030
2008-08-07	39.90	40.21	39.51	39.60	765238
2008-08-08	39.52	40.43	39.50	40.42	968775
2008-08-11	40.31	41.62	40.04	41.35	2204237
2008-08-12	41.43	42.12	41.08	41.90	1642241
2008-08-13	41.94	42.48	41.75	41.87	1209821
2008-08-14	41.69	41.81	40.90	41.28	1037231
2008-08-15	41.45	42.04	41.28	42.00	1100445
2008-08-18	42.00	42.20	41.87	42.17	980702
2008-08-19	42.05	42.28	41.76	42.04	668821
2008-08-20	42.04	42.16	41.81	42.02	1012010
2008-08-21	42.05	42.22	41.70	42.04	1140709
2008-08-22	42.15	42.55	42.00	42.51	781615
2008-08-25	42.28	42.42	41.75	42.03	502162
2008-08-26	42.08	42.39	41.85	42.20	584499
2008-08-27	42.04	42.70	42.04	42.60	632729
2008-08-28	42.76	42.91	42.50	42.91	923050
2008-08-29	42.93	42.93	41.71	41.86	1381901
2008-09-02	42.01	42.46	41.03	41.28	1583621
2008-09-03	41.28	41.44	40.41	40.55	1549655
2008-09-04	40.60	40.66	39.95	40.26	1071276
2008-09-05	40.08	40.26	39.68	39.95	1066976
2008-09-08	39.82	40.28	39.26	40.28	1709717
2008-09-09	40.37	40.52	39.57	39.57	1336902
2008-09-10	39.75	39.91	39.36	39.45	1044290
2008-09-11	39.36	39.76	38.73	39.69	1441430
2008-09-12	39.54	40.42	39.45	40.21	690174
2008-09-15	39.74	40.73	39.28	39.99	1454773
2008-09-16	39.78	40.55	38.85	40.42	1714181
2008-09-17	39.87	40.27	39.01	39.29	1935411
2008-09-18	39.63	41.39	39.54	41.35	2010552
2008-09-19	42.01	42.22	40.73	41.54	1903803
2008-09-22	41.26	41.36	39.62	39.65	1160776
2008-09-23	39.96	40.16	39.30	39.35	1052404
2008-09-24	39.41	39.69	38.80	39.57	866395
2008-09-25	39.84	40.50	39.69	39.95	1423471
2008-09-26	39.62	40.23	39.23	40.18	682854
2008-09-29	39.86	40.19	38.90	39.14	1539208
2008-09-30	39.60	39.83	38.49	39.03	1438823
2008-10-01	38.99	39.15	38.36	38.85	978123
2008-10-02	38.64	39.07	37.98	37.98	1599063
2008-10-03	38.44	38.61	36.82	37.00	1625829
2008-10-06	36.85	37.16	34.36	35.37	1952472
2008-10-07	35.69	36.05	33.76	33.76	1696650
2008-10-08	33.23	34.33	32.60	33.12	2038370
2008-10-09	33.09	33.54	29.85	30.25	2409937
2008-10-10	29.58	29.59	25.51	27.54	5102326
2008-10-13	29.41	31.89	28.45	31.89	2742974
2008-10-14	33.74	34.26	31.00	32.45	2360636
2008-10-15	31.85	32.42	30.00	30.00	1894825
2008-10-16	30.01	30.55	28.25	30.37	2895163
2008-10-17	29.77	31.74	29.33	30.28	2142707
2008-10-20	30.57	32.38	30.30	32.38	2277832
2008-10-21	32.01	32.44	31.18	31.53	1556463
2008-10-22	30.92	31.14	28.78	29.68	1657737
2008-10-23	29.88	31.39	28.61	30.65	2242893
2008-10-24	28.73	30.23	28.18	29.53	1784289
2008-10-27	29.11	30.20	28.60	28.83	1296005
2008-10-28	29.45	32.01	28.90	31.95	1875837
2008-10-29	31.94	32.13	30.65	30.65	1220091
2008-10-30	31.28	32.73	31.13	32.60	1209650
2008-10-31	32.65	33.23	31.92	32.45	1783763
2008-11-03	32.41	32.52	31.45	32.14	1894960
2008-11-04	31.60	33.79	31.60	33.57	2180366
2008-11-05	33.17	33.94	32.18	32.27	1240252
2008-11-06	32.25	32.55	30.14	30.58	1176062
2008-11-07	30.74	32.30	30.58	32.28	919991
2008-11-10	32.90	33.14	31.34	31.89	816303
2008-11-11	31.50	32.71	30.63	32.03	1012800
2008-11-12	31.48	31.94	30.97	31.46	948528
2008-11-13	31.46	34.24	31.46	33.69	2583556
2008-11-14	32.83	35.41	32.58	33.67	1747588
2008-11-17	33.66	35.14	33.25	33.89	1694677
2008-11-18	33.89	34.31	32.51	33.54	1570765
2008-11-19	33.59	34.25	32.35	32.35	1391630
2008-11-20	32.12	32.29	29.05	29.66	3574643
2008-11-21	30.37	32.79	29.84	32.66	2272737
2008-11-24	33.08	34.73	32.21	34.00	1947644
2008-11-25	34.95	35.15	33.46	34.35	1466597
2008-11-26	33.48	34.63	33.16	34.50	884535
2008-11-28	34.39	35.58	34.34	35.58	779904
2008-12-01	35.05	35.08	33.03	33.08	1598039
2008-12-02	33.68	34.19	33.00	33.99	1118743
2008-12-03	33.25	34.67	33.05	34.59	1122550
2008-12-04	34.49	34.65	32.31	32.82	1435302
2008-12-05	32.84	33.81	32.03	33.70	1747083
2008-12-08	34.13	34.24	32.44	33.20	1312713
2008-12-09	32.95	33.73	32.61	32.95	1401853
2008-12-10	33.20	33.88	32.72	33.34	1175333
2008-12-11	33.12	33.81	32.51	32.98	1548623
2008-12-12	32.11	32.75	31.01	32.75	1706137
2008-12-15	32.75	32.93	31.33	31.68	1044538
2008-12-16	31.63	33.09	31.50	33.05	1597692
2008-12-17	32.57	32.97	32.27	32.62	1174756
2008-12-18	32.78	33.53	32.55	32.70	1876520
2008-12-19	32.83	33.76	32.63	32.69	1942417
2008-12-22	32.75	33.00	32.00	32.55	903002
2008-12-23	32.69	32.85	31.57	31.68	901732
2008-12-24	31.70	32.04	31.70	31.89	377175
2008-12-26	32.02	32.30	31.84	32.19	420343
2008-12-29	32.19	32.27	31.62	32.05	885138
2008-12-30	31.98	32.47	31.98	32.45	1304911
2008-12-31	32.86	33.40	32.43	33.26	1527142
2009-01-02	33.34	34.35	33.17	34.12	767491
2009-01-05	34.06	34.43	33.76	34.05	1404705
2009-01-06	34.22	34.42	33.06	33.31	1440349
2009-01-07	33.14	33.14	32.58	32.76	1424731
2009-01-08	32.71	32.97	32.50	32.84	990168
2009-01-09	32.91	33.15	32.52	32.66	1393884
2009-01-12	32.61	32.95	32.31	32.58	1006722
2009-01-13	32.87	32.87	31.90	32.19	1432176
2009-01-14	32.00	32.00	31.00	31.59	1622261
2009-01-15	31.59	31.79	31.10	31.79	1652403
2009-01-16	32.15	32.60	31.78	32.47	1520788
2009-01-20	32.40	32.66	31.66	31.73	1892802
2009-01-21	32.34	32.63	31.69	32.60	2649944
2009-01-22	31.98	32.71	31.98	32.45	1687995
2009-01-23	32.00	33.21	31.86	33.09	2275671
2009-01-26	33.22	34.39	33.09	33.71	2888724
2009-01-27	34.00	34.60	33.68	34.25	1998225
2009-01-28	34.70	35.23	34.46	34.92	1779226
2009-01-29	34.38	35.35	34.35	34.65	1935451
2009-01-30	34.67	34.89	33.11	33.25	2252190
2009-02-02	32.85	33.24	32.69	33.13	3439888
2009-02-03	33.32	33.44	32.88	33.25	1614916
2009-02-04	33.31	33.94	33.16	33.55	1553833
2009-02-05	33.51	34.02	33.20	33.81	1305848
2009-02-06	33.82	34.10	33.10	33.70	1573890
2009-02-09	33.54	33.83	33.06	33.62	1177600
2009-02-10	33.37	33.79	32.72	32.90	1656449
2009-02-11	32.90	33.17	32.00	32.33	2809772
2009-02-12	32.20	32.36	31.50	32.29	2792057
2009-02-13	32.29	32.48	31.63	32.00	2007926
2009-02-17	27.00	28.28	26.42	26.44	7878919
2009-02-18	26.25	26.75	25.88	26.60	3952463
2009-02-19	26.84	27.06	26.37	26.62	2564587
2009-02-20	26.08	26.29	25.41	25.73	2384177
2009-02-23	25.99	26.00	24.87	24.99	1557070
2009-02-24	25.17	25.57	24.88	25.49	2206294
2009-02-25	25.40	25.44	24.78	25.13	2030812
2009-02-26	25.35	25.60	24.33	24.45	1376973
2009-02-27	24.03	24.42	23.53	23.78	1922626
2009-03-02	23.42	23.46	22.10	22.20	2391394
2009-03-03	22.51	22.66	21.12	21.19	2188603
2009-03-04	21.47	22.00	21.09	21.61	1952502
2009-03-05	21.25	21.37	20.37	20.58	2063226
2009-03-06	20.91	21.39	20.41	20.97	2958303
2009-03-09	20.68	20.69	19.65	19.76	2389484
2009-03-10	20.16	20.25	19.77	20.06	3287307
2009-03-11	20.25	20.29	19.78	19.78	3061939
2009-03-12	19.78	20.07	19.51	20.01	3001102
2009-03-13	20.31	20.35	19.89	20.16	2603744
2009-03-16	20.36	20.97	20.20	20.65	2485678
2009-03-17	20.62	21.42	20.50	21.42	2439476
2009-03-18	21.38	22.29	20.80	22.11	2533631
2009-03-19	22.05	22.38	21.85	21.99	2147097
2009-03-20	22.01	22.61	21.90	21.99	2630701
2009-03-23	22.49	23.19	22.16	23.15	2106537
2009-03-24	22.57	23.48	22.55	23.11	2498502
2009-03-25	23.19	24.06	22.88	23.24	2488294
2009-03-26	23.56	24.07	23.20	23.84	2619344
2009-03-27	23.49	23.63	23.22	23.31	1599888
2009-03-30	22.91	23.16	22.48	22.76	1033085
2009-03-31	22.99	23.56	22.71	23.19	1673565
2009-04-01	23.00	23.51	22.86	23.42	1533282
2009-04-02	23.75	23.98	23.10	23.52	2166353
2009-04-03	23.42	23.70	23.07	23.27	1562636
2009-04-06	22.89	23.55	22.75	23.17	1290970
2009-04-07	22.80	23.09	22.54	22.75	1221099
2009-04-08	22.75	22.94	22.43	22.68	1893064
2009-04-09	23.31	23.53	22.61	22.91	1470364
2009-04-13	22.84	22.86	22.48	22.64	1172644
2009-04-14	22.46	22.50	22.17	22.27	1307883
2009-04-15	22.26	22.51	22.02	22.14	3474919
2009-04-16	22.18	22.39	22.06	22.20	3672391
2009-04-17	22.21	22.58	22.12	22.49	2591518
2009-04-20	22.27	22.48	22.09	22.20	1491309
2009-04-21	22.05	22.45	22.05	22.40	1797128
2009-04-22	22.28	22.44	21.93	22.08	1726681
2009-04-23	22.00	22.09	21.78	22.07	2063890
2009-04-24	22.20	22.25	21.75	22.15	1839265
2009-04-27	21.76	22.70	21.76	22.50	1908170
2009-04-28	22.34	22.65	22.22	22.42	1009600
2009-04-29	22.38	22.98	22.38	22.86	1047788
2009-04-30	23.13	23.25	22.68	23.02	2247692
2009-05-01	23.07	23.95	22.00	23.95	2155377
2009-05-04	23.78	24.21	23.65	24.18	1700363
2009-05-05	24.33	24.33	23.54	23.94	1737969
2009-05-06	24.22	24.25	23.77	24.09	1700148
2009-05-07	24.51	24.51	24.09	24.26	1348812
2009-05-08	24.46	25.04	24.42	24.65	2276118
2009-05-11	24.39	24.66	24.22	24.27	1421580
2009-05-12	24.37	24.57	24.15	24.46	1581766
2009-05-13	24.25	24.64	23.94	24.05	2187097
2009-05-14	24.05	24.26	23.62	24.02	1349462
2009-05-15	23.89	24.07	23.07	23.21	2588532
2009-05-18	23.40	23.67	22.86	23.19	2109518
2009-05-19	23.25	23.52	23.19	23.35	1647176
2009-05-20	23.47	23.69	23.01	23.09	1590040
2009-05-21	22.97	22.97	22.49	22.64	1721256
2009-05-22	22.69	23.03	22.59	22.79	1026216
2009-05-26	22.82	23.52	22.61	23.50	1441737
2009-05-27	23.50	23.58	22.81	22.85	1203945
2009-05-28	22.91	23.53	22.72	23.42	1395614
2009-05-29	23.55	23.55	23.00	23.26	1501780
2009-06-01	23.53	24.53	23.47	24.35	2053542
2009-06-02	24.33	24.52	24.16	24.29	1520579
2009-06-03	24.25	24.30	23.58	24.03	1381103
2009-06-04	24.17	24.21	23.93	24.17	989686
2009-06-05	24.42	24.49	23.77	24.08	1882538
2009-06-08	23.76	23.90	23.40	23.68	1338074
2009-06-09	23.77	23.86	23.31	23.48	1008816
2009-06-10	23.71	23.90	23.39	23.64	1351404
2009-06-11	23.82	24.46	23.59	24.22	2226475
2009-06-12	24.09	24.61	23.89	24.41	1382995
2009-06-15	24.18	24.31	23.84	24.09	1623904
2009-06-16	24.13	24.30	23.86	24.03	755668
2009-06-17	23.98	24.35	23.71	23.95	1067315
2009-06-18	23.96	24.53	23.93	24.48	989358
2009-06-19	24.61	24.92	24.07	24.07	1573702
2009-06-22	23.99	24.34	23.92	24.10	1319610
2009-06-23	24.12	24.23	23.72	23.91	1411946
2009-06-24	23.99	24.33	23.89	24.17	1414091
2009-06-25	24.12	24.84	23.98	24.84	1812679
2009-06-26	24.72	24.73	24.43	24.53	1754074
2009-06-29	24.58	24.94	24.40	24.94	771216
2009-06-30	24.91	25.25	24.55	24.89	2245562
2009-07-01	24.91	25.50	24.89	25.39	1157399
2009-07-02	25.11	25.11	24.23	24.23	1535738
2009-07-06	24.10	24.48	24.01	24.37	959208
2009-07-07	24.21	24.36	23.59	23.64	1369765
2009-07-08	23.70	23.85	23.17	23.44	1647029
2009-07-09	23.66	23.66	23.15	23.43	1239402
2009-07-10	23.38	23.45	23.11	23.36	659205
2009-07-13	23.37	23.74	23.09	23.70	1102723
2009-07-14	23.71	23.96	23.53	23.96	994234
2009-07-15	24.18	24.58	24.05	24.56	1103163
2009-07-16	24.44	24.68	24.13	24.61	1012473
2009-07-17	24.10	24.39	23.88	24.17	1668076
2009-07-20	24.33	24.49	24.01	24.49	1172989
2009-07-21	24.47	24.88	24.39	24.77	1705772
2009-07-22	24.76	24.85	24.50	24.60	1270976
2009-07-23	24.56	25.34	24.56	25.22	1809102
2009-07-24	25.00	25.81	25.00	25.76	1269825
2009-07-27	25.67	25.85	25.50	25.83	1095099
2009-07-28	25.77	25.85	25.44	25.62	1417056
2009-07-29	25.60	25.88	25.17	25.46	1401132
2009-07-30	25.63	25.98	25.50	25.73	1298385
2009-07-31	25.72	25.81	25.32	25.43	1508883
2009-08-03	25.48	25.79	25.28	25.51	1334848
2009-08-04	25.43	25.63	25.38	25.63	1762824
2009-08-05	25.68	25.99	25.30	25.76	2250648
2009-08-06	26.26	27.12	26.14	26.23	3998992
2009-08-07	26.44	26.57	26.12	26.41	1454298
2009-08-10	26.36	26.49	26.12	26.49	1516493
2009-08-11	26.50	26.50	26.18	26.37	924911
2009-08-12	26.35	26.49	26.13	26.27	2130330
2009-08-13	26.38	26.40	26.10	26.35	1666786
2009-08-14	26.41	26.55	26.09	26.41	956072
2009-08-17	26.24	26.26	25.99	26.07	948260
2009-08-18	26.06	26.29	25.89	26.21	1294175
2009-08-19	26.04	26.36	25.86	26.31	846318
2009-08-20	26.26	26.48	26.13	26.46	1209886
2009-08-21	26.58	27.11	26.46	27.05	1317197
2009-08-24	27.18	27.23	26.93	27.20	1132995
2009-08-25	27.29	27.50	27.14	27.29	1642021
2009-08-26	27.29	27.57	27.04	27.46	1440357
2009-08-27	27.53	27.65	27.23	27.53	1934501
2009-08-28	27.66	27.66	27.29	27.57	1289189
2009-08-31	27.45	27.50	26.94	26.97	1975803
2009-09-01	26.92	27.27	26.78	26.99	2758816
2009-09-02	26.93	26.96	26.61	26.61	1113862
2009-09-03	26.81	26.87	26.61	26.85	2239857
2009-09-04	26.85	26.92	26.60	26.89	966534
2009-09-08	26.79	26.79	26.22	26.33	1600780
2009-09-09	25.55	26.40	25.41	26.10	5162332
2009-09-10	25.52	25.75	25.32	25.35	17604792
2009-09-11	25.45	25.56	25.02	25.45	6744943
2009-09-14	25.42	25.65	25.30	25.65	2238261
2009-09-15	25.74	26.00	25.46	26.00	3220714
2009-09-16	26.00	26.19	25.81	26.15	3170820
2009-09-17	26.14	26.18	25.79	25.95	2323048
2009-09-18	25.91	26.07	25.76	26.05	2845479
2009-09-21	25.97	26.13	25.68	25.80	1247131
2009-09-22	25.91	26.00	25.55	25.58	1153983
2009-09-23	25.70	25.97	25.50	25.55	1201995
2009-09-24	25.61	25.69	25.24	25.34	1513753
2009-09-25	25.29	25.60	25.24	25.48	1774738
2009-09-28	25.57	25.87	25.50	25.74	1032802
2009-09-29	25.75	25.99	25.64	25.82	1687465
2009-09-30	26.00	26.00	25.25	25.28	2844292
2009-10-01	25.28	25.37	24.75	24.80	2501969
2009-10-02	24.73	24.74	24.27	24.52	2098722
2009-10-05	24.57	24.78	24.22	24.78	1812253
2009-10-06	24.85	25.18	24.70	25.18	1941612
2009-10-07	25.18	25.26	25.01	25.20	1169582
2009-10-08	25.26	25.35	25.16	25.25	1155506
2009-10-09	25.27	25.37	25.22	25.27	947587
2009-10-12	25.43	25.43	25.17	25.27	1119463
2009-10-13	25.30	25.39	25.04	25.28	1710716
2009-10-14	25.42	25.53	25.12	25.29	1275847
2009-10-15	25.19	25.57	25.19	25.56	1626909
2009-10-16	25.43	25.68	25.29	25.61	1074137
2009-10-19	25.66	26.08	25.49	25.99	1111993
2009-10-20	26.00	26.00	25.54	25.73	1207944
2009-10-21	25.75	26.02	25.64	25.67	1180865
2009-10-22	25.25	25.64	25.13	25.61	2319878
2009-10-23	25.70	25.78	25.12	25.20	1152575
2009-10-26	25.27	25.59	24.88	25.01	2632140
2009-10-27	25.02	25.41	25.00	25.03	1617668
2009-10-28	24.97	25.23	24.72	24.99	1921888
2009-10-29	25.04	25.35	24.87	25.33	1591084
2009-10-30	25.68	25.68	24.34	24.34	3138615
2009-11-02	24.43	24.66	24.00	24.08	2263785
2009-11-03	24.00	24.06	23.78	23.93	2171149
2009-11-04	23.99	24.48	23.97	24.19	1948142
2009-11-05	24.28	24.77	24.24	24.75	1431434
2009-11-06	24.68	24.90	24.54	24.68	1345064
2009-11-09	24.86	25.39	24.76	25.38	1621883
2009-11-10	25.31	25.58	25.31	25.53	1836354
2009-11-11	25.66	25.73	25.46	25.63	1553573
2009-11-12	25.54	25.65	25.29	25.40	1374238
2009-11-13	25.41	25.83	25.41	25.72	1299333
2009-11-16	25.76	25.99	25.66	25.79	2064273
2009-11-17	25.78	26.02	25.76	25.89	1085694
2009-11-18	25.85	25.94	25.70	25.88	1099898
2009-11-19	25.76	25.80	25.24	25.35	1888831
2009-11-20	25.27	25.36	25.10	25.28	2114902
2009-11-23	25.35	25.72	25.35	25.60	1237307
2009-11-24	25.68	25.77	25.40	25.77	1546024
2009-11-25	25.82	26.06	25.71	26.00	1456063
2009-11-27	25.59	25.78	25.37	25.58	762288
2009-11-30	25.54	26.00	25.47	25.99	2402431
2009-12-01	26.14	26.59	26.05	26.58	2482746
2009-12-02	26.63	26.97	26.51	26.89	2468521
2009-12-03	26.99	27.38	26.90	27.09	1747933
2009-12-04	27.35	27.64	26.75	27.01	3703310
2009-12-07	26.70	27.05	26.67	26.94	3254311
2009-12-08	26.93	26.94	26.63	26.72	1824575
2009-12-09	26.72	26.84	26.57	26.78	1121845
2009-12-10	26.89	27.22	26.80	26.98	1477047
2009-12-11	26.98	27.86	26.93	27.82	2194667
2009-12-14	27.88	28.37	27.88	28.16	1783501
2009-12-15	28.03	28.24	27.92	28.10	1263855
2009-12-16	28.13	28.20	27.69	27.75	1792223
2009-12-17	27.65	27.88	27.46	27.76	1417904
2009-12-18	27.85	28.05	27.54	28.00	1869530
2009-12-21	28.04	28.47	28.03	28.12	1207401
2009-12-22	28.20	28.30	27.92	28.00	1264010
2009-12-23	28.08	28.25	27.99	28.22	911261
2009-12-24	28.19	28.54	28.19	28.53	310798
2009-12-28	28.52	28.67	28.43	28.59	805979
2009-12-29	28.55	28.63	28.45	28.45	643105
2009-12-30	28.26	28.48	28.21	28.41	745310
2009-12-31	28.56	28.64	27.95	27.95	812522
2010-01-04	28.03	28.27	27.69	27.76	1299231
2010-01-05	27.77	27.84	27.41	27.65	1422187
2010-01-06	27.61	27.89	27.35	27.46	1880294
2010-01-07	27.47	27.47	27.05	27.20	936828
2010-01-08	27.22	27.22	26.83	27.01	954053
2010-01-11	27.05	27.28	27.05	27.23	997885
2010-01-12	27.15	27.46	27.09	27.20	1021842
2010-01-13	27.20	27.49	27.14	27.38	1240875
2010-01-14	27.26	27.50	27.25	27.48	763066
2010-01-15	27.41	27.48	26.92	27.34	1776008
2010-01-19	27.37	27.74	27.27	27.69	1272943
2010-01-20	27.50	27.54	27.03	27.17	1638553
2010-01-21	27.21	27.40	26.22	26.52	4065144
2010-01-22	26.58	26.58	25.75	25.78	2569929
2010-01-25	26.01	26.07	25.76	25.91	1581981
2010-01-26	25.86	26.08	25.73	25.98	1525041
2010-01-27	25.95	26.05	25.60	25.99	1943658
2010-01-28	25.88	26.03	25.50	25.73	1887959
2010-01-29	25.86	25.93	25.51	25.55	1582931
2010-02-01	25.59	25.75	25.32	25.49	1715145
2010-02-02	25.48	25.78	25.25	25.77	1981195
2010-02-03	25.31	25.65	25.29	25.61	2162407
2010-02-04	25.45	25.46	24.98	24.98	1652813
2010-02-05	25.00	25.03	24.45	24.86	2836371
2010-02-08	24.99	24.99	24.42	24.42	1857749
2010-02-09	24.62	24.99	24.51	24.63	1916127
2010-02-10	24.66	24.66	24.29	24.41	2090421
2010-02-11	24.41	24.71	24.14	24.63	2604828
2010-02-12	24.46	24.63	24.25	24.56	1986795
2010-02-16	24.76	25.15	24.71	25.09	1454742
2010-02-17	25.22	25.40	25.06	25.40	1957455
2010-02-18	25.47	26.25	25.47	25.64	3138424
2010-02-19	25.62	26.06	25.35	25.65	2065978
2010-02-22	25.80	25.82	25.36	25.41	1396834
2010-02-23	25.42	25.47	25.17	25.29	1402826
2010-02-24	25.34	25.45	24.89	25.14	1640157
2010-02-25	24.91	25.07	24.66	25.07	1876070
2010-02-26	25.12	25.12	24.65	24.71	2139090
2010-03-01	24.82	25.14	24.82	25.04	1375514
2010-03-02	25.17	25.36	25.13	25.33	1253018
2010-03-03	25.34	25.53	25.28	25.43	1580708
2010-03-04	25.42	25.60	25.30	25.59	1603903
2010-03-05	25.74	25.94	25.60	25.94	2016753
2010-03-08	25.44	25.53	25.31	25.50	1957225
2010-03-09	25.44	25.61	25.37	25.57	1365512
2010-03-10	25.58	25.78	25.45	25.57	1601226
2010-03-11	25.56	25.76	25.36	25.76	1269077
2010-03-12	25.82	25.89	25.50	25.51	1175185
2010-03-15	25.52	25.60	25.35	25.49	1699568
2010-03-16	25.45	25.58	25.40	25.50	1448395
2010-03-17	25.50	25.70	25.43	25.67	1014632
2010-03-18	25.69	26.00	25.67	26.00	1627394
2010-03-19	26.03	26.20	25.83	26.04	2912157
2010-03-22	25.95	25.97	25.65	25.82	1865858
2010-03-23	25.79	25.90	25.73	25.88	936872
2010-03-24	25.76	25.89	25.49	25.50	1336686
2010-03-25	25.57	25.68	25.28	25.29	1730628
2010-03-26	25.45	25.74	25.32	25.63	2368565
2010-03-29	25.74	25.99	25.61	25.93	1529357
2010-03-30	25.99	26.18	25.88	26.09	1218898
2010-03-31	26.11	26.14	25.86	26.08	1887205
2010-04-01	26.20	26.45	26.19	26.45	1258546
2010-04-05	26.55	26.55	26.35	26.48	1780858
2010-04-06	26.39	26.65	26.32	26.65	1051777
2010-04-07	26.64	26.72	26.40	26.46	1399551
2010-04-08	26.42	26.43	26.19	26.27	1206646
2010-04-09	26.26	26.51	26.18	26.51	959083
2010-04-12	26.51	26.78	26.51	26.73	950114
2010-04-13	26.71	26.74	26.47	26.59	1104091
2010-04-14	26.56	26.66	26.41	26.65	1239412
2010-04-15	26.55	26.65	26.28	26.65	1390337
2010-04-16	26.61	26.75	26.31	26.35	1734091
2010-04-19	26.27	26.40	26.15	26.30	1375331
2010-04-20	26.45	26.70	26.37	26.70	1297017
2010-04-21	26.75	26.92	26.66	26.91	1418067
2010-04-22	26.90	26.90	26.45	26.64	1930546
2010-04-23	26.62	26.82	26.45	26.82	1265112
2010-04-26	26.86	26.86	26.63	26.68	964107
2010-04-27	26.52	26.57	26.13	26.16	1515566
2010-04-28	26.23	26.56	26.02	26.47	1627321
2010-04-29	26.55	26.85	26.34	26.36	2314799
2010-04-30	26.04	26.29	25.11	25.96	4132468
2010-05-03	25.93	26.04	25.62	25.77	2290210
2010-05-04	25.63	25.67	25.35	25.64	2510803
2010-05-05	25.19	25.81	25.17	25.49	2421355
2010-05-06	25.36	25.48	23.09	24.66	4297827
2010-05-07	24.72	24.78	23.80	24.20	3802190
2010-05-10	25.01	25.21	24.69	25.20	2377505
2010-05-11	25.01	25.50	25.01	25.24	2102353
2010-05-12	25.19	25.54	25.05	25.50	1696245
2010-05-13	25.50	25.62	25.20	25.27	1553229
2010-05-14	25.15	25.30	24.82	25.09	1868954
2010-05-17	25.19	25.26	24.78	25.16	1363630
2010-05-18	25.31	25.65	24.98	25.03	1696601
2010-05-19	24.94	25.04	24.42	24.70	1799448
2010-05-20	24.33	24.63	24.00	24.14	3218532
2010-05-21	23.88	24.19	23.75	24.14	3656672
2010-05-24	24.00	24.43	23.84	23.96	1853494
2010-05-25	23.65	23.78	23.14	23.74	3181046
2010-05-26	23.94	24.30	23.66	23.91	2443839
2010-05-27	24.30	24.48	24.15	24.41	1436495
2010-05-28	24.45	24.92	24.24	24.66	3452884
2010-06-01	24.47	24.51	23.95	23.97	2370532
2010-06-02	24.05	24.59	24.03	24.56	2568537
2010-06-03	24.60	24.93	24.56	24.86	1996765
2010-06-04	24.49	24.64	24.05	24.09	2839538
2010-06-07	23.66	24.15	23.66	23.89	2527096
2010-06-08	23.96	24.02	23.69	23.99	2129668
2010-06-09	24.11	24.17	23.73	23.80	1784337
2010-06-10	24.05	24.26	23.89	24.25	2284998
2010-06-11	24.08	24.22	23.84	24.12	1676646
2010-06-14	24.16	24.34	24.13	24.16	1219480
2010-06-15	24.33	24.89	24.33	24.87	1999374
2010-06-16	24.71	25.41	24.71	25.22	2614233
2010-06-17	25.30	25.56	25.08	25.56	1564534
2010-06-18	25.54	25.61	25.43	25.54	1866047
2010-06-21	25.71	25.77	25.24	25.32	1237742
2010-06-22	25.29	25.40	24.59	24.64	1751044
2010-06-23	24.68	24.71	24.19	24.32	1204238
2010-06-24	24.28	24.53	24.18	24.22	1246890
2010-06-25	24.19	24.40	24.00	24.26	1657672
2010-06-28	24.41	24.59	24.21	24.45	859041
2010-06-29	24.21	24.26	23.80	23.93	2110030
2010-06-30	23.95	24.28	23.72	23.77	2083243
2010-07-01	23.82	23.83	23.45	23.59	1988141
2010-07-02	23.63	23.85	23.59	23.68	1120781
2010-07-06	23.84	24.22	23.73	23.96	1501020
2010-07-07	24.02	24.69	23.99	24.69	1292658
2010-07-08	24.83	24.88	24.56	24.80	1843885
2010-07-09	24.77	24.90	24.47	24.90	1276864
2010-07-12	24.86	25.00	24.71	24.93	783569
2010-07-13	25.01	25.27	24.92	25.07	1067497
2010-07-14	24.99	25.09	24.80	25.04	1615840
2010-07-15	24.94	25.13	24.75	25.08	1494775
2010-07-16	24.90	25.07	24.57	24.60	1580719
2010-07-19	24.71	25.27	24.71	25.14	1597892
2010-07-20	24.96	25.03	24.62	25.02	2525241
2010-07-21	25.09	25.09	24.52	24.68	1344397
2010-07-22	24.90	25.23	24.88	25.07	1490374
2010-07-23	25.12	25.42	24.85	25.29	1672645
2010-07-26	25.33	25.67	25.30	25.65	1230047
2010-07-27	25.80	26.19	25.72	26.12	2661243
2010-07-28	26.07	26.26	25.92	26.20	2625055
2010-07-29	26.32	26.41	25.61	25.80	1773886
2010-07-30	25.62	25.62	25.21	25.37	1744718
2010-08-02	25.75	26.00	25.66	25.91	1630325
2010-08-03	25.81	26.16	25.80	26.11	1412535
2010-08-04	26.14	26.19	25.88	26.16	1671561
2010-08-05	26.32	27.27	26.25	27.04	4766317
2010-08-06	26.89	27.20	26.71	27.20	2807005
2010-08-09	27.34	27.40	27.19	27.31	2475718
2010-08-10	27.04	27.80	26.91	27.62	2285067
2010-08-11	27.24	27.37	27.01	27.02	2629664
2010-08-12	26.75	26.94	26.60	26.72	2314493
2010-08-13	26.57	27.67	26.42	27.58	5024982
2010-08-16	27.44	28.09	27.35	28.09	4358759
2010-08-17	28.24	28.52	27.96	27.97	3849813
2010-08-18	28.02	28.02	27.44	27.59	3436086
2010-08-19	27.44	27.52	26.93	27.11	2100323
2010-08-20	26.88	27.19	26.62	27.14	1962992
2010-08-23	27.30	27.90	27.27	27.66	2862872
2010-08-24	27.41	28.11	27.31	28.04	3569040
2010-08-25	27.81	28.05	27.62	27.94	4409362
2010-08-26	28.01	28.06	27.68	27.75	2010625
2010-08-27	27.90	28.32	27.66	28.27	2291860
2010-08-30	28.24	28.35	27.57	27.61	2639734
2010-08-31	27.53	28.12	27.42	28.07	2879251
2010-09-01	28.38	28.97	28.29	28.89	2267959
2010-09-02	28.79	28.99	28.37	28.46	3445841
2010-09-03	28.79	28.79	28.46	28.65	3029885
2010-09-07	28.31	28.42	28.02	28.11	1997542
2010-09-08	28.13	28.24	27.63	27.71	2310431
2010-09-09	28.01	28.09	27.73	27.74	2844676
2010-09-10	27.70	27.82	27.56	27.79	1438253
2010-09-13	28.00	28.18	27.82	28.08	1600874
2010-09-14	28.08	28.29	27.87	28.15	2067097
2010-09-15	28.17	28.21	27.62	27.80	2111793
2010-09-16	27.77	27.77	27.47	27.56	1566278
2010-09-17	27.57	27.65	27.34	27.42	2846477
2010-09-20	27.53	27.68	27.42	27.61	2403964
2010-09-21	27.61	27.77	27.45	27.54	2010810
2010-09-22	27.56	27.99	27.53	27.81	1609708
2010-09-23	27.71	27.82	27.38	27.41	1987399
2010-09-24	27.57	28.02	27.51	27.96	1586493
2010-09-27	28.03	28.41	27.91	28.25	2430034
2010-09-28	28.23	28.42	28.01	28.37	1695123
2010-09-29	28.34	28.50	28.19	28.44	1580478
2010-09-30	28.64	28.70	28.20	28.40	2351774
2010-10-01	28.65	28.95	28.43	28.79	2363642
2010-10-04	28.79	28.92	28.48	28.66	2620154
2010-10-05	28.98	29.05	28.61	29.04	3443419
2010-10-06	28.73	29.12	28.73	28.93	2635276
2010-10-07	29.08	29.19	28.94	29.16	1926710
2010-10-08	29.20	29.30	28.99	29.18	1638559
2010-10-11	29.25	29.29	29.05	29.18	1433483
2010-10-12	29.10	29.15	28.83	28.91	2224983
2010-10-13	29.09	29.12	28.83	28.90	2472860
2010-10-14	28.92	29.06	28.68	28.77	1685653
2010-10-15	28.89	29.03	28.70	28.88	4193605
2010-10-18	28.94	29.41	28.91	29.24	3102540
2010-10-19	28.99	29.17	28.79	28.94	2598209
2010-10-20	29.04	29.45	28.96	29.18	1925098
2010-10-21	29.31	29.32	28.84	28.94	2454506
2010-10-22	28.91	29.02	28.57	28.83	1343362
2010-10-25	28.92	29.04	28.75	28.76	1578217
2010-10-26	28.70	28.88	28.59	28.68	1538298
2010-10-27	28.59	28.60	28.05	28.58	1970824
2010-10-28	28.78	28.84	28.44	28.60	2660547
2010-10-29	28.69	29.01	28.40	28.98	2753724
2010-11-01	29.17	29.29	28.65	28.85	1479850
2010-11-02	29.08	29.31	29.08	29.30	1665192
2010-11-03	29.34	29.37	28.87	29.04	1344853
2010-11-04	29.22	29.78	29.22	29.72	2122896
2010-11-05	29.80	29.86	29.55	29.83	1513974
2010-11-08	29.79	29.89	29.43	29.54	1306244
2010-11-09	29.52	29.82	29.29	29.54	1683090
2010-11-10	29.55	29.55	29.15	29.38	1805178
2010-11-11	29.23	29.45	29.12	29.28	1873892
2010-11-12	29.21	29.35	29.03	29.29	2077307
2010-11-15	29.39	29.81	29.39	29.59	1982573
2010-11-16	29.49	29.50	29.04	29.30	2002746
2010-11-17	29.30	29.49	28.97	29.23	1461310
2010-11-18	29.47	29.57	29.29	29.43	1382023
2010-11-19	29.36	29.50	28.99	29.18	1914579
2010-11-22	29.18	29.38	29.02	29.33	1478132
2010-11-23	29.08	29.09	28.90	29.04	1542498
2010-11-24	29.22	29.25	28.99	29.04	1569612
2010-11-26	28.80	29.09	28.77	28.91	787725
2010-11-29	28.74	28.87	28.44	28.75	2496001
2010-11-30	28.58	28.97	28.53	28.72	9137778
2010-12-01	28.98	29.34	28.91	29.19	5473420
2010-12-02	29.18	29.23	28.90	29.22	5274866
2010-12-03	29.16	29.29	29.02	29.23	1519792
2010-12-06	28.93	28.93	28.57	28.67	1912546
2010-12-07	28.80	28.93	28.33	28.41	1834382
2010-12-08	28.39	28.56	28.26	28.33	1489178
2010-12-09	28.30	28.50	28.21	28.31	1696599
2010-12-10	28.23	28.54	28.22	28.51	1354830
2010-12-13	28.64	28.70	28.44	28.55	1094964
2010-12-14	28.47	28.90	28.47	28.83	1562098
2010-12-15	28.71	28.83	28.33	28.37	1543333
2010-12-16	28.14	28.38	27.65	28.35	2881815
2010-12-17	28.36	28.43	28.01	28.40	1975385
2010-12-20	28.37	28.45	28.08	28.24	1652495
2010-12-21	28.32	28.34	27.92	28.13	1837898
2010-12-22	28.14	28.41	28.09	28.30	1357522
2010-12-23	28.22	28.34	28.06	28.29	1198764
2010-12-27	28.22	28.51	28.12	28.40	938046
2010-12-28	28.39	28.54	28.28	28.47	851558
2010-12-29	28.50	28.51	28.18	28.18	1146157
2010-12-30	28.12	28.22	28.03	28.07	953253
2010-12-31	28.09	28.37	28.05	28.19	1073423
2011-01-03	28.33	28.34	28.12	28.25	1159929
2011-01-04	28.32	28.49	28.07	28.46	1859260
2011-01-05	28.38	28.53	28.31	28.40	2065515
2011-01-06	28.41	28.43	28.14	28.29	1327788
2011-01-07	28.29	28.38	28.07	28.29	1891832
2011-01-10	28.18	28.20	27.92	27.98	1646706
2011-01-11	28.01	28.38	27.90	28.32	1671345
2011-01-12	28.42	28.54	28.30	28.42	1827571
2011-01-13	28.41	28.43	28.02	28.14	1214268
2011-01-14	28.05	28.24	28.02	28.19	1296258
2011-01-18	28.06	28.43	28.05	28.39	1171974
2011-01-19	28.40	28.50	28.32	28.49	1270370
2011-01-20	28.40	29.02	28.40	28.81	1846600
2011-01-21	28.95	28.97	28.54	28.63	1231830
2011-01-24	28.68	29.13	28.68	29.02	3212327
2011-01-25	28.90	29.14	28.84	29.02	1118630
2011-01-26	28.91	28.95	28.70	28.84	1083585
2011-01-27	28.88	29.13	28.75	29.11	905362
2011-01-28	29.07	29.12	28.39	28.40	1392499
2011-01-31	28.54	28.59	28.36	28.37	983903
2011-02-01	28.50	28.72	28.38	28.69	1173137
2011-02-02	28.65	28.70	28.41	28.47	1067619
2011-02-03	28.39	28.51	28.22	28.46	1069208
2011-02-04	28.37	28.46	28.03	28.23	946691
2011-02-07	28.27	28.63	28.23	28.63	1571213
2011-02-08	28.60	28.68	28.46	28.67	1243519
2011-02-09	28.61	28.68	28.49	28.61	1506358
2011-02-10	28.54	28.72	28.51	28.68	1155670
2011-02-11	28.64	28.92	28.60	28.74	1072293
2011-02-14	28.69	28.81	28.55	28.63	1137409
2011-02-15	28.60	28.78	28.59	28.78	1022757
2011-02-16	28.90	28.90	28.66	28.89	1066192
2011-02-17	28.78	28.89	28.70	28.76	1323371
2011-02-18	28.79	28.89	28.69	28.89	1537817
2011-02-22	28.61	28.88	27.63	27.67	5984794
2011-02-23	27.70	27.95	27.14	27.15	5193784
2011-02-24	27.23	27.35	27.08	27.14	4384157
2011-02-25	27.20	27.55	27.10	27.52	2061617
2011-02-28	27.55	28.04	27.50	27.96	2102673
2011-03-01	27.98	27.98	27.46	27.51	2024251
2011-03-02	27.53	27.65	27.39	27.62	3454144
2011-03-03	27.82	28.13	27.74	28.06	2581790
2011-03-04	27.99	28.08	27.59	27.89	2277727
2011-03-07	27.55	27.70	27.39	27.42	1607000
2011-03-08	27.36	28.02	27.36	28.00	1892429
2011-03-09	27.92	28.47	27.70	28.42	2592062
2011-03-10	28.14	28.33	27.66	27.68	2367273
2011-03-11	27.80	27.87	27.46	27.73	1665256
2011-03-14	27.50	27.53	27.19	27.29	3810404
2011-03-15	26.76	27.07	26.76	26.91	2756570
2011-03-16	26.82	27.02	26.46	26.79	3291997
2011-03-17	27.14	27.14	26.67	26.96	1891318
2011-03-18	27.23	27.46	27.00	27.09	2237275
2011-03-21	27.40	27.75	27.33	27.51	1444031
2011-03-22	27.47	27.56	27.20	27.21	1431695
2011-03-23	27.15	27.40	27.07	27.36	1374052
2011-03-24	27.45	27.67	27.27	27.56	1144142
2011-03-25	27.58	27.77	27.54	27.57	896799
2011-03-28	27.70	27.83	27.51	27.51	1066017
2011-03-29	27.48	27.90	27.40	27.84	1366571
2011-03-30	27.91	28.37	27.89	28.25	1809180
2011-03-31	28.28	28.38	28.05	28.07	1922715
2011-04-01	28.16	28.36	28.05	28.17	1721555
2011-04-04	28.29	28.50	28.14	28.38	1953890
2011-04-05	28.29	28.51	28.29	28.40	961835
2011-04-06	28.48	28.79	28.39	28.77	1129295
2011-04-07	28.66	28.78	28.49	28.76	1436322
2011-04-08	28.88	28.88	28.28	28.47	1136103
2011-04-11	28.46	28.58	28.04	28.12	1175303
2011-04-12	28.02	28.35	27.97	28.21	1248750
2011-04-13	28.25	28.51	28.08	28.11	1343262
2011-04-14	27.95	28.26	27.90	28.25	911725
2011-04-15	28.33	28.90	28.26	28.83	1876063
2011-04-18	28.52	28.77	28.34	28.40	1568859
2011-04-19	28.40	28.42	28.15	28.28	3057657
2011-04-20	28.53	28.78	28.48	28.68	1294395
2011-04-21	28.73	28.78	28.62	28.75	693255
2011-04-25	28.70	28.83	28.65	28.66	786386
2011-04-26	28.78	28.92	28.75	28.89	1086131
2011-04-27	28.86	29.10	28.82	28.92	2044600
2011-04-28	28.89	29.30	28.86	29.26	1183026
2011-04-29	29.29	29.35	29.06	29.31	1072031
2011-05-02	29.39	29.56	29.32	29.54	1596415
2011-05-03	29.57	29.93	29.38	29.56	1941972
2011-05-04	29.48	29.53	29.00	29.21	4004564
2011-05-05	29.25	29.25	28.69	28.88	1845598
2011-05-06	29.12	29.25	28.96	29.09	1262903
2011-05-09	29.08	29.28	28.99	29.22	1037066
2011-05-10	29.36	29.89	29.27	29.80	1900444
2011-05-11	29.69	29.77	29.36	29.54	1558797
2011-05-12	29.43	29.85	29.41	29.81	1533039
2011-05-13	29.80	29.88	29.45	29.69	1199759
2011-05-16	29.65	30.14	29.63	29.91	2272355
2011-05-17	29.76	30.10	29.76	29.82	1749881
2011-05-18	29.89	29.89	29.44	29.58	2640592
2011-05-19	29.72	29.75	29.49	29.71	1633581
2011-05-20	29.68	30.14	29.55	30.02	2529834
2011-05-23	29.66	29.87	29.44	29.46	1350270
2011-05-24	29.46	29.75	29.34	29.47	1474553
2011-05-25	29.28	29.64	29.10	29.53	1601139
2011-05-26	29.42	29.80	29.30	29.62	2045793
2011-05-27	29.78	29.88	29.63	29.69	1007804
2011-05-31	29.84	29.92	29.58	29.71	2414334
2011-06-01	29.69	29.74	29.19	29.23	2150135
2011-06-02	29.37	29.37	29.00	29.29	2233777
2011-06-03	29.08	29.27	28.98	29.07	1653062
2011-06-06	28.75	28.87	28.44	28.65	1450122
2011-06-07	28.73	29.04	28.73	28.75	1592223
2011-06-08	28.74	28.91	28.62	28.68	2160518
2011-06-09	28.68	28.70	28.48	28.51	1746197
2011-06-10	28.48	28.54	28.34	28.36	1051066
2011-06-13	28.43	28.64	28.25	28.46	1354011
2011-06-14	28.67	28.67	28.31	28.45	1308017
2011-06-15	28.30	28.48	27.94	28.06	1762820
2011-06-16	28.01	28.29	27.95	28.11	1840974
2011-06-17	28.27	28.46	28.18	28.39	2021378
2011-06-20	28.34	28.82	28.21	28.79	3063266
2011-06-21	28.86	29.10	28.70	28.87	1280310
2011-06-22	28.70	28.85	28.46	28.49	1339536
2011-06-23	28.15	28.22	27.78	28.01	1823107
2011-06-24	28.06	28.33	28.02	28.26	2038576
2011-06-27	28.30	28.62	28.29	28.52	1493448
2011-06-28	28.55	28.67	28.49	28.57	1322300
2011-06-29	28.70	28.74	28.51	28.69	1456179
2011-06-30	28.89	28.89	28.59	28.84	1302254
2011-07-01	28.91	29.24	28.81	29.21	875810
2011-07-05	29.11	29.25	28.86	29.04	1312522
2011-07-06	29.00	29.14	28.91	29.01	884749
2011-07-07	29.21	29.21	28.97	29.15	737399
2011-07-08	29.00	29.09	28.79	29.04	999355
2011-07-11	28.75	28.81	28.52	28.55	1123838
2011-07-12	28.42	29.01	28.42	28.87	1659307
2011-07-13	28.93	29.11	28.77	28.89	2083529
2011-07-14	28.90	29.04	28.78	28.81	1400454
2011-07-15	28.83	28.95	28.69	28.81	1130432
2011-07-18	28.77	28.80	28.30	28.36	1445232
2011-07-19	28.43	28.75	28.26	28.69	1583263
2011-07-20	28.69	28.95	28.54	28.78	975224
2011-07-21	28.95	29.48	28.94	29.46	1428349
2011-07-22	29.50	29.50	29.22	29.35	1269598
2011-07-25	29.37	30.05	29.06	29.92	3300418
2011-07-26	29.97	30.11	29.74	29.77	1963072
2011-07-27	29.70	29.78	29.55	29.77	1749160
2011-07-28	29.69	29.72	29.29	29.35	1936703
2011-07-29	29.09	29.18	28.78	28.82	2035250
2011-08-01	29.10	29.19	28.74	28.97	1875813
2011-08-02	28.85	28.91	28.33	28.33	2267665
2011-08-03	28.36	28.58	27.95	28.55	1915420
2011-08-04	28.04	28.36	26.95	26.99	2829807
2011-08-05	27.35	28.00	27.07	27.62	4640110
2011-08-08	27.24	27.50	25.82	25.97	4559914
2011-08-09	26.36	27.23	25.55	27.18	5321297
2011-08-10	26.78	27.17	26.20	26.44	3662878
2011-08-11	26.61	28.11	26.43	27.77	2597781
2011-08-12	27.87	28.05	27.22	27.40	1864793
2011-08-15	27.58	28.35	27.56	28.35	2081365
2011-08-16	28.16	28.65	27.98	28.55	2257395
2011-08-17	28.71	29.12	28.65	28.94	2212719
2011-08-18	28.37	28.65	28.05	28.50	3231738
2011-08-19	28.21	28.65	28.20	28.40	2923318
2011-08-22	28.81	28.88	28.07	28.19	2128892
2011-08-23	28.25	28.88	28.06	28.88	3124091
2011-08-24	28.83	29.52	28.72	29.49	1883315
2011-08-25	29.60	29.60	28.89	29.25	5419626
2011-08-26	29.07	29.35	28.43	29.20	5442213
2011-08-29	29.55	29.94	29.45	29.94	3387214
2011-08-30	29.90	29.98	29.65	29.81	2826395
2011-08-31	29.96	30.33	29.82	30.26	3020018
2011-09-01	30.50	30.50	29.82	29.84	2655465
2011-09-02	29.62	29.81	29.44	29.55	2069719
2011-09-06	28.48	29.00	28.32	28.98	2130408
2011-09-07	29.29	29.49	29.03	29.39	2490997
2011-09-08	29.26	29.79	29.25	29.52	1377196
2011-09-09	29.20	29.21	28.72	28.93	2548344
2011-09-12	28.74	29.20	28.63	29.20	1586366
2011-09-13	29.19	29.46	28.95	29.46	1998311
2011-09-14	29.55	29.78	29.14	29.54	2312069
2011-09-15	29.72	30.12	29.56	30.00	1931293
2011-09-16	30.11	30.51	30.05	30.42	2208283
2011-09-19	30.02	30.52	30.00	30.44	1544452
2011-09-20	30.47	31.44	30.47	30.92	2030360
2011-09-21	30.96	31.25	30.41	30.43	1960012
2011-09-22	29.75	29.90	29.37	29.74	2509773
2011-09-23	29.71	30.37	29.67	30.23	1993554
2011-09-26	30.52	30.63	30.24	30.38	4410381
2011-09-27	30.92	30.94	30.23	30.36	2483201
2011-09-28	30.48	30.73	29.97	30.08	2328434
2011-09-29	30.52	30.72	30.02	30.27	3191137
2011-09-30	30.32	30.42	29.76	29.77	3894220
2011-10-03	29.61	29.90	29.00	29.01	2998490
2011-10-04	28.75	28.95	27.98	28.64	3996034
2011-10-05	28.65	28.86	28.32	28.83	2215188
2011-10-06	28.74	29.27	28.66	29.27	1894249
2011-10-07	29.25	29.66	29.14	29.25	2066293
2011-10-10	29.62	30.02	29.57	30.02	1201558
2011-10-11	29.91	29.92	29.44	29.75	1336370
2011-10-12	29.86	29.97	29.65	29.77	1110852
2011-10-13	29.62	29.97	29.45	29.93	1151578
2011-10-14	30.10	30.71	29.98	30.70	2048531
2011-10-17	30.55	30.79	30.38	30.46	1635183
2011-10-18	30.45	30.98	30.21	30.77	1430810
2011-10-19	30.81	31.21	30.58	30.63	1503510
2011-10-20	30.71	30.97	30.61	30.86	1512476
2011-10-21	31.23	31.76	31.15	31.76	2128009
2011-10-24	31.72	31.97	31.65	31.91	1714554
2011-10-25	31.75	31.90	31.38	31.49	2256934
2011-10-26	31.80	31.94	31.33	31.37	2181453
2011-10-27	32.00	32.53	31.82	32.24	2513676
2011-10-28	32.47	32.50	31.81	32.21	1659750
2011-10-31	32.02	32.23	31.85	31.88	1242894
2011-11-01	31.16	31.49	30.78	30.88	2860239
2011-11-02	31.28	31.94	31.28	31.68	2063914
2011-11-03	32.01	32.29	31.87	31.95	2855250
2011-11-04	32.51	33.49	31.95	32.29	2537529
2011-11-07	32.17	32.88	32.09	32.85	1878467
2011-11-08	32.99	33.39	32.69	33.34	1893317
2011-11-09	32.79	33.36	32.68	32.88	2883489
2011-11-10	33.19	33.21	32.33	32.64	2595323
2011-11-11	32.96	33.15	32.74	32.99	1646888
2011-11-14	32.80	32.88	32.38	32.45	1475591
2011-11-15	32.67	32.79	32.39	32.64	1454461
2011-11-16	32.37	32.57	32.19	32.20	2045828
2011-11-17	32.22	32.35	31.66	31.98	2286973
2011-11-18	32.20	32.50	32.16	32.29	1335069
2011-11-21	32.04	32.06	31.61	31.94	1482164
2011-11-22	31.94	32.09	31.65	31.79	2188900
2011-11-23	31.54	31.68	31.28	31.38	1404690
2011-11-25	31.39	31.72	31.38	31.51	705747
2011-11-28	32.09	32.20	31.67	31.83	1659845
2011-11-29	31.99	32.55	31.96	32.50	2169686
2011-11-30	33.05	33.83	32.91	33.81	3282659
2011-12-01	33.91	34.11	33.64	33.70	1878434
2011-12-02	33.84	33.87	32.31	32.47	4688824
2011-12-05	32.42	32.56	31.50	31.81	5412757
2011-12-06	31.88	32.52	31.86	32.31	3537897
2011-12-07	32.05	32.24	31.93	32.12	2292462
2011-12-08	31.93	32.08	31.63	31.76	2418523
2011-12-09	31.93	32.40	31.88	32.33	1975661
2011-12-12	32.10	32.21	31.61	31.89	1553374
2011-12-13	32.07	32.58	32.00	32.18	1818513
2011-12-14	32.17	32.24	31.64	31.67	3601746
2011-12-15	32.10	32.30	31.95	31.99	2208952
2011-12-16	32.07	32.28	31.64	31.71	2586816
2011-12-19	31.77	31.98	31.39	31.49	1671075
2011-12-20	31.81	32.20	31.77	32.09	1740093
2011-12-21	32.04	32.71	32.04	32.60	2396941
2011-12-22	32.73	32.84	32.58	32.72	1185492
2011-12-23	32.85	33.05	32.72	32.83	1042537
2011-12-27	32.80	33.25	32.75	33.23	1145380
2011-12-28	33.18	33.24	32.97	33.06	1085438
2011-12-29	33.12	33.65	33.12	33.59	1297184
2011-12-30	33.69	33.69	33.13	33.13	1304098
2012-01-03	33.65	33.68	32.66	32.76	2192802
2012-01-04	32.79	33.03	32.67	32.75	1720508
2012-01-05	32.68	32.97	32.50	32.73	1912894
2012-01-06	32.75	32.75	32.05	32.09	3126763
2012-01-09	32.32	32.33	31.64	32.08	2878657
2012-01-10	32.27	32.68	32.15	32.29	2484951
2012-01-11	32.10	32.41	32.10	32.35	2152947
2012-01-12	32.53	32.55	32.27	32.34	1751008
2012-01-13	32.14	32.36	32.09	32.33	1297507
2012-01-17	32.60	32.78	32.29	32.38	1062247
2012-01-18	32.30	32.37	31.86	32.11	1344659
2012-01-19	32.10	32.16	31.48	31.56	1505237
2012-01-20	31.59	31.74	31.41	31.64	1404077
2012-01-23	31.70	31.98	31.70	31.83	1598078
2012-01-24	31.70	31.72	31.10	31.26	1764758
2012-01-25	31.13	31.97	30.90	31.92	2084491
2012-01-26	31.94	32.00	31.70	31.92	2037102
2012-01-27	31.89	31.92	31.55	31.61	1402080
2012-01-30	31.49	31.57	31.26	31.47	1372751
2012-01-31	31.54	31.70	31.39	31.64	2648356
2012-02-01	31.76	31.99	31.69	31.70	2099542
2012-02-02	31.73	31.86	31.49	31.58	1132718
2012-02-03	31.80	31.86	31.51	31.77	1116610
2012-02-06	31.59	31.64	31.43	31.54	1183447
2012-02-07	31.47	31.87	31.23	31.75	1045509
2012-02-08	31.82	31.82	31.41	31.65	899509
2012-02-09	31.65	31.70	31.42	31.54	872714
2012-02-10	31.38	31.43	31.20	31.31	1681284
2012-02-13	31.47	31.51	31.17	31.20	1078211
2012-02-14	31.16	31.21	30.89	31.19	1507137
2012-02-15	31.21	31.38	30.97	31.09	1328513
2012-02-16	31.15	31.81	31.15	31.62	1395203
2012-02-17	31.82	32.09	31.64	31.90	1472870
2012-02-21	32.00	32.00	31.66	31.73	1281105
2012-02-22	31.78	32.09	31.75	31.84	1637207
2012-02-23	31.91	32.38	31.84	32.12	1713954
2012-02-24	32.22	32.37	32.00	32.24	835766
2012-02-27	32.00	32.15	31.83	31.97	4831540
2012-02-28	32.00	32.09	31.85	31.93	1104016
2012-02-29	31.98	32.25	31.72	32.07	1731941
2012-03-01	32.06	32.28	32.01	32.14	1166412
2012-03-02	32.09	32.19	31.92	31.97	1355289
2012-03-05	31.86	32.35	31.67	32.24	1368678
2012-03-06	32.09	32.20	31.76	32.01	1050747
2012-03-07	31.96	32.00	31.65	31.88	1074886
2012-03-08	32.04	32.04	31.65	31.91	4433243
2012-03-09	31.96	32.02	31.76	31.92	1560446
2012-03-12	31.68	32.23	31.45	32.19	1986083
2012-03-13	32.22	32.27	31.91	32.20	1559242
2012-03-14	32.22	32.25	31.55	31.63	1025472
2012-03-15	31.76	31.83	31.44	31.64	1097906
2012-03-16	31.63	31.69	31.39	31.46	1793245
2012-03-19	31.50	31.64	31.19	31.24	1127453
2012-03-20	31.16	31.65	31.16	31.61	1172037
2012-03-21	31.58	31.81	31.58	31.72	1044044
2012-03-22	31.56	31.82	31.50	31.77	965927
2012-03-23	31.83	31.89	31.66	31.77	884319
2012-03-26	31.94	32.20	31.86	32.18	1529375
2012-03-27	32.16	32.47	32.06	32.47	1768663
2012-03-28	32.41	32.47	31.78	31.99	1293873
2012-03-29	31.83	32.16	31.60	32.14	1482723
2012-03-30	32.28	32.58	32.18	32.58	1868453
2012-04-02	32.55	32.70	32.27	32.50	1128501
2012-04-03	32.55	32.57	32.10	32.41	1289940
2012-04-04	32.07	32.38	32.07	32.32	1088718
2012-04-05	32.17	32.25	31.86	32.09	829165
2012-04-09	31.82	32.00	31.76	31.92	1028113
2012-04-10	31.78	31.86	31.33	31.39	1327491
2012-04-11	31.62	31.68	31.30	31.47	930699
2012-04-12	31.42	31.56	31.20	31.56	1052091
2012-04-13	31.49	31.80	31.42	31.47	2064381
2012-04-16	31.59	31.80	31.51	31.64	2715198
2012-04-17	31.81	31.90	31.50	31.86	791144
2012-04-18	31.68	31.93	31.47	31.49	1556356
2012-04-19	31.62	31.69	31.15	31.29	3375360
2012-04-20	31.34	31.75	31.17	31.68	1946328
2012-04-23	31.49	31.60	31.37	31.43	1569808
2012-04-24	31.41	32.00	31.40	31.93	1762743
2012-04-25	32.10	32.48	31.90	32.29	1529432
2012-04-26	32.28	32.67	32.27	32.54	1316948
2012-04-27	32.62	32.91	32.59	32.76	1292374
2012-04-30	32.76	32.84	32.62	32.79	817754
2012-05-01	32.79	33.11	32.68	33.00	1049600
2012-05-02	32.88	32.93	32.60	32.69	1388902
2012-05-03	32.69	32.87	32.30	32.43	1224078
2012-05-04	31.69	32.63	31.69	32.37	1085007
2012-05-07	32.12	32.35	31.79	32.19	2150757
2012-05-08	32.11	32.45	32.11	32.40	1166476
2012-05-09	32.17	32.71	32.05	32.53	1926428
2012-05-10	32.73	33.03	32.65	32.84	1495306
2012-05-11	32.72	32.87	32.47	32.50	1367454
2012-05-14	32.33	32.76	32.23	32.60	1012814
2012-05-15	32.55	32.61	32.08	32.22	1582287
2012-05-16	32.25	32.47	32.18	32.36	1517925
2012-05-17	32.33	32.43	32.07	32.07	1360159
2012-05-18	32.18	32.31	31.83	31.93	1238586
2012-05-21	31.85	32.18	31.77	32.18	906012
2012-05-22	32.27	32.43	32.08	32.38	1124342
2012-05-23	32.19	32.35	31.85	31.96	1764051
2012-05-24	32.04	32.30	31.80	32.04	1572534
2012-05-25	32.12	32.27	31.95	32.06	1410824
2012-05-29	32.19	32.46	32.12	32.45	1340122
2012-05-30	32.26	32.58	32.05	32.05	1173230
2012-05-31	32.09	32.48	32.04	32.31	2170074
2012-06-01	31.98	32.38	31.96	32.04	1346398
2012-06-04	32.04	32.25	31.93	32.10	1687068
2012-06-05	32.05	32.46	32.00	32.30	1251772
2012-06-06	32.46	32.81	32.34	32.81	2957813
2012-06-07	33.00	33.32	32.93	33.11	5205902
2012-06-08	32.99	33.38	32.99	33.25	1640284
2012-06-11	33.04	33.32	32.92	33.11	2837499
2012-06-12	33.10	33.10	32.72	32.92	1953592
2012-06-13	32.82	33.11	32.67	32.90	1337756
2012-06-14	32.99	33.28	32.89	33.23	1099148
2012-06-15	33.33	33.66	33.26	33.61	1891219
2012-06-18	33.45	33.90	33.45	33.90	1694384
2012-06-19	33.87	34.00	33.56	33.65	1441156
2012-06-20	33.65	33.72	33.42	33.54	1448561
2012-06-21	33.67	33.79	32.99	33.05	1782227
2012-06-22	33.19	33.19	32.93	33.02	1005062
2012-06-25	32.80	32.90	32.63	32.79	941263
2012-06-26	32.86	33.14	32.71	33.09	2030375
2012-06-27	33.16	33.42	33.15	33.34	1034871
2012-06-28	33.15	33.59	33.12	33.56	1209022
2012-06-29	34.04	34.04	33.28	33.54	2009894
2012-07-02	33.69	33.88	33.56	33.59	1417950
2012-07-03	33.54	33.79	33.43	33.58	975003
2012-07-05	33.50	33.55	33.16	33.17	1867706
2012-07-06	32.97	33.44	32.97	33.42	1450882
2012-07-09	33.28	33.48	32.95	33.13	1090976
2012-07-10	33.17	33.41	33.09	33.21	957705
2012-07-11	33.20	33.36	33.10	33.24	763335
2012-07-12	33.13	33.30	33.03	33.23	991675
2012-07-13	33.28	33.70	33.27	33.67	1073598
2012-07-16	33.66	33.82	33.57	33.63	1054289
2012-07-17	33.68	33.84	33.50	33.80	742680
2012-07-18	33.64	33.76	33.55	33.74	1315426
2012-07-19	33.75	33.81	33.48	33.74	1238686
2012-07-20	33.66	33.92	33.62	33.83	926651
2012-07-23	33.61	33.79	33.24	33.50	719010
2012-07-24	33.56	33.56	33.07	33.33	917936
2012-07-25	33.42	33.49	33.11	33.36	966405
2012-07-26	33.68	33.93	33.54	33.84	951542
2012-07-27	33.86	34.49	33.86	34.42	1971942
2012-07-30	34.38	34.74	34.36	34.68	767725
2012-07-31	34.68	34.71	34.20	34.21	925043
2012-08-01	34.30	34.84	33.93	33.93	2969011
2012-08-02	33.94	34.48	33.48	33.67	1559778
2012-08-03	35.04	35.30	34.08	34.34	1140855
2012-08-06	34.47	34.78	34.38	34.60	1202401
2012-08-07	34.61	34.84	34.26	34.42	1591706
2012-08-08	34.43	34.48	34.20	34.45	852857
2012-08-09	34.44	34.50	34.05	34.43	1427828
2012-08-10	34.37	34.74	34.29	34.70	1107677
2012-08-13	34.56	34.80	34.46	34.71	1988787
2012-08-14	34.53	34.84	34.50	34.65	1969670
2012-08-15	34.53	34.66	34.34	34.34	2226182
2012-08-16	34.24	34.37	33.78	33.82	2127323
2012-08-17	33.72	33.87	33.45	33.58	1611217
2012-08-20	33.47	33.73	33.39	33.68	1208709
2012-08-21	33.62	33.81	33.47	33.50	1151552
2012-08-22	33.40	33.58	33.36	33.48	1068970
2012-08-23	33.40	33.46	32.99	33.16	1256815
2012-08-24	33.05	33.30	33.04	33.20	1618558
2012-08-27	33.17	33.33	33.16	33.18	941301
2012-08-28	33.07	33.26	33.06	33.12	915758
2012-08-29	33.07	33.21	32.97	33.00	920146
2012-08-30	32.91	33.07	32.79	33.00	1972187
2012-08-31	33.04	33.13	32.62	32.72	4387744
2012-09-04	32.71	32.84	32.55	32.72	4731431
2012-09-05	32.84	33.06	32.72	33.03	2156565
2012-09-06	33.13	33.26	33.02	33.18	1518461
2012-09-07	33.19	33.24	33.06	33.12	1918722
2012-09-10	32.76	32.80	32.55	32.55	1181294
2012-09-11	32.60	32.72	32.41	32.50	1647573
2012-09-12	32.48	32.56	32.27	32.31	921378
2012-09-13	32.29	32.84	32.27	32.84	1052914
2012-09-14	32.81	32.90	32.58	32.67	1525955
2012-09-17	32.62	32.84	32.50	32.59	2499162
2012-09-18	32.52	32.57	32.36	32.50	1210939
2012-09-19	32.53	32.71	32.48	32.58	1131342
2012-09-20	32.55	32.84	32.53	32.82	1553468
2012-09-21	32.91	32.91	32.60	32.64	1564332
2012-09-24	32.64	32.86	32.57	32.78	1604343
2012-09-25	32.86	32.98	32.74	32.77	2339804
2012-09-26	32.72	33.10	32.72	32.88	1921562
2012-09-27	32.89	32.95	32.58	32.61	1053346
2012-09-28	32.54	32.72	32.35	32.67	1527732
2012-10-01	32.78	32.83	32.48	32.50	1650641
2012-10-02	32.62	32.87	32.62	32.85	2310090
2012-10-03	32.93	33.10	32.85	32.92	1735698
2012-10-04	33.00	33.21	32.91	32.96	1420527
2012-10-05	33.04	33.05	32.78	32.88	910922
2012-10-08	32.86	32.96	32.66	32.80	734289
2012-10-09	32.83	32.94	32.65	32.81	883333
2012-10-10	32.81	32.85	32.61	32.71	836010
2012-10-11	32.81	32.95	32.66	32.80	1069269
2012-10-12	32.88	32.88	32.55	32.60	1226451
2012-10-15	32.50	32.68	32.40	32.66	1063010
2012-10-16	32.74	32.88	32.51	32.68	1096161
2012-10-17	32.77	33.03	32.68	33.03	1412099
2012-10-18	33.06	33.16	32.89	33.13	1660351
2012-10-19	33.09	33.13	32.84	32.96	1016250
2012-10-22	32.94	32.95	32.66	32.81	861557
2012-10-23	32.62	32.74	32.21	32.48	2749800
2012-10-24	32.51	32.58	32.29	32.33	1269873
2012-10-25	32.46	32.61	32.27	32.59	1145429
2012-10-26	32.62	32.64	32.32	32.33	1502782
2012-10-31	32.38	32.96	32.36	32.88	2025400
2012-11-01	32.88	33.00	32.77	32.85	1363115
2012-11-02	32.95	32.97	32.66	32.68	2787981
2012-11-05	32.54	32.55	32.22	32.25	1931245
2012-11-06	32.25	32.40	32.09	32.10	1427850
2012-11-07	32.04	32.04	31.33	31.39	1419954
2012-11-08	31.32	31.71	31.24	31.50	1647965
2012-11-09	31.28	31.42	30.30	30.36	2542156
2012-11-12	30.20	30.20	29.75	29.86	2117639
2012-11-13	29.81	30.16	29.67	29.69	2333271
2012-11-14	29.71	29.75	29.20	29.40	1677445
2012-11-15	29.36	29.55	28.90	29.02	1685147
2012-11-16	29.16	29.37	28.97	29.36	2455522
2012-11-19	29.47	29.52	28.96	29.08	1790901
2012-11-20	28.99	29.12	28.67	28.89	1914315
2012-11-21	28.97	29.00	28.45	28.72	1547869
2012-11-23	28.75	28.84	28.43	28.55	646865
2012-11-26	28.48	28.96	28.48	28.85	1820275
2012-11-27	28.81	28.88	28.58	28.75	2108012
2012-11-28	28.69	29.33	28.55	29.30	2387399
2012-11-29	29.37	29.71	29.34	29.61	2337539
2012-11-30	29.70	29.97	29.61	29.97	2779684
2012-12-03	30.00	30.00	29.40	29.58	1680333
2012-12-04	29.57	29.71	29.40	29.45	1266372
2012-12-05	29.48	30.08	29.30	29.96	2329063
2012-12-06	30.03	30.06	29.59	29.80	2264328
2012-12-07	29.79	29.92	29.68	29.74	1977033
2012-12-10	29.60	29.77	29.35	29.77	2215441
2012-12-11	29.81	30.05	29.67	29.76	1769539
2012-12-12	29.75	30.05	29.72	29.78	2238576
2012-12-13	29.73	29.87	29.61	29.73	1978520
2012-12-14	29.72	29.79	29.41	29.42	1702645
2012-12-17	29.53	29.98	29.50	29.98	1373567
2012-12-18	29.93	30.28	29.89	30.27	5841590
2012-12-19	30.29	30.29	30.02	30.05	2891866
2012-12-20	30.21	31.38	30.21	31.17	4069311
2012-12-21	31.00	31.31	30.98	31.05	5304353
2012-12-24	30.93	31.04	30.75	30.89	681054
2012-12-26	30.94	31.10	30.68	30.71	1405886
2012-12-27	30.66	30.86	30.30	30.59	1814150
2012-12-28	30.45	30.78	30.32	30.32	2915012
2012-12-31	30.31	30.82	30.18	30.72	2461313
2013-01-02	31.14	31.32	31.01	31.32	2096906
2013-01-03	31.25	31.49	31.13	31.19	2194990
2013-01-04	31.24	31.45	31.06	31.19	2649493
2013-01-07	31.02	31.03	30.71	30.80	2626963
2013-01-08	30.70	31.10	30.64	30.94	1577201
2013-01-09	30.94	31.09	30.76	31.08	1677150
2013-01-10	31.12	31.48	31.10	31.48	2123599
2013-01-11	31.62	31.65	31.36	31.46	1642775
2013-01-14	31.48	31.65	31.38	31.47	1695731
2013-01-15	31.44	31.70	31.29	31.69	1890591
2013-01-16	31.55	31.65	31.30	31.37	1337794
2013-01-17	31.52	31.64	31.37	31.37	2005735
2013-01-18	31.44	31.72	31.35	31.70	1816409
2013-01-22	31.76	32.10	31.67	32.06	1812159
2013-01-23	32.04	32.06	31.70	31.85	2294356
2013-01-24	31.95	32.13	31.89	31.97	1999344
2013-01-25	32.06	32.21	31.86	32.17	1862580
2013-01-28	32.10	32.15	31.81	31.99	1656135
2013-01-29	31.94	32.45	31.90	32.42	1629538
2013-01-30	32.44	32.60	32.36	32.43	1536275
2013-01-31	32.43	32.53	32.27	32.44	1885236
2013-02-01	32.58	32.72	32.52	32.68	1828862
2013-02-04	32.58	32.66	32.50	32.52	1416492
2013-02-05	32.59	32.82	32.53	32.62	1495213
2013-02-06	32.55	32.83	32.37	32.78	1423215
2013-02-07	32.84	32.98	32.59	32.74	1972828
2013-02-08	32.79	32.79	32.49	32.61	1834481
2013-02-11	32.65	32.88	32.65	32.84	1287610
2013-02-12	32.83	33.16	32.72	33.15	1875404
2013-02-13	33.20	33.39	33.12	33.28	1677370
2013-02-14	33.20	33.24	32.94	33.14	1489040
2013-02-15	33.18	33.25	33.08	33.13	2361329
2013-02-19	33.12	33.54	33.05	33.24	2745027
2013-02-20	33.23	34.04	33.21	33.46	2236183
2013-02-21	33.38	33.46	33.16	33.18	1529190
2013-02-22	33.29	33.67	33.26	33.58	1037085
2013-02-25	33.69	33.92	33.12	33.12	1903974
2013-02-26	33.11	33.57	33.11	33.35	1321925
2013-02-27	33.43	33.57	33.35	33.47	1446469
2013-02-28	33.49	33.97	33.49	33.79	1809643
2013-03-01	33.71	33.97	33.49	33.89	1457844
2013-03-04	33.73	34.18	33.73	34.09	2146326
2013-03-05	34.25	34.41	34.14	34.29	2018978
2013-03-06	34.30	34.43	33.95	34.06	2080329
2013-03-07	34.07	34.24	34.03	34.05	2285448
2013-03-08	34.11	34.15	33.77	33.89	2257265
2013-03-11	33.50	34.00	33.45	33.93	2328608
2013-03-12	33.91	33.94	33.70	33.82	1971296
2013-03-13	33.82	34.01	33.71	34.00	1441272
2013-03-14	34.51	34.69	34.11	34.22	3790849
2013-03-15	34.09	34.39	33.95	34.39	2836254
2013-03-18	34.06	34.40	34.05	34.15	1301760
2013-03-19	34.31	34.40	34.06	34.30	1865315
2013-03-20	34.42	34.66	34.35	34.52	1543008
2013-03-21	34.39	34.45	34.12	34.21	2127124
2013-03-22	34.33	34.38	34.18	34.27	1259286
2013-03-25	34.40	34.58	34.14	34.24	1226095
2013-03-26	34.36	34.65	34.35	34.60	1690860
2013-03-27	34.47	34.80	34.37	34.61	1395198
2013-03-28	34.67	35.12	34.65	35.02	2210551
2013-04-01	34.94	35.09	34.86	34.93	1023363
2013-04-02	34.95	35.18	34.95	35.16	1100990
2013-04-03	35.13	35.36	34.68	34.81	2020987
2013-04-04	34.78	34.99	34.71	34.83	1454320
2013-04-05	34.52	34.83	34.35	34.79	2481169
2013-04-08	34.78	35.08	34.62	35.08	1625653
2013-04-09	35.03	35.13	34.84	34.93	1080883
2013-04-10	35.00	35.19	34.95	35.15	1104447
2013-04-11	35.21	35.35	35.12	35.34	1282761
2013-04-12	35.31	35.49	35.30	35.49	882020
2013-04-15	35.28	35.38	34.56	34.56	1814296
2013-04-16	34.60	35.19	34.26	35.07	2101161
2013-04-17	34.94	34.98	34.38	34.74	1370527
2013-04-18	34.87	35.09	34.69	35.05	1422496
2013-04-19	35.19	35.85	35.11	35.82	1919705
2013-04-22	35.78	35.78	35.37	35.64	1434306
2013-04-23	35.73	35.91	35.51	35.91	1688316
2013-04-24	35.96	36.32	35.77	36.13	1273397
2013-04-25	36.25	36.35	35.96	36.10	1049619
2013-04-26	36.10	36.29	35.99	36.00	933890
2013-04-29	36.11	36.36	36.02	36.15	766786
2013-04-30	36.16	36.25	36.02	36.25	1414557
2013-05-01	36.24	36.25	35.72	35.91	1281470
2013-05-02	35.67	36.09	35.47	35.97	2088571
2013-05-03	36.20	36.74	36.02	36.55	1867677
2013-05-06	36.50	36.55	35.96	36.05	1171029
2013-05-07	36.12	36.28	35.86	36.10	2492404
2013-05-08	36.04	36.21	35.71	35.77	1737223
2013-05-09	35.77	35.90	35.30	35.42	2016036
2013-05-10	35.39	35.52	35.03	35.52	964056
2013-05-13	35.51	35.78	35.30	35.64	1756634
2013-05-14	35.73	36.09	35.60	35.87	1989227
2013-05-15	35.85	36.55	35.75	36.21	1568466
2013-05-16	36.08	36.15	35.91	35.92	1165602
2013-05-17	35.95	36.36	35.93	36.28	1549242
2013-05-20	36.28	36.33	36.11	36.19	898254
2013-05-21	36.15	36.40	35.88	36.15	1325096
2013-05-22	36.08	36.48	35.25	35.39	1281221
2013-05-23	35.13	35.18	34.51	34.91	1995364
2013-05-24	34.75	34.89	34.45	34.53	857862
2013-05-28	34.67	34.93	34.13	34.38	1702560
2013-05-29	34.16	34.20	33.41	33.73	1899223
2013-05-30	33.84	34.57	33.84	34.23	3121260
2013-05-31	34.12	34.53	34.03	34.04	2322472
2013-06-03	34.11	34.14	33.53	33.88	1911977
2013-06-04	33.86	34.08	33.68	34.02	2672022
2013-06-05	33.89	34.16	33.80	34.05	4272486
2013-06-06	34.01	34.30	33.76	34.20	4886394
2013-06-07	34.30	34.99	34.26	34.91	3485004
2013-06-10	34.54	34.62	34.11	34.26	2533214
2013-06-11	34.00	34.18	33.81	33.83	1386773
2013-06-12	33.96	34.12	33.18	33.18	1480259
2013-06-13	33.15	33.91	33.13	33.89	1284208
2013-06-14	33.67	34.28	33.67	34.10	1296501
2013-06-17	34.28	34.52	34.03	34.19	1517362
2013-06-18	34.26	34.63	34.12	34.56	1700679
2013-06-19	34.54	34.63	33.73	33.73	1205060
2013-06-20	33.45	33.52	32.58	32.68	2032642
2013-06-21	32.88	33.33	32.34	33.17	2146152
2013-06-24	32.87	33.11	32.46	32.79	1609603
2013-06-25	33.04	33.58	32.78	33.41	1498999
2013-06-26	33.63	33.90	33.39	33.84	1173328
2013-06-27	33.95	34.43	33.95	34.38	2294007
2013-06-28	34.23	34.67	34.13	34.44	1876054
2013-07-01	34.44	34.52	33.94	33.95	1653288
2013-07-02	33.88	34.19	33.87	34.07	1622251
2013-07-03	33.94	34.09	33.82	33.89	607148
2013-07-05	33.94	34.01	33.15	33.66	956868
2013-07-08	33.88	34.40	33.88	34.30	1293401
2013-07-09	34.50	34.64	34.26	34.36	1187512
2013-07-10	34.33	34.91	34.27	34.80	1799122
2013-07-11	35.15	35.31	34.92	35.30	1056482
2013-07-12	35.33	35.54	34.96	35.49	1699048
2013-07-15	35.43	36.06	35.32	36.06	1454793
2013-07-16	36.12	36.17	35.77	35.99	1364754
2013-07-17	36.18	36.19	35.86	35.95	1384246
2013-07-18	36.02	36.33	35.98	36.31	1160128
2013-07-19	36.45	36.45	35.97	36.10	1272277
2013-07-22	36.08	36.25	35.94	35.97	1470653
2013-07-23	36.05	36.11	35.73	35.81	1382745
2013-07-24	35.85	35.90	35.43	35.58	1019672
2013-07-25	35.48	35.74	35.43	35.72	1268740
2013-07-26	35.60	35.97	35.45	35.95	1383417
2013-07-29	35.87	36.27	35.74	36.11	1194662
2013-07-30	36.25	36.47	36.07	36.11	1183984
2013-07-31	36.01	36.14	35.62	35.81	1453898
2013-08-01	35.72	36.35	35.60	36.30	1347727
2013-08-02	36.30	36.70	36.12	36.67	1198120
2013-08-05	36.51	36.61	36.34	36.42	1389779
2013-08-06	36.36	36.45	35.83	35.93	1552268
2013-08-07	35.99	35.99	35.38	35.55	2412461
2013-08-08	35.65	35.90	35.48	35.84	916590
2013-08-09	35.84	35.96	35.37	35.41	1468838
2013-08-12	35.27	35.38	35.14	35.19	1385458
2013-08-13	35.29	35.29	34.94	35.05	990112
2013-08-14	35.01	35.10	34.48	34.67	863654
2013-08-15	34.47	34.52	34.04	34.07	1124629
2013-08-16	34.01	34.10	33.47	33.63	1129236
2013-08-19	33.60	33.78	33.29	33.34	908106
2013-08-20	33.29	33.99	33.29	33.75	1167286
2013-08-21	33.68	34.00	33.24	33.43	1347859
2013-08-22	33.41	33.67	33.30	33.61	1010229
2013-08-23	33.65	34.02	33.46	33.86	1132398
2013-08-26	33.82	33.91	33.60	33.63	1243703
2013-08-27	33.38	33.77	33.36	33.53	1136732
2013-08-28	33.53	33.71	33.36	33.56	1246546
2013-08-29	33.46	33.71	33.38	33.61	2510027
2013-08-30	33.74	34.00	33.62	33.81	2953420
2013-09-03	34.05	34.27	33.22	33.23	2710670
2013-09-04	33.24	33.26	32.82	33.03	1519183
2013-09-05	32.97	33.10	32.75	32.84	1067788
2013-09-06	32.97	33.36	32.96	33.15	1785760
2013-09-09	32.86	33.22	32.65	33.08	1537346
2013-09-10	33.19	33.39	32.99	33.27	1059793
2013-09-11	33.20	33.21	32.61	32.92	1519534
2013-09-12	32.96	33.16	32.65	32.74	996307
2013-09-13	32.82	32.96	32.69	32.86	932622
2013-09-16	33.36	33.72	33.16	33.40	2281671
2013-09-17	33.38	33.79	33.38	33.62	1643910
2013-09-18	33.60	35.01	33.50	34.84	2520963
2013-09-19	34.89	35.14	34.73	34.77	2465741
2013-09-20	34.97	35.43	34.56	34.60	3838788
2013-09-23	34.53	35.19	34.43	35.03	1367889
2013-09-24	35.07	35.58	35.03	35.39	2912377
2013-09-25	35.40	35.97	35.37	35.44	4381307
2013-09-26	35.44	35.59	34.99	35.16	1677290
2013-09-27	35.03	35.29	34.82	35.01	1937399
2013-09-30	34.87	35.13	34.73	34.84	1633926
2013-10-01	34.91	35.08	34.72	34.87	1225209
2013-10-02	34.75	34.99	34.53	34.94	1629755
2013-10-03	34.80	34.80	34.31	34.53	1413700
2013-10-04	34.53	34.87	34.45	34.54	644472
2013-10-07	34.42	34.59	34.22	34.23	903033
2013-10-08	34.32	34.92	34.18	34.39	1248556
2013-10-09	34.39	34.92	34.39	34.70	1676909
2013-10-10	34.88	35.41	34.53	35.35	1272882
2013-10-11	35.25	35.66	35.15	35.54	1047214
2013-10-14	35.60	35.60	34.98	35.53	1406966
2013-10-15	35.37	35.42	34.82	35.09	1619487
2013-10-16	35.10	35.29	34.83	35.14	1708698
2013-10-17	35.08	35.91	34.96	35.84	2447827
2013-10-18	35.92	36.07	35.79	35.88	1299789
2013-10-21	35.87	35.95	35.50	35.72	1817582
2013-10-22	35.72	36.10	35.64	35.96	2822162
2013-10-23	35.94	36.53	35.90	36.12	1184277
2013-10-24	36.25	36.25	35.88	36.01	1557235
2013-10-25	36.04	36.52	35.93	36.48	944969
2013-10-28	36.50	36.64	36.30	36.52	1059668
2013-10-29	36.61	36.67	36.38	36.58	1020065
2013-10-30	36.60	36.78	36.12	36.22	1063057
2013-10-31	36.24	36.28	35.46	36.18	1727175
2013-11-01	36.28	36.48	36.10	36.48	1149552
2013-11-04	36.55	36.63	36.11	36.57	741598
2013-11-05	36.51	36.73	36.18	36.19	973991
2013-11-06	36.25	36.64	36.22	36.63	975205
2013-11-07	36.50	36.85	36.17	36.26	1190800
2013-11-08	36.12	36.44	35.52	36.41	1644639
2013-11-11	36.40	36.46	36.15	36.36	1033982
2013-11-12	36.26	36.32	35.70	35.97	1004684
2013-11-13	35.73	36.18	35.26	36.18	1246265
2013-11-14	36.30	36.96	36.13	36.67	2148475
2013-11-15	36.56	36.95	36.44	36.95	1253016
2013-11-18	36.95	37.20	36.75	37.03	1309755
2013-11-19	36.94	37.14	36.81	36.97	1371304
2013-11-20	36.92	37.12	36.64	36.67	1519106
2013-11-21	36.68	37.31	36.43	36.74	2145561
2013-11-22	36.70	36.93	36.59	36.67	1858743
2013-11-25	36.79	36.88	36.52	36.59	791208
2013-11-26	36.53	36.64	36.21	36.22	1370824
2013-11-27	36.25	36.36	35.81	35.97	948808
2013-11-29	35.92	36.08	35.78	35.85	766723
2013-12-02	35.93	36.24	35.56	36.06	1427665
2013-12-03	35.97	36.32	35.87	36.31	1987266
2013-12-04	36.11	36.59	35.97	36.55	1427398
2013-12-05	36.41	36.50	36.02	36.09	1704869
2013-12-06	36.28	36.64	35.91	36.44	1790362
2013-12-09	36.04	36.16	35.65	35.72	1956943
2013-12-10	35.69	35.78	35.20	35.24	2588915
2013-12-11	35.29	35.38	34.78	34.81	1514176
2013-12-12	34.77	35.34	34.71	35.12	2299661
2013-12-13	35.22	35.24	34.92	35.02	1489418
2013-12-16	35.07	35.43	35.07	35.25	2542834
2013-12-17	35.23	35.46	35.11	35.25	1366783
2013-12-18	35.26	35.96	34.84	35.90	1906011
2013-12-19	35.80	35.85	35.37	35.79	1706133
2013-12-20	35.88	36.43	35.86	36.15	3266876
2013-12-23	36.28	36.44	35.80	35.86	1715556
2013-12-24	35.86	36.14	35.67	36.04	373497
2013-12-26	36.10	36.18	35.80	35.95	767644
2013-12-27	35.94	36.10	35.76	36.00	656014
2013-12-30	35.92	36.21	35.89	36.14	872037
2013-12-31	36.25	36.33	36.07	36.16	1051302
2014-01-02	36.05	36.11	35.47	35.53	1394264
2014-01-03	35.63	35.69	35.22	35.40	1206534
2014-01-06	35.70	35.82	35.42	35.76	2837469
2014-01-07	35.81	36.25	35.81	36.22	1653721
2014-01-08	36.14	36.19	35.80	35.94	1618538
2014-01-09	36.02	36.09	35.86	36.04	1226322
2014-01-10	36.17	36.66	35.99	36.52	2106624
2014-01-13	36.44	36.57	36.04	36.23	1363681
2014-01-14	36.25	36.49	36.16	36.31	1419986
2014-01-15	36.31	36.40	35.93	35.95	1351804
2014-01-16	35.95	36.19	35.89	36.17	1056992
2014-01-17	36.20	36.25	36.08	36.15	826211
2014-01-21	36.32	36.66	36.24	36.64	913957
2014-01-22	36.68	36.84	36.46	36.63	1688209
2014-01-23	36.47	36.59	36.23	36.47	1414416
2014-01-24	36.35	36.54	35.91	35.91	1787601
2014-01-27	35.99	36.42	35.88	36.25	2037044
2014-01-28	36.28	36.55	36.20	36.53	1117442
2014-01-29	36.43	36.74	36.33	36.62	1613063
2014-01-30	36.71	37.29	36.64	37.26	1209620
2014-01-31	37.07	37.94	36.85	37.84	2720080
2014-02-03	37.85	38.34	37.59	37.66	3280628
2014-02-04	37.80	37.80	37.10	37.22	3733393
2014-02-05	37.18	37.21	36.74	36.93	2168154
2014-02-06	36.93	37.21	36.78	37.17	1439292
2014-02-07	37.29	37.47	37.17	37.44	1227945
2014-02-10	37.34	37.67	37.00	37.67	1242770
2014-02-11	37.60	38.19	37.56	38.14	1262525
2014-02-12	38.10	38.25	37.97	38.04	814512
2014-02-13	37.93	38.40	37.85	38.39	1348998
2014-02-14	38.34	38.65	38.25	38.63	824872
2014-02-18	38.74	39.03	38.66	38.89	1224367
2014-02-19	38.78	39.00	38.16	38.27	2191959
2014-02-20	38.42	38.90	38.27	38.81	2455370
2014-02-21	41.00	42.24	39.92	40.88	5257661
2014-02-24	40.98	41.56	40.86	40.90	3494293
2014-02-25	40.44	40.88	40.38	40.49	2362482
2014-02-26	40.59	40.67	40.28	40.44	1246254
2014-02-27	40.41	40.70	40.03	40.15	1298536
2014-02-28	40.23	40.62	40.16	40.41	1146781
2014-03-03	40.33	40.61	40.13	40.36	1695607
2014-03-04	40.70	40.99	40.66	40.90	2014565
2014-03-05	40.84	40.88	40.48	40.59	1322173
2014-03-06	40.64	40.75	40.16	40.30	1072753
2014-03-07	40.29	40.38	39.59	39.89	4070698
2014-03-10	39.46	39.76	39.41	39.65	1649351
2014-03-11	39.66	39.74	39.30	39.65	1317433
2014-03-12	39.64	40.20	39.57	40.19	1371236
2014-03-13	40.22	40.88	40.15	40.84	1988199
2014-03-14	40.82	41.26	40.68	41.14	1635660
2014-03-17	41.20	41.31	40.88	41.14	1774406
2014-03-18	41.16	41.35	41.02	41.10	1768074
2014-03-19	41.15	41.28	40.22	40.49	1355996
2014-03-20	39.82	40.19	39.43	40.13	2750655
2014-03-21	40.32	40.77	40.24	40.48	3326640
2014-03-24	40.48	40.74	40.14	40.55	1596315
2014-03-25	40.61	40.69	40.28	40.51	1624715
2014-03-26	40.55	40.84	40.24	40.26	1284042
2014-03-27	40.23	40.54	39.99	40.51	1264313
2014-03-28	40.48	40.83	40.38	40.80	1330678
2014-03-31	41.00	41.47	40.82	41.20	1350345
2014-04-01	41.12	41.13	40.51	40.76	1451490
2014-04-02	40.82	40.86	40.44	40.57	1502564
2014-04-03	40.57	40.77	40.34	40.59	1461452
2014-04-04	40.70	40.94	40.33	40.40	2144674
2014-04-07	40.35	40.61	39.74	39.76	3624531
2014-04-08	39.76	40.32	39.41	40.28	4015413
2014-04-09	40.32	40.47	39.56	40.03	3581969
2014-04-10	40.09	40.83	39.92	40.17	3475586
2014-04-11	40.10	40.56	40.08	40.50	2576500
2014-04-14	40.64	41.05	40.47	40.97	2228014
2014-04-15	40.92	41.76	40.92	41.75	2542425
2014-04-16	41.81	41.92	41.50	41.90	1909458
2014-04-17	41.80	41.88	40.97	40.99	2180798
2014-04-21	40.95	41.18	40.43	40.66	2007867
2014-04-22	40.70	40.86	40.45	40.68	1829317
2014-04-23	40.79	41.27	40.73	41.03	2037021
2014-04-24	41.04	41.40	40.74	41.12	1808887
2014-04-25	41.21	41.56	41.13	41.52	1122413
2014-04-28	41.51	41.72	41.01	41.29	2239257
2014-04-29	41.26	41.75	41.12	41.27	2014804
2014-04-30	41.11	41.54	41.11	41.31	1824951
2014-05-01	41.42	41.62	40.93	41.29	1413313
2014-05-02	41.07	41.11	40.07	40.20	1528963
2014-05-05	40.18	40.70	40.06	40.62	1099341
2014-05-06	40.61	40.79	40.29	40.33	1225679
2014-05-07	40.24	41.07	40.24	40.98	1634410
2014-05-08	41.17	41.45	40.23	40.30	2858196
2014-05-09	39.91	40.29	39.26	39.31	2914318
2014-05-12	39.35	39.61	38.74	38.75	2827144
2014-05-13	38.96	39.10	38.68	38.81	2362751
2014-05-14	38.91	39.58	38.75	39.27	2120441
2014-05-15	39.24	39.53	39.13	39.37	2514389
2014-05-16	39.40	39.45	38.89	39.22	1986895
2014-05-19	39.15	39.17	38.53	38.54	1578006
2014-05-20	38.62	38.83	38.22	38.43	1626104
2014-05-21	38.43	38.52	37.94	38.05	2251356
2014-05-22	38.17	38.89	38.14	38.73	2200845
2014-05-23	38.82	38.91	38.62	38.64	1194483
2014-05-27	38.85	39.02	38.65	38.91	1917667
2014-05-28	38.93	39.24	38.82	39.18	2005549
2014-05-29	39.00	39.14	38.71	38.91	2729778
2014-05-30	38.93	39.37	38.88	39.35	1576888
2014-06-02	39.33	39.35	39.00	39.04	1559560
2014-06-03	38.91	39.32	38.84	39.31	1526806
2014-06-04	39.35	39.35	39.07	39.18	1545802
2014-06-05	39.23	39.63	39.14	39.61	1443876
2014-06-06	39.63	39.83	39.30	39.37	1424140
2014-06-09	38.86	39.31	38.68	39.00	1550492
2014-06-10	38.95	38.97	38.47	38.50	1335261
2014-06-11	38.55	38.66	38.07	38.10	2116844
2014-06-12	38.20	38.38	37.67	38.27	1133935
2014-06-13	38.25	38.56	38.02	38.40	1251493
2014-06-16	38.38	39.16	38.34	38.81	1655829
2014-06-17	38.63	38.82	38.49	38.67	950995
2014-06-18	38.62	39.68	38.57	39.64	1813513
2014-06-19	39.68	40.16	39.67	40.08	1801174
2014-06-20	40.13	40.20	39.72	39.76	1860070
2014-06-23	39.83	39.97	39.47	39.62	856274
2014-06-24	39.59	39.94	39.48	39.78	1104476
2014-06-25	39.66	40.14	39.66	40.08	1588917
2014-06-26	40.02	40.49	39.85	40.47	1364578
2014-06-27	40.48	40.80	40.28	40.61	1623883
2014-06-30	40.53	40.99	40.46	40.88	1599322
2014-07-01	40.68	40.96	40.50	40.77	1416533
2014-07-02	40.57	40.75	39.72	39.85	1516144
2014-07-03	39.57	39.60	39.06	39.28	870368
2014-07-07	39.28	39.99	39.16	39.62	1446398
2014-07-08	39.56	39.92	39.38	39.81	1225881
2014-07-09	39.87	39.96	39.48	39.75	1298092
2014-07-10	39.74	40.30	39.71	40.20	1083257
2014-07-11	40.18	40.37	39.78	39.89	874084
2014-07-14	39.96	39.96	39.25	39.33	1105992
2014-07-15	39.32	39.71	39.28	39.48	843733
2014-07-16	39.63	39.74	39.26	39.71	1433754
2014-07-17	39.62	39.85	39.50	39.61	1335085
2014-07-18	39.83	40.05	39.71	40.04	1543524
2014-07-21	40.08	40.29	39.82	40.12	1075432
2014-07-22	40.19	40.46	40.05	40.21	1102210
2014-07-23	40.23	40.24	40.06	40.08	742159
2014-07-24	40.14	40.26	39.89	40.12	849719
2014-07-25	40.05	40.20	39.67	39.77	813098
2014-07-28	39.71	40.50	39.62	40.48	1108419
2014-07-29	40.49	40.57	39.79	39.98	984119
2014-07-30	39.97	39.99	38.66	39.00	2415762
2014-07-31	38.52	39.12	38.44	38.45	1963070
2014-08-01	38.41	38.87	38.27	38.62	1157576
2014-08-04	38.60	38.63	37.67	38.35	3013571
2014-08-05	38.60	38.60	37.08	37.41	2640510
2014-08-06	37.17	37.18	36.65	36.98	2739980
2014-08-07	37.17	37.58	37.12	37.37	1412796
2014-08-08	37.48	38.14	37.48	38.13	1684545
2014-08-11	38.22	38.39	37.95	38.04	1119138
2014-08-12	37.95	38.32	37.93	38.20	1517545
2014-08-13	38.19	38.54	38.16	38.33	1343469
2014-08-14	38.43	38.68	38.37	38.63	998872
2014-08-15	38.66	39.05	38.50	38.50	3250627
2014-08-18	38.56	39.22	38.51	38.93	2029684
2014-08-19	39.01	39.53	38.99	39.47	1149751
2014-08-20	39.30	39.54	39.24	39.44	1402448
2014-08-21	39.52	39.72	39.42	39.53	1003983
2014-08-22	39.48	39.69	39.22	39.51	1113471
2014-08-25	39.58	39.88	39.55	39.73	1185153
2014-08-26	39.79	39.88	38.95	38.96	1605230
2014-08-27	39.10	39.34	38.98	39.24	1294024
2014-08-28	39.20	39.73	39.11	39.70	966808
2014-08-29	39.70	39.99	39.56	39.99	945093
2014-09-02	39.93	40.08	39.19	39.34	1167520
2014-09-03	39.37	39.86	39.34	39.79	1202542
2014-09-04	39.66	39.86	39.50	39.73	1394308
2014-09-05	39.83	40.31	39.76	40.28	1772527
2014-09-08	39.88	39.96	39.39	39.52	1224420
2014-09-09	39.53	39.53	38.79	38.83	1465702
2014-09-10	38.77	39.04	38.63	38.81	1975541
2014-09-11	38.90	39.22	38.78	39.10	1151626
2014-09-12	38.96	38.96	38.13	38.24	1557988
2014-09-15	38.45	38.73	38.29	38.43	886367
2014-09-16	38.44	38.88	38.35	38.71	809763
2014-09-17	38.79	39.02	38.50	38.70	875734
2014-09-18	38.66	38.84	38.15	38.25	1033418
2014-09-19	38.39	38.76	38.20	38.64	1960284
2014-09-22	38.52	38.63	38.22	38.35	756309
2014-09-23	38.29	38.40	38.11	38.20	848928
2014-09-24	38.37	38.37	38.01	38.18	759202
2014-09-25	38.26	38.42	37.94	37.97	953084
2014-09-26	37.92	38.13	37.53	37.98	731234
2014-09-29	37.89	38.29	37.76	38.24	1115476
2014-09-30	38.41	38.79	38.21	38.33	1248975
2014-10-01	38.32	38.93	38.32	38.48	1000779
2014-10-02	38.38	38.95	38.38	38.46	937261
2014-10-03	38.66	38.96	38.25	38.89	903098
2014-10-06	38.92	39.23	38.88	39.15	2357123
2014-10-07	39.11	39.67	39.08	39.29	1667448
2014-10-08	39.31	40.17	39.20	40.14	1563411
2014-10-09	40.07	40.39	39.03	39.04	2159547
2014-10-10	39.24	39.80	39.18	39.57	2147977
2014-10-13	39.54	40.62	39.54	40.03	2636499
2014-10-14	40.09	41.28	39.91	40.72	2826454
2014-10-15	40.29	40.66	39.23	40.10	2564636
2014-10-16	39.69	39.80	39.01	39.58	2216476
2014-10-17	39.75	39.80	39.03	39.67	1574061
2014-10-20	39.73	40.49	39.66	40.46	1505851
2014-10-21	40.49	40.66	40.28	40.48	1426192
2014-10-22	40.69	41.00	40.36	40.70	1123548
2014-10-23	40.95	41.28	40.68	41.01	1424274
2014-10-24	41.11	41.32	40.90	41.24	731000
2014-10-27	41.23	41.30	40.92	41.23	861923
2014-10-28	41.30	41.67	41.12	41.67	836487
2014-10-29	41.65	41.82	40.90	41.41	1043598
2014-10-30	41.50	42.61	41.35	42.58	1836180
2014-10-31	42.63	42.71	42.15	42.34	1879439
2014-11-03	42.44	43.28	42.30	43.04	1743518
2014-11-04	43.02	43.16	42.26	42.40	1100510
2014-11-05	42.56	43.43	42.46	43.40	2445057
2014-11-06	44.12	44.22	41.89	42.42	2066999
2014-11-07	42.42	43.35	42.32	43.31	1272347
2014-11-10	43.16	43.37	42.91	43.32	1362098
2014-11-11	43.36	43.54	43.08	43.31	933297
2014-11-12	42.95	42.99	42.38	42.72	2007909
2014-11-13	42.67	42.99	42.37	42.74	185801
2014-11-14	42.29	42.41	42.07	42.21	1518105
2014-11-17	42.16	43.11	42.16	43.06	1337445
2014-11-18	43.10	43.61	42.89	43.33	1668728
2014-11-19	43.12	43.22	42.77	43.04	1062285
2014-11-20	42.88	42.96	42.52	42.66	1251160
2014-11-21	43.06	43.13	42.42	42.83	1131159
2014-11-24	42.80	42.94	42.41	42.48	1060916
2014-11-25	42.57	42.57	42.06	42.39	1591692
2014-11-26	42.58	42.71	42.19	42.58	1095265
2014-11-28	42.81	43.43	42.71	43.11	612646
2014-12-01	42.86	43.54	42.58	43.20	1348881
2014-12-02	42.95	43.75	42.78	43.53	1264375
2014-12-03	43.48	43.93	43.35	43.85	1383693
2014-12-04	43.87	43.97	43.32	43.58	1566517
2014-12-05	43.25	43.63	42.82	43.29	1458809
2014-12-08	42.94	43.98	42.85	43.93	1663775
2014-12-09	43.80	44.15	43.45	43.87	1398047
2014-12-10	43.89	44.16	43.01	43.07	2072640
2014-12-11	43.13	43.82	43.08	43.36	1134923
2014-12-12	43.24	43.68	42.90	42.92	1104713
2014-12-15	43.03	43.30	42.28	42.46	1520682
2014-12-16	42.50	43.36	42.15	42.67	1582567
2014-12-17	42.76	44.09	42.76	44.06	2132198
2014-12-18	44.13	45.06	43.94	45.01	1720022
2014-12-19	45.02	45.56	44.92	45.12	2733269
2014-12-22	45.12	45.43	44.96	45.41	1700435
2014-12-23	45.58	45.95	45.29	45.63	1123406
2014-12-24	45.63	46.98	45.63	46.84	1232975
2014-12-26	46.95	47.78	46.95	47.50	1839366
2014-12-29	47.52	48.14	47.52	47.92	2028476
2014-12-30	47.76	47.78	46.92	47.15	1287704
2014-12-31	47.27	47.40	46.08	46.13	1351993
2015-01-02	46.29	46.37	45.49	45.99	2557072
2015-01-05	45.98	46.15	45.31	45.53	2536262
2015-01-06	45.64	46.32	44.93	45.00	2944084
2015-01-07	45.24	45.56	44.82	45.35	2893485
2015-01-08	45.74	45.88	45.47	45.51	1664960
2015-01-09	45.53	45.53	44.80	45.00	1154859
2015-01-12	45.03	45.16	44.64	44.82	983423
2015-01-13	45.13	45.90	44.86	45.21	1872575
2015-01-14	45.08	45.71	44.97	45.63	1325779
2015-01-15	45.74	46.14	45.50	46.05	1348257
2015-01-16	46.04	46.57	45.80	46.54	992580
2015-01-20	46.76	46.81	45.68	46.26	2037385
2015-01-21	46.13	46.53	45.73	46.46	1372521
2015-01-22	46.65	46.80	45.96	46.30	1250124
2015-01-23	46.44	46.78	46.29	46.33	1000250
2015-01-26	46.11	46.29	45.72	46.21	1348248
2015-01-27	46.08	46.67	46.02	46.21	1221299
2015-01-28	46.18	46.73	45.49	45.60	1400130
2015-01-29	45.66	46.61	45.52	46.51	1127875
2015-01-30	46.28	46.40	45.22	45.28	1894067
2015-02-02	45.46	45.66	44.76	45.41	1591612
2015-02-03	45.34	45.66	45.20	45.43	2234554
2015-02-04	45.20	45.48	44.46	44.58	1948848
2015-02-05	44.78	45.26	44.58	45.13	1471488
2015-02-06	44.89	44.89	42.67	42.89	1977761
2015-02-09	42.94	43.14	41.76	42.20	3173004
2015-02-10	42.27	43.39	42.19	43.34	2071787
2015-02-11	43.04	43.15	42.44	42.48	1870274
2015-02-12	42.48	42.78	42.08	42.66	2096767
2015-02-13	42.47	42.56	41.20	41.54	2170547
2015-02-17	41.46	42.28	41.14	41.67	2712681
2015-02-18	41.73	42.86	41.56	42.77	1706363
2015-02-19	42.84	43.04	42.27	42.51	1315832
2015-02-20	42.51	43.00	42.45	42.97	2686385
2015-02-23	42.93	43.19	42.67	43.12	2286543
2015-02-24	42.98	43.51	42.93	42.99	2554574
2015-02-25	43.23	44.23	42.97	43.13	3232835
2015-02-26	43.37	43.50	42.51	42.53	1627249
2015-02-27	42.60	42.61	42.23	42.41	1814256
2015-03-02	42.30	42.41	41.62	42.19	2959605
2015-03-03	42.08	42.29	41.63	42.19	1583943
2015-03-04	41.94	42.05	41.59	41.76	1678363
2015-03-05	41.92	42.39	41.88	42.16	1173706
2015-03-06	41.49	41.56	40.75	40.95	2375544
2015-03-09	40.80	41.25	40.51	41.12	1912686
2015-03-10	40.90	41.69	40.81	41.47	4041248
2015-03-11	41.45	41.56	40.65	40.73	2765259
2015-03-12	40.94	41.96	40.87	41.77	1620034
2015-03-13	41.62	41.66	40.62	41.13	1249091
2015-03-16	41.34	42.15	41.31	41.88	1374101
2015-03-17	41.84	42.34	41.69	41.83	1159469
2015-03-18	41.90	43.12	41.55	42.81	1512774
2015-03-19	42.69	43.09	42.03	42.24	1449421
2015-03-20	42.47	42.84	42.22	42.66	2098805
2015-03-23	42.66	42.90	42.37	42.41	1551690
2015-03-24	42.29	42.66	41.48	41.68	2225185
2015-03-25	41.74	42.07	41.43	41.46	2189227
2015-03-26	41.47	41.72	40.86	40.95	1997691
2015-03-27	41.09	41.53	40.95	41.39	1505996
2015-03-30	41.54	42.33	41.39	42.08	1315294
2015-03-31	42.08	42.70	41.91	42.20	1915070
2015-04-01	42.21	42.41	41.64	42.37	1183995
2015-04-02	42.30	42.57	42.17	42.29	1287517
2015-04-06	42.36	43.00	42.36	42.44	2038605
2015-04-07	42.43	42.43	41.77	41.80	2090853
2015-04-08	41.82	41.96	41.40	41.72	1913595
2015-04-09	41.62	41.78	41.27	41.65	1528964
2015-04-10	41.88	42.29	41.69	42.12	954157
2015-04-13	42.01	42.19	41.56	41.57	923664
2015-04-14	41.77	42.05	41.63	41.79	911562
2015-04-15	41.90	42.42	41.71	41.75	1434159
2015-04-16	41.62	41.73	41.15	41.32	1673835
2015-04-17	41.18	41.58	40.96	41.13	1198892
2015-04-20	41.25	42.21	41.25	41.65	1104933
2015-04-21	41.67	42.02	41.44	41.55	1495656
2015-04-22	41.68	41.88	41.43	41.68	1717335
2015-04-23	41.71	42.25	41.62	41.91	1181261
2015-04-24	41.89	42.73	41.76	42.32	819518
2015-04-27	42.73	42.84	41.89	41.92	1882438
2015-04-28	41.73	42.40	41.62	42.30	1184784
2015-04-29	41.89	42.21	41.65	41.84	1307784
2015-04-30	41.71	41.82	40.68	40.94	2005353
2015-05-01	41.05	41.31	40.67	41.20	1066281
2015-05-04	41.24	41.93	41.24	41.59	859403
2015-05-05	41.43	41.53	40.56	40.59	1413219
2015-05-06	40.55	40.79	39.85	40.37	1634037
2015-05-07	40.18	41.05	39.70	40.40	3482349
2015-05-08	40.87	41.20	40.15	40.39	1967288
2015-05-11	40.29	40.80	40.18	40.30	1811429
2015-05-12	40.03	40.32	39.84	40.26	1562941
2015-05-13	40.41	40.57	39.66	39.83	1126955
2015-05-14	40.07	40.32	39.93	40.26	1392675
2015-05-15	40.38	40.74	40.27	40.54	955210
2015-05-18	40.34	40.92	40.34	40.78	1084184
2015-05-19	40.56	40.89	40.44	40.74	1094641
2015-05-20	40.75	41.21	40.66	40.92	1163517
2015-05-21	40.89	40.98	40.54	40.67	1156576
2015-05-22	40.59	40.79	40.27	40.65	744176
2015-05-26	40.67	40.67	40.01	40.32	1104229
2015-05-27	40.36	40.44	40.10	40.39	1091511
2015-05-28	40.40	40.58	40.13	40.44	996125
2015-05-29	40.45	40.58	40.04	40.23	1189392
2015-06-01	40.25	40.49	40.08	40.22	1027303
2015-06-02	40.00	40.01	39.26	39.62	1481676
2015-06-03	39.51	39.70	38.86	39.31	1605870
2015-06-04	39.13	39.51	39.02	39.09	1146355
2015-06-05	38.74	38.74	38.28	38.37	1390900
2015-06-08	38.02	38.18	37.90	37.93	1106977
2015-06-09	37.89	38.18	37.83	37.87	1342424
2015-06-10	37.98	38.32	37.80	37.81	2190633
2015-06-11	38.05	38.36	37.99	38.30	1215578
2015-06-12	38.05	38.24	37.75	37.77	1020625
2015-06-15	37.75	37.97	37.59	37.73	1210199
2015-06-16	37.61	37.82	37.40	37.81	1262728
2015-06-17	37.81	38.21	37.70	38.09	1068870
2015-06-18	38.18	38.73	38.13	38.54	1155115
2015-06-19	38.54	38.76	38.25	38.26	1249103
2015-06-22	38.12	38.50	38.10	38.31	1123639
2015-06-23	38.20	38.34	37.75	37.76	1107581
2015-06-24	37.78	37.97	37.74	37.78	1865420
2015-06-25	37.97	37.99	37.50	37.51	1398420
2015-06-26	37.46	37.79	37.26	37.73	991275
2015-06-29	37.72	38.21	37.52	37.54	1599148
2015-06-30	37.84	37.97	37.59	37.68	2036697
2015-07-01	37.75	38.01	37.55	37.98	1356955
2015-07-02	38.31	38.67	38.19	38.50	1341455
2015-07-06	38.41	38.65	38.17	38.56	1173117
2015-07-07	38.77	39.67	38.71	39.60	1903466
2015-07-08	39.40	39.68	39.15	39.28	1128976
2015-07-09	39.34	39.53	38.50	38.68	1186795
2015-07-10	38.67	39.33	38.51	39.02	1208195
2015-07-13	39.15	39.26	38.67	38.91	1111680
2015-07-14	38.94	39.12	38.74	38.86	961101
2015-07-15	38.86	39.01	38.62	38.99	692999
2015-07-16	38.99	39.78	38.99	39.66	1079908
2015-07-17	39.49	39.69	39.28	39.39	1619421
2015-07-20	39.33	39.33	38.81	39.12	980727
2015-07-21	39.05	39.12	38.50	38.70	821060
2015-07-22	38.73	39.04	38.61	38.66	1354719
2015-07-23	38.55	38.59	37.92	38.27	1403650
2015-07-24	38.31	38.61	38.13	38.53	1115037
2015-07-27	38.59	39.17	38.46	39.02	852008
2015-07-28	39.33	39.43	38.98	39.34	1824413
2015-07-29	39.27	39.68	39.01	39.65	1241457
2015-07-30	39.54	39.99	39.35	39.77	1336143
2015-07-31	40.12	41.34	39.78	41.08	2768597
2015-08-03	41.26	41.93	41.23	41.59	2296241
2015-08-04	41.44	41.49	40.93	41.01	1840848
2015-08-05	41.17	41.56	41.02	41.36	1315773
2015-08-06	41.38	41.74	40.99	41.69	1087799
2015-08-07	41.60	42.33	41.35	42.12	978250
2015-08-10	42.13	42.40	41.72	41.82	1323215
2015-08-11	41.81	42.30	41.63	42.10	2162717
2015-08-12	42.21	42.72	41.85	42.65	3666385
2015-08-13	40.99	42.74	40.99	42.62	1688184
2015-08-14	42.52	42.82	42.31	42.74	2406049
2015-08-17	42.78	43.61	42.62	43.40	1778393
2015-08-18	43.24	43.46	43.00	43.20	1931389
2015-08-19	43.02	43.65	42.78	43.55	1758296
2015-08-20	43.22	43.85	43.19	43.31	1384422
2015-08-21	43.19	43.36	42.51	42.51	2201107
2015-08-24	41.07	41.98	40.48	40.68	3089667
2015-08-25	41.45	41.45	39.75	39.77	2749601
2015-08-26	40.29	40.65	39.66	40.55	2825429
2015-08-27	40.75	41.04	40.26	41.02	2447580
2015-08-28	41.01	41.21	40.51	41.07	1577362
2015-08-31	40.94	41.01	39.89	40.29	2572379
2015-09-01	39.39	39.96	38.89	39.12	2420270
2015-09-02	39.56	39.60	38.64	39.08	1759252
2015-09-03	39.23	39.41	39.04	39.25	1135430
2015-09-04	38.86	38.91	38.35	38.56	1571745
2015-09-08	38.69	39.01	38.48	38.98	1684737
2015-09-09	38.98	39.12	38.39	38.46	1679082
2015-09-10	38.29	38.91	38.15	38.43	1239373
2015-09-11	38.34	38.82	38.26	38.82	1473082
2015-09-14	38.84	39.22	38.79	38.98	1449132
2015-09-15	38.98	39.34	38.70	39.20	1380004
2015-09-16	39.22	39.74	39.11	39.69	1345942
2015-09-17	39.70	41.07	39.62	40.54	2627154
2015-09-18	40.23	40.73	40.16	40.37	2931922
2015-09-21	40.52	41.06	40.39	40.82	1704218
2015-09-22	40.52	40.79	40.41	40.50	1595561
2015-09-23	40.50	40.88	40.36	40.80	1122025
2015-09-24	40.70	41.19	40.43	41.05	1688811
2015-09-25	41.17	41.83	40.81	41.37	1716712
2015-09-28	41.39	41.81	41.24	41.54	1741187
2015-09-29	41.55	41.79	41.25	41.69	1360138
2015-09-30	41.90	42.29	41.63	42.27	1522223
2015-10-01	42.31	42.44	41.46	41.78	1971931
2015-10-02	42.20	42.32	41.65	42.32	1043187
2015-10-05	42.45	42.74	42.04	42.62	1146515
2015-10-06	42.54	42.67	42.08	42.31	917546
2015-10-07	42.44	42.51	42.07	42.21	1029438
2015-10-08	42.10	43.21	42.00	43.12	1970749
2015-10-09	43.13	43.24	42.78	43.12	2145471
2015-10-12	43.20	43.74	43.14	43.72	1436304
2015-10-13	43.61	43.80	43.32	43.65	2277325
2015-10-14	43.72	43.96	43.34	43.39	1509361
2015-10-15	43.60	44.06	43.39	43.94	927611
2015-10-16	44.17	44.44	43.91	44.10	1079426
2015-10-19	43.97	44.30	43.74	44.29	1294614
2015-10-20	44.15	44.52	43.97	44.32	1052211
2015-10-21	44.45	44.65	44.08	44.15	944143
2015-10-22	44.23	44.61	44.19	44.50	1422403
2015-10-23	44.41	44.56	43.68	43.99	1303900
2015-10-26	44.06	44.43	43.72	44.41	1542621
2015-10-27	44.27	44.68	44.25	44.49	1327548
2015-10-28	44.44	44.71	43.51	44.03	1519727
2015-10-29	43.82	43.87	42.95	43.41	1850366
2015-10-30	43.58	43.85	43.34	43.68	1428766
2015-11-02	43.70	44.02	43.39	43.92	1430881
2015-11-03	43.76	43.97	43.55	43.87	1174052
2015-11-04	43.89	44.32	43.89	44.21	1063052
2015-11-05	44.15	44.46	43.94	44.02	1781750
2015-11-06	43.77	44.49	42.18	42.55	2445435
2015-11-09	42.35	43.23	41.88	43.14	2139773
2015-11-10	43.09	43.88	43.09	43.81	1639835
2015-11-11	43.90	44.40	43.88	44.22	1546644
2015-11-12	44.20	44.51	43.41	43.50	2066332
2015-11-13	43.63	44.09	43.01	43.13	2073208
2015-11-16	43.24	43.95	43.02	43.93	3025118
2015-11-17	43.82	44.33	42.74	42.86	3251596
2015-11-18	42.83	43.29	42.37	43.22	2386037
2015-11-19	43.42	43.91	43.37	43.70	2279994
2015-11-20	43.93	44.34	43.88	44.11	2942844
2015-11-23	44.03	44.17	43.26	43.34	1592266
2015-11-24	43.17	43.34	42.75	43.22	1455226
2015-11-25	43.24	43.37	43.05	43.16	1158337
2015-11-27	43.28	43.45	43.11	43.31	657853
2015-11-30	43.45	44.07	43.42	43.76	2954162
2015-12-01	44.00	44.09	43.45	43.83	1960669
2015-12-02	43.94	43.94	42.77	42.83	1928021
2015-12-03	42.64	42.82	41.98	42.25	3152064
2015-12-04	42.48	43.38	42.44	43.34	2710998
2015-12-07	42.80	43.02	42.60	42.97	1885106
2015-12-08	42.89	43.07	42.43	42.74	2339144
2015-12-09	42.52	43.00	42.37	42.58	2099757
2015-12-10	42.58	42.66	41.55	41.71	1968124
2015-12-11	41.52	42.08	41.33	41.72	1658358
2015-12-14	41.70	41.89	41.41	41.80	2144710
2015-12-15	42.00	42.27	41.81	41.94	1864660
2015-12-16	42.26	43.12	42.04	43.00	1793991
2015-12-17	43.06	44.06	43.00	44.03	3129762
2015-12-18	43.79	43.85	43.01	43.20	3492128
2015-12-21	43.28	43.53	42.66	42.86	1474312
2015-12-22	42.98	43.29	42.44	43.20	1520801
2015-12-23	43.36	43.95	43.34	43.85	1120157
2015-12-24	43.76	43.81	43.59	43.68	345780
2015-12-28	43.61	44.05	43.57	44.04	891019
2015-12-29	44.15	44.44	44.02	44.12	1071165
2015-12-30	44.18	44.37	43.92	44.00	994282
2015-12-31	43.95	44.00	42.92	43.23	2080411
2016-01-04	43.13	43.22	42.58	43.03	2664386
2016-01-05	43.02	43.59	42.35	43.54	2295771
2016-01-06	43.24	43.93	43.15	43.82	1974493
2016-01-07	43.47	44.08	43.40	43.85	3190229
2016-01-08	43.88	44.05	43.43	43.51	2139259
2016-01-11	43.54	43.85	43.41	43.52	2238007
2016-01-12	43.64	43.64	42.98	43.38	1797115
2016-01-13	43.54	43.75	43.05	43.14	2263296
2016-01-14	43.06	43.97	42.86	43.71	1493928
2016-01-15	43.12	43.70	42.91	43.51	2010061
2016-01-19	44.00	44.00	43.14	43.45	4015774
2016-01-20	43.39	43.50	41.50	42.33	3700042
2016-01-21	42.33	42.52	41.76	42.13	2107481
2016-01-22	42.35	43.02	42.10	42.95	1872170
2016-01-25	43.06	43.09	42.54	42.67	1783624
2016-01-26	42.76	43.42	42.55	42.76	1621663
2016-01-27	42.78	43.46	42.54	43.20	1851402
2016-01-28	43.14	44.10	42.75	43.85	1537346
2016-01-29	44.30	44.97	44.08	44.92	2402573
2016-02-01	44.73	45.81	44.69	45.66	1843338
2016-02-02	45.53	46.50	45.33	46.38	2622125
2016-02-03	46.77	47.90	46.73	47.33	4515605
2016-02-04	47.16	47.39	46.26	46.53	3032003
2016-02-05	46.18	46.74	45.54	46.49	2971739
2016-02-08	46.62	46.94	45.55	46.17	2379542
2016-02-09	45.93	46.50	45.84	46.08	2285394
2016-02-10	46.03	46.47	45.34	46.20	2546988
2016-02-11	46.16	46.43	45.34	45.37	1552864
2016-02-12	45.31	45.71	44.84	45.25	1134159
2016-02-16	45.32	45.62	44.91	45.58	2170400
2016-02-17	45.55	45.57	45.19	45.31	1640013
2016-02-18	45.25	46.59	45.16	46.28	3893873
2016-02-19	45.81	46.69	45.10	45.60	4164014
2016-02-22	45.56	46.36	45.46	46.23	2395708
2016-02-23	45.94	46.63	45.76	46.52	1557604
2016-02-24	46.53	47.56	46.32	47.48	2840370
2016-02-25	47.66	48.22	47.53	48.13	2108661
2016-02-26	47.84	47.90	46.47	46.49	2665813
2016-02-29	46.40	47.44	46.31	46.95	2610479
2016-03-01	47.19	47.54	46.53	46.93	1916170
2016-03-02	46.63	46.98	45.56	46.96	2047560
2016-03-03	46.98	47.00	46.23	47.00	1490604
2016-03-04	46.78	47.60	46.52	47.35	1856426
2016-03-07	46.83	47.44	46.70	47.13	1460979
2016-03-08	47.15	47.89	46.94	47.85	1732592
2016-03-09	47.80	48.41	47.77	48.27	1324229
2016-03-10	48.20	48.35	47.39	47.94	2980373
2016-03-11	47.97	48.50	47.87	48.22	1668170
2016-03-14	48.01	48.41	47.89	48.32	1372625
2016-03-15	48.19	48.53	47.96	48.18	1667289
2016-03-16	48.06	48.58	47.54	48.43	1748682
2016-03-17	48.32	49.03	48.23	48.90	1573153
2016-03-18	49.03	49.42	48.42	48.98	2910755
2016-03-21	48.89	49.09	48.16	48.78	1287797
2016-03-22	48.85	49.13	48.52	48.87	1717158
2016-03-23	48.77	49.17	48.51	48.99	1514286
2016-03-24	48.82	49.28	48.72	49.25	1179947
2016-03-28	49.49	49.66	48.92	49.20	835393
2016-03-29	49.20	49.90	49.15	49.89	1358165
2016-03-30	49.90	49.90	49.39	49.75	1622022
2016-03-31	49.72	50.16	49.35	50.10	2533421
2016-04-01	50.10	50.58	49.75	50.54	1415938
2016-04-04	50.57	51.06	50.37	50.83	2644986
2016-04-05	50.74	50.79	49.48	49.52	2311261
2016-04-06	49.46	49.58	49.11	49.55	1312453
2016-04-07	49.28	49.75	49.01	49.16	1991649
2016-04-08	49.40	51.00	48.70	48.78	4971348
2016-04-11	48.86	49.13	48.54	48.68	2265950
2016-04-12	48.78	48.86	48.42	48.71	1793672
2016-04-13	48.80	48.80	48.13	48.30	1453056
2016-04-14	48.19	48.51	48.06	48.35	975982
2016-04-15	48.52	48.83	48.26	48.73	1056503
2016-04-18	48.74	49.12	48.51	49.08	1267125
2016-04-19	49.10	49.27	48.78	49.12	1215191
2016-04-20	49.03	49.19	47.54	47.59	1437516
2016-04-21	47.48	47.56	46.29	46.47	1422987
2016-04-22	46.62	46.96	46.39	46.55	1493124
2016-04-25	46.48	46.97	46.40	46.97	2199853
2016-04-26	47.03	47.19	46.63	46.81	1741293
2016-04-27	46.96	47.48	46.57	47.26	1860336
2016-04-28	46.82	47.72	46.55	47.69	1530131
2016-04-29	47.45	48.06	47.08	48.00	2112689
2016-05-02	48.05	48.55	47.80	48.14	1896176
2016-05-03	48.19	48.75	48.19	48.55	1589836
2016-05-04	48.47	49.22	48.24	48.73	2498610
2016-05-05	48.64	49.27	48.43	48.88	1680625
2016-05-06	48.83	48.83	47.82	48.19	1599108
2016-05-09	48.28	48.55	48.05	48.43	1443020
2016-05-10	48.52	48.86	48.40	48.66	1368489
2016-05-11	48.63	49.00	47.94	48.15	3296303
2016-05-12	48.11	48.77	47.35	48.12	3854489
2016-05-13	48.12	48.33	47.58	48.07	1579352
2016-05-16	47.94	48.17	47.62	47.90	1578031
2016-05-17	47.80	47.96	47.00	47.32	2806280
2016-05-18	47.10	47.70	46.59	46.82	3266251
2016-05-19	46.67	47.37	46.30	47.35	2160486
2016-05-20	47.49	47.61	46.85	47.24	2855698
2016-05-23	47.29	47.36	46.65	46.69	1428132
2016-05-24	46.74	47.31	46.72	47.24	872019
2016-05-25	47.07	47.32	46.86	47.11	1151183
2016-05-26	47.09	48.14	47.09	47.83	1727970
2016-05-27	47.78	48.13	47.62	48.11	1251862
2016-05-31	48.20	49.74	47.97	49.55	7029263
2016-06-01	49.40	49.62	49.17	49.43	2918124
2016-06-02	49.26	49.39	48.69	49.10	2410299
2016-06-03	49.58	50.25	49.50	49.58	1938696
2016-06-06	49.47	49.78	49.27	49.54	1930104
2016-06-07	49.46	49.92	49.35	49.48	1772687
2016-06-08	49.49	49.70	49.29	49.68	809036
2016-06-09	49.70	50.94	49.70	50.89	1961115
2016-06-10	50.74	51.02	50.54	50.96	1709218
2016-06-13	50.96	51.13	50.72	50.76	1340007
2016-06-14	50.55	51.40	50.45	51.31	2194859
2016-06-15	51.36	51.36	50.62	50.91	1418582
2016-06-16	50.92	51.36	50.87	51.20	1115238
2016-06-17	51.02	51.31	50.67	51.27	1587196
2016-06-20	51.40	51.56	50.80	51.35	1836151
2016-06-21	51.26	51.60	50.99	51.37	1004389
2016-06-22	51.43	51.48	51.13	51.26	1053221
2016-06-23	51.26	51.50	51.05	51.50	1035578
2016-06-24	51.74	52.31	50.85	51.79	2136436
2016-06-27	51.73	52.61	51.50	52.31	1956856
2016-06-28	52.59	52.59	51.81	52.28	1874959
2016-06-29	52.27	52.69	52.12	52.50	1767893
2016-06-30	52.64	53.59	52.47	53.58	2390710
2016-07-01	53.77	53.93	53.16	53.75	1518318
2016-07-05	53.75	54.08	53.60	53.76	3291186
2016-07-06	53.76	53.91	53.09	53.77	2390564
2016-07-07	53.63	53.63	52.47	52.65	2643255
2016-07-08	52.42	53.18	51.98	53.15	1782731
2016-07-11	52.93	53.09	52.38	52.94	1680086
2016-07-12	52.51	52.85	52.31	52.46	1874294
2016-07-13	52.73	52.91	52.52	52.88	1160832
2016-07-14	52.56	52.70	50.65	52.24	1264013
2016-07-15	52.34	52.61	52.28	52.51	1202754
2016-07-18	52.52	52.73	52.45	52.51	998127
2016-07-19	52.67	52.70	52.13	52.34	1014990
2016-07-20	52.34	52.37	52.00	52.21	827431
2016-07-21	52.04	52.28	51.68	52.24	2186608
2016-07-22	52.24	52.97	52.24	52.87	1712047
2016-07-25	52.83	52.94	52.42	52.70	773849
2016-07-26	52.85	52.85	51.95	52.22	1196596
2016-07-27	52.06	52.25	51.26	51.77	1536942
2016-07-28	51.78	52.21	51.63	52.15	924129
2016-07-29	52.17	52.66	52.08	52.44	1206794
2016-08-01	52.43	52.59	52.24	52.52	1495632
2016-08-02	51.97	52.42	51.89	52.17	1020280
2016-08-03	52.08	52.13	51.37	51.65	1771532
2016-08-04	51.71	52.19	51.62	51.84	1474181
2016-08-05	51.98	52.25	50.87	51.00	2196696
2016-08-08	51.10	51.51	50.87	50.94	1279681
2016-08-09	50.86	51.24	50.72	50.94	912554
2016-08-10	51.06	51.22	50.87	51.02	975136
2016-08-11	51.02	51.16	50.71	51.02	875171
2016-08-12	51.23	51.49	51.03	51.05	1160313
2016-08-15	51.00	51.21	50.38	50.41	977489
2016-08-16	50.27	50.31	49.80	49.82	1726549
2016-08-17	49.74	50.84	49.34	50.71	2004844
2016-08-18	50.71	51.35	50.66	51.35	1477521
2016-08-19	51.24	51.26	50.26	50.57	1371525
2016-08-22	50.70	50.90	50.58	50.65	1284011
2016-08-23	50.74	51.08	50.42	50.42	820923
2016-08-24	50.29	50.49	49.95	50.32	1551142
2016-08-25	50.38	50.58	50.31	50.44	931607
2016-08-26	50.49	50.75	49.36	49.40	1397774
2016-08-29	49.51	49.92	49.51	49.77	1472997
2016-08-30	49.75	50.04	49.25	49.30	974758
2016-08-31	49.33	49.52	49.15	49.42	1449413
2016-09-01	49.40	49.50	49.08	49.15	1293649
2016-09-02	49.15	49.67	49.02	49.66	1898615
2016-09-06	49.52	49.97	49.28	49.84	1282443
2016-09-07	49.79	50.06	49.58	50.02	1074063
2016-09-08	49.90	50.24	49.62	49.85	1469598
2016-09-09	49.44	49.51	48.03	48.06	1926285
2016-09-12	48.08	48.93	48.00	48.86	1814883
2016-09-13	48.73	48.76	47.79	48.10	1773932
2016-09-14	48.23	48.73	48.08	48.49	1295736
2016-09-15	48.39	48.80	48.22	48.65	1528511
2016-09-16	48.54	49.45	48.24	49.38	2038359
2016-09-19	49.49	50.05	49.36	50.04	1842224
2016-09-20	50.22	50.68	50.09	50.10	1394339
2016-09-21	50.05	51.20	50.02	51.14	1602578
2016-09-22	51.34	51.47	50.86	51.41	1273725
2016-09-23	51.22	51.86	50.99	51.70	1576289
2016-09-26	51.69	51.76	51.29	51.48	1164217
2016-09-27	51.76	51.91	50.47	50.56	1541745
2016-09-28	50.73	50.81	49.78	50.36	2037789
2016-09-29	50.11	50.21	49.29	49.60	1491830
2016-09-30	49.73	49.95	48.90	49.18	2012830
2016-10-03	48.97	49.08	48.18	48.63	1567546
2016-10-04	48.51	48.52	47.03	47.38	3360870
2016-10-05	47.51	47.95	47.28	47.71	4074587
2016-10-06	47.47	47.83	47.21	47.59	1230317
2016-10-07	47.98	48.33	47.37	47.43	1472373
2016-10-10	47.50	47.79	47.41	47.70	1352288
2016-10-11	47.50	47.69	46.86	46.88	1444220
2016-10-12	46.96	47.71	46.84	47.59	2038535
2016-10-13	47.64	48.42	47.54	48.04	1801210
2016-10-14	47.82	48.30	47.67	48.03	1658210
2016-10-17	48.23	48.39	47.88	48.18	1030255
2016-10-18	48.45	48.95	47.96	48.91	1076056
2016-10-19	48.79	48.89	48.49	48.70	1221868
2016-10-20	48.70	48.99	48.50	48.62	757993
2016-10-21	48.36	48.63	48.16	48.47	1069092
2016-10-24	48.72	48.93	48.33	48.65	997402
2016-10-25	48.48	49.04	48.41	49.03	1285633
2016-10-26	49.00	49.22	48.64	49.10	696226
2016-10-27	48.89	49.09	48.45	48.74	1114965
2016-10-28	48.82	49.24	48.70	48.87	1939245
2016-10-31	49.15	50.25	48.97	49.95	1469645
2016-11-01	49.96	49.96	49.12	49.17	1382022
2016-11-02	49.10	49.10	48.24	48.65	1293498
2016-11-03	48.54	49.25	48.36	49.07	1528617
2016-11-04	49.95	50.27	49.27	49.36	1732992
2016-11-07	49.75	50.83	49.38	50.81	1779772
2016-11-08	50.93	51.46	50.76	51.21	1400441
2016-11-09	49.80	49.99	48.97	49.05	1905443
2016-11-10	48.71	48.71	47.28	47.80	2323663
2016-11-11	47.80	48.45	47.61	47.77	2161783
2016-11-14	47.49	48.67	46.97	48.62	3519161
2016-11-15	48.88	49.47	48.65	49.27	2124654
2016-11-16	49.36	49.52	48.19	48.47	1642484
2016-11-17	48.36	48.81	48.29	48.51	1439604
2016-11-18	48.43	48.82	48.28	48.48	1224410
2016-11-21	48.53	49.12	48.47	48.84	866977
2016-11-22	48.92	49.53	48.77	49.43	1542439
2016-11-23	48.85	49.44	48.83	49.07	1348265
2016-11-25	49.22	50.09	49.14	49.99	616565
2016-11-28	50.15	51.21	50.13	51.08	1825358
2016-11-29	50.81	51.37	50.68	50.93	1500431
2016-11-30	49.47	50.34	49.12	49.12	1962897
2016-12-01	48.85	49.00	48.32	48.91	1464620
2016-12-02	49.22	49.99	49.22	49.66	1749898
2016-12-05	49.09	49.18	48.41	49.16	1324930
2016-12-06	49.32	49.57	49.12	49.34	1624988
2016-12-07	49.58	50.19	49.42	49.88	2040892
2016-12-08	49.39	49.97	48.80	49.82	1261779
2016-12-09	49.82	50.73	49.75	50.73	2790919
2016-12-12	50.57	51.40	50.35	51.34	1823796
2016-12-13	51.37	51.94	51.16	51.92	1550629
2016-12-14	52.03	52.36	50.64	50.70	1348964
2016-12-15	50.58	51.23	50.36	51.10	1059519
2016-12-16	51.13	51.85	51.13	51.60	1853256
2016-12-19	51.94	52.17	51.46	51.89	958625
2016-12-20	51.92	52.35	51.72	52.19	918295
2016-12-21	52.17	52.53	51.93	51.95	832770
2016-12-22	51.97	52.45	51.67	52.41	965041
2016-12-23	52.50	52.64	52.25	52.45	597626
2016-12-27	52.43	52.76	52.23	52.56	632921
2016-12-28	52.58	52.58	51.74	51.82	615131
2016-12-29	52.27	52.70	51.96	52.56	922797
2016-12-30	52.49	52.88	52.25	52.46	951094
2017-01-03	52.59	52.59	51.93	52.38	1107195
2017-01-04	52.45	52.92	52.23	52.44	1114317
2017-01-05	52.45	52.76	51.91	52.70	2256159
2017-01-06	52.47	53.40	52.41	53.10	1883810
2017-01-09	53.13	53.22	51.90	51.99	1588253
2017-01-10	52.05	52.45	51.66	51.97	1287084
2017-01-11	51.90	52.44	51.89	52.20	1674843
2017-01-12	52.19	52.39	51.81	51.96	1470192
2017-01-13	51.90	52.09	51.70	51.97	905552
2017-01-17	52.06	52.60	52.01	52.55	1052397
2017-01-18	52.39	52.66	52.24	52.36	880617
2017-01-19	52.17	52.32	51.65	51.81	915698
2017-01-20	51.91	52.40	51.78	52.05	806087
2017-01-23	52.16	52.40	51.93	51.98	665361
2017-01-24	51.91	52.24	51.79	52.06	1129856
2017-01-25	51.84	52.07	51.61	51.90	974398
2017-01-26	51.92	52.28	51.72	52.08	1062041
2017-01-27	52.24	52.30	51.67	51.82	649614
2017-01-30	52.01	52.01	51.35	51.69	592904
2017-01-31	51.72	52.66	51.64	52.65	1460136
2017-02-01	52.24	52.64	51.61	51.75	1076857
2017-02-02	51.86	52.62	51.69	52.59	1032904
2017-02-03	52.78	52.97	52.54	52.69	623311
2017-02-06	52.87	52.98	52.53	52.65	874719
2017-02-07	52.74	52.88	52.56	52.68	544302
2017-02-08	52.81	53.24	52.77	53.12	943315
2017-02-09	53.06	53.32	52.47	52.90	1261543
2017-02-10	52.72	53.05	52.58	52.93	1060496
2017-02-13	52.93	53.21	52.64	53.05	1404399
2017-02-14	52.91	52.91	52.26	52.65	1416785
2017-02-15	52.14	52.59	51.81	52.54	2209474
2017-02-16	52.01	53.08	52.00	52.94	2248203
2017-02-17	53.10	53.48	52.90	53.37	1846764
2017-02-21	53.22	53.97	53.10	53.89	1461777
2017-02-22	53.83	54.10	53.50	53.97	1145800
2017-02-23	54.23	54.27	53.69	54.07	1456081
2017-02-24	54.14	54.60	54.03	54.58	2108751
2017-02-27	54.55	54.59	53.88	54.29	1616072
2017-02-28	54.16	54.83	54.10	54.69	2668562
2017-03-01	54.03	55.07	53.87	54.76	1674859
2017-03-02	54.53	55.51	54.40	55.12	906359
2017-03-03	55.13	55.22	54.43	54.89	923271
2017-03-06	54.85	55.16	54.66	54.89	1138770
2017-03-07	54.86	54.97	54.71	54.82	1005186
2017-03-08	54.28	54.49	53.97	54.12	1062166
2017-03-09	54.26	54.53	54.11	53.68	1287968
2017-03-10	53.98	54.22	53.48	53.89	1891121
2017-03-13	53.84	54.25	53.76	54.19	1718233
2017-03-14	54.17	54.30	53.90	54.02	1685401
2017-03-15	54.23	55.02	54.14	54.79	1407762
2017-03-16	54.47	54.62	54.12	54.35	1388296
2017-03-17	54.43	55.28	54.38	55.05	2346124
2017-03-20	55.06	55.23	54.52	54.69	1380037
2017-03-21	54.61	55.61	54.61	55.49	1377137
2017-03-22	55.74	56.20	55.55	56.04	1776598
2017-03-23	55.86	56.50	55.81	56.05	1924433
2017-03-24	56.03	56.43	55.86	56.19	1141501
2017-03-27	56.42	56.57	55.97	56.05	1083326
2017-03-28	55.94	56.44	54.89	55.31	5066720
2017-03-29	55.20	55.35	54.83	55.13	1996814
2017-03-30	54.96	54.99	54.48	54.69	1310211
2017-03-31	54.56	54.91	54.50	54.59	2105234
2017-04-03	54.52	54.59	54.14	54.57	1428686
2017-04-04	54.63	55.04	54.49	54.72	977760
2017-04-05	54.61	55.09	54.39	55.05	2026738
2017-04-06	55.04	55.16	54.60	54.71	2280289
2017-04-07	54.83	54.96	54.47	54.52	1870072
2017-04-10	54.55	54.76	54.19	54.71	1156690
2017-04-11	54.50	54.86	54.29	54.79	1522709
2017-04-12	54.70	55.42	54.56	55.39	2243075
2017-04-13	55.36	55.36	54.73	54.99	1885764
2017-04-17	55.17	55.49	54.93	55.43	2073799
2017-04-18	55.47	55.66	55.19	55.34	1140131
2017-04-19	55.25	55.41	54.71	54.89	1046219
2017-04-20	54.31	54.87	54.03	54.54	2445596
2017-04-21	54.52	55.23	54.46	55.09	1262632
2017-04-24	55.26	55.68	54.78	55.43	1463883
2017-04-25	55.20	55.38	54.87	55.08	1806677
2017-04-26	54.94	55.52	54.79	55.16	1794359
2017-04-27	55.09	55.39	54.97	55.03	1245507
2017-04-28	54.99	55.11	54.48	54.69	1102777
2017-05-01	54.79	54.81	54.07	54.27	1088426
2017-05-02	54.45	54.63	53.94	54.25	1837105
2017-05-03	54.23	54.69	54.17	54.24	1592464
2017-05-04	54.37	54.85	53.72	54.81	1469532
2017-05-05	54.95	55.12	54.71	54.78	1210622
2017-05-08	54.80	54.95	54.44	54.63	875825
2017-05-09	54.63	54.69	54.14	54.21	937129
2017-05-10	54.24	54.55	54.15	54.45	1025443
2017-05-11	54.31	54.45	53.87	54.45	1220432
2017-05-12	54.47	55.09	54.47	54.93	1316329
2017-05-15	54.86	55.20	54.79	55.17	1081087
2017-05-16	55.10	55.32	54.60	54.66	1651469
2017-05-17	54.78	54.98	54.41	54.43	2385244
2017-05-18	54.64	55.35	54.22	55.30	3231028
2017-05-19	55.28	55.88	54.85	55.60	1981168
2017-05-22	55.48	56.53	55.48	56.42	2605749
2017-05-23	56.51	57.09	56.37	56.46	2437351
2017-05-24	56.32	56.50	55.92	56.14	3378225
2017-05-25	55.72	56.24	55.21	56.05	2165383
2017-05-26	55.99	56.21	55.88	56.15	1188238
2017-05-30	56.17	56.57	55.87	56.46	1189934
2017-05-31	56.57	56.96	56.57	56.75	2085958
2017-06-01	56.75	56.89	56.42	56.80	2592092
2017-06-02	57.03	57.21	56.55	57.17	1508293
2017-06-05	57.12	57.16	56.87	56.88	823572
2017-06-06	57.00	57.21	56.77	56.82	1091216
2017-06-07	56.97	57.14	56.78	56.89	1361987
2017-06-08	56.76	56.86	55.87	56.35	1367288
2017-06-09	56.13	56.42	56.02	56.29	1169489
2017-06-12	56.01	56.17	55.51	56.13	1463779
2017-06-13	56.01	56.34	55.81	56.29	1024875
2017-06-14	56.67	56.90	56.22	56.41	755525
2017-06-15	56.41	56.63	56.23	56.48	1909660
2017-06-16	56.51	57.08	56.51	57.08	1802176
2017-06-19	57.14	57.14	56.60	56.79	811192
2017-06-20	56.84	57.10	56.68	57.09	1087210
2017-06-21	57.07	57.16	56.15	56.47	1136867
2017-06-22	56.41	56.52	56.24	56.27	841042
2017-06-23	56.27	56.45	55.84	55.94	973322
2017-06-26	55.72	56.64	55.68	56.43	1392986
2017-06-27	56.19	56.49	55.70	55.89	2075696
2017-06-28	56.11	56.31	55.27	55.33	1082844
2017-06-29	54.90	55.00	54.48	54.70	1567862
2017-06-30	54.73	54.96	54.38	54.67	1944783
2017-07-03	54.85	54.92	54.13	54.13	800028
2017-07-05	54.12	54.20	53.55	53.86	1475500
2017-07-06	53.70	53.82	53.54	53.75	1082562
2017-07-07	53.77	54.38	53.73	54.14	1156378
2017-07-10	54.19	54.41	53.90	53.95	1679652
2017-07-11	54.01	54.04	53.59	53.81	862460
2017-07-12	54.30	54.52	54.15	54.40	1145528
2017-07-13	54.37	54.37	53.79	54.09	1431128
2017-07-14	54.48	54.63	54.23	54.43	720452
2017-07-17	54.47	55.01	54.18	54.89	2809163
2017-07-18	54.94	55.54	54.81	55.36	2213421
2017-07-19	55.43	55.68	55.22	55.66	1134272
2017-07-20	55.86	56.29	55.65	56.14	1198295
2017-07-21	56.09	56.58	56.05	56.53	1243867
2017-07-24	56.52	56.67	55.80	55.92	1231431
2017-07-25	55.97	55.98	55.60	55.80	912866
2017-07-26	55.77	56.40	55.66	56.34	706436
2017-07-27	56.19	56.38	55.86	56.27	1092204
2017-07-28	56.35	56.35	55.97	56.16	716301
2017-07-31	56.16	56.37	56.02	56.10	1188175
2017-08-01	56.20	56.67	56.16	56.53	1279381
2017-08-02	56.36	56.82	56.20	56.73	904460
2017-08-03	56.55	57.00	56.40	57.00	1611171
2017-08-04	57.00	57.65	56.26	57.50	1307037
2017-08-07	57.57	58.15	57.55	57.94	2400693
2017-08-08	57.85	58.75	57.83	58.43	1657866
2017-08-09	58.57	58.62	57.85	58.08	1881418
2017-08-10	58.10	58.61	57.84	58.54	1401611
2017-08-11	58.45	58.49	57.78	57.95	1106419
2017-08-14	58.13	58.52	57.91	58.45	896934
2017-08-15	58.23	58.83	58.23	58.83	1178148
2017-08-16	58.81	59.17	58.68	59.14	1088884
2017-08-17	59.12	59.33	58.84	58.91	1366086
2017-08-18	58.81	59.75	58.56	59.21	1758992
2017-08-21	59.31	59.36	59.06	59.26	1293959
2017-08-22	59.23	59.99	59.13	59.91	1736511
2017-08-23	59.87	60.26	59.77	60.25	999483
2017-08-24	60.20	60.41	60.04	60.26	738300
2017-08-25	60.48	60.58	60.26	60.37	1089120
2017-08-28	60.56	60.66	60.29	60.57	588435
2017-08-29	60.65	60.79	60.39	60.42	842701
2017-08-30	60.34	60.52	60.14	60.30	712235
2017-08-31	60.30	60.55	59.87	59.99	2029054
2017-09-01	60.17	60.37	59.56	59.80	1177910
2017-09-05	59.84	60.00	59.63	59.86	1174942
2017-09-06	59.97	60.00	59.40	59.47	1458310
2017-09-07	59.52	59.91	59.31	59.88	1361467
2017-09-08	59.94	60.28	59.54	60.09	920192
2017-09-11	60.12	60.91	60.01	60.47	1194775
2017-09-12	60.28	60.31	59.23	59.45	1794646
2017-09-13	59.30	59.30	58.64	58.89	2736343
2017-09-14	58.81	59.56	58.59	59.56	1650259
2017-09-15	59.85	60.06	59.39	59.81	2251573
2017-09-18	59.85	59.85	58.80	59.25	1030527
2017-09-19	59.35	59.37	58.99	59.25	1607869
2017-09-20	59.33	59.54	58.47	58.74	1412057
2017-09-21	58.82	59.18	58.63	58.81	766051
2017-09-22	59.04	59.04	58.34	58.51	1123570
2017-09-25	58.58	59.78	58.55	59.38	2353460
2017-09-26	59.25	59.39	58.89	59.14	1367035
2017-09-27	58.66	58.92	57.80	57.92	2112379
2017-09-28	57.76	58.68	57.56	58.36	1855628
2017-09-29	58.16	58.46	57.78	57.84	1838753
2017-10-02	58.14	58.62	57.93	58.39	1383023
2017-10-03	58.35	58.35	57.67	57.93	1154959
2017-10-04	57.98	58.61	57.87	58.55	1189481
2017-10-05	58.54	58.87	58.32	58.84	1447587
2017-10-06	58.55	58.90	58.37	58.78	1178690
2017-10-09	58.88	59.15	58.80	59.15	14281391
2017-10-10	59.27	59.89	59.04	59.86	1555493
2017-10-11	59.82	60.24	59.55	59.78	1362498
2017-10-12	59.79	60.39	59.66	60.34	1287214
2017-10-13	60.49	60.74	60.04	60.41	1159327
2017-10-16	60.30	61.04	60.13	60.64	1575079
2017-10-17	60.42	61.04	60.42	60.95	1130399
2017-10-18	60.81	61.11	60.69	61.01	882158
2017-10-19	61.02	61.57	61.02	61.56	832397
2017-10-20	61.49	61.74	61.22	61.56	955251
2017-10-23	61.69	61.76	61.39	61.72	923876
2017-10-24	61.61	61.82	61.41	61.73	838425
2017-10-25	61.50	61.71	60.52	61.10	1736077
2017-10-26	61.50	61.96	61.23	61.38	1297968
2017-10-27	61.38	61.81	61.17	61.80	968211
2017-10-30	61.80	62.00	61.58	61.83	688874
2017-10-31	61.71	62.14	61.63	61.99	1127701
2017-11-01	61.98	62.04	61.48	61.80	1253938
2017-11-02	61.89	62.49	61.75	62.32	2550218
2017-11-03	61.58	62.83	61.49	62.19	1978957
2017-11-06	62.41	62.69	61.95	62.12	1466091
2017-11-07	62.34	63.01	62.01	62.87	1450757
2017-11-08	62.77	63.15	62.29	62.66	1693669
2017-11-09	62.40	62.90	62.19	62.82	1000664
2017-11-10	62.46	62.77	62.17	62.48	1239766
2017-11-13	62.63	63.42	62.54	63.39	844764
2017-11-14	63.26	64.70	63.12	64.54	1078616
2017-11-15	64.67	64.89	63.93	64.05	979015
2017-11-16	64.00	64.21	63.52	63.64	1138647
2017-11-17	63.43	63.80	63.23	63.30	1212632
2017-11-20	63.44	63.51	63.03	63.16	861099
2017-11-21	63.38	63.66	63.14	63.16	1119045
2017-11-22	63.20	63.31	62.62	62.92	925875
2017-11-24	63.21	63.28	62.89	62.98	395006
2017-11-27	63.12	63.60	62.96	63.39	1168444
2017-11-28	63.53	63.92	63.53	63.85	622394
2017-11-29	63.72	64.24	63.47	63.68	917160
2017-11-30	63.70	64.18	63.70	63.96	3716118
2017-12-01	64.19	64.36	63.37	63.75	1113129
2017-12-04	63.90	64.02	62.98	63.09	1700621
2017-12-05	63.15	63.33	62.06	62.48	1768752
2017-12-06	62.63	62.83	62.39	62.71	1355183
2017-12-07	62.74	62.74	62.32	62.67	740644
2017-12-08	62.51	63.21	62.36	63.19	1222322
2017-12-11	62.90	63.71	62.90	63.20	787558
2017-12-12	63.09	63.15	61.30	61.36	1677991
2017-12-13	60.80	61.78	60.32	61.25	2028795
2017-12-14	61.15	61.27	60.60	60.83	1526771
2017-12-15	61.00	61.44	60.83	60.94	2832234
2017-12-18	60.94	61.22	60.16	60.41	1709749
2017-12-19	60.52	60.68	59.46	59.49	1536316
2017-12-20	59.49	59.69	58.64	58.69	1856419
2017-12-21	58.52	58.85	58.29	58.37	1649479
2017-12-22	58.61	58.83	58.52	58.69	1032697
2017-12-26	58.72	58.98	58.28	58.30	598069
2017-12-27	58.69	58.75	58.35	58.70	1081823
2017-12-28	58.81	59.15	58.58	59.15	1123151
2017-12-29	59.24	59.44	58.98	58.99	1192972
2018-01-02	58.98	59.03	58.16	58.39	1313803
2018-01-03	58.16	58.64	57.82	58.09	1373838
2018-01-04	57.96	58.50	57.32	57.43	1647477
2018-01-05	57.62	57.81	57.23	57.39	1321491
2018-01-08	57.61	58.09	57.28	58.07	964209
2018-01-09	57.90	57.99	57.23	57.32	1165284
2018-01-10	56.98	57.08	56.39	56.48	1017450
2018-01-11	56.70	56.75	55.89	56.15	1497655
2018-01-12	55.96	56.19	55.42	55.52	1385138
2018-01-16	55.67	55.92	54.83	55.46	1684912
2018-01-17	55.64	55.94	55.30	55.79	1600845
2018-01-18	55.76	55.79	54.92	55.39	1807659
2018-01-19	55.61	55.79	55.11	55.16	1450030
2018-01-22	55.47	55.84	55.26	55.30	1065589
2018-01-23	55.31	56.38	55.28	56.07	1351102
2018-01-24	56.02	56.17	55.67	55.74	2683579
2018-01-25	55.74	56.85	55.68	56.74	1849107
2018-01-26	56.87	57.09	56.26	56.92	1616584
2018-01-29	56.59	56.63	55.86	55.88	1270403
2018-01-30	55.91	56.33	55.73	56.09	1299637
2018-01-31	56.12	56.74	55.78	56.63	2066582
2018-02-01	56.62	56.62	54.96	55.21	3167081
2018-02-02	54.91	55.41	54.77	54.89	1440562
2018-02-05	54.92	55.54	54.01	54.15	1921642
2018-02-06	53.52	53.66	51.89	53.00	2420804
2018-02-07	53.00	53.82	52.80	53.19	2669942
2018-02-08	53.02	54.30	52.57	52.59	3938146
2018-02-09	53.07	55.72	53.05	55.42	4565129
2018-02-12	55.42	55.44	54.49	55.07	1789098
2018-02-13	54.85	55.45	54.32	55.25	1201565
2018-02-14	54.89	55.27	54.36	54.68	1410072
2018-02-15	54.87	56.27	54.77	56.26	2539122
2018-02-16	56.40	56.85	55.67	56.32	2605647
2018-02-20	56.02	56.27	54.80	55.08	2336507
2018-02-21	55.03	55.45	54.38	54.40	1740254
2018-02-22	54.68	55.32	54.23	54.59	1655249
2018-02-23	54.70	56.39	54.63	56.35	1993770
2018-02-26	56.38	56.46	55.38	55.75	1448296
2018-02-27	55.93	56.30	54.80	54.89	1838874
2018-02-28	55.12	55.24	54.28	54.30	1849336
2018-03-01	54.28	54.84	53.68	53.96	1844624
2018-03-02	54.05	54.62	53.47	54.03	1444483
2018-03-05	53.94	55.32	53.68	55.12	1915050
2018-03-06	55.02	55.02	53.87	53.94	1719637
2018-03-07	53.77	54.00	53.08	53.58	1800625
2018-03-08	53.84	54.08	53.58	53.86	1030295
2018-03-09	53.82	54.06	53.43	53.99	2057020
2018-03-12	54.15	54.60	54.10	53.95	1559290
2018-03-13	54.14	54.65	53.88	54.09	1602958
2018-03-14	54.22	54.87	54.19	54.63	2062995
2018-03-15	54.66	55.43	54.53	54.77	1513904
2018-03-16	54.88	55.64	54.87	55.49	2834365
2018-03-19	55.48	55.79	54.93	55.20	1135081
2018-03-20	55.28	55.54	54.99	55.13	975785
2018-03-21	55.27	55.89	54.77	54.90	1126738
2018-03-22	54.88	55.96	54.72	54.92	1237710
2018-03-23	55.08	55.51	53.91	54.01	1240746
2018-03-26	54.30	54.95	54.10	54.85	1328922
2018-03-27	55.07	56.67	54.77	55.88	1787546
2018-03-28	56.07	56.51	55.79	55.94	1322762
2018-03-29	55.97	56.79	55.97	56.63	2023816
2018-04-02	57.08	57.66	56.22	56.69	2217729
2018-04-03	56.61	57.46	56.29	57.14	2083117
2018-04-04	56.92	57.08	56.15	56.81	2216645
2018-04-05	56.89	57.65	56.50	57.44	3252933
2018-04-06	57.53	57.92	56.86	57.13	2826107
2018-04-09	57.12	57.55	56.70	56.96	1366910
2018-04-10	57.01	57.12	56.18	56.20	1294539
2018-04-11	56.15	56.42	55.73	56.01	1246223
2018-04-12	56.05	56.18	55.01	55.33	1128384
2018-04-13	55.58	55.83	55.26	55.51	1585503
2018-04-16	55.69	56.49	55.67	56.36	1651537
2018-04-17	56.42	57.15	56.24	56.89	1242897
2018-04-18	57.06	57.49	56.53	56.56	1277891
2018-04-19	56.40	56.91	56.32	56.85	885406
2018-04-20	56.73	56.73	56.03	56.27	1007734
2018-04-23	56.49	57.16	56.30	56.63	1487464
2018-04-24	56.54	57.56	56.50	57.20	1678524
2018-04-25	57.09	57.75	56.80	57.21	1207997
2018-04-26	57.23	57.96	56.95	57.87	895882
2018-04-27	57.74	58.72	57.73	58.60	1226534
2018-04-30	58.77	58.95	58.44	58.62	1504500
2018-05-01	58.66	58.84	58.28	58.33	1177941
2018-05-02	58.33	58.68	58.02	58.38	874277
2018-05-03	58.28	58.93	57.65	58.74	918418
2018-05-04	58.81	59.18	58.68	58.90	808828
2018-05-07	58.88	58.98	58.44	58.54	1053508
2018-05-08	58.25	58.32	56.75	56.91	1751806
2018-05-09	57.76	57.77	56.08	56.22	1818336
2018-05-10	56.68	56.72	56.07	56.34	1540769
2018-05-11	56.43	57.03	56.32	56.87	1674081
2018-05-14	56.98	57.06	56.08	56.59	1447083
2018-05-15	56.32	56.67	56.08	56.42	1768768
2018-05-16	56.41	56.58	55.82	55.94	1593732
2018-05-17	56.01	56.26	55.72	55.84	1604722
2018-05-18	55.95	56.51	55.80	56.26	1662418
2018-05-21	56.30	56.48	55.80	56.34	980087
2018-05-22	57.46	57.46	56.01	56.70	1205822
2018-05-23	57.07	57.93	57.02	57.89	2572305
2018-05-24	58.30	59.23	58.11	58.78	2021584
2018-05-25	58.81	58.97	58.46	58.87	1347111
2018-05-29	58.94	59.31	58.57	58.83	2019089
2018-05-30	58.56	59.51	58.56	59.39	1344162
2018-05-31	59.23	59.79	58.94	59.19	1628639
2018-06-01	59.07	59.10	58.06	58.11	2214737
2018-06-04	58.40	58.59	57.76	57.98	1280358
2018-06-05	58.01	58.18	57.26	57.41	1607231
2018-06-06	57.72	57.79	56.47	56.57	2065260
2018-06-07	56.60	57.36	56.19	56.90	1871916
2018-06-08	57.13	57.32	56.52	56.69	1396200
2018-06-11	56.86	57.02	55.68	55.29	1952487
2018-06-12	55.43	56.14	55.21	56.06	2307864
2018-06-13	56.14	56.33	55.64	55.76	1874452
2018-06-14	55.82	56.47	55.81	56.37	1619992
2018-06-15	56.29	57.02	56.02	56.97	3256697
2018-06-18	56.98	57.77	56.97	57.64	2136255
2018-06-19	57.70	58.41	57.67	58.28	1619313
2018-06-20	58.27	58.39	57.93	58.31	1356593
2018-06-21	58.31	58.65	58.18	58.51	737759
2018-06-22	58.47	58.82	58.27	58.68	1574630
2018-06-25	58.74	59.77	58.74	59.65	1625448
2018-06-26	59.49	60.11	59.49	59.94	1554359
2018-06-27	59.83	60.63	59.70	60.49	1306441
2018-06-28	60.73	61.10	60.41	60.84	2457946
2018-06-29	60.60	61.25	60.23	60.85	2667288
2018-07-02	60.89	61.28	60.49	61.22	1203548
2018-07-03	61.18	61.71	60.95	61.23	682433
2018-07-05	61.25	61.55	61.08	61.55	1046536
2018-07-06	61.56	62.15	61.54	62.03	1188255
2018-07-09	62.02	62.02	59.76	59.97	1782098
2018-07-10	59.40	60.81	59.15	60.50	2110991
2018-07-11	60.56	61.48	60.39	61.38	1423859
2018-07-12	61.42	61.50	60.79	61.37	1381089
2018-07-13	61.37	61.46	60.98	61.39	1016219
2018-07-16	61.42	61.59	61.09	61.34	870212
2018-07-17	61.56	61.58	61.04	61.27	757838
2018-07-18	61.24	61.27	60.73	61.07	1000685
2018-07-19	61.38	61.98	61.17	61.71	676352
2018-07-20	61.33	61.71	60.76	61.34	904473
2018-07-23	61.41	61.45	60.57	60.93	747038
2018-07-24	60.62	61.06	59.94	61.00	1331232
2018-07-25	60.91	61.52	60.69	61.36	1446286
2018-07-26	61.81	62.30	61.76	62.15	1325424
2018-07-27	62.15	62.41	61.75	61.94	1252251
2018-07-30	61.86	61.86	61.27	61.42	787814
2018-07-31	61.70	62.11	61.39	62.06	1922485
2018-08-01	61.56	61.88	60.78	61.36	1491980
2018-08-02	61.36	61.95	60.90	61.77	1631710
2018-08-03	62.00	62.76	61.07	62.45	1512364
2018-08-06	62.68	62.86	62.29	62.57	1200529
2018-08-07	62.43	62.75	61.96	62.59	1162432
2018-08-08	62.43	62.86	62.33	62.60	899168
2018-08-09	62.66	62.90	62.37	62.83	941230
2018-08-10	62.99	63.41	62.70	62.78	937973
2018-08-13	62.84	63.07	62.60	62.99	1056780
2018-08-14	62.89	63.43	62.76	63.10	1007348
2018-08-15	63.29	64.07	62.98	63.61	1080468
2018-08-16	63.55	64.47	63.30	64.45	2197062
2018-08-17	64.35	64.96	64.19	64.76	1795914
2018-08-20	64.98	65.09	64.37	64.57	1107326
2018-08-21	64.47	64.47	63.90	64.21	1162502
2018-08-22	64.21	64.31	63.27	63.56	957632
2018-08-23	63.64	64.07	63.42	63.65	1175191
2018-08-24	63.64	64.02	63.28	63.99	862737
2018-08-27	64.07	64.21	63.04	63.37	714031
2018-08-28	63.23	63.33	62.81	63.22	1503996
2018-08-29	63.27	63.49	63.06	63.46	1282715
2018-08-30	63.58	63.87	63.36	63.55	1563000
2018-08-31	63.65	63.96	63.02	63.23	1020941
2018-09-04	63.45	63.93	63.40	63.75	1053998
2018-09-05	63.84	65.00	63.80	64.95	1369038
2018-09-06	65.08	65.87	64.74	65.62	2303607
2018-09-07	65.11	65.67	64.93	65.34	2299007
2018-09-10	65.69	66.11	65.44	65.44	1689160
2018-09-11	65.62	65.98	65.23	65.35	2620852
2018-09-12	65.52	65.83	65.17	65.37	2322719
2018-09-13	65.35	65.73	65.03	65.71	1701484
2018-09-14	65.32	65.45	64.58	65.41	1918540
2018-09-17	65.51	65.54	64.95	65.24	1523627
2018-09-18	65.13	65.35	64.46	65.06	1869736
2018-09-19	65.02	65.02	63.22	63.91	5685346
2018-09-20	63.74	64.21	63.14	64.13	1710539
2018-09-21	63.85	64.59	63.59	64.42	2761226
2018-09-24	64.27	64.51	63.72	63.76	1403051
2018-09-25	63.68	63.71	62.75	63.02	1719612
2018-09-26	62.86	63.12	62.06	62.14	2079626
2018-09-27	62.35	62.90	62.14	62.57	1307357
2018-09-28	62.49	63.23	62.49	63.22	1736008
2018-10-01	63.07	63.42	62.70	63.29	1555073
2018-10-02	63.49	64.48	63.47	64.35	1393531
2018-10-03	64.29	64.66	63.08	63.69	1367205
2018-10-04	63.40	64.08	62.87	63.90	1343529
2018-10-05	63.94	65.29	63.94	65.10	1464101
2018-10-08	65.25	66.36	65.07	65.65	1524760
2018-10-09	65.76	66.64	65.59	66.33	1625874
2018-10-10	66.28	67.06	65.90	65.94	1456660
2018-10-11	66.20	66.40	63.87	64.04	2286973
2018-10-12	63.91	64.07	63.09	63.80	2406343
2018-10-15	63.82	64.32	63.57	63.82	1897653
2018-10-16	63.77	65.08	63.52	64.78	1026534
2018-10-17	64.85	65.19	64.42	64.76	1208022
2018-10-18	64.87	65.21	64.62	64.94	990687
2018-10-19	64.94	66.34	64.94	66.05	1230067
2018-10-22	65.86	66.10	65.31	65.65	1561600
2018-10-23	66.03	66.41	65.38	65.49	1910825
2018-10-24	65.75	67.23	65.40	66.79	1532122
2018-10-25	66.45	66.45	65.29	65.69	1874385
2018-10-26	65.97	66.25	63.84	64.40	2467476
2018-10-29	64.48	65.42	64.48	65.20	1052743
2018-10-30	65.54	65.81	64.56	65.00	1481183
2018-10-31	64.35	65.63	63.53	64.58	2464221
2018-11-01	64.94	64.94	63.68	64.35	1701939
2018-11-02	64.63	64.80	63.32	63.61	1429918
2018-11-05	63.97	64.89	63.83	64.65	1169828
2018-11-06	64.65	65.12	64.52	65.07	1130738
2018-11-07	65.39	66.10	64.87	66.04	1453449
2018-11-08	65.98	66.34	65.31	66.30	1463550
2018-11-09	66.33	67.50	66.22	67.32	1380354
2018-11-12	67.26	68.95	67.16	68.39	1889334
2018-11-13	68.45	69.01	67.95	68.83	1186176
2018-11-14	68.49	69.20	68.22	68.74	1426831
2018-11-15	68.34	69.47	67.47	69.39	1853012
2018-11-16	70.00	70.36	69.17	69.30	1651934
2018-11-19	69.35	69.78	69.22	69.74	2242666
2018-11-20	69.99	70.68	68.88	69.00	1576143
2018-11-21	68.82	68.95	67.34	67.52	1420421
2018-11-23	67.64	67.94	67.20	67.75	586798
2018-11-26	67.87	68.10	67.06	67.82	1085318
2018-11-27	67.78	68.72	67.26	68.68	1386501
2018-11-28	68.72	68.99	68.04	68.11	911816
2018-11-29	67.58	67.93	67.31	67.82	1278798
2018-11-30	68.02	68.69	67.60	68.62	2389816
2018-12-03	68.32	69.80	67.91	69.80	1561609
2018-12-04	70.00	70.95	69.78	70.04	1291954
2018-12-06	70.34	70.43	68.68	70.16	1923813
2018-12-07	70.14	70.67	69.50	70.42	1106934
2018-12-10	70.55	70.94	69.30	70.24	909256
2018-12-11	70.41	70.56	69.89	70.29	1042300
2018-12-12	70.37	70.64	69.60	69.84	1024886
2018-12-13	69.86	70.72	69.86	70.44	1089879
2018-12-14	70.62	70.86	69.52	69.81	1432846
2018-12-17	70.05	70.09	67.09	67.31	2086784
2018-12-18	67.53	68.25	67.08	67.38	1873293
2018-12-19	67.68	68.24	66.93	67.21	1267176
2018-12-20	67.26	68.29	66.11	67.03	2116769
2018-12-21	66.58	68.55	66.58	66.94	3520515
2018-12-24	67.07	67.44	63.03	63.24	664253
2018-12-26	63.37	64.40	62.51	64.35	1004762
2018-12-27	64.41	65.31	63.33	65.30	1396002
2018-12-28	65.43	65.96	64.68	64.94	847574
2018-12-31	65.06	65.28	64.31	65.23	935140
2019-01-02	65.07	65.12	63.13	63.53	1325230
2019-01-03	63.49	64.21	63.33	63.69	1362928
2019-01-04	63.45	64.79	63.28	64.59	1691099
2019-01-07	64.23	64.70	63.68	63.85	2235454
2019-01-08	64.02	64.94	63.69	64.86	1268760
2019-01-09	64.64	65.03	64.10	64.38	1501042
2019-01-10	64.53	65.86	64.27	65.81	1080052
2019-01-11	65.71	65.89	65.09	65.55	873670
2019-01-14	64.87	65.15	64.17	64.96	1499480
2019-01-15	64.77	66.66	64.67	66.04	1794932
2019-01-16	65.72	66.72	65.48	66.67	1405800
2019-01-17	66.73	67.14	66.54	67.06	1255106
2019-01-18	67.03	67.38	66.83	67.24	1138932
2019-01-22	67.35	67.90	66.74	67.58	1495802
2019-01-23	67.65	68.12	67.48	68.10	1205247
2019-01-24	68.23	68.82	67.49	68.75	1101856
2019-01-25	68.43	69.03	67.79	67.94	1220544
2019-01-28	68.02	68.30	67.28	67.66	943693
2019-01-29	67.88	68.25	67.28	67.47	1544070
2019-01-30	67.19	68.30	66.97	67.94	1117545
2019-01-31	67.79	69.62	67.51	69.34	2230264
2019-02-01	69.34	69.34	68.21	68.85	1157320
2019-02-04	68.51	69.00	67.90	68.99	1645619
2019-02-05	68.79	68.98	68.37	68.84	1277630
2019-02-06	68.78	69.06	68.48	68.89	861408
2019-02-07	68.86	69.73	68.72	69.72	1280746
2019-02-08	69.60	70.48	69.48	70.47	921617
2019-02-11	70.49	70.96	70.34	70.76	1455432
2019-02-12	70.66	71.08	70.03	70.19	2108215
2019-02-13	69.80	70.14	69.80	70.06	1664211
2019-02-14	68.70	69.90	68.26	69.03	2081010
2019-02-15	69.54	69.97	69.29	69.68	1979068
2019-02-19	69.72	70.39	69.60	70.09	1241413
2019-02-20	70.00	70.49	69.53	70.40	1286645
2019-02-21	70.10	71.31	69.81	71.20	1394988
2019-02-22	71.38	72.18	71.16	72.18	1941418
2019-02-25	72.36	72.36	70.58	70.88	1845649
2019-02-26	71.01	71.01	70.01	70.22	1629396
2019-02-27	70.00	70.75	69.80	70.42	1177938
2019-02-28	70.45	71.38	70.23	71.24	1530530
2019-03-01	71.58	71.61	70.41	70.93	1058608
2019-03-04	71.33	71.36	70.42	71.30	1370129
2019-03-05	71.28	71.55	70.82	71.07	1271581
2019-03-06	71.23	71.43	70.80	71.07	1290899
2019-03-07	71.29	71.90	71.00	71.22	1493565
2019-03-08	71.22	71.77	71.03	71.70	1028177
2019-03-11	71.84	72.61	71.81	72.10	1254040
2019-03-12	72.29	72.55	71.89	72.37	1837618
2019-03-13	72.42	73.00	72.26	72.94	1452479
2019-03-14	72.89	73.25	72.48	72.61	1509713
2019-03-15	72.46	73.32	72.34	73.04	2026216
2019-03-18	73.07	73.11	72.24	72.51	1611388
2019-03-19	72.44	72.50	71.57	72.00	1791119
2019-03-20	72.23	72.96	71.96	72.23	1294887
2019-03-21	72.15	73.43	72.02	73.26	980724
2019-03-22	73.48	74.45	73.41	73.75	1346850
2019-03-25	73.93	74.46	73.57	74.30	1385352
2019-03-26	74.35	74.91	74.09	74.75	1034893
2019-03-27	74.68	74.89	73.97	74.39	1424975
2019-03-28	74.56	74.71	73.18	73.46	992390
2019-03-29	73.33	73.62	73.01	73.55	1425261
2019-04-01	73.58	73.77	72.12	72.79	1321017
2019-04-02	72.79	72.85	72.20	72.56	1328344
2019-04-03	72.52	72.79	71.85	72.24	1362435
2019-04-04	72.62	72.62	71.39	71.56	1955014
2019-04-05	71.74	72.42	71.21	72.39	2557810
2019-04-08	72.36	72.38	71.54	71.67	1029449
2019-04-09	71.76	72.04	71.52	72.02	828201
2019-04-10	72.06	72.57	71.40	71.50	1402039
2019-04-11	71.50	71.87	71.22	71.84	856435
2019-04-12	71.69	72.02	71.06	71.98	1466602
2019-04-15	72.19	72.39	71.78	72.03	756523
2019-04-16	71.95	72.24	70.73	70.85	969200
2019-04-17	70.77	71.08	70.51	70.61	1103791
2019-04-18	70.68	71.06	70.43	70.48	1264186
2019-04-22	70.36	70.83	70.27	70.52	1252408
2019-04-23	71.01	71.23	70.50	71.15	1650133
2019-04-24	71.15	72.25	71.05	71.99	1934118
2019-04-25	71.70	72.61	71.60	72.26	1226211
2019-04-26	72.61	73.24	72.16	72.18	1211151
2019-04-29	71.97	72.11	71.23	71.36	897533
2019-04-30	71.37	72.84	71.29	72.77	1688030
2019-05-01	72.55	72.78	71.96	72.24	1004101
2019-05-02	72.39	72.84	71.82	72.34	1217670
2019-05-03	72.46	73.08	72.46	72.95	687825
2019-05-06	72.91	73.24	72.60	72.75	895949
2019-05-07	72.80	73.14	72.41	72.70	1029276
2019-05-08	72.64	72.69	71.24	71.36	1399246
2019-05-09	71.39	72.29	71.25	71.90	1602546
2019-05-10	71.63	73.29	71.54	73.29	1132728
2019-05-13	73.30	74.72	73.24	74.60	1557596
2019-05-14	74.52	74.60	73.72	73.85	1242846
2019-05-15	74.06	74.17	73.55	73.72	1075686
2019-05-16	73.63	74.54	73.50	74.24	874791
2019-05-17	74.01	75.00	74.01	74.71	1048482
2019-05-20	75.02	75.25	74.39	74.69	1069646
2019-05-21	74.69	74.96	74.13	74.29	1546478
2019-05-22	74.41	74.91	74.11	74.87	881026
2019-05-23	75.05	75.72	74.91	75.71	1159433
2019-05-24	75.87	76.14	75.33	75.38	789786
2019-05-28	75.58	75.58	74.30	74.32	1604674
2019-05-29	74.58	74.72	72.98	73.19	1001220
2019-05-30	73.16	73.65	72.73	72.92	1070370
2019-05-31	73.43	73.73	72.79	73.34	2114837
2019-06-03	73.26	74.63	73.25	74.48	1672742
2019-06-04	74.48	74.52	72.95	74.45	1366758
2019-06-05	74.66	76.30	74.48	76.14	1401027
2019-06-06	76.39	76.66	76.00	76.53	1166476
2019-06-07	77.10	77.55	75.88	75.88	1350163
2019-06-10	75.63	76.12	75.22	75.45	1081076
2019-06-11	75.41	75.58	74.41	74.93	1084575
2019-06-12	75.22	76.26	75.22	76.24	987640
2019-06-13	76.28	76.64	75.74	76.21	971873
2019-06-14	76.45	77.03	76.29	76.71	1142182
2019-06-17	76.73	77.19	75.81	76.20	908680
2019-06-18	76.74	76.80	75.48	76.43	1426239
2019-06-19	76.22	77.23	76.03	76.90	1481979
2019-06-20	76.93	77.72	76.57	77.36	883970
2019-06-21	77.42	77.58	76.46	77.45	1597193
2019-06-24	77.55	77.77	76.82	76.90	1414029
2019-06-25	77.05	77.05	76.45	76.58	996672
2019-06-26	76.40	76.64	74.66	74.73	1160128
2019-06-27	74.83	75.27	74.36	74.65	926412
2019-06-28	74.56	75.62	74.45	75.11	2159987
2019-07-01	75.12	75.33	74.23	75.21	1141170
2019-07-02	75.55	76.01	75.28	75.90	1147334
2019-07-03	76.13	77.09	76.05	76.52	512719
2019-07-05	75.93	76.60	75.04	76.45	760929
2019-07-08	76.56	76.79	75.94	76.47	795704
2019-07-09	76.35	76.70	75.97	76.61	884379
2019-07-10	76.70	77.12	76.31	76.65	793998
2019-07-11	76.57	77.09	76.00	76.68	831135
2019-07-12	76.58	76.72	75.77	76.16	709106
2019-07-15	76.10	76.54	75.79	76.29	657674
2019-07-16	76.07	76.43	75.57	76.23	1355060
2019-07-17	76.56	77.28	76.50	76.74	917878
2019-07-18	76.80	77.20	76.13	77.16	893381
2019-07-19	77.02	77.21	75.95	75.98	854711
2019-07-22	76.13	76.74	75.42	76.28	1193263
2019-07-23	76.30	76.67	75.71	76.23	988092
2019-07-24	76.61	76.61	75.71	76.43	847716
2019-07-25	76.90	77.07	75.94	76.25	1219889
2019-07-26	76.35	76.82	75.91	76.59	1120516
2019-07-29	76.80	77.18	76.14	76.85	1078810
2019-07-30	76.76	77.26	75.82	76.21	918355
2019-07-31	76.18	76.69	75.44	75.69	1041342
2019-08-01	75.60	77.11	75.37	76.64	2349639
2019-08-02	76.68	77.41	75.42	75.74	2160308
2019-08-05	76.08	76.70	74.63	75.05	2157736
2019-08-06	75.06	75.35	73.67	75.00	5268682
2019-08-07	75.11	75.64	74.02	75.22	2969405
2019-08-08	75.09	76.50	74.41	76.32	2579316
2019-08-09	76.42	76.90	75.59	76.69	2787376
2019-08-12	76.97	77.01	76.28	76.64	2046405
2019-08-13	76.58	76.99	76.16	76.51	2820064
2019-08-14	76.74	76.77	75.13	75.25	1528435
2019-08-15	75.04	76.13	74.92	75.81	3140613
2019-08-16	75.87	76.85	75.77	76.64	2310384
2019-08-19	76.65	77.31	76.07	76.97	1842943
2019-08-20	77.20	77.20	76.43	76.66	1718997
2019-08-21	76.62	76.96	76.40	76.92	1215032
2019-08-22	76.86	77.07	76.32	76.82	1160408
2019-08-23	77.05	77.30	75.06	75.33	1704249
2019-08-26	75.34	75.88	75.23	75.85	1428285
2019-08-27	76.01	76.46	75.72	75.75	1569025
2019-08-28	75.77	76.12	75.31	75.75	2178233
2019-08-29	76.21	77.24	75.87	77.15	2129279
2019-08-30	77.50	77.52	76.88	77.15	1961396
2019-09-03	77.22	78.51	76.96	78.49	2380294
2019-09-04	78.64	78.88	77.97	78.49	1106094
2019-09-05	78.17	78.41	77.02	77.14	1399663
2019-09-06	77.28	77.45	75.68	76.19	1964003
2019-09-09	75.96	76.00	74.90	74.71	2134503
2019-09-10	74.77	74.77	73.31	74.21	2045836
2019-09-11	74.04	74.88	73.32	74.77	2501620
2019-09-12	75.38	76.97	75.34	76.50	2929647
2019-09-13	76.30	77.50	75.89	76.60	2388025
2019-09-16	76.60	77.35	76.32	77.17	1518404
2019-09-17	78.10	78.54	77.23	77.54	1906447
2019-09-18	77.81	78.51	77.53	78.48	2134106
2019-09-19	78.60	78.76	78.26	78.66	1552352
2019-09-20	78.97	79.31	78.46	79.04	2442161
2019-09-23	78.95	79.39	78.85	78.97	1437654
2019-09-24	79.34	79.79	78.84	79.56	1949734
2019-09-25	79.45	80.34	78.91	80.26	1845787
2019-09-26	80.49	80.85	80.17	80.38	1657199
2019-09-27	80.55	80.55	79.42	80.00	1024812
2019-09-30	80.07	80.62	79.85	80.05	1606043
2019-10-01	79.71	80.05	79.17	79.66	1787284
2019-10-02	79.57	79.70	78.57	78.75	1393730
2019-10-03	78.86	79.04	78.15	78.50	1459536
2019-10-04	78.57	79.57	78.29	79.53	1150233
2019-10-07	79.46	79.46	78.68	78.94	1351993
2019-10-08	78.75	78.78	77.42	77.42	1498117
2019-10-09	77.65	77.78	76.90	77.34	1735977
2019-10-10	76.97	77.26	76.39	76.85	1210614
2019-10-11	76.71	77.55	76.33	77.05	1259132
2019-10-14	77.19	77.20	76.02	76.29	1037496
2019-10-15	76.36	76.70	75.39	75.80	1297434
2019-10-16	75.76	75.97	75.26	75.72	1762809
2019-10-17	75.76	76.11	75.28	75.80	1465731
2019-10-18	75.67	76.76	75.50	76.62	2104777
2019-10-21	76.41	76.89	76.28	76.66	1033603
2019-10-22	76.59	77.26	76.55	77.05	1576318
2019-10-23	77.02	77.29	76.60	77.06	1305163
2019-10-24	77.15	77.90	77.08	77.49	896680
2019-10-25	77.58	77.68	76.59	76.59	1417201
2019-10-28	76.31	76.83	75.65	75.84	1670442
2019-10-29	76.15	76.99	75.87	76.48	1525812
2019-10-30	76.73	77.72	76.56	77.58	1107026
2019-10-31	77.59	77.87	76.97	77.70	1673613
2019-11-01	77.74	77.92	77.09	77.36	1155635
2019-11-04	77.23	77.23	75.72	76.09	1612670
2019-11-05	75.82	75.95	74.61	74.96	2098358
2019-11-06	75.16	76.01	75.00	75.56	1630557
2019-11-07	75.17	75.17	73.74	74.63	1478770
2019-11-08	74.11	74.92	73.34	73.81	2453596
2019-11-11	73.80	74.25	73.60	74.09	1442697
2019-11-12	74.25	74.69	74.13	74.20	1882786
2019-11-13	74.51	75.93	74.41	75.58	1615473
2019-11-14	75.57	76.57	75.46	76.53	2614126
2019-11-15	76.49	76.83	76.26	76.62	1699182
2019-11-18	76.69	77.02	75.65	75.73	1574236
2019-11-19	75.50	76.13	75.03	75.45	1565286
2019-11-20	75.45	75.85	74.73	75.47	1721495
2019-11-21	75.44	75.51	74.76	75.19	1533570
2019-11-22	75.00	75.29	74.27	74.95	1614158
2019-11-25	74.94	74.99	73.99	74.17	1431201
2019-11-26	73.88	74.44	73.56	74.13	1775317
2019-11-27	74.14	74.32	73.70	74.18	1382992
2019-11-29	74.44	74.69	74.25	74.33	703254
2019-12-02	74.06	74.42	73.67	73.68	1369516
2019-12-03	73.94	74.18	73.65	73.81	851706
2019-12-04	73.54	74.50	73.51	74.36	962239
2019-12-05	74.20	75.09	74.14	75.09	1636311
2019-12-06	74.91	75.55	74.72	75.19	1319201
2019-12-09	75.28	75.29	74.74	74.46	1579276
2019-12-10	74.46	75.03	74.29	74.59	1685706
2019-12-11	75.00	75.18	74.37	74.95	1485564
2019-12-12	74.78	75.19	74.40	74.71	1173822
2019-12-13	74.47	75.18	73.96	75.02	972164
2019-12-16	75.05	75.80	74.91	75.76	1505937
2019-12-17	75.75	76.37	75.54	75.61	1494016
2019-12-18	75.57	76.14	75.03	76.03	2484457
2019-12-19	76.07	76.48	75.43	75.45	6537412
2019-12-20	75.72	77.01	75.51	76.57	4155889
2019-12-23	76.56	76.56	75.47	75.64	961525
2019-12-24	75.66	75.88	75.33	75.75	476164
2019-12-26	75.84	75.91	75.31	75.64	639949
2019-12-27	75.94	76.33	75.59	76.30	1659820
2019-12-30	76.05	76.59	76.05	76.56	1106183
2019-12-31	76.54	77.04	76.49	76.80	1388933
2020-01-02	76.94	77.10	75.76	76.05	1446270
2020-01-03	75.84	76.55	75.84	76.08	1239926
2020-01-06	76.08	76.39	75.91	76.15	1382407
2020-01-07	75.88	76.44	75.54	76.43	1227283
2020-01-08	76.81	76.81	76.19	76.30	1034685
2020-01-09	76.24	76.68	76.07	76.59	1460743
2020-01-10	76.80	77.30	76.70	77.01	1073951
2020-01-13	77.02	77.76	77.02	77.63	1280756
2020-01-14	77.59	77.87	77.11	77.61	1439745
2020-01-15	77.80	78.33	77.58	78.20	1732371
2020-01-16	78.70	79.30	78.70	79.21	2065904
2020-01-17	79.24	79.90	79.16	79.75	1552813
2020-01-21	79.75	80.06	79.36	80.03	1732705
2020-01-22	80.14	80.44	79.88	79.91	2366319
2020-01-23	79.94	80.37	79.69	80.30	1269782
2020-01-24	80.25	80.83	80.03	80.39	1185829
2020-01-27	80.33	80.84	79.75	80.11	1774848
2020-01-28	80.20	80.67	79.97	80.32	1350689
2020-01-29	80.73	81.07	80.44	81.02	1493356
2020-01-30	80.97	81.94	80.77	81.90	1086120
2020-01-31	81.81	82.41	81.61	82.05	2038434
2020-02-03	82.23	82.71	82.08	82.63	1105701
2020-02-04	82.65	83.02	82.11	82.27	1595503
2020-02-05	82.11	82.74	81.94	82.68	1071230
2020-02-06	82.72	83.35	82.57	83.17	1388321
2020-02-07	83.45	83.76	83.27	83.60	1597912
2020-02-10	83.75	84.03	83.25	83.98	1220500
2020-02-11	84.16	84.48	83.87	84.27	1498106
2020-02-12	83.96	84.74	83.80	84.57	1155439
2020-02-13	84.57	85.85	84.37	85.75	1069670
2020-02-14	86.00	86.87	85.80	86.79	1754321
2020-02-18	87.16	87.33	86.50	86.75	2305848
2020-02-19	86.64	86.71	85.77	85.88	1598577
2020-02-20	85.55	85.92	85.10	85.66	1999047
2020-02-21	85.66	86.42	85.23	85.34	2212936
2020-02-24	85.00	85.62	84.54	84.82	1700536
2020-02-25	84.90	85.32	83.32	83.56	2613111
2020-02-26	84.73	86.47	84.04	85.21	2840838
2020-02-27	85.15	85.81	81.57	81.57	2564011
2020-02-28	80.08	80.28	77.19	79.00	4614961
2020-03-02	79.29	84.46	79.15	84.42	2835748
2020-03-03	84.17	86.00	82.96	83.16	2231890
2020-03-04	83.74	87.66	83.74	87.07	1952673
2020-03-05	85.60	87.12	85.11	86.05	2061771
2020-03-06	83.81	85.69	81.30	85.35	3040899
2020-03-09	82.00	83.37	80.02	81.11	4268426
2020-03-10	81.99	83.59	79.16	82.59	2920841
2020-03-11	80.96	81.86	79.59	80.87	2737945
2020-03-12	75.50	76.82	71.04	72.40	2950579
2020-03-13	75.66	76.51	71.20	76.15	2490850
2020-03-16	70.02	72.33	64.93	65.95	3280471
2020-03-17	67.71	79.18	66.86	77.69	3872136
2020-03-18	71.94	77.38	70.18	76.15	2533260
2020-03-19	76.75	78.16	70.95	71.88	3094856
2020-03-20	71.50	71.64	62.01	62.93	3145762
2020-03-23	63.08	64.94	58.74	61.37	3118409
2020-03-24	63.40	65.49	60.30	65.29	2620470
2020-03-25	64.13	69.12	61.59	67.54	2397373
2020-03-26	67.14	73.69	66.64	72.79	2056060
2020-03-27	70.87	77.02	70.44	74.24	1829817
2020-03-30	76.02	78.77	74.66	78.17	2470024
2020-03-31	76.75	76.75	72.48	72.83	2556924
2020-04-01	69.91	70.59	65.90	67.73	1976801
2020-04-02	66.85	72.31	66.76	71.67	2064956
2020-04-03	70.21	71.65	68.37	68.75	2175540
2020-04-06	71.21	75.04	70.76	74.29	1320770
2020-04-07	75.64	75.64	71.21	71.53	2606538
2020-04-08	72.12	76.91	71.60	76.01	1365697
2020-04-09	76.53	81.25	76.53	79.00	1659951
2020-04-13	77.94	78.89	74.59	75.82	992659
2020-04-14	76.03	77.73	75.86	77.17	1153636
2020-04-15	76.02	76.25	74.17	75.50	1436269
2020-04-16	76.12	77.73	74.90	77.26	1601384
2020-04-17	78.75	78.84	76.09	77.83	1577831
2020-04-20	78.49	78.63	73.12	73.24	1850985
2020-04-21	71.79	74.35	71.57	74.02	2648558
2020-04-22	75.30	77.25	74.09	76.78	1507889
2020-04-23	76.43	77.05	73.73	74.19	1531186
2020-04-24	73.93	74.25	72.68	73.64	1460276
2020-04-27	74.13	74.43	73.33	73.42	1112351
2020-04-28	74.07	75.10	73.24	74.25	1410761
2020-04-29	75.74	75.74	72.81	74.62	1747838
2020-04-30	74.12	74.20	72.09	72.75	1742562
2020-05-01	71.71	71.97	70.40	71.45	1520238
2020-05-04	71.18	71.67	70.07	71.44	1130137
2020-05-05	71.09	72.62	71.09	72.15	1375319
2020-05-06	72.46	72.46	69.81	69.84	1985287
2020-05-07	70.78	71.26	69.42	69.65	2300342
2020-05-08	70.41	71.01	69.91	70.86	1219469
2020-05-11	70.54	71.48	69.19	70.83	2311772
2020-05-12	70.21	70.83	68.40	68.97	3072654
2020-05-13	68.49	68.65	67.00	68.35	2586315
2020-05-14	67.72	68.87	66.33	68.72	1999032
2020-05-15	68.39	69.71	66.55	68.76	6530994
2020-05-18	70.49	72.70	69.95	72.23	2530174
2020-05-19	71.83	71.88	70.64	70.65	1272468
2020-05-20	71.20	71.29	70.07	70.33	1531716
2020-05-21	70.12	70.81	69.06	69.30	1510859
2020-05-22	69.31	69.90	69.06	69.82	1340046
2020-05-26	71.02	72.11	70.45	70.76	1784180
2020-05-27	71.93	71.93	69.30	70.51	2586457
2020-05-28	72.29	74.39	71.78	73.94	2379878
2020-05-29	73.61	75.27	73.36	74.73	1876956
2020-06-01	74.60	75.32	73.75	74.37	1038094
2020-06-02	74.82	74.98	73.74	74.91	1363702
2020-06-03	75.03	76.26	75.00	76.08	1344425
2020-06-04	75.59	75.84	73.02	73.99	1267104
2020-06-05	74.63	76.94	74.20	75.58	1723467
2020-06-08	75.16	77.42	74.51	76.73	1245755
2020-06-09	76.09	76.09	74.05	75.27	1436466
2020-06-10	75.14	76.35	74.71	74.86	1109566
2020-06-11	73.49	73.82	71.07	71.84	1727930
2020-06-12	73.34	73.53	70.84	71.75	1522995
2020-06-15	70.41	72.83	69.72	72.34	1668084
2020-06-16	74.06	74.75	72.15	72.55	2314562
2020-06-17	72.72	73.03	71.40	72.46	2199894
2020-06-18	71.91	72.55	70.61	72.46	2041381
2020-06-19	73.07	73.30	69.74	69.80	3733957
2020-06-22	69.53	71.34	68.28	70.62	2053486
2020-06-23	71.33	71.33	69.19	70.00	1783676
2020-06-24	69.34	69.87	68.26	69.46	1674508
2020-06-25	69.44	69.44	67.14	68.81	1388534
2020-06-26	68.52	69.58	67.65	68.90	3616690
2020-06-29	69.44	69.80	68.53	69.73	1248638
2020-06-30	69.70	70.70	69.60	70.36	1350960
2020-07-01	70.34	72.75	70.26	72.49	1782100
2020-07-02	72.83	73.83	72.77	73.23	1774368
2020-07-06	73.62	74.48	72.46	73.34	1682939
2020-07-07	72.60	73.47	72.04	73.34	1163790
2020-07-08	73.27	74.30	72.81	73.94	1245765
2020-07-09	73.55	73.93	71.66	73.65	1363301
2020-07-10	73.60	75.06	73.60	74.54	1188105
2020-07-13	74.69	76.04	74.49	75.56	1783488
2020-07-14	75.68	76.92	75.34	76.57	2206224
2020-07-15	77.31	77.58	75.80	75.93	1713919
2020-07-16	75.93	77.34	75.79	76.79	1605297
2020-07-17	77.21	78.91	76.81	78.74	1372393
2020-07-20	78.44	79.18	77.74	77.79	1022918
2020-07-21	77.83	78.68	77.53	78.00	1360150
2020-07-22	77.63	80.30	77.31	80.21	1153384
2020-07-23	80.23	80.82	79.89	80.52	1482240
2020-07-24	80.61	81.31	79.12	79.52	780074
2020-07-27	79.55	79.55	78.48	79.01	1103795
2020-07-28	78.75	80.49	78.59	79.67	1061855
2020-07-29	79.80	80.40	79.68	80.15	655417
2020-07-30	79.66	79.92	79.03	79.55	1009264
2020-07-31	79.62	80.29	78.88	80.24	1107713
2020-08-03	79.96	80.00	78.22	79.28	1211889
2020-08-04	79.03	82.43	79.01	82.19	2629716
2020-08-05	82.27	82.40	79.76	80.45	2350278
2020-08-06	80.27	81.49	79.88	81.06	1547829
2020-08-07	79.34	82.71	79.34	82.18	1435118
2020-08-10	82.98	83.95	82.14	83.25	1249451
2020-08-11	83.66	83.96	80.85	81.16	1037557
2020-08-12	81.52	83.00	80.97	81.98	1151925
2020-08-13	80.95	81.65	80.43	81.37	1464298
2020-08-14	81.61	81.94	80.57	81.27	645401
2020-08-17	81.38	82.23	80.91	81.43	733956
2020-08-18	81.50	81.82	80.87	81.18	1014484
2020-08-19	81.58	81.79	80.93	81.15	612323
2020-08-20	80.70	81.33	80.13	80.47	816000
2020-08-21	80.84	80.94	79.44	80.72	880318
2020-08-24	81.10	81.31	80.17	81.25	837051
2020-08-25	81.54	81.63	79.49	79.60	1259575
2020-08-26	79.15	79.15	77.65	78.44	1305583
2020-08-27	78.85	79.34	78.34	78.93	716613
2020-08-28	79.39	79.39	78.03	78.66	735577
2020-08-31	78.29	79.31	78.17	79.11	1122832
2020-09-01	79.11	79.11	77.66	78.48	665144
2020-09-02	78.54	80.62	78.14	80.23	1495694
2020-09-03	80.70	81.18	78.34	79.10	1155891
2020-09-04	79.18	79.61	77.85	78.47	1084653
2020-09-08	78.43	78.43	76.62	77.40	984257
2020-09-09	77.93	79.63	77.71	78.38	1365693
2020-09-10	78.11	78.59	76.29	76.46	898366
2020-09-11	76.71	76.83	75.84	76.60	959509
2020-09-14	76.96	77.80	76.65	76.98	936784
2020-09-15	77.24	78.38	76.88	77.50	1068404
2020-09-16	77.48	78.85	77.35	77.94	1193658
2020-09-17	77.33	77.77	76.59	77.62	1123147
2020-09-18	77.43	78.08	76.85	76.86	2281076
2020-09-21	75.76	77.17	75.27	76.62	1660807
2020-09-22	76.56	77.94	76.55	77.06	1152865
2020-09-23	77.12	77.54	75.53	75.61	995344
2020-09-24	75.78	77.08	75.28	76.70	794241
2020-09-25	76.51	78.30	76.18	78.21	764681
2020-09-28	78.97	79.37	78.08	78.42	713509
2020-09-29	78.83	79.37	78.50	79.02	898240
2020-09-30	79.30	79.91	78.53	79.08	1444914
2020-10-01	79.17	80.21	79.06	79.86	1060789
2020-10-02	79.44	80.72	78.96	79.81	900613
2020-10-05	79.85	81.06	78.82	80.72	1066570
2020-10-06	80.71	82.03	79.83	81.30	1216565
2020-10-07	81.51	81.86	80.05	80.69	963716
2020-10-08	81.18	81.75	80.72	81.73	1199667
2020-10-09	81.83	82.53	81.32	82.05	971008
2020-10-12	82.11	83.40	82.05	82.54	816342
2020-10-13	81.80	81.80	79.87	81.15	1115137
2020-10-14	81.24	81.65	80.94	81.35	698193
2020-10-15	80.56	81.90	80.36	81.15	636905
2020-10-16	81.26	82.67	81.16	82.39	953457
2020-10-19	82.40	82.84	81.22	81.64	795934
2020-10-20	82.19	82.72	81.32	82.14	916025
2020-10-21	82.27	83.20	81.79	82.29	868071
2020-10-22	82.17	83.18	81.80	83.03	535423
2020-10-23	83.57	83.58	82.68	83.39	1026611
2020-10-26	82.71	84.10	82.23	84.06	1027036
2020-10-27	84.23	85.43	83.94	84.19	1381101
2020-10-28	83.11	84.16	81.27	81.37	1131517
2020-10-29	81.17	82.45	79.91	81.34	890589
2020-10-30	80.94	82.23	80.37	81.12	1330350
2020-11-02	81.99	83.27	81.55	83.21	1109704
2020-11-03	84.22	85.25	83.58	84.32	854745
2020-11-04	84.02	85.59	83.41	83.45	1209182
2020-11-05	84.10	84.71	81.55	82.47	1692421
2020-11-06	82.20	82.98	81.45	81.85	1262485
2020-11-09	85.37	86.90	82.75	83.04	1967448
2020-11-10	83.09	83.81	82.42	82.46	1521302
2020-11-11	82.80	83.36	81.95	82.37	1724671
2020-11-12	82.18	82.90	80.79	81.34	1654681
2020-11-13	81.43	82.87	81.34	82.12	1467346
2020-11-16	83.37	84.46	82.32	84.33	2218390
2020-11-17	83.66	83.66	80.57	80.60	2013264
2020-11-18	81.89	81.89	78.78	79.06	2428495
2020-11-19	78.98	79.27	77.61	78.35	1536392
2020-11-20	78.65	79.39	78.26	78.45	1358445
2020-11-23	78.61	79.48	78.35	79.30	2356419
2020-11-24	79.67	79.90	78.46	79.07	3116140
2020-11-25	79.20	80.59	79.00	80.58	1657694
2020-11-27	80.40	80.54	78.93	78.99	438661
2020-11-30	78.76	78.77	77.57	77.78	1418833
2020-12-01	78.30	79.25	77.83	78.51	1246076
2020-12-02	78.11	78.56	77.01	78.49	914137
2020-12-03	78.20	78.45	77.57	77.91	1122239
2020-12-04	77.74	78.20	76.44	77.08	1123095
2020-12-07	76.93	78.21	76.76	77.69	1638014
2020-12-08	77.08	78.22	76.82	77.26	1723956
2020-12-09	77.22	78.01	76.97	77.80	1449754
2020-12-10	77.71	78.15	76.68	77.34	1105731
2020-12-11	76.97	77.64	76.65	77.47	1172969
2020-12-14	77.77	78.60	76.75	77.24	1368174
2020-12-15	77.48	79.25	76.95	78.73	1419770
2020-12-16	79.00	79.64	77.59	78.00	1326559
2020-12-17	78.36	79.66	78.09	78.74	1692146
2020-12-18	78.67	79.50	78.42	78.86	2410150
2020-12-21	77.61	78.32	76.37	77.08	1395848
2020-12-22	77.00	77.09	75.76	76.55	1680643
2020-12-23	76.80	77.17	75.54	75.72	1226295
2020-12-24	75.85	76.55	75.65	76.47	462903
2020-12-28	76.63	77.20	76.46	76.75	991551
2020-12-29	76.85	77.47	76.55	76.57	1027626
2020-12-30	76.60	77.19	76.51	76.97	1526587
2020-12-31	77.26	78.11	76.73	78.06	1238714
2021-01-04	77.64	77.98	75.56	76.13	2807583
2021-01-05	76.39	76.58	75.48	75.76	1570814
2021-01-06	75.57	77.00	75.43	76.39	2284388
2021-01-07	76.62	76.79	73.99	74.24	2153808
2021-01-08	74.30	75.13	74.10	75.00	1552748
2021-01-11	74.91	75.33	74.37	75.04	2480388
2021-01-12	74.87	75.21	73.40	74.24	1456489
2021-01-13	74.44	75.76	74.29	75.50	1879765
2021-01-14	75.69	75.69	73.03	73.99	1764548
2021-01-15	73.90	74.78	73.42	74.39	1240093
2021-01-19	74.48	74.48	72.77	72.99	2451722
2021-01-20	72.39	72.86	71.85	72.54	2273375
2021-01-21	72.32	72.71	71.62	71.74	2416856
2021-01-22	71.66	73.10	71.01	72.88	2680496
2021-01-25	72.32	75.15	72.12	75.08	2551584
2021-01-26	74.85	75.68	73.66	75.21	1224138
2021-01-27	74.37	76.41	74.05	75.09	1505644
2021-01-28	75.12	76.17	73.91	73.91	1650024
2021-01-29	73.46	73.85	72.48	72.72	1744201
2021-02-01	72.95	73.70	72.44	72.84	1365206
2021-02-02	72.84	74.53	72.20	72.77	908540
2021-02-03	72.77	73.26	72.39	72.74	748373
2021-02-04	72.63	74.36	72.26	73.93	1453364
2021-02-05	74.21	74.86	73.85	74.20	1243493
2021-02-08	74.29	74.45	72.26	72.59	1637153
2021-02-09	73.19	73.50	72.35	73.26	777579
2021-02-10	73.74	74.25	73.17	73.44	1720008
2021-02-11	73.53	73.81	72.23	72.56	1492402
2021-02-12	72.33	73.41	71.91	73.28	1247311
2021-02-16	73.21	73.64	71.82	72.66	1660445
2021-02-17	72.98	73.60	72.29	73.30	1487169
2021-02-18	73.24	74.62	73.00	74.09	1436936
2021-02-19	74.09	74.15	72.26	72.33	1813736
2021-02-22	72.37	72.50	69.79	71.00	2226363
2021-02-23	71.59	72.79	71.22	71.86	1780895
2021-02-24	71.57	72.01	71.04	71.40	1145964
2021-02-25	71.21	72.07	71.21	71.41	1292358
2021-02-26	71.53	72.64	70.25	70.27	2361133
2021-03-01	70.94	72.05	70.89	71.49	1438293
2021-03-02	71.75	72.17	70.85	71.91	1422760
2021-03-03	71.60	71.71	70.43	71.13	1562910
2021-03-04	71.32	72.66	70.90	71.18	1403644
2021-03-05	71.45	73.31	71.31	72.86	1557842
2021-03-08	73.13	74.95	72.88	73.64	1387917
2021-03-09	73.61	75.07	73.61	74.72	2840903
2021-03-10	75.03	76.29	74.83	76.19	3511690
2021-03-11	76.09	76.67	75.86	76.07	3332494
2021-03-12	76.36	78.00	76.00	77.30	1597819
2021-03-15	77.55	78.86	77.32	78.82	1596772
2021-03-16	78.43	79.18	78.27	78.49	1439493
2021-03-17	78.85	79.04	78.02	78.11	1335067
2021-03-18	78.23	78.86	77.55	78.54	1360891
2021-03-19	78.63	79.23	77.97	78.80	3001517
2021-03-22	78.55	78.84	77.69	77.97	1727630
2021-03-23	78.08	80.20	77.68	79.98	999263
2021-03-24	79.39	81.32	79.17	80.99	1568037
2021-03-25	81.40	82.44	80.76	81.59	913151
2021-03-26	81.43	81.86	80.33	81.46	1625685
2021-03-29	81.49	83.18	81.31	82.67	915698
2021-03-30	81.97	82.46	80.80	81.33	1064565
2021-03-31	81.13	81.61	80.81	81.36	1387989
2021-04-01	80.57	81.43	80.31	81.03	1111872
2021-04-05	80.96	82.39	80.96	81.49	1385599
2021-04-06	81.29	81.77	80.75	81.50	1011018
2021-04-07	81.58	81.90	80.83	81.30	1239137
2021-04-08	81.51	81.81	80.93	81.11	1395226
2021-04-09	81.10	81.48	80.27	80.53	1371838
2021-04-12	80.86	81.56	80.39	80.72	1664071
2021-04-13	81.42	82.45	80.84	82.28	1432113
2021-04-14	81.77	82.67	81.76	82.62	1279378
2021-04-15	82.80	83.75	82.80	83.58	1289567
2021-04-16	83.95	84.66	83.70	84.24	1306970
2021-04-19	84.43	84.49	83.63	83.79	1319843
2021-04-20	84.07	86.17	83.37	85.89	1364496
2021-04-21	86.16	86.56	85.03	85.08	1034748
2021-04-22	84.91	85.27	84.08	84.81	1308246
2021-04-23	84.78	85.19	84.32	84.78	962261
2021-04-26	84.94	85.00	84.15	84.20	808287
2021-04-27	84.02	84.15	83.43	83.45	735860
2021-04-28	83.76	83.91	83.30	83.65	630738
2021-04-29	83.69	84.51	83.69	84.14	1007812
2021-04-30	84.44	84.95	83.81	84.84	1347860
2021-05-03	84.94	85.78	84.62	85.16	1179816
2021-05-04	85.29	85.56	84.64	85.19	1082396
2021-05-05	85.12	84.41	83.47	84.35	748206
2021-05-06	84.67	85.25	84.27	85.15	970575
2021-05-07	85.01	86.00	84.81	84.98	1198900
2021-05-10	85.22	86.78	85.16	85.84	983634
2021-05-11	85.84	86.07	82.51	83.39	1895031
2021-05-12	83.62	83.89	82.31	82.43	1244228
2021-05-13	82.21	83.83	82.10	83.51	959448
2021-05-14	83.72	84.73	83.63	83.70	759755
2021-05-17	83.81	84.41	83.30	83.40	954593
2021-05-18	83.22	84.27	83.09	83.93	1784069
2021-05-19	83.87	84.31	83.18	84.21	1251838
2021-05-20	84.37	85.19	84.30	84.50	1392236
2021-05-21	84.55	85.16	84.27	85.11	3299144
2021-05-24	85.34	85.79	84.60	84.66	1977930
2021-05-25	84.66	84.68	83.23	83.72	1278021
2021-05-26	83.77	84.31	83.44	83.94	1200647
2021-05-27	84.05	84.17	83.49	83.67	2156056
2021-05-28	84.00	84.44	83.84	84.20	1437807
2021-06-01	84.55	84.61	83.60	84.18	1791171
2021-06-02	84.28	85.64	83.87	85.22	1320421
2021-06-03	84.85	85.85	84.66	85.56	1117416
2021-06-04	86.03	86.21	85.62	86.13	1752680
2021-06-07	86.33	86.46	85.95	85.58	1437757
2021-06-08	85.50	85.84	84.39	84.75	1398369
2021-06-09	84.94	85.55	84.70	85.36	1195100
2021-06-10	85.28	86.26	85.19	85.85	1483381
2021-06-11	85.71	85.83	85.24	85.79	1440759
2021-06-14	85.71	86.04	85.11	85.84	1227251
2021-06-15	85.89	86.78	85.40	86.14	2035836
2021-06-16	85.47	86.31	83.75	83.91	2084811
2021-06-17	83.87	85.02	83.54	84.49	1510964
2021-06-18	83.64	83.98	81.93	82.11	2955208
2021-06-21	82.35	83.67	82.21	83.39	1173258
2021-06-22	83.07	83.58	82.51	82.52	1486379
2021-06-23	82.49	82.61	81.55	81.69	1769777
2021-06-24	81.76	81.85	80.85	81.25	1649012
2021-06-25	81.13	81.78	81.00	81.74	1747950
2021-06-28	81.93	82.60	81.65	81.92	1250843
2021-06-29	81.64	81.82	79.49	79.91	1829769
2021-06-30	79.97	80.37	79.35	80.04	1370016
2021-07-01	80.05	81.16	79.85	80.70	1020324
2021-07-02	80.70	80.79	80.20	80.70	833907
2021-07-06	80.57	81.46	79.98	81.40	960385
2021-07-07	81.24	82.52	80.84	82.32	1018063
2021-07-08	82.09	82.69	81.78	82.06	1069263
2021-07-09	82.39	82.56	81.47	81.92	1294695
2021-07-12	81.72	83.15	81.54	82.88	1022936
2021-07-13	82.82	83.41	82.26	82.63	868198
2021-07-14	82.48	83.64	82.03	83.22	711228
2021-07-15	83.02	84.27	82.92	84.07	1462415
2021-07-16	84.21	85.46	83.90	85.06	808595
2021-07-19	84.80	85.54	82.97	83.98	1471060
2021-07-20	84.09	85.11	83.73	83.98	949077
2021-07-21	83.94	83.98	82.27	82.30	1210383
2021-07-22	82.29	82.76	81.89	82.49	735170
2021-07-23	82.45	83.42	82.24	83.39	552040
2021-07-26	83.11	83.50	82.61	83.25	651193
2021-07-27	83.32	85.21	82.81	84.99	742852
2021-07-28	84.99	85.10	83.63	84.19	737039
2021-07-29	84.33	84.69	83.80	84.27	717648
2021-07-30	84.26	84.97	83.81	83.92	939680
2021-08-02	84.13	85.03	83.90	84.81	746125
2021-08-03	85.02	85.97	84.24	85.61	795620
2021-08-04	85.35	85.35	84.08	85.25	897407
2021-08-05	85.39	86.16	84.85	86.13	859269
2021-08-06	86.24	87.94	85.76	86.86	1396077
2021-08-09	86.86	87.81	86.86	87.71	1165117
2021-08-10	87.81	88.00	87.26	87.68	811199
2021-08-11	87.86	88.46	87.67	88.16	837710
2021-08-12	88.37	88.37	87.82	87.92	910378
2021-08-13	88.17	88.96	87.84	88.84	726087
2021-08-16	89.02	89.88	88.84	89.61	705193
2021-08-17	89.52	90.05	89.12	89.98	708123
2021-08-18	89.92	90.12	88.95	89.28	624642
2021-08-19	89.44	90.77	89.31	89.57	960045
2021-08-20	89.40	90.10	88.85	89.59	1589586
2021-08-23	89.48	89.48	87.48	87.55	1486361
2021-08-24	87.59	87.68	86.60	87.14	1166843
2021-08-25	86.95	87.72	86.46	87.34	788855
2021-08-26	87.25	87.78	86.73	87.62	908800
2021-08-27	87.90	88.30	87.54	88.02	911927
2021-08-30	88.09	88.76	87.81	88.49	741332
2021-08-31	88.52	88.82	87.27	87.72	1640218
2021-09-01	87.94	89.12	87.63	88.76	1402279
2021-09-02	89.02	89.21	88.42	88.98	1167064
2021-09-03	88.85	89.10	88.07	87.56	787992
2021-09-07	87.04	87.23	85.81	86.14	1251509
2021-09-08	86.25	88.70	85.91	88.43	1198864
2021-09-09	88.48	88.58	87.71	87.88	946782
2021-09-10	87.78	88.00	86.97	87.01	1288386
2021-09-13	87.67	87.92	85.88	86.09	1167566
2021-09-14	86.48	86.91	85.75	85.93	781857
2021-09-15	85.59	86.13	85.05	85.34	893439
2021-09-16	85.60	86.19	84.91	85.05	1228861
2021-09-17	84.63	85.40	83.48	83.60	1774143
2021-09-20	83.40	84.28	82.72	83.44	1091970
2021-09-21	83.66	84.24	82.85	82.92	991599
2021-09-22	83.40	83.87	82.64	83.57	1057542
2021-09-23	83.42	84.22	83.21	83.31	1214164
2021-09-24	83.32	83.88	83.15	83.57	823828
2021-09-27	83.65	84.26	82.09	82.20	1068498
2021-09-28	81.84	82.26	80.93	81.42	1084268
2021-09-29	81.40	82.89	81.36	82.34	955134
2021-09-30	82.26	82.33	80.82	81.00	1509973
2021-10-01	81.50	81.51	80.46	80.61	917568
2021-10-04	80.34	82.28	80.27	81.86	1109094
2021-10-05	81.75	82.39	81.53	81.61	1032960
2021-10-06	81.54	83.12	81.04	82.97	939865
2021-10-07	83.23	83.91	82.56	82.72	787498
2021-10-08	82.59	82.80	82.01	82.14	604155
2021-10-11	82.20	82.27	81.12	81.27	718427
2021-10-12	81.29	81.97	81.00	81.61	844050
2021-10-13	81.69	82.71	81.26	82.60	745545
2021-10-14	82.94	83.93	82.60	83.90	1747653
2021-10-15	84.14	84.29	83.10	83.18	1007615
2021-10-18	82.60	83.24	82.11	82.68	1253867
2021-10-19	83.04	83.68	82.85	83.51	666399
2021-10-20	83.84	84.77	83.82	84.35	575026
2021-10-21	84.49	84.77	84.19	84.49	581124
2021-10-22	84.64	85.48	84.59	85.28	412933
2021-10-25	85.17	85.34	84.51	84.73	515187
2021-10-26	84.80	85.81	84.56	85.34	585744
2021-10-27	85.61	85.69	84.30	84.46	649752
2021-10-28	84.14	84.94	84.09	84.81	528146
2021-10-29	84.71	85.29	83.80	84.29	814225
2021-11-01	84.44	84.58	83.53	84.28	911013
2021-11-02	84.58	84.86	83.54	84.33	919775
2021-11-03	84.34	85.05	83.47	84.19	966045
2021-11-04	84.03	85.01	83.07	84.37	1364869
2021-11-05	84.73	85.86	84.53	85.50	730037
2021-11-08	85.56	85.56	82.15	82.98	1432507
2021-11-09	83.13	83.94	82.95	83.04	1433679
2021-11-10	83.45	84.50	83.40	84.42	1058142
2021-11-11	84.12	84.34	83.36	84.10	657005
2021-11-12	84.29	84.71	83.69	84.55	751202
2021-11-15	85.03	85.83	84.70	85.79	794531
2021-11-16	85.90	86.20	85.09	85.14	691118
2021-11-17	84.88	85.74	84.45	85.49	577999
2021-11-18	85.39	85.71	84.26	84.42	870144
2021-11-19	84.84	85.51	84.57	85.38	993592
2021-11-22	85.24	86.76	85.05	86.28	896637
2021-11-23	86.59	86.59	85.58	85.90	731424
2021-11-24	86.00	86.24	85.41	85.76	635658
2021-11-26	85.11	85.87	84.38	84.51	644833
2021-11-29	84.88	85.38	84.11	85.09	1067989
2021-11-30	84.62	84.93	81.44	81.59	3378168
2021-12-01	81.99	84.24	81.84	82.22	1372469
2021-12-02	82.29	83.95	82.29	83.23	1263484
2021-12-03	83.69	85.04	82.89	85.03	1273462
2021-12-06	85.90	87.39	85.76	85.39	1244573
2021-12-07	85.39	86.96	85.06	86.53	1202522
2021-12-08	86.75	87.50	86.35	86.79	1052625
2021-12-09	86.81	87.24	86.23	86.70	1164192
2021-12-10	87.05	87.78	86.71	87.24	756549
2021-12-13	87.29	88.45	87.18	87.96	940408
2021-12-14	88.15	88.34	87.11	87.19	1521265
2021-12-15	87.64	88.45	87.45	88.43	1283047
2021-12-16	88.27	89.40	88.09	88.66	1442827
2021-12-17	88.40	88.70	86.08	86.41	2589469
2021-12-20	85.83	86.61	84.87	86.40	1503332
2021-12-21	86.82	87.75	86.23	87.18	2172268
2021-12-22	86.97	87.41	86.50	87.06	1054787
2021-12-23	87.06	87.80	86.84	87.02	922186
2021-12-27	87.20	87.57	86.84	87.55	909259
2021-12-28	87.44	88.44	87.44	88.42	780456
2021-12-29	88.05	89.09	88.05	88.91	1112804
2021-12-30	89.05	89.45	88.60	89.06	921152
2021-12-31	88.95	89.46	88.44	89.01	726065
2022-01-03	89.25	89.25	87.39	88.58	1134820
2022-01-04	88.56	89.45	88.00	88.11	996904
2022-01-05	88.11	89.09	87.79	88.33	1135786
2022-01-06	88.20	88.85	87.67	87.90	865466
2022-01-07	87.63	88.71	87.27	88.24	822756
2022-01-10	88.30	88.50	86.89	87.51	1321076
2022-01-11	87.50	87.98	86.35	86.97	1591687
2022-01-12	86.84	87.97	86.37	87.71	1057113
2022-01-13	87.79	89.50	87.46	88.86	1739471
2022-01-14	88.59	89.00	87.83	88.09	1952283
2022-01-18	87.68	87.98	86.45	87.62	1202748
2022-01-19	87.84	88.33	87.23	87.64	929912
2022-01-20	87.86	89.06	87.67	87.88	956179
2022-01-21	88.59	88.96	87.46	87.72	1157923
2022-01-24	87.46	88.13	84.29	86.40	1937888
2022-01-25	85.64	86.96	85.32	85.98	1211008
2022-01-26	86.09	86.97	84.78	85.58	1481535
2022-01-27	86.29	87.19	85.77	86.32	1865267
2022-01-28	86.16	87.65	85.42	87.65	2766522
2022-01-31	87.10	88.83	86.80	88.74	2207773
2022-02-01	88.62	89.11	86.96	87.59	2278275
2022-02-02	87.55	88.79	87.46	88.56	1292746
2022-02-03	88.78	89.19	87.89	88.01	917241
2022-02-04	87.29	87.93	86.28	86.88	807116
2022-02-07	86.67	87.63	86.40	87.36	1277232
2022-02-08	87.70	87.90	87.16	87.39	855253
2022-02-09	87.92	88.24	87.36	87.71	975753
2022-02-10	86.97	87.42	85.37	85.56	1109967
2022-02-11	85.79	86.31	85.28	85.72	1349778
2022-02-14	86.21	86.46	84.14	85.13	1324595
2022-02-15	85.64	86.05	83.96	84.38	958449
2022-02-16	84.41	84.88	83.54	84.47	803283
2022-02-17	84.35	85.04	83.55	84.51	1055220
2022-02-18	83.54	85.43	83.50	84.67	1379460
2022-02-22	85.29	85.81	83.98	84.92	970446
2022-02-23	84.91	85.21	83.65	83.76	875972
2022-02-24	83.29	83.68	81.77	83.25	1259747
2022-02-25	84.10	86.06	83.99	86.03	1333960
2022-02-28	85.32	86.18	85.02	85.95	1519210
2022-03-01	85.90	86.38	84.01	84.79	1213795
2022-03-02	84.85	86.25	84.73	85.99	1296961
2022-03-03	86.14	87.65	86.14	87.30	908665
2022-03-04	87.03	89.60	86.82	89.52	1158271
2022-03-07	89.58	89.85	88.38	88.98	1787761
2022-03-08	89.47	89.62	87.73	87.75	1616500
2022-03-09	88.58	88.58	86.62	86.74	1930852
2022-03-10	86.42	87.71	86.23	87.55	982959
2022-03-11	87.37	88.53	87.26	87.49	933131
2022-03-14	88.15	88.60	86.95	87.38	791681
2022-03-15	88.25	88.50	87.54	88.46	1262057
2022-03-16	88.37	88.65	86.87	87.93	1189425
2022-03-17	88.17	89.14	87.88	88.61	1319666
2022-03-18	88.57	89.02	87.65	87.85	2223283
2022-03-21	88.07	89.64	88.07	89.46	1362340
2022-03-22	89.83	89.83	88.40	88.58	1149493
2022-03-23	88.78	89.59	88.25	89.13	1530003
2022-03-24	89.04	90.02	88.84	89.55	893066
2022-03-25	89.99	91.18	89.56	90.78	1675456
2022-03-28	90.79	92.00	89.98	91.80	1838003
2022-03-29	92.02	92.46	91.42	92.40	1533708
2022-03-30	92.57	93.87	92.17	93.82	1752898
2022-03-31	93.67	94.73	93.67	93.76	1512846
2022-04-01	93.72	94.85	93.11	94.79	1246286
2022-04-04	94.22	94.82	93.21	94.39	1019428
2022-04-05	94.56	95.82	94.45	94.94	1409159
2022-04-06	95.22	97.50	95.08	97.13	1735794
2022-04-07	97.00	97.12	95.93	96.80	1314134
2022-04-08	97.24	97.52	96.41	97.07	1352322
2022-04-11	97.20	97.61	96.23	96.48	1097100
2022-04-12	96.25	97.22	95.80	96.75	847709
2022-04-13	96.75	97.03	95.79	96.25	1132264
2022-04-14	96.60	96.93	96.16	96.25	795271
2022-04-18	96.56	97.00	95.62	96.08	758580
2022-04-19	96.54	96.82	96.21	96.62	1111265
2022-04-20	97.52	98.63	97.20	98.51	1253292
2022-04-21	98.49	99.20	97.66	97.81	1182924
2022-04-22	97.69	97.99	96.68	96.88	1111276
2022-04-25	97.12	97.46	94.84	95.92	1398035
2022-04-26	95.75	96.70	94.90	94.92	884329
2022-04-27	94.94	95.69	93.77	94.33	1038376
2022-04-28	94.64	95.64	94.01	95.45	1155441
2022-04-29	94.94	95.00	92.78	92.90	1537523
2022-05-02	93.42	94.02	90.91	92.00	1254463
2022-05-03	92.62	93.82	91.90	92.42	1174012
2022-05-04	92.70	94.05	92.48	93.86	1136269
2022-05-05	93.44	93.97	92.55	93.25	1272300
2022-05-06	92.61	93.40	91.72	92.65	1800577
2022-05-09	92.19	93.38	91.17	92.68	1699070
2022-05-10	92.68	93.93	90.87	92.89	2522795
2022-05-11	92.77	94.86	92.67	93.42	1635831
2022-05-12	93.54	93.76	91.18	92.61	1439074
2022-05-13	93.09	93.30	91.60	93.11	1413505
2022-05-16	93.37	93.48	92.12	92.98	1196645
2022-05-17	93.45	93.92	92.05	93.50	1389160
2022-05-18	93.88	93.90	92.30	92.80	1414762
2022-05-19	92.52	92.80	91.38	92.48	1392393
2022-05-20	92.85	92.97	91.80	92.64	2045262
2022-05-23	93.62	93.88	92.36	93.23	1176299
2022-05-24	93.45	95.81	92.96	95.51	1415603
2022-05-25	95.71	95.71	94.94	95.49	1278707
2022-05-26	96.32	96.69	95.84	95.87	1164816
2022-05-27	95.62	96.73	95.28	96.55	1116316
2022-05-31	95.50	96.03	94.55	95.19	1581315
2022-06-01	95.32	95.32	94.08	94.37	1312123
2022-06-02	94.75	94.92	92.87	94.11	2610523
2022-06-03	94.12	94.59	93.25	93.31	1615071
2022-06-06	93.63	94.03	92.88	92.56	1713859
2022-06-07	92.13	94.10	91.95	93.72	2733640
2022-06-08	93.44	93.44	92.05	92.34	2412419
2022-06-09	92.39	92.71	89.88	89.94	1094682
2022-06-10	89.03	89.99	88.65	89.24	970685
2022-06-13	88.23	88.50	85.13	85.58	1563212
2022-06-14	85.56	85.97	82.58	83.30	1544025
2022-06-15	83.85	84.59	82.33	83.26	1263870
2022-06-16	82.16	82.43	81.20	82.00	1332455
2022-06-17	82.21	82.64	80.59	81.39	2183322
2022-06-21	81.65	82.95	81.46	82.45	1576306
2022-06-22	82.10	83.83	82.10	83.28	1554667
2022-06-23	83.44	85.38	83.34	85.31	1682566
2022-06-24	85.69	88.51	85.31	87.91	3015258
2022-06-27	87.59	89.24	87.37	88.97	1748460
2022-06-28	89.36	90.40	89.06	89.60	1628142
2022-06-29	89.79	90.26	88.94	89.64	1302383
2022-06-30	88.85	90.95	88.85	90.36	2035175
2022-07-01	90.72	92.41	90.35	92.19	2232123
2022-07-05	91.75	92.03	86.78	87.99	1883540
2022-07-06	88.39	89.50	87.60	88.51	1551732
2022-07-07	88.51	89.41	87.99	88.24	1269644
2022-07-08	88.11	88.45	87.43	87.75	1250039
2022-07-11	87.29	88.49	86.90	87.92	1536560
2022-07-12	87.41	88.77	87.29	87.52	1283755
2022-07-13	86.96	88.02	86.70	87.08	748099
2022-07-14	85.56	87.20	85.44	87.05	887387
2022-07-15	87.79	87.88	86.36	87.75	861127
2022-07-18	87.40	87.71	86.36	86.42	894765
2022-07-19	86.69	87.01	86.35	86.47	1374181
2022-07-20	86.56	86.69	85.16	85.85	1788148
2022-07-21	85.62	86.34	85.30	86.31	885093
2022-07-22	86.76	87.60	86.57	87.43	662304
2022-07-25	87.28	88.37	87.10	88.28	658577
2022-07-26	88.12	89.57	88.12	89.40	652310
2022-07-27	89.14	89.56	88.68	89.39	645955
2022-07-28	90.25	92.25	90.03	92.06	985154
2022-07-29	92.11	93.57	91.97	93.12	1002658
2022-08-01	93.10	93.37	92.25	93.02	1197574
2022-08-02	93.55	93.93	92.46	92.53	1352342
2022-08-03	92.18	92.55	90.34	92.30	1610770
2022-08-04	92.24	92.85	91.48	91.59	1546655
2022-08-05	91.45	93.01	89.41	91.30	1580259
2022-08-08	92.14	92.50	91.46	91.89	1246066
2022-08-09	92.25	93.61	92.10	93.46	1056889
2022-08-10	93.86	94.18	93.12	93.95	1508022
2022-08-11	93.90	94.72	93.18	94.03	1319007
2022-08-12	94.56	95.06	94.23	94.83	1740780
2022-08-15	94.85	96.11	94.51	95.99	1046653
2022-08-16	95.80	96.86	95.68	96.02	1238638
2022-08-17	95.89	96.58	95.69	96.34	840208
2022-08-18	96.53	97.05	96.32	96.70	1193698
2022-08-19	96.93	97.53	96.48	97.35	1380375
2022-08-22	96.83	97.11	95.56	95.83	1332073
2022-08-23	95.70	95.95	94.68	95.34	769797
2022-08-24	95.41	95.87	94.83	95.74	1212161
2022-08-25	95.83	96.36	95.35	96.32	1571217
2022-08-26	96.17	96.52	94.73	94.79	1098185
2022-08-29	94.25	95.91	93.75	95.25	959275
2022-08-30	95.54	95.54	93.15	93.34	891464
2022-08-31	93.28	93.73	92.60	92.62	1628418
2022-09-01	92.76	93.91	92.28	93.86	935032
2022-09-02	93.75	94.79	92.47	92.34	876088
2022-09-06	92.64	93.52	91.97	92.22	993223
2022-09-07	92.78	95.66	92.70	95.61	1359572
2022-09-08	95.28	95.62	94.45	94.82	1111174
2022-09-09	95.13	95.92	94.61	95.61	1443332
2022-09-12	95.92	96.36	95.31	95.93	1050735
2022-09-13	95.14	95.35	92.60	93.08	1155982
2022-09-14	93.10	94.49	93.10	93.73	958809
2022-09-15	93.22	93.22	91.04	91.18	1106005
2022-09-16	90.97	91.97	90.97	91.73	2386168
2022-09-19	91.41	92.37	90.88	92.30	873782
2022-09-20	91.59	91.71	90.26	91.24	1257764
2022-09-21	91.92	93.01	90.42	90.46	1793701
2022-09-22	90.32	91.00	89.60	90.41	1283618
2022-09-23	89.45	89.63	87.99	89.08	1149728
2022-09-26	88.71	88.75	86.22	86.71	1852717
2022-09-27	87.03	87.37	84.71	85.11	1604634
2022-09-28	86.31	86.60	85.05	86.00	1286810
2022-09-29	85.66	85.66	82.20	82.49	1473067
2022-09-30	83.01	83.25	80.34	80.55	2197685
2022-10-03	81.78	83.25	81.03	82.75	1348526
2022-10-04	82.84	84.18	82.50	84.07	1039469
2022-10-05	83.00	83.00	80.89	81.44	1354630
2022-10-06	81.13	81.13	78.58	78.84	1708661
2022-10-07	78.94	79.17	76.52	76.96	1739881
2022-10-10	77.03	78.37	76.90	77.69	1261156
2022-10-11	77.28	78.63	77.01	77.88	1649465
2022-10-12	77.72	77.97	74.89	74.94	2327980
2022-10-13	73.97	77.39	73.28	77.19	2599516
2022-10-14	77.96	78.65	75.98	76.25	1239769
2022-10-17	77.07	78.55	77.07	77.71	1191265
2022-10-18	79.17	79.83	78.63	79.36	1224343
2022-10-19	78.34	79.26	77.79	78.56	907947
2022-10-20	78.28	78.28	76.27	76.62	1465751
2022-10-21	76.88	78.23	76.17	77.58	1199584
2022-10-24	78.09	78.82	77.25	77.87	1959345
2022-10-25	78.02	79.67	77.84	79.52	1884345
2022-10-26	80.01	80.40	79.21	79.51	947964
2022-10-27	80.05	81.34	79.89	80.28	1289965
2022-10-28	80.60	82.46	80.60	82.33	913278
2022-10-31	82.33	82.33	81.09	81.52	1178448
2022-11-01	81.82	82.38	81.05	82.12	1125057
2022-11-02	81.86	83.57	81.16	81.17	1683777
2022-11-03	80.54	82.18	79.88	81.14	1937081
2022-11-04	81.28	82.36	80.02	81.03	1777433
2022-11-07	81.27	82.19	80.04	81.02	3203553
2022-11-08	81.55	82.91	81.24	82.33	2195417
2022-11-09	82.09	82.66	81.17	81.57	1972191
2022-11-10	83.77	85.40	82.46	85.30	2052664
2022-11-11	85.41	85.41	82.78	83.32	1479281
2022-11-14	83.40	83.79	82.45	82.48	1276197
2022-11-15	83.19	83.86	82.14	83.42	823972
2022-11-16	83.63	84.99	83.56	84.48	1193986
2022-11-17	83.72	84.05	83.11	83.59	1492919
2022-11-18	84.60	86.27	84.49	86.18	1689816
2022-11-21	86.40	87.40	86.02	86.76	1578991
2022-11-22	87.02	87.91	86.59	87.23	957792
2022-11-23	87.00	88.22	87.00	88.14	923233
2022-11-25	88.49	88.96	88.38	88.81	350012
2022-11-28	88.18	88.48	87.30	87.94	1056524
2022-11-29	87.50	87.66	86.84	87.24	1011049
2022-11-30	87.07	89.63	86.88	89.32	2240481
2022-12-01	90.16	90.89	88.62	88.70	1076075
2022-12-02	87.71	88.38	87.16	88.04	941877
2022-12-05	87.38	87.66	86.86	86.66	842633
2022-12-06	86.46	87.32	86.02	87.29	1175802
2022-12-07	87.21	87.68	86.26	86.61	1031184
2022-12-08	86.51	88.33	86.32	88.18	1135995
2022-12-09	87.81	89.16	87.79	88.61	1188516
2022-12-12	89.40	90.70	88.71	90.69	1005587
2022-12-13	92.04	92.44	89.86	90.86	1269390
2022-12-14	91.14	92.16	89.33	89.79	1485768
2022-12-15	89.28	89.77	87.86	88.19	1400588
2022-12-16	87.49	88.33	86.63	87.73	2888170
2022-12-19	87.45	88.06	86.74	87.30	836670
2022-12-20	87.32	87.59	86.66	87.20	725020
2022-12-21	87.31	88.63	87.14	88.60	918852
2022-12-22	88.04	88.39	86.76	88.36	876267
2022-12-23	88.14	89.65	88.14	89.53	791963
2022-12-27	89.77	90.40	89.20	90.28	1356744
2022-12-28	90.49	90.92	89.27	89.38	972933
2022-12-29	89.96	90.43	89.74	90.01	805308
2022-12-30	90.13	90.35	88.16	88.92	716588
2023-01-03	88.99	89.35	87.39	88.49	1084536
2023-01-04	88.94	90.04	88.28	88.96	1349952
2023-01-05	88.14	88.61	85.67	86.00	1361998
2023-01-06	86.79	88.57	86.57	88.32	1587066
2023-01-09	88.06	89.87	88.06	89.41	1479203
2023-01-10	89.38	89.39	88.19	89.12	1055479
2023-01-11	89.28	90.76	89.19	90.62	1427416
2023-01-12	90.92	90.92	89.59	89.75	1091643
2023-01-13	89.12	90.34	88.59	90.15	2667718
2023-01-17	90.41	90.68	88.84	89.24	2124471
2023-01-18	89.52	89.52	86.59	86.68	2359684
2023-01-19	86.65	86.65	85.74	86.04	937209
2023-01-20	85.99	86.74	84.95	86.68	970882
2023-01-23	86.25	86.94	85.70	85.98	1478145
2023-01-24	85.97	86.83	84.98	86.47	1118408
2023-01-25	85.82	86.91	85.51	86.89	1575054
2023-01-26	86.73	87.58	86.56	87.45	1138709
2023-01-27	87.23	87.82	86.93	87.18	1122109
2023-01-30	86.93	87.71	86.61	86.91	1821606
2023-01-31	87.17	87.30	85.66	86.87	2479236
2023-02-01	86.46	87.98	86.33	87.29	2930914
2023-02-02	87.48	88.32	86.51	86.73	2296450
2023-02-03	86.26	86.49	84.43	85.30	2301132
2023-02-06	85.16	86.26	85.02	85.90	1863284
2023-02-07	85.42	86.18	85.09	85.99	2005846
2023-02-08	85.60	85.60	84.29	84.72	1463799
2023-02-09	84.57	85.37	83.67	83.72	1109023
2023-02-10	84.02	85.62	83.72	85.50	1162032
2023-02-13	85.50	85.99	85.32	85.84	892569
2023-02-14	85.60	86.07	84.74	85.20	882544
2023-02-15	84.80	85.96	84.60	85.83	1093476
2023-02-16	85.26	86.52	84.69	85.84	1846643
2023-02-17	86.11	87.58	85.64	87.26	1283414
2023-02-21	86.75	87.00	85.84	86.04	1091420
2023-02-22	86.20	86.85	85.28	85.50	1134675
2023-02-23	85.97	85.97	84.46	84.96	1279421
2023-02-24	84.11	84.67	83.36	84.37	1487470
2023-02-27	84.66	85.48	83.74	83.90	957244
2023-02-28	83.48	84.16	82.68	82.71	1659773
2023-03-01	82.15	82.26	80.44	81.04	1841655
2023-03-02	81.19	82.54	80.69	82.37	1261111
2023-03-03	82.71	83.76	81.65	83.73	1543056
2023-03-06	83.78	84.44	83.43	83.85	773083
2023-03-07	84.08	84.27	82.06	82.44	955587
2023-03-08	82.51	83.20	82.13	83.15	844693
2023-03-09	83.52	84.26	82.30	82.66	887580
2023-03-10	82.92	83.08	80.63	81.05	870880
2023-03-13	81.18	84.98	81.05	82.68	1995024
2023-03-14	83.29	84.53	82.93	83.71	1196728
2023-03-15	83.54	85.89	83.06	85.24	1441757
2023-03-16	84.83	86.28	84.69	86.05	1497880
2023-03-17	85.77	86.00	84.54	85.02	2192064
2023-03-20	85.35	86.31	85.35	85.97	1022237
2023-03-21	85.80	85.86	82.04	83.74	1568622
2023-03-22	83.32	83.75	81.79	81.81	1663758
2023-03-23	81.91	82.56	80.53	80.61	1334414
2023-03-24	80.77	84.09	80.68	84.04	1159477
2023-03-27	84.52	84.94	83.76	83.99	941081
2023-03-28	83.75	85.22	83.75	84.57	871490
2023-03-29	85.16	86.12	85.16	86.01	1278380
2023-03-30	86.19	86.86	85.79	86.45	1515783
2023-03-31	86.74	86.98	85.77	86.39	1251692
2023-04-03	85.91	86.94	85.40	86.16	1370676
2023-04-04	86.38	86.66	85.98	86.41	1038117
2023-04-05	86.98	89.31	86.81	89.27	1591190
2023-04-06	89.85	90.24	88.84	90.07	1543764
2023-04-10	89.34	90.07	88.90	90.01	1592280
2023-04-11	90.18	90.35	89.58	90.17	1459240
2023-04-12	90.40	90.49	89.55	89.97	1629928
2023-04-13	89.46	90.40	88.37	90.10	940631
2023-04-14	89.24	89.74	88.97	89.46	1416216
2023-04-17	89.79	90.39	88.75	89.74	1225662
2023-04-18	89.32	89.75	88.24	88.29	1191307
2023-04-19	88.58	89.43	88.54	89.29	790831
2023-04-20	89.45	89.54	88.74	89.50	704431
2023-04-21	90.24	90.49	89.24	89.96	777072
2023-04-24	90.09	90.85	89.31	90.72	1004262
2023-04-25	90.76	91.18	90.55	90.76	550828
2023-04-26	90.03	90.80	88.77	88.99	755442
2023-04-27	88.88	89.95	88.49	89.72	847267
2023-04-28	89.63	90.13	88.48	88.97	872099
2023-05-01	88.71	90.55	88.32	89.63	1157168
2023-05-02	89.63	89.86	88.31	89.11	1315781
2023-05-03	89.51	90.01	88.55	88.65	789494
2023-05-04	88.89	90.27	88.22	89.75	1682779
2023-05-05	89.87	90.66	89.34	90.47	1325937
2023-05-08	89.94	90.72	88.87	89.14	1253568
2023-05-09	88.94	89.16	88.45	88.84	989220
2023-05-10	89.33	90.00	88.88	89.80	621495
2023-05-11	89.94	89.94	88.52	88.84	801521
2023-05-12	89.44	89.91	87.18	87.72	2839925
2023-05-15	87.96	88.14	84.37	85.06	2271071
2023-05-16	85.25	85.41	83.47	83.52	1780991
2023-05-17	83.49	83.67	82.66	83.33	1284332
2023-05-18	82.70	83.85	82.37	83.36	1256628
2023-05-19	83.84	85.06	83.52	84.12	1973339
2023-05-22	84.29	84.84	83.54	83.62	959432
2023-05-23	83.47	84.04	82.60	82.71	1436446
2023-05-24	82.61	83.27	82.06	82.13	1345899
2023-05-25	81.84	81.84	80.62	80.95	1169493
2023-05-26	80.83	80.83	80.00	80.77	1061164
2023-05-30	80.52	81.09	79.96	80.14	1268840
2023-05-31	80.32	81.63	79.89	81.07	1521572
2023-06-01	81.15	81.21	79.93	80.36	1592774
2023-06-02	79.80	81.85	79.80	81.17	2018766
2023-06-05	81.11	82.47	81.51	81.17	1264866
2023-06-06	82.33	82.83	81.37	81.55	1232614
2023-06-07	81.48	83.67	81.07	83.59	1481303
2023-06-08	83.45	83.91	82.44	83.79	972102
2023-06-09	83.89	83.91	83.28	83.36	1093643
2023-06-12	84.14	84.48	83.09	82.90	1369577
2023-06-13	82.20	82.98	81.93	82.53	2060678
2023-06-14	82.77	83.90	82.57	82.84	1344398
2023-06-15	82.85	84.14	82.67	83.97	1301910
2023-06-16	84.14	84.98	83.96	84.08	2814158
2023-06-20	83.78	83.89	82.72	82.88	1142170
2023-06-21	82.44	83.41	81.34	83.20	1248285
2023-06-22	83.47	83.47	82.01	82.29	785875
2023-06-23	82.53	82.92	80.55	80.83	1844965
2023-06-26	81.09	82.16	80.75	81.98	743769
2023-06-27	81.99	82.81	81.80	82.59	1069718
2023-06-28	82.57	82.57	80.65	80.85	898821
2023-06-29	80.21	81.48	79.94	80.99	822412
2023-06-30	81.02	81.97	81.01	81.67	1117779
2023-07-03	81.46	82.85	81.30	82.85	543304
2023-07-05	82.47	84.47	82.36	83.74	1492296
2023-07-06	83.08	83.77	82.33	83.28	1160510
2023-07-07	82.76	83.14	82.19	82.26	1422220
2023-07-10	82.01	82.67	81.40	82.10	1317281
2023-07-11	82.24	83.48	82.08	83.42	990515
2023-07-12	83.87	84.89	83.61	84.57	1027000
2023-07-13	84.41	85.30	84.37	85.25	1091909
2023-07-14	84.94	85.83	84.24	85.47	1371897
2023-07-17	85.28	85.45	84.20	84.43	1875691
2023-07-18	84.50	85.19	83.39	84.31	1843927
2023-07-19	84.79	85.64	84.65	85.19	1322984
2023-07-20	85.42	86.95	84.56	86.93	1629891
2023-07-21	87.20	88.65	86.84	88.29	1363805
2023-07-24	88.33	88.40	87.11	87.28	1704345
2023-07-25	87.14	88.24	87.01	88.02	1527774
2023-07-26	87.96	88.72	87.57	88.10	1084227
2023-07-27	87.65	88.17	86.37	86.62	1367942
2023-07-28	87.30	87.51	85.52	85.83	1090753
2023-07-31	86.18	86.39	85.16	85.67	1285417
2023-08-01	85.48	85.89	84.46	84.64	1194305
2023-08-02	84.58	85.13	84.15	84.39	1205679
2023-08-03	84.25	85.74	82.12	82.92	1705863
2023-08-04	83.02	83.49	81.11	81.40	1392505
2023-08-07	81.67	81.94	81.15	81.21	1228591
2023-08-08	81.25	81.41	80.23	81.35	1212140
2023-08-09	81.05	81.93	80.73	81.01	958416
2023-08-10	81.22	81.66	80.28	80.47	825331
2023-08-11	80.55	81.09	80.15	80.91	1034815
2023-08-14	80.95	80.95	79.72	79.97	1127647
2023-08-15	79.47	79.56	78.72	78.76	1522900
2023-08-16	79.29	79.85	78.92	79.53	1177606
2023-08-17	79.39	80.45	79.17	79.19	1143058
2023-08-18	79.33	80.75	79.29	80.57	1665104
2023-08-21	80.35	80.62	79.37	80.07	1373241
2023-08-22	79.89	80.47	79.77	80.30	1126540
2023-08-23	80.55	80.59	79.67	80.32	1063108
2023-08-24	79.99	81.28	79.82	79.98	1449372
2023-08-25	80.31	80.97	80.12	80.45	1054420
2023-08-28	80.61	81.08	80.16	80.32	1098998
2023-08-29	80.58	80.97	80.30	80.54	1328013
2023-08-30	80.51	81.00	79.97	80.40	735175
2023-08-31	80.60	80.65	79.26	79.27	1071051
2023-09-01	79.91	79.91	77.76	78.45	911319
2023-09-05	78.32	78.37	76.65	77.28	1123573
2023-09-06	77.48	77.71	77.05	77.67	1205966
2023-09-07	78.09	79.23	78.09	78.70	1001951
2023-09-08	78.78	79.56	78.67	79.41	1393634
2023-09-11	79.24	79.82	79.07	78.64	980272
2023-09-12	78.79	78.91	78.13	78.74	1559120
2023-09-13	78.93	80.63	78.86	80.10	1420263
2023-09-14	80.35	81.09	80.26	81.04	1094871
2023-09-15	80.82	81.65	80.61	80.77	1577616
2023-09-18	80.80	81.25	80.18	80.68	1310410
2023-09-19	80.76	81.08	80.21	80.22	1219836
2023-09-20	80.71	81.45	80.14	80.44	1016702
2023-09-21	80.46	80.93	79.66	80.12	1166887
2023-09-22	79.73	80.58	79.58	80.21	1934546
2023-09-25	79.52	80.19	78.62	79.55	1128160
2023-09-26	79.46	79.67	76.51	76.85	1680514
2023-09-27	76.75	77.03	75.77	76.11	1668468
2023-09-28	76.62	76.71	74.33	74.44	1945242
2023-09-29	75.10	75.59	74.45	74.83	1826369
2023-10-02	74.55	74.60	70.48	71.13	2623221
2023-10-03	70.65	72.76	69.71	72.57	2197866
2023-10-04	73.08	73.12	71.36	72.83	1517598
2023-10-05	72.70	73.57	72.32	73.25	1728691
2023-10-06	72.31	74.28	71.43	74.00	1594578
2023-10-09	74.00	75.10	73.80	75.06	1567833
2023-10-10	75.08	76.33	75.00	76.17	2082550
2023-10-11	76.67	77.45	75.99	77.39	1817680
2023-10-12	77.05	77.52	76.09	76.72	2026323
2023-10-13	77.63	78.12	77.17	77.95	2443258
2023-10-16	78.10	78.70	77.58	78.32	1992840
2023-10-17	77.82	78.95	77.77	78.40	1777932
2023-10-18	78.41	78.82	77.78	78.49	2760209
2023-10-19	78.12	78.73	77.58	77.65	1641810
2023-10-20	77.82	78.36	76.31	76.33	2380066
2023-10-23	74.86	75.95	73.14	75.08	2867621
2023-10-24	75.96	76.79	75.80	76.36	1905105
2023-10-25	76.03	77.04	75.91	76.85	1752194
2023-10-26	77.05	78.12	76.55	77.05	1594301
2023-10-27	76.63	77.04	75.14	75.38	1582135
2023-10-30	75.63	76.26	74.35	75.04	1793144
2023-10-31	75.44	75.93	74.66	75.71	1550533
2023-11-01	75.87	77.43	75.05	76.84	1585124
2023-11-02	76.59	78.89	76.56	78.12	1531626
2023-11-03	79.38	79.47	78.44	78.51	1198555
2023-11-06	78.45	78.72	77.95	78.28	1323995
2023-11-07	78.33	78.33	77.55	78.00	1770472
2023-11-08	77.66	77.66	76.49	77.59	1535353
2023-11-09	78.34	79.50	75.65	76.10	2396056
2023-11-10	76.90	76.99	75.66	76.27	1378071
2023-11-13	76.25	76.33	74.71	74.78	1960457
2023-11-14	76.33	77.90	76.29	77.35	1747989
2023-11-15	77.17	78.57	77.05	77.68	1716793
2023-11-16	78.21	78.96	76.63	76.78	3168626
2023-11-17	77.16	77.16	76.33	77.12	1949623
2023-11-20	76.78	77.38	75.77	76.82	1395666
2023-11-21	76.86	77.09	76.01	76.70	1608917
2023-11-22	77.22	77.22	76.34	77.00	1626308
2023-11-24	76.91	77.36	76.55	77.17	646314
2023-11-27	77.16	77.73	76.71	77.46	1731374
2023-11-28	77.43	78.60	77.25	77.85	1653282
2023-11-29	78.00	78.71	76.89	76.99	1563919
2023-11-30	77.18	77.67	76.79	77.59	2940509
2023-12-01	77.62	78.98	77.37	78.97	1981151
2023-12-04	78.42	79.32	78.16	78.53	1929361
2023-12-05	78.68	78.68	77.50	77.72	1487958
2023-12-06	78.26	79.14	77.86	79.09	1925331
2023-12-07	79.25	79.51	78.45	78.73	1680500
2023-12-08	78.80	79.05	77.78	78.02	1619441
2023-12-11	77.76	78.32	77.57	77.55	2177337
2023-12-12	77.47	78.03	76.83	77.96	1964619
2023-12-13	77.91	81.36	77.52	81.32	2416287
2023-12-14	81.75	82.09	74.57	75.02	7698224
2023-12-15	73.47	74.07	70.81	71.73	7428269
2023-12-18	72.01	72.88	70.65	71.14	4240822
2023-12-19	71.07	72.42	71.01	72.35	2440866
2023-12-20	72.33	72.64	71.79	72.04	3392604
2023-12-21	72.10	72.65	71.14	72.10	2349952
2023-12-22	72.59	73.12	71.94	72.07	2006022
2023-12-26	72.05	72.36	71.64	71.77	1658140
2023-12-27	71.68	72.26	71.29	71.70	1509544
2023-12-28	71.50	72.47	71.47	72.30	1059950
2023-12-29	71.97	72.63	71.77	72.34	1181728
2024-01-02	72.13	74.01	71.82	74.00	1531229
2024-01-03	74.00	74.24	73.17	73.67	2090834
2024-01-04	73.37	74.39	73.19	73.91	1939911
2024-01-05	73.84	74.36	73.34	74.05	1411100
2024-01-08	73.86	74.75	73.59	74.66	1612212
2024-01-09	74.33	74.75	73.80	74.02	1752140
2024-01-10	73.86	74.34	73.75	73.78	1248699
2024-01-11	73.45	73.45	71.49	72.20	1780933
2024-01-12	72.64	72.89	71.70	71.89	1920654
2024-01-16	71.53	71.74	70.82	71.21	1933852
2024-01-17	71.04	71.95	70.19	70.32	1531409
2024-01-18	69.87	69.93	69.00	69.61	2216516
2024-01-19	69.81	69.97	68.94	69.28	2365620
2024-01-22	69.17	69.79	68.52	68.85	1847199
2024-01-23	68.82	69.26	68.36	69.02	1915249
2024-01-24	69.50	69.67	67.70	68.36	2265784
2024-01-25	68.81	69.73	68.72	69.68	1779424
2024-01-26	69.95	70.23	69.04	69.51	2696655
2024-01-29	69.62	70.12	69.13	69.79	1500231
2024-01-30	69.65	70.49	68.76	70.03	2351175
2024-01-31	70.73	70.81	69.15	69.57	1788980
2024-02-01	69.23	70.86	68.83	70.70	2245579
2024-02-02	69.94	70.18	69.11	69.41	1765790
2024-02-05	68.81	68.88	67.85	67.97	2619837
2024-02-06	67.72	68.72	67.54	68.38	2215922
2024-02-07	68.58	68.69	67.85	68.69	1715499
2024-02-08	68.26	68.33	67.32	67.92	1658197
2024-02-09	67.75	68.84	67.54	68.70	1885819
2024-02-12	68.76	69.38	68.26	69.17	1263585
2024-02-13	69.12	69.35	67.03	68.27	1715527
2024-02-14	68.38	68.81	67.68	68.61	1359198
2024-02-15	68.80	70.08	68.62	69.54	2583410
2024-02-16	69.48	70.08	68.60	69.51	3362713
2024-02-20	69.58	70.66	69.31	69.87	1530441
2024-02-21	70.26	71.55	69.98	71.40	2469213
2024-02-22	70.94	71.13	69.89	70.81	2749255
2024-02-23	70.94	72.38	70.48	71.60	2918035
2024-02-26	71.35	71.39	70.28	70.83	2218667
2024-02-27	71.10	71.63	70.70	71.32	1362640
2024-02-28	71.34	71.86	71.06	71.49	1324281
2024-02-29	71.78	72.30	71.17	71.19	3395590
2024-03-01	71.02	71.39	69.81	71.32	1963672
2024-03-04	70.70	72.95	70.70	72.67	2185110
2024-03-05	72.96	73.81	71.96	72.12	2734640
2024-03-06	72.81	73.63	72.44	73.12	1492391
2024-03-07	73.67	73.76	72.90	73.08	1525071
2024-03-08	73.13	73.60	72.51	73.01	1408750
2024-03-11	73.08	73.89	73.05	72.98	1578287
2024-03-12	72.65	73.25	71.84	72.32	1748825
2024-03-13	72.57	73.01	71.94	72.40	1261390
2024-03-14	72.01	72.32	70.60	71.38	1491765
2024-03-15	70.80	72.16	70.80	71.58	3478431
2024-03-18	71.53	72.31	71.32	71.97	1999650
2024-03-19	72.00	72.67	71.78	72.11	1083135
2024-03-20	71.96	72.56	71.51	72.05	1235995
2024-03-21	72.18	72.57	71.77	71.80	1451347
2024-03-22	72.47	72.47	71.51	71.68	1148046
2024-03-25	71.99	72.02	71.15	71.44	1368858
2024-03-26	71.40	71.74	70.58	70.97	988668
2024-03-27	71.40	73.16	71.11	73.15	1404035
2024-03-28	73.16	74.07	72.89	73.96	1945777
2024-04-01	73.83	73.86	72.80	73.24	1441634
2024-04-02	73.24	74.35	73.24	73.80	1232588
2024-04-03	73.79	74.05	73.00	73.15	1935438
2024-04-04	73.70	73.89	72.21	72.89	1259781
2024-04-05	72.44	73.11	71.79	72.71	1585467
2024-04-08	72.69	73.51	72.68	73.34	1370881
2024-04-09	73.60	74.00	73.27	73.99	1147112
2024-04-10	71.90	72.48	71.17	72.28	1457752
2024-04-11	72.76	72.86	71.66	72.05	1008672
2024-04-12	72.17	72.42	71.06	71.76	971781
2024-04-15	72.12	72.35	71.00	71.58	1214164
2024-04-16	71.36	71.43	70.10	70.34	1105316
2024-04-17	70.97	72.13	70.60	71.93	1279044
2024-04-18	72.15	72.65	71.63	72.51	1073161
2024-04-19	72.74	74.12	72.66	73.88	1266327
2024-04-22	73.76	74.66	73.33	74.38	1480237
2024-04-23	74.18	74.96	73.80	74.02	1108556
2024-04-24	73.45	74.96	72.92	74.71	1006238
2024-04-25	74.73	75.02	73.87	74.76	1106309
2024-04-26	74.58	74.85	73.65	73.66	1201406
2024-04-29	74.03	74.54	73.89	74.35	1393094
2024-04-30	73.96	74.69	73.05	73.87	1447103
2024-05-01	73.67	75.14	73.43	74.49	1554213
2024-05-02	74.75	75.27	74.41	75.25	1216744
2024-05-03	75.09	75.69	72.70	74.09	2662215
2024-05-06	74.31	74.42	73.68	73.90	1886051
2024-05-07	74.50	74.50	73.67	74.36	2636180
2024-05-08	74.24	74.89	73.93	74.23	1642003
2024-05-09	74.20	75.16	73.95	74.77	1386337
2024-05-10	75.00	75.19	74.26	74.40	2286300
2024-05-13	74.60	75.01	74.11	74.47	2167756
2024-05-14	74.78	75.07	74.26	74.88	2954364
2024-05-15	75.66	76.15	75.10	75.33	3381992
2024-05-16	75.39	75.84	74.76	74.90	2781771
2024-05-17	74.92	75.30	74.07	74.74	1826400
2024-05-20	74.69	74.87	74.22	74.40	1734456
2024-05-21	74.29	75.06	74.07	74.56	1548055
2024-05-22	74.21	74.38	73.15	73.20	1763410
2024-05-23	72.76	72.77	71.48	71.50	2198347
2024-05-24	71.65	71.88	70.74	71.34	1376824
2024-05-28	71.34	71.93	71.05	71.23	1598798
2024-05-29	70.80	70.80	70.00	70.10	976496
2024-05-30	70.71	71.56	70.29	71.51	2069649
2024-05-31	71.90	73.45	71.68	73.37	3160448
2024-06-03	73.52	74.16	73.22	73.77	1977666
2024-06-04	73.68	73.94	73.14	73.71	1068278
2024-06-05	73.45	73.53	72.27	72.37	974446
2024-06-06	72.15	72.83	71.75	72.10	1216088
2024-06-07	71.42	71.78	71.06	71.07	1153988
2024-06-10	71.16	71.81	70.82	71.50	1541264
2024-06-11	70.78	71.62	70.38	70.80	1032984
2024-06-12	71.55	71.71	69.85	70.14	1476342
2024-06-13	70.14	70.57	69.59	70.00	2090065
2024-06-14	69.68	70.38	69.52	70.12	1089740
2024-06-17	69.75	70.62	69.52	70.40	1457419
2024-06-18	70.16	70.70	69.82	70.19	1483253
2024-06-20	70.34	71.35	69.97	71.06	1699422
2024-06-21	71.15	71.75	70.12	70.25	3325424
2024-06-24	70.26	71.27	70.26	71.15	1197486
2024-06-25	71.07	71.07	70.10	70.15	1283748
2024-06-26	69.77	70.27	69.39	70.13	1016042
2024-06-27	70.18	71.08	70.18	70.94	1381079
2024-06-28	71.20	71.33	70.29	71.11	2596819
2024-07-01	71.28	71.77	70.54	70.75	1812695
2024-07-02	70.93	71.73	70.86	71.50	2591630
2024-07-03	71.50	71.84	70.55	70.56	785499
2024-07-05	70.49	71.19	70.15	70.45	2445380
2024-07-08	70.46	70.86	70.19	70.71	1245481
2024-07-09	70.54	71.52	70.27	71.36	1721916
2024-07-10	71.70	71.84	70.88	71.81	1063241
2024-07-11	72.17	73.59	71.87	73.12	1097570
2024-07-12	73.46	74.57	73.27	73.88	1032279
2024-07-15	73.35	73.83	72.33	72.75	1014635
2024-07-16	73.24	73.98	72.65	73.93	931344
2024-07-17	74.11	75.93	74.11	75.24	886197
2024-07-18	74.84	76.46	74.84	75.05	1062243
2024-07-19	75.88	75.88	74.33	74.82	1065100
2024-07-22	74.98	75.80	74.87	75.74	1332276
2024-07-23	75.62	75.89	75.00	75.08	1288765
2024-07-24	75.78	77.25	75.30	77.04	1429395
2024-07-25	77.51	79.26	76.95	77.55	2258061
2024-07-26	77.66	78.48	77.37	78.04	976386
2024-07-29	77.97	78.56	77.09	78.20	1191249
2024-07-30	78.06	79.61	77.99	79.52	1304625
2024-07-31	79.42	79.56	78.81	79.27	1267531
2024-08-01	79.26	81.50	79.26	81.26	1533651
2024-08-02	82.67	83.83	80.76	82.53	2132414
2024-08-05	84.28	84.40	80.17	80.19	1708728
2024-08-06	80.26	81.34	79.93	80.56	1455770
2024-08-07	80.56	81.62	80.39	80.49	1695628
2024-08-08	79.94	80.91	79.55	80.20	1458466
2024-08-09	80.12	80.59	78.91	80.31	1351561
2024-08-12	80.14	80.39	79.81	80.32	1084744
2024-08-13	80.73	81.49	80.01	81.30	1438460
2024-08-14	81.01	81.76	80.70	81.26	827481
2024-08-15	80.79	81.59	80.57	81.34	1015859
2024-08-16	81.92	82.44	81.33	82.10	1463807
2024-08-19	82.15	82.84	82.06	82.51	924097
2024-08-20	82.53	82.90	81.96	82.22	772250
2024-08-21	82.23	82.57	82.05	82.35	749256
2024-08-22	82.42	82.66	81.94	82.29	977076
2024-08-23	82.59	82.59	81.96	82.05	765117
2024-08-26	82.32	82.96	82.00	82.57	1100746
2024-08-27	82.52	82.54	81.55	81.65	966361
2024-08-28	81.94	82.70	81.50	82.34	1414659
2024-08-29	82.43	82.74	81.31	82.28	1233726
2024-08-30	82.36	82.91	81.92	82.51	1168009
2024-09-03	82.62	83.78	82.12	83.28	2240366
2024-09-04	83.70	84.51	83.26	83.82	1447326
2024-09-05	84.55	84.60	83.52	83.74	1235888
2024-09-06	83.94	84.03	83.10	83.16	1076049
2024-09-09	83.19	84.66	82.89	84.59	2181925
2024-09-10	84.53	85.57	84.48	84.24	1480304
2024-09-11	84.05	84.15	82.79	83.74	1153205
2024-09-12	83.75	84.15	83.15	83.50	1404512
2024-09-13	83.54	84.14	83.48	83.99	989127
2024-09-16	85.16	85.83	84.67	85.47	1158567
2024-09-17	85.36	85.63	84.77	85.02	1695365
2024-09-18	84.93	85.23	84.04	84.62	921567
2024-09-19	84.01	84.49	82.95	83.62	1193986
2024-09-20	84.34	85.85	83.91	85.62	3814209
2024-09-23	85.98	86.15	85.40	85.64	1034268
2024-09-24	85.23	86.50	84.77	85.41	923511
2024-09-25	85.90	86.37	84.98	86.34	1860376
2024-09-26	85.78	87.10	85.78	86.06	1357243
2024-09-27	86.48	87.06	86.06	86.49	1107866
2024-09-30	86.75	87.61	86.15	87.46	1617528
2024-10-01	87.62	88.00	86.78	87.50	1014627
2024-10-02	86.96	87.68	86.48	87.40	1235391
2024-10-03	87.74	88.11	87.10	88.02	1360062
2024-10-04	86.91	87.93	86.70	87.74	1182075
2024-10-07	87.73	87.82	86.97	87.14	2431201
2024-10-08	87.54	87.64	86.56	86.75	2021774
2024-10-09	86.36	87.06	85.84	86.38	2310286
2024-10-10	86.86	87.07	85.75	85.81	1192793
2024-10-11	86.05	86.61	85.82	86.45	1011943
2024-10-14	86.53	87.39	86.51	87.25	798383
2024-10-15	87.83	88.52	87.35	87.93	1287998
2024-10-16	88.14	88.90	87.88	88.73	866298
2024-10-17	88.58	88.88	87.61	88.31	1995271
2024-10-18	88.19	88.91	87.54	88.84	952324
2024-10-21	88.98	89.08	87.94	88.23	1208521
2024-10-22	87.73	88.03	87.21	87.76	884344
2024-10-23	88.06	89.21	87.96	89.20	937276
2024-10-24	89.34	89.54	88.83	89.01	945341
2024-10-25	89.45	89.49	87.70	87.80	772305
2024-10-28	88.21	88.55	88.02	88.12	693585
2024-10-29	87.54	87.54	85.94	86.01	1137221
2024-10-30	86.59	86.79	86.01	86.61	1088342
2024-10-31	86.75	88.15	86.65	87.11	1664009
2024-11-01	87.04	87.37	85.44	85.88	1884620
2024-11-04	85.49	86.18	85.27	86.02	1808211
2024-11-05	86.00	87.67	85.69	87.66	1391998
2024-11-06	86.89	88.55	86.81	87.77	1799718
2024-11-07	86.86	88.48	85.70	86.55	2920539
2024-11-08	87.08	90.59	86.69	90.19	2268955
2024-11-11	90.20	92.69	89.78	92.30	2202667
2024-11-12	92.14	92.77	91.63	92.03	1633245
2024-11-13	92.58	92.58	90.81	91.39	2798760
2024-11-14	91.30	91.45	89.66	89.72	1890501
2024-11-15	89.54	91.28	89.54	91.22	1447521
2024-11-18	90.98	92.57	90.87	92.35	1564017
2024-11-19	92.09	92.30	91.27	92.12	1097015
2024-11-20	92.15	92.58	91.71	92.24	1000407
2024-11-21	92.36	94.21	91.95	93.97	1426419
2024-11-22	94.05	94.46	93.57	93.81	1108525
2024-11-25	94.00	94.62	93.31	93.53	1511971
2024-11-26	93.88	94.46	93.61	94.27	803565
2024-11-27	94.82	95.69	94.59	94.98	1054919
2024-11-29	94.92	95.05	94.19	94.39	586667
2024-12-02	94.81	94.81	92.83	92.88	1191641
2024-12-03	93.38	93.78	91.78	91.80	920372
2024-12-04	91.94	92.84	91.47	92.43	1216195
2024-12-05	92.52	93.04	92.21	92.28	1012534
2024-12-06	92.34	92.63	91.73	91.79	725697
2024-12-09	91.75	92.16	90.94	91.17	1144805
2024-12-10	91.00	91.75	89.50	90.57	1583474
2024-12-11	90.71	90.81	89.58	89.85	1054583
2024-12-12	90.19	90.96	89.65	89.79	1132685
2024-12-13	89.64	90.36	89.39	89.84	672852
2024-12-16	89.76	89.76	88.71	88.73	1099612
2024-12-17	88.01	89.20	88.01	88.68	1140099
2024-12-18	88.47	88.94	86.91	86.93	2403535
2024-12-19	86.92	90.01	86.40	88.57	2888618
2024-12-20	88.37	89.32	87.88	89.29	3711303
2024-12-23	88.97	89.86	88.18	89.69	1336326
2024-12-24	89.58	90.90	89.34	90.89	845312
2024-12-26	90.51	91.10	90.23	90.69	1095375
2024-12-27	89.95	90.85	89.89	90.12	899968
2024-12-30	89.77	89.85	88.93	89.62	870652
2024-12-31	90.00	90.16	88.72	89.14	1285518
2025-01-02	89.96	90.06	88.68	88.99	927223
2025-01-03	89.05	89.80	88.77	88.85	1059417
2025-01-06	88.45	88.68	86.81	86.87	1045831
2025-01-07	87.11	88.47	87.04	87.96	1294153
2025-01-08	87.75	89.29	87.32	89.24	1476571
2025-01-10	88.69	89.18	87.91	88.04	1095629
2025-01-13	88.18	88.95	87.55	88.81	955673
2025-01-14	88.80	89.93	88.74	89.40	1174573
2025-01-15	90.34	91.50	90.26	91.12	1304947
2025-01-16	90.98	93.90	90.84	93.86	1142522
2025-01-17	93.55	94.93	93.31	94.17	1351308
2025-01-21	95.39	96.74	95.16	96.24	1506203
2025-01-22	95.86	96.03	93.11	93.35	1158264
2025-01-23	93.82	94.10	93.07	93.31	1138387
2025-01-24	92.79	94.25	92.79	94.12	743578
2025-01-27	94.53	94.79	91.87	94.13	2453584
2025-01-28	94.21	94.33	92.45	93.22	1137414
2025-01-29	93.37	93.91	92.53	92.79	912846
2025-01-30	93.92	94.22	93.23	94.11	790535
2025-01-31	94.00	94.77	93.65	94.20	1686934
2025-02-03	93.96	96.23	93.16	96.01	1725132
2025-02-04	95.13	95.58	94.10	95.49	2100056
2025-02-05	96.50	97.29	96.03	96.62	1793526
2025-02-06	96.90	96.97	95.62	96.75	1745409
2025-02-07	97.14	97.37	96.06	97.09	1586483
2025-02-10	97.03	97.99	96.37	97.20	1989103
2025-02-11	96.87	98.25	96.50	98.18	2005133
2025-02-12	96.93	98.33	96.62	97.26	2103882
2025-02-13	97.52	98.69	97.39	98.27	2629020
2025-02-14	98.84	100.62	97.40	98.07	3561331
2025-02-18	98.45	98.51	97.52	98.34	2043733
2025-02-19	98.53	98.66	97.25	97.90	2114847
2025-02-20	97.54	97.82	96.59	97.21	2594298
2025-02-21	96.85	98.73	96.68	98.54	4117876
2025-02-24	98.80	99.78	97.92	98.84	2142978
2025-02-25	98.67	99.71	98.46	99.41	1602633
2025-02-26	98.97	99.72	98.73	99.33	1131815
2025-02-27	98.68	100.08	98.28	99.47	1374726
2025-02-28	100.40	101.75	99.87	101.56	1852409
2025-03-03	101.49	103.87	100.98	103.67	2261473
2025-03-04	103.79	104.10	99.87	100.00	2791420
2025-03-05	99.11	100.15	98.40	98.73	1543214
2025-03-06	98.48	98.48	96.59	97.14	1600118
2025-03-07	97.18	99.38	96.97	98.59	2539298
2025-03-10	98.80	100.71	98.24	98.54	2308456
2025-03-11	98.38	99.30	97.54	97.87	2232716
2025-03-12	97.32	98.23	97.09	97.45	2037832
2025-03-13	97.71	98.57	97.35	97.96	1491947
2025-03-14	97.64	99.62	97.44	99.12	1827679
2025-03-17	99.33	100.88	99.04	100.73	2861923
2025-03-18	100.05	100.64	99.04	99.85	1358949
2025-03-19	99.61	100.46	99.08	100.06	2172805
2025-03-20	100.39	100.47	99.48	99.97	2262674
2025-03-21	98.93	99.82	98.15	98.91	3577445
2025-03-24	99.19	99.94	98.65	98.81	1146679
2025-03-25	98.48	98.94	96.59	97.18	1395199
2025-03-26	97.19	99.26	96.98	98.88	1334684
2025-03-27	99.11	99.38	98.44	98.63	1761797
2025-03-28	99.53	100.08	99.17	99.70	1797846
2025-03-31	99.98	101.86	99.82	100.40	3045266
2025-04-01	100.13	100.87	99.59	100.67	1853362
2025-04-02	101.09	101.63	100.07	100.84	1916702
2025-04-03	101.89	102.94	100.90	101.68	3775587
2025-04-04	102.48	102.54	95.05	95.79	3099087
2025-04-07	94.27	96.67	92.50	94.34	2606325
2025-04-08	96.49	97.30	93.33	94.23	2441008
2025-04-09	93.57	97.61	91.77	96.35	2418516
2025-04-10	96.13	98.34	94.75	96.72	2098124
2025-04-11	96.35	98.29	95.28	97.53	1321309
2025-04-14	98.09	99.35	97.14	99.01	1880993
2025-04-15	99.30	100.08	98.87	99.03	1668642
2025-04-16	99.37	99.63	97.56	98.00	1231586
2025-04-17	98.40	99.82	98.08	98.65	1747674
2025-04-21	98.08	98.24	95.27	96.48	1248049
2025-04-22	97.00	99.42	96.56	99.15	2168695
2025-04-23	98.78	99.67	97.69	98.63	1055015
2025-04-24	98.37	99.58	97.92	98.92	847539
2025-04-25	98.71	99.00	97.76	98.28	1489276
2025-04-28	98.25	99.42	97.95	98.89	1203225
2025-04-29	98.55	99.52	98.27	99.21	979961
2025-04-30	99.68	99.83	97.43	99.24	1755351
2025-05-01	98.89	99.58	97.87	98.09	1537828
2025-05-02	98.88	100.14	96.17	99.48	2663915
2025-05-05	99.35	99.88	98.53	99.55	1633238
2025-05-06	99.50	100.12	99.15	99.46	1129958
2025-05-07	99.34	100.12	99.17	99.54	1105161
2025-05-08	99.11	99.48	97.55	97.68	2349591
2025-05-09	97.68	97.80	96.67	97.40	1295275
2025-05-12	96.93	96.93	94.97	95.42	1314430
2025-05-13	94.45	95.21	94.08	94.32	3421864
2025-05-14	94.43	95.29	93.27	95.01	2659115
2025-05-15	95.78	96.92	95.38	96.82	1659490
2025-05-16	96.65	98.04	96.38	98.02	1254654
2025-05-19	97.81	99.00	97.48	98.97	1751045
2025-05-20	98.62	99.55	98.39	98.58	1236070
2025-05-21	98.17	98.33	96.17	96.50	1928878
2025-05-22	95.95	96.19	94.40	95.40	1861300
2025-05-23	96.26	96.49	94.95	96.30	1451852
2025-05-27	96.95	97.00	96.00	96.69	993635
2025-05-28	96.37	96.58	95.08	95.32	1106931
2025-05-29	94.76	96.23	94.07	96.17	1042039
2025-05-30	95.99	97.16	95.99	96.88	2370624
2025-06-02	96.35	97.29	95.99	97.15	1279173
2025-06-03	97.32	97.70	96.21	97.32	1887167
2025-06-04	97.17	97.76	96.38	96.50	2089396
2025-06-05	96.56	96.81	95.88	96.02	2293784
2025-06-06	96.23	96.53	95.48	96.04	1458001
2025-06-09	95.82	96.52	95.22	95.22	2344413
2025-06-10	95.49	95.96	94.96	95.64	1732363
2025-06-11	95.81	96.14	95.61	95.85	1512800
2025-06-12	96.15	97.28	95.99	97.17	2001809
2025-06-13	97.35	97.43	95.43	95.70	1349987
2025-06-16	96.11	96.53	94.23	94.81	1203713
2025-06-17	94.68	94.75	93.50	94.38	1409156
2025-06-18	94.46	94.84	93.86	94.42	1749346
2025-06-20	94.55	95.79	94.41	94.69	2508096
2025-06-23	95.21	96.41	95.21	96.01	1432101
2025-06-24	96.00	96.77	95.82	96.37	1692928
2025-06-25	96.28	96.28	94.71	95.10	2028970
2025-06-26	95.19	95.65	94.65	95.38	1663016
2025-06-27	95.38	96.13	95.05	95.31	2259869
2025-06-30	95.02	96.08	95.02	96.04	2377190

Explore More About AEE

Coins representing dividend payouts and trends

AEE Dividend History

Discover Ameren Corp'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

AEE Stock Split History

Discover Ameren Corp'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

AEE Historical Prices

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

Web Analytics