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

BKH Historical Prices

Summary

Key Stock Metrics

54.92

(April 9, 2025)

52-Week Low

65.59

(November 25, 2024)

52-Week High

87.12

(February 7, 2020)

All-Time High

58.61

(September 19, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-12-08	15.50	15.75	15.50	15.58	11698
1993-12-09	15.42	15.50	15.33	15.50	9750
1993-12-10	15.33	15.58	15.33	15.58	10648
1993-12-13	15.50	15.75	15.42	15.67	17248
1993-12-14	15.58	15.83	15.50	15.50	17848
1993-12-15	15.67	15.67	15.25	15.42	13498
1993-12-16	15.17	15.33	15.08	15.17	15898
1993-12-17	15.33	15.42	15.25	15.33	15298
1993-12-20	15.17	15.58	15.17	15.50	14548
1993-12-21	15.25	15.33	15.00	15.08	47097
1993-12-22	15.25	15.25	15.00	15.08	15148
1993-12-23	15.00	15.25	15.00	15.00	8400
1993-12-27	15.08	15.25	15.08	15.17	11248
1993-12-28	15.00	15.25	15.00	15.25	15298
1993-12-29	15.33	15.33	15.08	15.08	11698
1993-12-30	15.17	15.25	15.00	15.25	15448
1993-12-31	15.17	15.25	15.08	15.17	16048
1994-01-03	15.08	15.17	14.83	15.08	20998
1994-01-04	15.08	15.17	14.75	14.75	17248
1994-01-05	14.67	14.83	14.42	14.58	25798
1994-01-06	14.67	14.67	14.25	14.58	28648
1994-01-07	14.58	14.58	14.17	14.42	27148
1994-01-10	14.42	14.50	14.17	14.17	22798
1994-01-11	14.17	14.67	14.17	14.33	49197
1994-01-12	14.17	14.58	14.17	14.33	40647
1994-01-13	14.33	14.42	14.17	14.25	23398
1994-01-14	14.17	14.25	14.00	14.00	27748
1994-01-17	14.00	14.08	13.83	14.00	14848
1994-01-18	14.08	14.58	14.00	14.50	25498
1994-01-19	14.58	15.00	14.50	15.00	15298
1994-01-20	15.08	15.08	14.83	14.92	23698
1994-01-21	14.75	14.92	14.75	14.92	17998
1994-01-24	15.00	15.08	14.58	14.67	16048
1994-01-25	14.58	14.67	14.58	14.58	12748
1994-01-26	14.67	14.83	14.50	14.83	23098
1994-01-27	14.75	14.83	14.58	14.75	16648
1994-01-28	14.75	15.17	14.75	15.00	20098
1994-01-31	14.92	15.08	14.83	15.00	14248
1994-02-01	14.83	14.83	14.50	14.67	48297
1994-02-02	14.67	14.75	14.58	14.58	10048
1994-02-03	14.75	14.83	14.75	14.83	15598
1994-02-04	14.75	14.75	14.50	14.50	15298
1994-02-07	14.33	14.42	14.25	14.33	12298
1994-02-08	14.50	14.50	14.25	14.25	14698
1994-02-09	14.17	14.25	14.08	14.08	16048
1994-02-10	14.25	14.25	14.17	14.25	18298
1994-02-11	14.25	14.33	14.08	14.33	10498
1994-02-14	14.33	14.33	14.08	14.17	18598
1994-02-15	14.25	14.33	14.08	14.33	17698
1994-02-16	14.33	14.33	14.17	14.25	16198
1994-02-17	14.17	14.33	14.08	14.25	13798
1994-02-18	14.42	14.42	14.25	14.25	13798
1994-02-22	14.17	14.33	14.17	14.33	9750
1994-02-23	14.33	14.58	14.17	14.58	11698
1994-02-24	14.58	14.75	14.50	14.58	13498
1994-02-25	14.58	14.58	14.25	14.42	9450
1994-02-28	14.42	14.42	14.25	14.33	6600
1994-03-01	14.17	14.42	14.17	14.33	10048
1994-03-02	14.50	14.75	14.33	14.67	11098
1994-03-03	14.67	14.67	14.25	14.33	16648
1994-03-04	14.25	14.67	14.25	14.33	13798
1994-03-07	14.42	14.50	14.33	14.42	13948
1994-03-08	14.33	14.42	14.33	14.33	19198
1994-03-09	14.50	14.50	14.33	14.42	38547
1994-03-10	14.42	14.42	14.17	14.25	18448
1994-03-11	14.17	14.25	14.17	14.17	8250
1994-03-14	14.25	14.33	14.08	14.33	52197
1994-03-15	14.25	14.42	14.17	14.17	7350
1994-03-16	14.33	14.50	14.33	14.50	6300
1994-03-17	14.58	14.58	14.33	14.50	14248
1994-03-18	14.67	14.75	14.58	14.67	19198
1994-03-21	14.67	14.67	14.50	14.67	9600
1994-03-22	14.67	14.67	14.42	14.42	8700
1994-03-23	14.42	14.50	14.33	14.33	10498
1994-03-24	14.25	14.42	14.25	14.33	4800
1994-03-25	14.33	14.50	14.33	14.42	5250
1994-03-28	14.33	14.42	14.00	14.42	14398
1994-03-29	14.25	14.50	14.25	14.33	11848
1994-03-30	14.42	14.42	14.17	14.33	5550
1994-03-31	14.42	14.42	14.08	14.08	26698
1994-04-04	14.08	14.33	13.92	14.00	16498
1994-04-05	14.08	14.25	13.92	14.08	46497
1994-04-06	14.17	14.17	13.92	14.08	7200
1994-04-07	14.00	14.33	14.00	14.33	6450
1994-04-08	14.33	14.42	14.17	14.17	9750
1994-04-11	14.25	14.25	14.08	14.08	8100
1994-04-12	14.08	14.17	14.00	14.17	11398
1994-04-13	14.08	14.25	14.08	14.08	4650
1994-04-14	14.17	14.17	14.00	14.08	4050
1994-04-15	14.08	14.17	14.08	14.08	5400
1994-04-18	14.17	14.25	14.00	14.25	12598
1994-04-19	14.17	14.33	14.08	14.33	10798
1994-04-20	14.25	14.42	14.25	14.42	8700
1994-04-21	14.42	14.58	14.33	14.50	16498
1994-04-22	14.58	14.75	14.58	14.58	6000
1994-04-25	14.58	14.75	14.50	14.50	6150
1994-04-26	14.75	14.75	14.58	14.58	8250
1994-04-28	14.75	14.75	14.50	14.58	10348
1994-04-29	14.58	14.67	14.50	14.67	8250
1994-05-02	14.75	14.75	14.58	14.75	14848
1994-05-03	14.67	14.75	14.58	14.58	11548
1994-05-04	14.67	14.67	14.50	14.58	6000
1994-05-05	14.50	14.67	14.50	14.50	1350
1994-05-06	14.58	14.67	14.50	14.50	9600
1994-05-09	14.33	14.33	13.92	13.92	14548
1994-05-10	13.75	14.25	13.75	13.92	50997
1994-05-11	13.92	13.92	13.42	13.42	17098
1994-05-12	13.58	13.75	13.50	13.67	25498
1994-05-13	13.50	13.50	13.42	13.42	8700
1994-05-16	13.42	13.58	13.42	13.50	44997
1994-05-17	13.50	13.67	13.50	13.67	6750
1994-05-18	13.67	14.00	13.58	14.00	14398
1994-05-19	14.00	14.25	14.00	14.25	7950
1994-05-20	14.25	14.25	13.92	14.00	8100
1994-05-23	13.83	14.00	13.75	14.00	22648
1994-05-24	13.83	13.83	13.67	13.67	20398
1994-05-25	13.75	13.92	13.75	13.92	8850
1994-05-26	13.83	14.00	13.83	14.00	3600
1994-05-27	13.92	14.00	13.83	14.00	5700
1994-05-31	14.08	14.08	13.92	13.92	41247
1994-06-01	14.08	14.08	13.92	13.92	27598
1994-06-02	14.00	14.00	13.83	13.83	26398
1994-06-03	14.00	14.17	13.92	14.17	10348
1994-06-06	14.33	14.33	14.08	14.33	11698
1994-06-07	14.42	14.42	14.00	14.00	9150
1994-06-08	14.08	14.08	14.00	14.08	8100
1994-06-09	14.08	14.17	13.92	13.92	10348
1994-06-10	13.75	13.92	13.75	13.75	8400
1994-06-13	13.83	13.83	13.58	13.75	8850
1994-06-14	13.75	13.92	13.58	13.58	22048
1994-06-15	13.58	13.83	13.58	13.67	14248
1994-06-16	13.83	13.92	13.67	13.92	9450
1994-06-17	13.92	13.92	13.83	13.83	20548
1994-06-20	13.92	13.92	13.17	13.25	46347
1994-06-21	13.25	13.25	12.92	13.08	32697
1994-06-22	13.00	13.17	13.00	13.17	64197
1994-06-23	13.17	13.50	13.17	13.33	33147
1994-06-24	13.25	13.25	13.08	13.08	22648
1994-06-27	13.08	13.08	12.83	13.00	57147
1994-06-28	12.92	12.92	12.83	12.83	7350
1994-06-29	12.83	12.83	12.17	12.42	50247
1994-06-30	12.25	12.42	12.17	12.25	37947
1994-07-01	12.25	12.42	12.25	12.42	14098
1994-07-05	12.42	12.50	12.08	12.17	33897
1994-07-06	12.17	12.25	11.92	12.00	33897
1994-07-07	12.00	12.25	12.00	12.00	29548
1994-07-08	12.08	12.33	12.08	12.17	15298
1994-07-11	12.17	12.25	12.08	12.25	20548
1994-07-12	12.33	12.33	12.17	12.25	15148
1994-07-13	12.17	12.33	12.17	12.33	34797
1994-07-14	12.33	12.58	12.25	12.50	27148
1994-07-15	12.42	12.50	12.33	12.42	15148
1994-07-18	12.58	12.67	12.50	12.67	20698
1994-07-19	13.00	13.08	12.67	12.75	20848
1994-07-20	12.83	13.17	12.83	13.08	16648
1994-07-21	13.08	13.08	12.92	13.00	19498
1994-07-22	13.00	13.00	12.92	13.00	17098
1994-07-25	13.00	13.50	13.00	13.42	38097
1994-07-26	13.50	13.50	13.25	13.33	6900
1994-07-27	13.42	13.42	13.33	13.42	1950
1994-07-28	13.33	13.42	13.33	13.42	10198
1994-07-29	13.33	13.42	13.33	13.42	1650
1994-08-01	13.33	13.67	13.00	13.67	34797
1994-08-02	13.67	13.75	13.50	13.58	12448
1994-08-03	13.67	13.67	13.58	13.58	9750
1994-08-04	13.67	13.67	13.17	13.25	102294
1994-08-05	13.25	13.25	13.08	13.17	11248
1994-08-08	13.00	13.00	12.83	13.00	8100
1994-08-09	13.00	13.25	13.00	13.08	12598
1994-08-10	13.17	13.17	13.00	13.00	8250
1994-08-11	12.83	12.92	12.75	12.83	10198
1994-08-12	12.83	12.83	12.75	12.83	14548
1994-08-15	12.67	12.75	12.42	12.75	16648
1994-08-16	12.67	12.83	12.58	12.67	23548
1994-08-17	12.75	12.75	12.50	12.50	17998
1994-08-18	12.50	12.75	12.50	12.75	11398
1994-08-19	12.75	12.92	12.75	12.92	11998
1994-08-22	12.92	13.00	12.92	13.00	7950
1994-08-23	13.08	13.33	13.00	13.33	26548
1994-08-24	13.33	13.33	13.17	13.33	40797
1994-08-25	13.33	13.42	13.25	13.33	16348
1994-08-26	13.50	13.50	13.33	13.42	18898
1994-08-29	13.42	13.67	13.42	13.58	16648
1994-08-30	13.50	13.58	13.42	13.58	9150
1994-08-31	13.75	13.83	13.67	13.83	20548
1994-09-01	13.67	13.83	13.58	13.58	7650
1994-09-02	13.83	13.83	13.50	13.50	12898
1994-09-06	13.58	13.58	13.33	13.42	17698
1994-09-07	13.50	13.67	13.42	13.67	24148
1994-09-08	13.67	13.67	13.50	13.50	32547
1994-09-09	13.50	13.58	13.33	13.33	6900
1994-09-12	13.33	13.50	13.33	13.33	11998
1994-09-13	13.42	13.50	13.33	13.50	12598
1994-09-14	13.42	13.50	13.42	13.42	7650
1994-09-15	13.42	13.50	13.33	13.50	13048
1994-09-16	13.50	13.50	13.25	13.33	18298
1994-09-19	13.33	13.42	13.25	13.33	15898
1994-09-20	13.17	13.33	13.17	13.25	9600
1994-09-21	13.17	13.17	12.92	12.92	25048
1994-09-22	12.92	13.08	12.92	13.08	9150
1994-09-23	13.08	13.25	13.08	13.17	7200
1994-09-26	13.17	13.42	13.17	13.42	4650
1994-09-27	13.33	13.58	13.33	13.50	15298
1994-09-28	13.50	13.50	13.33	13.42	29248
1994-09-29	13.42	13.42	13.25	13.25	10948
1994-09-30	13.33	13.33	13.25	13.25	53397
1994-10-03	13.33	13.33	13.25	13.25	5100
1994-10-04	13.33	13.33	13.17	13.17	5700
1994-10-05	13.25	13.25	13.08	13.17	2400
1994-10-06	13.25	13.25	13.17	13.17	4200
1994-10-07	13.25	13.33	13.17	13.33	17248
1994-10-10	13.33	13.33	13.25	13.25	9450
1994-10-11	13.42	13.50	13.33	13.50	18298
1994-10-12	13.50	13.50	13.33	13.33	7950
1994-10-13	13.25	13.42	13.25	13.42	11548
1994-10-14	13.42	13.42	13.25	13.33	15148
1994-10-17	13.42	13.42	13.25	13.42	10648
1994-10-18	13.25	13.33	13.25	13.33	15448
1994-10-19	13.25	13.42	13.25	13.42	10348
1994-10-20	13.42	13.42	13.33	13.42	10048
1994-10-21	13.33	13.42	13.25	13.25	12298
1994-10-24	13.25	13.25	13.17	13.17	5850
1994-10-25	13.17	13.17	13.08	13.17	6150
1994-10-26	13.25	13.33	13.17	13.33	10048
1994-10-27	13.25	13.33	13.25	13.33	5250
1994-10-28	13.33	13.58	13.33	13.58	11098
1994-10-31	13.67	13.83	13.58	13.67	8250
1994-11-01	13.67	13.75	13.58	13.58	12448
1994-11-02	13.42	13.50	13.33	13.50	14098
1994-11-03	13.50	13.58	13.33	13.50	12148
1994-11-04	13.25	13.33	13.17	13.17	10798
1994-11-07	13.17	13.25	13.17	13.25	3900
1994-11-08	13.08	13.17	13.00	13.08	19948
1994-11-09	13.17	13.17	12.92	12.92	10948
1994-11-10	12.92	13.00	12.75	12.75	15448
1994-11-11	12.83	12.83	12.42	12.50	13498
1994-11-14	12.50	12.50	11.83	12.00	37047
1994-11-15	12.17	12.33	12.08	12.33	41097
1994-11-16	12.50	12.92	12.42	12.92	19798
1994-11-17	12.92	13.00	12.83	12.83	11098
1994-11-18	12.92	12.92	12.67	12.67	5550
1994-11-21	12.75	12.75	12.58	12.67	20548
1994-11-22	12.75	12.83	12.58	12.67	12298
1994-11-23	12.50	12.67	12.50	12.67	15298
1994-11-25	12.67	12.67	12.50	12.67	7500
1994-11-28	12.58	12.67	12.42	12.67	10798
1994-11-29	12.50	12.75	12.50	12.67	10948
1994-11-30	12.75	13.08	12.67	13.08	16798
1994-12-01	13.08	13.25	13.08	13.17	37197
1994-12-02	13.33	13.33	13.25	13.25	39447
1994-12-05	13.17	13.42	13.17	13.42	24298
1994-12-06	13.33	13.42	13.25	13.42	12298
1994-12-07	13.42	13.50	13.25	13.50	34497
1994-12-08	13.67	14.33	13.67	14.17	79495
1994-12-09	14.25	14.83	14.25	14.67	52797
1994-12-12	14.58	14.67	14.33	14.33	28198
1994-12-13	14.17	14.33	14.17	14.33	19348
1994-12-14	14.25	14.58	14.25	14.50	40047
1994-12-15	14.33	14.42	13.92	14.00	26848
1994-12-16	14.00	14.00	13.92	13.92	15298
1994-12-19	14.00	14.00	13.83	13.83	22948
1994-12-20	13.75	13.92	13.58	13.75	16948
1994-12-21	13.67	13.92	13.67	13.92	17848
1994-12-22	13.58	13.75	13.58	13.75	14548
1994-12-23	13.67	13.92	13.67	13.92	6750
1994-12-27	13.83	14.00	13.83	14.00	10948
1994-12-28	14.00	14.08	14.00	14.00	40647
1994-12-29	14.00	14.17	13.92	14.08	30597
1994-12-30	14.25	14.25	13.92	14.25	20998
1995-01-03	14.17	14.17	14.00	14.00	10048
1995-01-04	14.08	14.25	14.00	14.25	13498
1995-01-05	14.17	14.17	14.00	14.08	10048
1995-01-06	14.08	14.08	13.75	13.92	11998
1995-01-09	14.00	14.00	13.83	13.83	6000
1995-01-10	13.92	13.92	13.83	13.92	4950
1995-01-11	13.92	14.00	13.75	13.92	19048
1995-01-12	14.00	14.00	13.83	13.92	5850
1995-01-13	14.00	14.08	13.92	14.00	13798
1995-01-16	14.00	14.25	14.00	14.25	10498
1995-01-17	14.17	14.42	14.08	14.42	14398
1995-01-18	14.33	14.42	14.25	14.42	5250
1995-01-19	14.25	14.33	14.25	14.25	5850
1995-01-20	14.25	14.25	14.00	14.08	25948
1995-01-23	14.08	14.08	13.83	13.92	14848
1995-01-24	13.92	13.92	13.83	13.92	12448
1995-01-25	13.92	14.00	13.83	14.00	20548
1995-01-26	13.92	14.00	13.92	13.92	10798
1995-01-27	13.92	14.08	13.92	14.00	7350
1995-01-30	14.00	14.25	14.00	14.17	32397
1995-01-31	14.25	14.67	14.25	14.67	43797
1995-02-01	14.83	15.00	14.75	15.00	9750
1995-02-02	14.83	15.25	14.83	15.17	16648
1995-02-03	15.33	16.00	15.33	15.75	41247
1995-02-06	15.67	15.83	15.58	15.75	17698
1995-02-07	15.75	15.92	15.75	15.92	25048
1995-02-08	15.92	16.08	15.92	15.92	37797
1995-02-09	15.83	16.00	15.83	16.00	22048
1995-02-10	15.92	16.00	15.67	15.92	20248
1995-02-13	15.92	16.08	15.92	15.92	16498
1995-02-14	16.00	16.00	15.83	15.83	11848
1995-02-15	15.83	16.00	15.83	15.92	11398
1995-02-16	15.83	15.92	15.58	15.58	9450
1995-02-17	15.42	15.42	15.17	15.17	13348
1995-02-21	15.42	15.50	15.17	15.25	12748
1995-02-22	15.33	15.33	15.25	15.33	3000
1995-02-23	15.25	15.33	15.17	15.25	9900
1995-02-24	15.33	15.50	15.33	15.33	7350
1995-02-27	15.42	15.67	15.42	15.50	7800
1995-02-28	15.50	15.67	15.42	15.67	7800
1995-03-01	15.67	15.67	15.42	15.50	9900
1995-03-02	15.75	15.75	15.67	15.75	16198
1995-03-03	15.75	15.75	15.58	15.67	15298
1995-03-06	15.67	15.67	15.67	15.67	9300
1995-03-07	15.67	15.75	15.67	15.67	12898
1995-03-08	15.75	15.75	15.42	15.42	18598
1995-03-09	15.50	15.50	15.33	15.33	5550
1995-03-10	15.42	15.50	15.33	15.33	21298
1995-03-13	15.42	15.42	15.25	15.33	7950
1995-03-14	15.42	15.50	15.33	15.42	10348
1995-03-15	15.42	15.75	15.42	15.75	13648
1995-03-16	15.83	15.92	15.75	15.75	12448
1995-03-17	15.75	15.83	15.75	15.83	11698
1995-03-20	15.83	15.83	15.67	15.67	14398
1995-03-21	15.58	15.75	15.50	15.75	14548
1995-03-22	15.83	15.83	15.67	15.83	11698
1995-03-23	15.75	15.92	15.75	15.83	10798
1995-03-24	15.75	15.75	15.50	15.50	16798
1995-03-27	15.58	15.58	15.25	15.33	13948
1995-03-28	15.42	15.42	15.17	15.17	9150
1995-03-29	15.25	15.25	14.92	15.08	15898
1995-03-30	15.08	15.25	15.08	15.25	4500
1995-03-31	15.17	15.17	15.00	15.00	7950
1995-04-03	15.00	15.17	14.83	15.17	15148
1995-04-04	15.17	15.33	15.08	15.33	9600
1995-04-05	15.25	15.58	15.17	15.58	16348
1995-04-06	15.50	15.67	15.33	15.67	23098
1995-04-07	15.67	15.75	15.33	15.33	12448
1995-04-10	15.42	15.42	15.17	15.17	12598
1995-04-11	15.17	15.17	15.08	15.17	3900
1995-04-12	15.08	15.08	15.00	15.00	6450
1995-04-13	15.08	15.17	15.08	15.17	8700
1995-04-17	15.17	15.17	15.00	15.17	9000
1995-04-18	15.08	15.08	15.00	15.00	6150
1995-04-19	15.08	15.17	14.92	15.17	12598
1995-04-20	15.33	15.50	15.17	15.25	15448
1995-04-21	15.17	15.25	15.00	15.17	10348
1995-04-24	15.17	15.17	15.00	15.08	9900
1995-04-25	15.17	15.17	14.75	14.83	10648
1995-04-26	14.67	14.75	14.58	14.58	14398
1995-04-27	14.67	14.83	14.67	14.67	22798
1995-04-28	14.67	14.67	14.58	14.67	10798
1995-05-01	14.67	14.75	14.58	14.67	4050
1995-05-02	14.67	14.67	14.58	14.67	4950
1995-05-03	14.58	14.58	14.42	14.50	9000
1995-05-04	14.50	14.50	13.92	14.00	25948
1995-05-05	13.92	14.00	13.83	14.00	14698
1995-05-08	13.67	13.92	13.67	13.83	15448
1995-05-09	13.67	13.75	13.50	13.50	25348
1995-05-10	13.67	13.67	13.50	13.67	22348
1995-05-11	13.75	13.83	13.67	13.75	38997
1995-05-12	13.83	14.25	13.83	14.17	26698
1995-05-15	14.17	14.33	14.17	14.17	12598
1995-05-16	14.25	14.33	14.25	14.33	8700
1995-05-17	14.42	14.50	14.17	14.17	17698
1995-05-18	14.17	14.17	14.00	14.08	9150
1995-05-19	14.00	14.08	13.83	14.00	6000
1995-05-22	14.08	14.25	14.00	14.17	7650
1995-05-23	14.25	14.25	14.00	14.25	6450
1995-05-24	14.25	14.42	14.25	14.33	8250
1995-05-25	14.42	14.42	14.17	14.33	9150
1995-05-26	14.33	14.33	14.25	14.25	3450
1995-05-30	14.25	14.42	14.17	14.17	3300
1995-05-31	14.33	14.50	14.33	14.42	11248
1995-06-01	14.33	14.50	14.33	14.50	13198
1995-06-02	14.67	14.92	14.67	14.83	21598
1995-06-05	14.92	15.08	14.92	15.08	22348
1995-06-06	15.00	15.25	15.00	15.25	25948
1995-06-07	15.25	15.33	15.08	15.17	16048
1995-06-08	15.25	15.25	15.08	15.25	10048
1995-06-09	15.17	15.17	14.42	14.42	22498
1995-06-12	14.50	14.58	14.17	14.25	25348
1995-06-13	14.25	14.58	14.25	14.58	14848
1995-06-14	14.58	14.58	14.33	14.42	13498
1995-06-15	14.42	14.67	14.33	14.67	11698
1995-06-16	14.50	14.67	14.42	14.50	8100
1995-06-19	14.50	14.50	14.33	14.33	7350
1995-06-20	14.33	14.67	14.33	14.42	16048
1995-06-21	14.50	14.58	14.42	14.58	3300
1995-06-22	14.50	14.75	14.50	14.58	10198
1995-06-23	14.58	14.67	14.42	14.58	11998
1995-06-26	14.67	14.67	14.58	14.58	3450
1995-06-27	14.67	14.67	14.50	14.50	8700
1995-06-28	14.42	14.58	14.42	14.42	8100
1995-06-29	14.33	14.33	14.17	14.25	5250
1995-06-30	14.25	14.25	14.00	14.00	10948
1995-07-03	14.00	14.17	14.00	14.17	9150
1995-07-05	14.08	14.17	13.58	13.58	75445
1995-07-06	13.67	13.67	13.17	13.33	74545
1995-07-07	13.33	13.58	13.25	13.50	113994
1995-07-10	13.50	13.67	13.42	13.50	67797
1995-07-11	13.50	13.67	13.42	13.50	16498
1995-07-12	13.75	13.92	13.67	13.83	29398
1995-07-13	13.92	14.17	13.92	14.08	22348
1995-07-14	14.00	14.08	13.83	14.00	36147
1995-07-17	14.00	14.17	14.00	14.17	11548
1995-07-18	14.08	14.17	14.08	14.17	5400
1995-07-19	14.17	14.33	14.00	14.08	30447
1995-07-20	14.25	14.50	14.25	14.42	13498
1995-07-21	14.33	14.42	14.33	14.33	16798
1995-07-24	14.50	15.08	14.50	15.00	28498
1995-07-25	15.17	15.58	15.17	15.58	85645
1995-07-26	15.58	15.92	15.58	15.75	66447
1995-07-27	15.83	15.92	15.67	15.83	36897
1995-07-28	15.92	16.08	15.17	16.00	74395
1995-07-31	16.08	16.17	15.92	16.00	37047
1995-08-01	16.00	16.00	15.83	15.83	32697
1995-08-02	16.00	16.08	15.75	15.75	25948
1995-08-03	15.83	15.83	15.50	15.67	37197
1995-08-04	15.67	15.67	15.25	15.33	32697
1995-08-07	15.42	15.67	15.42	15.50	16948
1995-08-08	15.67	15.67	15.42	15.50	20398
1995-08-09	15.42	15.42	15.33	15.42	14098
1995-08-10	15.42	15.67	15.42	15.67	18448
1995-08-11	15.67	15.67	15.33	15.50	11698
1995-08-14	15.58	15.75	15.17	15.25	58647
1995-08-15	15.33	15.50	15.17	15.42	23248
1995-08-16	15.50	15.67	15.50	15.67	12148
1995-08-17	15.75	15.92	15.75	15.92	21298
1995-08-18	16.00	16.08	15.92	16.00	20998
1995-08-21	16.00	16.08	15.75	15.83	29548
1995-08-22	15.92	15.92	15.67	15.75	29998
1995-08-23	15.75	15.83	15.75	15.83	7200
1995-08-24	15.83	16.00	15.83	16.00	7050
1995-08-25	16.00	16.00	15.92	15.92	12598
1995-08-28	16.00	16.17	16.00	16.00	14698
1995-08-29	16.08	16.08	16.00	16.08	8850
1995-08-30	16.08	16.25	16.00	16.08	9300
1995-08-31	16.08	16.33	16.00	16.17	17848
1995-09-01	16.08	16.17	16.00	16.17	14698
1995-09-05	16.25	16.50	16.25	16.50	20698
1995-09-06	16.50	16.67	16.50	16.58	32397
1995-09-07	16.58	16.83	16.58	16.83	31047
1995-09-08	16.67	17.17	16.67	17.08	28498
1995-09-11	17.17	17.25	16.83	16.83	21298
1995-09-12	16.67	16.67	16.50	16.67	19048
1995-09-13	16.75	17.08	16.75	16.92	28498
1995-09-14	16.92	16.92	16.67	16.67	13498
1995-09-15	16.75	16.75	16.42	16.58	37497
1995-09-18	16.50	16.75	16.42	16.58	15448
1995-09-19	16.50	16.67	16.42	16.58	10198
1995-09-20	16.42	16.50	16.25	16.25	24898
1995-09-21	16.33	16.42	16.25	16.42	7500
1995-09-22	16.42	16.42	16.25	16.33	8250
1995-09-25	16.25	16.25	16.08	16.25	16498
1995-09-26	16.17	16.33	16.08	16.33	20698
1995-09-27	16.25	16.58	16.25	16.58	9750
1995-09-28	16.58	16.58	16.33	16.33	37197
1995-09-29	16.25	16.58	16.17	16.33	29998
1995-10-02	16.50	16.67	16.25	16.42	40047
1995-10-03	16.33	16.33	16.17	16.33	18898
1995-10-04	16.33	16.33	16.17	16.33	10498
1995-10-05	16.33	16.50	16.17	16.50	19498
1995-10-06	16.58	16.58	16.33	16.50	12748
1995-10-09	16.50	16.50	16.08	16.17	53547
1995-10-10	16.25	16.42	16.08	16.42	11848
1995-10-11	16.25	16.25	16.08	16.08	32097
1995-10-12	16.08	16.17	16.08	16.08	14248
1995-10-13	16.17	16.25	16.17	16.17	10198
1995-10-16	16.25	16.42	16.17	16.25	17548
1995-10-17	16.42	16.75	16.25	16.67	37047
1995-10-18	16.67	17.00	16.67	16.83	19048
1995-10-19	16.92	16.92	16.75	16.83	4650
1995-10-20	16.92	17.08	16.83	17.00	32997
1995-10-23	17.00	17.08	16.83	17.00	25198
1995-10-24	17.00	17.08	16.75	16.92	37947
1995-10-25	17.00	17.25	16.92	17.17	49647
1995-10-26	17.08	17.25	17.00	17.00	15598
1995-10-27	16.92	17.08	16.83	16.92	9300
1995-10-30	16.75	16.92	16.75	16.92	8850
1995-10-31	16.75	17.00	16.75	16.75	22198
1995-11-01	16.83	17.08	16.83	17.08	20998
1995-11-02	17.00	17.08	16.92	17.08	24448
1995-11-03	17.08	17.08	16.92	17.00	13798
1995-11-06	17.08	17.08	16.92	17.00	13198
1995-11-07	17.17	17.17	17.00	17.08	11098
1995-11-08	16.92	16.92	16.50	16.50	14848
1995-11-09	16.50	16.58	16.42	16.42	14698
1995-11-10	16.42	16.50	16.33	16.42	8850
1995-11-13	16.33	16.42	16.33	16.42	4650
1995-11-14	16.33	16.42	16.33	16.42	4650
1995-11-15	16.42	16.42	16.17	16.17	6750
1995-11-16	16.17	16.33	16.17	16.25	13648
1995-11-17	16.42	16.50	16.33	16.42	23848
1995-11-20	16.42	16.42	16.25	16.33	6300
1995-11-21	16.42	16.58	16.33	16.50	16048
1995-11-22	16.33	16.50	16.33	16.42	11398
1995-11-24	16.42	16.42	16.42	16.42	1500
1995-11-27	16.42	16.42	16.33	16.42	15748
1995-11-28	16.42	16.42	16.17	16.25	13348
1995-11-29	16.25	16.33	16.25	16.33	6450
1995-11-30	16.33	16.50	16.25	16.50	16048
1995-12-01	16.50	17.00	16.42	16.92	28498
1995-12-04	17.00	17.25	17.00	17.17	33597
1995-12-05	17.08	17.33	17.08	17.25	22498
1995-12-06	17.25	17.42	16.92	16.92	19498
1995-12-07	16.92	17.00	16.83	17.00	7350
1995-12-08	17.08	17.08	16.67	16.75	11848
1995-12-11	16.83	16.83	16.50	16.50	9150
1995-12-12	16.58	16.67	16.50	16.58	5100
1995-12-13	16.58	16.92	16.58	16.75	26098
1995-12-14	16.67	16.75	16.67	16.75	16648
1995-12-15	16.67	16.83	16.58	16.58	29398
1995-12-18	16.58	16.67	16.42	16.50	19348
1995-12-19	16.42	16.92	16.42	16.83	17998
1995-12-20	16.92	17.33	16.92	17.08	14848
1995-12-21	17.08	17.17	17.08	17.08	9750
1995-12-22	17.00	17.08	17.00	17.08	6750
1995-12-26	16.92	17.08	16.92	17.08	9600
1995-12-27	16.92	17.17	16.92	17.08	12598
1995-12-28	17.08	17.25	17.08	17.17	8700
1995-12-29	17.17	17.25	16.50	16.50	27298
1996-01-02	16.50	16.75	16.50	16.67	20248
1996-01-03	16.75	16.92	16.67	16.67	17998
1996-01-04	16.83	16.83	16.54	16.67	5850
1996-01-05	16.75	16.75	16.50	16.58	12898
1996-01-08	16.58	16.58	16.50	16.50	4650
1996-01-09	16.58	16.58	16.42	16.42	10348
1996-01-10	16.50	16.50	16.33	16.42	5400
1996-01-11	16.42	16.58	16.33	16.58	8700
1996-01-12	16.58	16.58	16.33	16.42	11098
1996-01-15	16.33	16.50	16.33	16.50	9000
1996-01-16	16.67	16.67	16.50	16.50	16798
1996-01-17	16.67	16.75	16.50	16.75	20998
1996-01-18	16.67	16.83	16.67	16.83	20698
1996-01-19	17.00	17.00	16.83	17.00	15298
1996-01-22	17.00	17.00	16.75	16.83	20698
1996-01-23	16.92	17.08	16.92	17.00	11098
1996-01-24	17.08	17.08	17.00	17.00	25498
1996-01-25	17.00	17.08	17.00	17.00	8100
1996-01-26	17.00	17.08	16.92	16.92	15598
1996-01-29	17.00	17.08	16.92	17.00	6750
1996-01-30	16.92	16.92	16.83	16.83	16948
1996-01-31	16.92	17.00	16.83	17.00	12898
1996-02-01	17.00	17.00	16.75	16.75	12448
1996-02-02	16.75	16.75	16.58	16.58	6150
1996-02-05	16.58	16.67	16.42	16.42	14698
1996-02-06	16.33	16.75	16.33	16.75	13048
1996-02-07	16.75	16.75	16.42	16.58	28348
1996-02-08	16.75	16.83	16.50	16.50	15748
1996-02-09	16.67	16.67	16.50	16.50	26698
1996-02-12	16.67	16.75	16.50	16.75	13198
1996-02-13	16.75	17.00	16.75	16.92	20998
1996-02-14	16.67	16.75	16.67	16.75	25048
1996-02-15	16.67	16.75	16.67	16.67	9750
1996-02-16	16.67	16.75	16.67	16.75	13348
1996-02-20	16.67	16.83	16.67	16.83	21748
1996-02-21	16.83	16.92	16.83	16.83	3750
1996-02-22	16.83	16.92	16.83	16.92	6600
1996-02-23	16.92	17.00	16.83	16.92	27898
1996-02-26	16.83	16.92	16.75	16.92	15898
1996-02-27	16.83	17.00	16.75	17.00	17248
1996-02-28	17.00	17.08	16.92	17.00	16948
1996-02-29	16.92	17.17	16.92	17.17	18148
1996-03-01	17.25	17.25	17.17	17.17	44697
1996-03-04	17.25	17.33	17.25	17.33	10348
1996-03-05	17.42	17.50	17.33	17.33	13048
1996-03-06	17.33	17.42	17.08	17.08	13048
1996-03-07	17.00	17.00	16.75	16.92	10198
1996-03-08	16.75	16.83	16.58	16.58	14098
1996-03-11	16.58	16.58	16.17	16.17	26998
1996-03-12	16.08	16.17	15.92	16.08	22198
1996-03-13	16.08	16.08	15.92	15.92	10348
1996-03-14	15.92	16.00	15.92	15.92	10498
1996-03-15	15.67	15.75	15.50	15.75	30297
1996-03-18	15.67	16.00	15.67	15.92	25948
1996-03-19	15.75	16.00	15.75	16.00	47397
1996-03-20	15.83	15.92	15.83	15.83	10348
1996-03-21	15.83	16.00	15.83	15.83	21748
1996-03-22	15.83	15.92	15.83	15.83	14998
1996-03-25	15.92	15.92	15.83	15.92	19498
1996-03-26	16.00	16.17	15.92	15.92	25048
1996-03-27	16.00	16.08	16.00	16.08	8400
1996-03-28	16.00	16.08	15.92	16.00	11398
1996-03-29	16.08	16.17	16.00	16.17	45897
1996-04-01	16.25	16.33	16.17	16.25	9900
1996-04-02	16.25	16.33	16.25	16.25	13348
1996-04-03	16.25	16.33	16.25	16.33	6900
1996-04-04	16.42	16.42	16.33	16.42	17848
1996-04-08	16.33	16.33	16.17	16.33	41847
1996-04-09	16.33	16.58	16.33	16.50	20398
1996-04-10	16.42	16.67	16.42	16.58	21598
1996-04-11	16.67	16.67	16.58	16.67	20998
1996-04-12	16.75	16.83	16.67	16.83	14248
1996-04-15	16.75	17.00	16.75	17.00	6150
1996-04-16	17.17	17.33	17.08	17.25	32997
1996-04-17	17.17	17.17	17.08	17.08	8400
1996-04-18	17.08	17.42	17.08	17.42	7050
1996-04-19	17.50	17.50	17.25	17.33	13048
1996-04-22	17.17	17.17	16.92	17.08	27298
1996-04-23	17.17	17.17	16.83	17.00	47547
1996-04-24	17.08	17.17	16.92	17.00	19798
1996-04-25	17.08	17.08	16.83	16.92	8400
1996-04-26	17.00	17.08	17.00	17.00	8850
1996-04-29	17.08	17.08	16.92	17.00	4200
1996-04-30	16.83	16.83	16.58	16.67	22048
1996-05-01	16.67	16.67	16.58	16.58	8700
1996-05-02	16.58	16.67	16.42	16.50	31197
1996-05-03	16.58	16.67	16.50	16.58	16198
1996-05-06	16.58	16.67	16.58	16.67	18148
1996-05-07	16.58	16.67	16.58	16.58	16948
1996-05-08	16.58	16.58	16.33	16.50	12148
1996-05-09	16.50	16.58	16.42	16.50	11698
1996-05-10	16.58	16.58	16.42	16.50	10198
1996-05-13	16.42	16.50	16.42	16.42	2400
1996-05-14	16.50	16.58	16.50	16.50	11698
1996-05-15	16.33	16.42	16.17	16.25	10048
1996-05-16	16.25	16.25	16.08	16.08	11548
1996-05-17	16.08	16.17	16.00	16.17	8100
1996-05-20	16.08	16.08	15.92	16.00	9300
1996-05-21	16.08	16.17	16.00	16.00	13048
1996-05-22	16.00	16.00	15.83	15.92	14248
1996-05-23	15.83	15.92	15.83	15.83	7650
1996-05-24	15.92	15.92	15.75	15.75	17098
1996-05-28	15.75	15.92	15.75	15.83	13348
1996-05-29	15.75	15.92	15.75	15.92	17248
1996-05-30	15.83	16.25	15.83	16.25	23098
1996-05-31	16.17	16.17	16.08	16.08	40947
1996-06-03	16.00	16.00	15.92	15.92	8100
1996-06-04	16.08	16.08	15.92	16.00	8700
1996-06-05	16.00	16.17	15.92	16.00	10648
1996-06-06	16.08	16.17	15.92	16.00	10648
1996-06-07	16.00	16.08	15.92	15.92	6750
1996-06-10	15.75	15.83	15.75	15.83	17248
1996-06-11	15.75	16.00	15.75	15.75	9900
1996-06-12	15.92	16.00	15.92	16.00	7650
1996-06-13	16.00	16.50	16.00	16.33	23848
1996-06-14	16.42	16.42	16.33	16.42	3600
1996-06-17	16.42	16.42	16.25	16.25	8400
1996-06-18	16.25	16.25	16.08	16.17	5550
1996-06-19	16.17	16.17	16.08	16.08	5700
1996-06-20	16.17	16.17	15.75	15.75	7500
1996-06-21	15.75	16.00	15.75	15.83	35397
1996-06-24	15.83	15.92	15.83	15.83	4950
1996-06-25	15.83	16.00	15.75	15.83	16198
1996-06-26	15.83	16.00	15.83	15.92	12448
1996-06-27	16.08	16.08	15.83	15.92	23248
1996-06-28	16.08	16.58	16.00	16.58	55647
1996-07-01	16.58	16.58	16.33	16.42	23248
1996-07-02	16.42	16.67	16.33	16.58	14848
1996-07-03	16.58	16.67	16.58	16.67	25798
1996-07-05	16.67	16.67	16.42	16.42	9150
1996-07-08	16.33	16.42	16.17	16.25	13198
1996-07-09	16.25	16.42	16.25	16.25	10198
1996-07-10	16.08	16.17	15.92	15.92	10798
1996-07-11	15.83	15.92	15.83	15.92	13048
1996-07-12	15.92	16.17	15.92	16.00	9150
1996-07-15	16.00	16.00	15.83	15.83	15448
1996-07-16	15.83	15.92	15.75	15.83	8250
1996-07-17	15.75	15.75	15.67	15.67	16798
1996-07-18	15.83	15.83	15.67	15.67	19048
1996-07-19	15.67	15.67	15.50	15.50	58947
1996-07-22	15.42	15.50	15.42	15.50	8250
1996-07-23	15.50	15.50	15.42	15.42	4650
1996-07-24	15.42	15.42	15.33	15.33	14998
1996-07-25	15.33	15.42	15.25	15.33	14998
1996-07-26	15.25	15.33	15.17	15.25	14998
1996-07-29	15.33	15.33	15.25	15.25	13648
1996-07-30	15.33	15.33	15.33	15.33	9000
1996-07-31	15.33	15.42	15.25	15.33	9750
1996-08-01	15.50	15.75	15.50	15.67	19348
1996-08-02	15.83	16.08	15.83	16.08	13048
1996-08-05	16.08	16.17	16.00	16.00	13348
1996-08-06	16.08	16.08	15.50	15.67	13348
1996-08-07	15.67	15.92	15.67	15.83	11398
1996-08-08	15.83	16.00	15.83	15.83	17848
1996-08-09	15.92	15.92	15.83	15.92	6600
1996-08-12	16.00	16.00	15.75	15.75	11998
1996-08-13	15.83	15.92	15.75	15.83	16798
1996-08-14	15.58	15.58	15.50	15.58	40797
1996-08-15	15.50	15.67	15.50	15.67	12148
1996-08-16	15.58	15.67	15.58	15.67	12598
1996-08-19	15.58	15.92	15.58	15.92	16948
1996-08-20	15.92	15.92	15.83	15.83	15148
1996-08-21	15.83	15.83	15.83	15.83	5700
1996-08-22	15.83	16.00	15.83	15.92	18148
1996-08-23	16.00	16.08	15.92	16.00	9000
1996-08-26	16.00	16.17	16.00	16.08	11848
1996-08-27	16.08	16.25	16.08	16.17	17248
1996-08-28	16.17	16.50	16.08	16.42	9900
1996-08-29	16.50	16.83	16.50	16.75	37497
1996-08-30	16.75	16.83	16.67	16.67	25498
1996-09-03	16.67	16.83	16.67	16.67	57297
1996-09-04	16.83	17.25	16.83	17.08	46647
1996-09-05	17.08	17.25	17.08	17.17	31047
1996-09-06	17.17	17.25	17.08	17.08	40497
1996-09-09	16.83	17.08	16.83	17.00	31647
1996-09-10	17.00	17.08	16.83	16.92	18448
1996-09-11	16.92	16.92	16.67	16.67	13798
1996-09-12	16.67	16.83	16.67	16.83	15148
1996-09-13	16.92	17.25	16.92	17.17	32547
1996-09-16	17.17	17.25	17.17	17.25	18298
1996-09-17	17.08	17.25	17.08	17.17	16798
1996-09-18	17.25	17.25	17.17	17.25	11548
1996-09-19	17.17	17.25	17.17	17.17	11548
1996-09-20	17.08	17.25	17.00	17.25	18898
1996-09-23	17.17	17.17	16.67	16.67	19348
1996-09-24	16.75	17.00	16.75	16.92	20998
1996-09-25	17.08	17.08	16.83	16.83	8550
1996-09-26	16.83	17.08	16.83	17.00	15598
1996-09-27	17.00	17.25	16.83	17.25	17098
1996-09-30	17.17	17.33	17.17	17.25	18298
1996-10-01	17.17	17.25	17.00	17.00	16498
1996-10-02	17.08	17.25	17.08	17.08	19498
1996-10-03	17.08	17.17	17.00	17.08	13948
1996-10-04	17.00	17.25	17.00	17.17	12448
1996-10-07	17.08	17.08	17.08	17.08	7050
1996-10-08	17.08	17.25	16.92	17.08	10048
1996-10-09	17.00	17.08	16.83	17.00	16798
1996-10-10	17.00	17.00	16.83	16.92	10198
1996-10-11	17.00	17.00	16.75	16.75	31947
1996-10-14	16.75	16.83	16.67	16.75	8700
1996-10-15	16.75	16.75	16.50	16.50	27448
1996-10-16	16.58	16.58	16.33	16.58	24298
1996-10-17	16.50	16.50	16.08	16.17	74395
1996-10-18	16.25	16.25	16.00	16.00	23848
1996-10-21	16.00	16.00	15.83	15.92	19498
1996-10-22	15.92	16.08	15.92	16.00	89245
1996-10-23	16.08	16.33	16.08	16.25	21298
1996-10-24	16.42	16.58	16.33	16.42	17698
1996-10-25	16.33	16.58	16.33	16.58	22048
1996-10-28	16.50	16.67	16.50	16.58	10798
1996-10-29	16.50	16.92	16.50	16.83	13048
1996-10-30	16.92	16.92	16.75	16.83	15598
1996-10-31	16.83	17.00	16.75	17.00	19798
1996-11-01	16.92	16.92	16.75	16.83	8850
1996-11-04	16.83	16.83	16.75	16.83	6600
1996-11-05	16.83	16.92	16.75	16.75	7500
1996-11-06	16.92	17.00	16.83	17.00	13498
1996-11-07	17.08	17.17	17.00	17.08	13648
1996-11-08	17.08	17.08	16.83	16.83	39447
1996-11-11	16.83	16.92	16.75	16.83	12748
1996-11-12	16.83	16.92	16.83	16.83	25648
1996-11-13	16.67	16.67	16.50	16.58	27298
1996-11-14	16.67	16.67	16.58	16.67	7950
1996-11-15	16.67	16.83	16.67	16.67	10648
1996-11-18	16.75	16.75	16.50	16.50	10798
1996-11-19	16.42	16.50	16.25	16.25	10798
1996-11-20	16.42	16.50	16.33	16.42	13498
1996-11-21	16.58	16.67	16.58	16.58	7050
1996-11-22	16.75	16.83	16.67	16.67	31947
1996-11-25	16.83	17.00	16.67	17.00	47697
1996-11-26	17.17	17.25	17.00	17.08	39747
1996-11-27	17.17	17.33	17.08	17.33	26848
1996-11-29	17.33	17.33	17.17	17.17	10948
1996-12-02	17.33	17.33	17.17	17.25	29698
1996-12-03	17.33	17.58	17.17	17.50	47397
1996-12-04	17.42	17.67	17.42	17.58	35547
1996-12-05	17.67	18.08	17.50	18.08	19198
1996-12-06	18.00	18.67	17.92	18.42	48597
1996-12-09	18.58	19.00	18.58	18.92	72295
1996-12-10	18.75	19.17	18.75	18.75	34347
1996-12-11	18.67	18.75	18.50	18.50	16198
1996-12-12	18.33	18.33	18.00	18.08	26098
1996-12-13	18.00	18.17	17.75	18.00	54597
1996-12-16	18.17	18.17	18.00	18.00	13798
1996-12-17	18.00	18.17	18.00	18.08	22198
1996-12-18	18.17	18.25	18.08	18.25	45747
1996-12-19	18.42	18.42	18.25	18.25	21748
1996-12-20	18.33	18.33	18.25	18.33	16048
1996-12-23	18.33	18.33	18.25	18.33	10048
1996-12-24	18.33	18.50	18.33	18.33	14098
1996-12-26	18.25	18.33	18.25	18.25	2100
1996-12-27	18.33	18.58	18.25	18.50	7500
1996-12-30	18.58	18.75	18.50	18.75	11248
1996-12-31	18.67	18.75	18.67	18.75	10948
1997-01-02	18.67	18.75	18.42	18.67	64797
1997-01-03	18.67	18.75	18.67	18.67	15748
1997-01-06	18.67	18.83	18.58	18.67	54447
1997-01-07	18.67	18.75	18.58	18.58	25198
1997-01-08	18.67	18.67	18.42	18.50	19348
1997-01-09	18.33	18.42	18.17	18.25	25798
1997-01-10	18.08	18.42	17.92	18.42	46797
1997-01-13	18.42	18.83	18.42	18.75	22948
1997-01-14	18.75	18.92	18.58	18.58	60147
1997-01-15	18.50	18.67	18.50	18.58	33747
1997-01-16	18.58	18.67	18.58	18.58	14698
1997-01-17	18.58	18.67	18.50	18.67	20398
1997-01-20	18.58	18.67	18.58	18.58	11698
1997-01-21	18.58	18.75	18.50	18.67	88795
1997-01-22	18.67	18.75	18.67	18.67	5250
1997-01-23	18.83	18.92	18.75	18.75	23548
1997-01-24	18.67	18.75	18.58	18.67	16198
1997-01-27	18.75	18.92	18.58	18.58	22198
1997-01-28	18.58	18.67	18.42	18.67	17098
1997-01-29	18.67	18.75	18.50	18.50	8700
1997-01-30	18.50	18.50	18.33	18.33	12148
1997-01-31	18.42	18.58	18.33	18.50	16348
1997-02-03	18.42	18.42	18.25	18.33	33747
1997-02-04	18.25	18.50	18.25	18.33	24748
1997-02-05	18.33	18.42	18.25	18.33	15448
1997-02-06	18.33	18.50	18.33	18.42	12148
1997-02-07	18.33	18.50	18.25	18.25	26548
1997-02-10	18.25	18.50	18.25	18.33	15148
1997-02-11	18.42	18.67	18.25	18.50	21448
1997-02-12	18.42	18.50	18.33	18.42	37647
1997-02-13	18.42	18.58	18.42	18.50	17398
1997-02-14	18.58	18.67	18.50	18.58	11248
1997-02-18	18.50	18.83	18.42	18.75	33147
1997-02-19	18.67	18.92	18.67	18.67	20548
1997-02-20	18.67	18.67	18.42	18.50	12148
1997-02-21	18.42	18.58	18.33	18.50	11248
1997-02-24	18.42	18.58	18.42	18.50	9600
1997-02-25	18.58	18.83	18.50	18.83	10498
1997-02-26	18.92	18.92	18.50	18.50	23098
1997-02-27	18.50	18.50	18.42	18.50	26398
1997-02-28	18.42	18.67	18.42	18.50	30147
1997-03-03	18.50	19.08	18.50	19.00	30147
1997-03-04	19.08	19.08	18.83	19.00	14998
1997-03-05	19.17	19.17	19.00	19.00	23998
1997-03-06	19.00	19.00	18.67	18.83	25198
1997-03-07	18.67	19.00	18.67	18.92	12448
1997-03-10	19.00	19.33	18.92	19.33	26698
1997-03-11	19.25	19.25	19.00	19.17	43647
1997-03-12	19.17	19.17	19.00	19.00	4500
1997-03-13	19.00	19.00	18.83	18.92	14098
1997-03-14	19.00	19.25	18.92	19.25	21298
1997-03-17	19.25	19.25	18.92	18.92	9900
1997-03-18	19.00	19.00	18.42	18.50	19048
1997-03-19	18.50	18.58	18.33	18.50	24748
1997-03-20	18.42	18.50	18.42	18.42	13648
1997-03-21	18.50	18.50	18.25	18.33	21148
1997-03-24	18.25	18.50	18.08	18.42	18898
1997-03-25	18.42	18.50	18.33	18.33	20398
1997-03-26	18.33	18.42	18.33	18.33	38697
1997-03-27	18.42	18.42	18.00	18.00	6900
1997-03-31	18.00	18.00	17.50	17.50	18148
1997-04-01	17.58	18.00	17.58	18.00	27898
1997-04-02	18.00	18.42	18.00	18.33	25198
1997-04-03	18.25	18.33	18.00	18.33	19048
1997-04-04	18.17	18.17	17.83	18.08	18748
1997-04-07	18.00	18.17	17.92	18.17	33597
1997-04-08	18.33	18.58	18.25	18.25	41847
1997-04-09	18.33	18.42	18.25	18.42	11398
1997-04-10	18.33	18.50	18.33	18.33	11848
1997-04-11	18.33	18.33	17.83	17.83	18298
1997-04-14	17.92	18.17	17.75	18.17	16648
1997-04-15	18.25	18.33	18.17	18.25	10948
1997-04-16	18.25	18.42	18.25	18.33	17848
1997-04-17	18.33	18.42	18.33	18.33	14248
1997-04-18	18.42	18.42	18.33	18.42	15748
1997-04-21	18.42	18.50	18.33	18.33	13348
1997-04-22	18.25	18.25	18.17	18.17	28198
1997-04-23	18.17	18.42	18.17	18.42	5700
1997-04-24	18.42	18.42	18.33	18.42	8550
1997-04-25	18.33	18.33	18.00	18.33	28798
1997-04-28	18.33	18.58	18.25	18.42	19348
1997-04-29	18.58	18.75	18.58	18.75	35997
1997-04-30	18.75	18.92	18.75	18.75	22648
1997-05-01	18.83	19.00	18.83	18.83	14698
1997-05-02	18.67	19.17	18.58	19.17	29098
1997-05-05	19.25	19.50	19.25	19.33	24748
1997-05-06	19.33	19.33	19.00	19.00	19048
1997-05-07	19.00	19.08	18.83	19.08	15298
1997-05-08	19.08	19.17	18.92	18.92	12598
1997-05-09	18.83	18.83	18.58	18.67	11248
1997-05-12	18.67	18.75	18.50	18.58	16948
1997-05-13	18.67	18.67	18.42	18.42	7350
1997-05-14	18.33	18.42	18.17	18.17	41547
1997-05-15	18.17	18.25	18.08	18.25	8550
1997-05-16	18.33	18.42	18.25	18.25	13498
1997-05-19	18.17	18.33	18.08	18.25	17848
1997-05-20	18.25	18.33	18.25	18.33	11548
1997-05-21	18.42	18.58	18.33	18.58	7200
1997-05-22	18.50	18.58	18.50	18.50	6000
1997-05-23	18.67	18.75	18.58	18.75	16498
1997-05-27	18.67	18.92	18.67	18.83	10948
1997-05-28	19.00	19.00	18.83	18.92	17698
1997-05-29	18.92	19.08	18.83	19.08	9000
1997-05-30	19.00	19.25	19.00	19.17	16048
1997-06-02	19.25	19.42	19.25	19.42	16048
1997-06-03	19.42	19.50	19.33	19.42	9750
1997-06-04	19.42	19.42	19.17	19.17	20398
1997-06-05	19.33	19.50	19.33	19.42	9150
1997-06-06	19.50	19.50	19.42	19.42	16498
1997-06-09	19.42	19.50	19.25	19.25	12748
1997-06-10	19.17	19.33	19.17	19.17	7500
1997-06-11	19.17	19.50	19.17	19.42	15148
1997-06-12	19.42	19.50	19.33	19.42	7500
1997-06-13	19.42	19.50	19.33	19.50	18748
1997-06-16	19.42	19.67	19.33	19.58	26998
1997-06-17	19.50	19.58	19.17	19.17	20848
1997-06-18	19.17	19.25	19.17	19.25	7650
1997-06-19	19.17	19.25	19.00	19.25	24748
1997-06-20	18.67	19.08	18.67	19.00	76195
1997-06-23	19.08	19.17	19.00	19.17	13948
1997-06-24	19.08	19.13	19.00	19.08	19048
1997-06-25	19.08	19.17	19.04	19.08	35247
1997-06-26	19.13	19.17	19.00	19.00	13948
1997-06-27	19.08	19.13	19.08	19.08	10798
1997-06-30	19.04	19.08	19.00	19.00	21298
1997-07-01	19.00	19.08	18.92	19.00	33447
1997-07-02	18.92	19.13	18.92	19.08	40197
1997-07-03	19.08	19.13	18.83	18.83	11698
1997-07-07	18.83	19.21	18.83	19.17	23848
1997-07-08	19.29	19.33	19.13	19.21	22948
1997-07-09	19.25	19.25	19.08	19.13	15448
1997-07-10	19.13	19.13	18.88	18.88	10798
1997-07-11	19.00	19.38	18.88	19.33	22498
1997-07-14	19.42	19.58	19.38	19.54	14548
1997-07-15	19.58	19.63	19.54	19.54	10198
1997-07-16	19.54	19.75	19.54	19.71	14698
1997-07-17	19.58	19.58	19.50	19.50	33747
1997-07-18	19.54	19.54	19.38	19.38	26548
1997-07-21	19.38	19.38	19.38	19.38	12148
1997-07-22	19.38	19.50	19.13	19.13	31047
1997-07-23	19.17	19.25	19.08	19.13	21148
1997-07-24	19.00	19.21	19.00	19.17	9450
1997-07-25	19.17	19.17	19.13	19.17	9150
1997-07-28	19.13	19.21	19.08	19.21	7500
1997-07-29	19.17	19.21	19.13	19.21	13648
1997-07-30	19.13	19.17	19.04	19.17	61647
1997-07-31	19.25	19.42	19.17	19.21	24448
1997-08-01	19.21	19.21	19.08	19.08	26698
1997-08-04	19.08	19.08	18.79	18.83	18748
1997-08-05	18.75	18.88	18.67	18.79	17248
1997-08-06	18.79	19.00	18.79	18.96	26398
1997-08-07	18.92	18.92	18.63	18.63	26848
1997-08-08	18.50	18.50	18.21	18.33	45747
1997-08-11	18.33	18.42	18.08	18.21	19648
1997-08-12	18.04	18.63	18.04	18.54	65997
1997-08-13	18.25	18.79	17.92	18.79	34647
1997-08-14	18.75	18.83	18.46	18.58	23098
1997-08-15	18.58	18.58	18.17	18.17	18898
1997-08-18	18.21	18.42	18.13	18.38	23548
1997-08-19	18.42	18.42	18.25	18.29	9750
1997-08-20	18.38	18.67	18.38	18.63	25498
1997-08-21	18.54	18.54	18.38	18.42	14248
1997-08-22	18.38	18.71	18.33	18.63	22348
1997-08-25	18.58	18.63	18.00	18.54	25948
1997-08-26	18.50	18.50	18.29	18.33	9750
1997-08-27	18.33	18.58	18.33	18.54	9750
1997-08-28	18.50	18.96	18.46	18.79	29848
1997-08-29	18.92	18.92	18.58	18.58	12598
1997-09-02	18.63	18.71	18.58	18.71	14998
1997-09-03	18.83	19.04	18.83	18.96	31947
1997-09-04	18.92	18.92	18.71	18.71	50247
1997-09-05	18.71	18.79	18.46	18.75	45297
1997-09-08	18.79	18.96	18.75	18.92	35397
1997-09-09	18.88	18.92	18.67	18.83	51147
1997-09-10	18.75	19.17	18.75	19.13	20998
1997-09-11	19.00	19.21	19.00	19.17	21748
1997-09-12	19.17	19.50	19.13	19.42	20698
1997-09-15	19.50	19.50	19.33	19.42	18748
1997-09-16	19.58	19.58	19.38	19.46	23098
1997-09-17	19.46	19.50	19.29	19.50	23698
1997-09-18	19.46	19.50	19.25	19.25	13948
1997-09-19	19.25	19.42	18.96	18.96	45297
1997-09-22	18.96	19.04	18.75	18.88	31797
1997-09-23	18.75	19.13	18.75	19.13	21448
1997-09-24	19.08	19.08	18.67	18.75	21448
1997-09-25	18.75	18.96	18.75	18.88	19198
1997-09-26	18.96	19.21	18.96	19.13	15748
1997-09-29	19.00	19.00	18.71	18.96	45897
1997-09-30	18.96	19.67	18.96	19.54	86545
1997-10-01	19.63	20.08	19.58	20.08	44847
1997-10-02	20.00	20.50	19.96	20.42	34347
1997-10-03	20.38	20.58	20.33	20.42	26848
1997-10-06	20.33	21.00	20.33	21.00	26698
1997-10-07	21.00	21.08	20.96	21.04	33747
1997-10-08	21.00	21.00	20.67	20.71	25798
1997-10-09	20.67	20.67	20.42	20.42	21598
1997-10-10	20.46	20.54	20.33	20.42	18598
1997-10-13	20.33	20.33	20.04	20.13	17098
1997-10-14	20.13	20.17	20.04	20.04	12748
1997-10-15	20.04	20.13	19.92	19.92	16648
1997-10-16	19.92	20.00	19.92	19.96	12748
1997-10-17	19.83	19.92	19.54	19.63	28048
1997-10-20	19.63	19.88	19.63	19.83	9900
1997-10-21	20.00	20.08	19.92	19.92	26548
1997-10-22	19.92	19.92	19.79	19.83	26248
1997-10-23	19.83	19.92	19.71	19.88	12298
1997-10-24	19.88	20.08	19.79	20.08	13048
1997-10-27	20.08	20.13	19.92	19.92	8700
1997-10-28	19.63	19.79	19.50	19.79	30447
1997-10-29	19.92	20.00	19.71	19.79	25648
1997-10-30	19.88	20.21	19.88	20.04	28198
1997-10-31	20.04	20.13	19.83	20.08	26248
1997-11-03	20.33	20.42	20.29	20.42	25798
1997-11-04	20.42	20.88	20.42	20.88	24748
1997-11-05	20.79	20.88	20.75	20.79	20098
1997-11-06	20.79	20.83	20.54	20.58	14548
1997-11-07	20.67	20.71	20.54	20.54	20248
1997-11-10	20.75	20.75	20.33	20.33	46197
1997-11-11	20.33	20.38	20.33	20.33	23698
1997-11-12	20.08	20.13	19.96	19.96	14098
1997-11-13	20.08	20.25	19.96	20.21	32997
1997-11-14	20.21	20.21	20.04	20.17	17398
1997-11-17	20.29	20.54	20.29	20.54	11998
1997-11-18	20.71	20.88	20.71	20.83	20098
1997-11-19	20.79	20.83	20.75	20.79	9600
1997-11-20	20.83	20.88	20.75	20.79	28198
1997-11-21	20.83	21.00	20.79	20.96	22198
1997-11-24	20.96	21.00	20.83	20.92	23248
1997-11-25	21.00	21.17	20.96	21.00	23398
1997-11-26	20.96	21.50	20.96	21.50	35397
1997-11-28	21.33	21.33	21.21	21.21	18598
1997-12-01	21.25	21.71	21.17	21.71	15298
1997-12-02	21.79	21.92	21.75	21.75	16048
1997-12-03	21.79	22.25	21.75	22.25	33597
1997-12-04	22.42	22.50	22.33	22.50	13498
1997-12-05	22.46	22.63	22.42	22.63	12298
1997-12-08	22.58	23.08	22.58	22.92	44247
1997-12-09	22.75	22.75	22.42	22.50	41847
1997-12-10	22.33	22.46	22.33	22.46	8850
1997-12-11	22.38	22.42	22.38	22.38	18748
1997-12-12	22.33	22.46	22.33	22.42	37347
1997-12-15	22.42	22.42	22.25	22.29	19798
1997-12-16	22.29	22.33	22.21	22.33	30747
1997-12-17	22.33	22.42	22.25	22.42	13348
1997-12-18	22.54	22.83	22.46	22.75	30297
1997-12-19	22.58	23.13	22.58	23.13	28798
1997-12-22	23.42	23.88	23.38	23.83	50697
1997-12-23	23.83	24.29	23.83	24.00	32997
1997-12-24	23.96	24.04	23.88	23.92	8850
1997-12-26	23.96	23.96	23.54	23.54	10198
1997-12-29	23.71	24.13	23.71	24.00	20098
1997-12-30	24.04	24.21	24.04	24.21	19348
1997-12-31	24.04	24.04	23.33	23.50	49197
1998-01-02	23.33	24.33	23.21	23.50	61647
1998-01-05	23.46	23.67	23.46	23.67	45747
1998-01-06	24.25	24.25	23.50	23.54	38247
1998-01-07	23.50	23.58	23.38	23.50	28498
1998-01-08	23.42	23.54	23.38	23.54	15148
1998-01-09	23.42	23.54	23.04	23.04	36147
1998-01-12	22.79	22.92	22.67	22.88	15298
1998-01-13	22.88	23.00	22.83	22.88	22648
1998-01-14	22.79	22.88	22.42	22.50	21598
1998-01-15	22.46	22.83	22.21	22.75	37347
1998-01-16	22.71	22.79	22.50	22.79	39747
1998-01-20	22.71	22.92	22.71	22.88	54297
1998-01-21	22.88	23.04	22.88	23.00	14548
1998-01-22	22.92	22.92	22.83	22.83	9900
1998-01-23	22.83	22.92	22.75	22.83	14248
1998-01-26	22.83	22.92	22.83	22.88	29848
1998-01-27	22.83	22.83	22.29	22.29	16348
1998-01-28	22.29	22.29	21.63	21.71	21148
1998-01-29	21.75	21.79	21.25	21.33	34797
1998-01-30	21.50	22.00	21.50	21.92	33747
1998-02-02	22.08	22.58	22.08	22.54	38097
1998-02-03	22.46	22.46	22.17	22.42	36747
1998-02-04	22.58	23.33	22.33	22.33	20998
1998-02-05	22.50	22.63	22.33	22.33	32997
1998-02-06	22.46	22.50	22.29	22.29	22648
1998-02-09	22.33	22.50	22.29	22.50	30147
1998-02-10	22.50	22.63	22.50	22.58	6450
1998-02-11	22.42	22.83	22.42	22.67	26248
1998-02-12	22.79	22.79	22.29	22.46	31347
1998-02-13	22.50	22.67	22.17	22.67	32997
1998-02-17	22.54	22.71	22.50	22.71	19948
1998-02-18	22.67	22.75	22.50	22.50	26398
1998-02-19	22.50	22.58	22.29	22.29	26998
1998-02-20	22.17	22.33	21.96	21.96	29998
1998-02-23	22.04	22.04	21.67	21.75	27598
1998-02-24	21.88	21.88	21.00	21.13	24748
1998-02-25	21.29	21.79	21.29	21.79	39597
1998-02-26	21.71	22.21	21.71	22.17	9900
1998-02-27	22.21	22.21	21.50	21.83	31497
1998-03-02	21.92	22.04	21.71	21.83	24598
1998-03-03	21.96	22.13	21.88	22.13	16648
1998-03-04	22.00	22.17	21.83	22.17	15148
1998-03-05	22.04	22.17	21.96	22.13	12298
1998-03-06	22.21	22.50	22.17	22.42	19648
1998-03-09	22.42	23.17	22.33	23.17	31797
1998-03-10	23.29	23.71	23.08	23.50	41997
1998-03-11	23.63	24.00	23.50	23.69	21900
1998-03-12	23.69	23.94	23.63	23.63	8900
1998-03-13	23.56	23.81	23.56	23.81	5700
1998-03-16	23.94	24.31	23.81	24.13	19300
1998-03-17	24.44	24.44	24.06	24.06	14200
1998-03-18	23.75	24.25	23.75	24.25	18900
1998-03-19	24.19	24.63	24.00	24.06	23400
1998-03-20	23.94	24.00	23.50	23.88	29600
1998-03-23	24.06	24.88	24.00	24.56	14000
1998-03-24	24.75	24.88	24.56	24.56	14500
1998-03-25	24.63	25.13	24.44	25.13	16300
1998-03-26	25.31	25.56	25.13	25.56	22500
1998-03-27	25.56	25.56	25.25	25.50	11300
1998-03-30	25.44	25.44	25.19	25.31	39900
1998-03-31	25.31	25.31	23.19	23.19	48900
1998-04-01	23.44	24.00	23.38	23.81	62300
1998-04-02	23.88	24.25	23.44	24.19	22900
1998-04-03	24.25	24.25	23.13	23.13	23300
1998-04-06	23.13	23.31	22.94	23.00	21200
1998-04-07	23.00	23.13	22.56	22.94	26200
1998-04-08	23.00	23.00	22.38	22.50	20500
1998-04-09	22.50	22.50	22.00	22.25	28200
1998-04-13	22.56	22.75	22.31	22.38	36800
1998-04-14	22.38	22.50	22.31	22.38	24700
1998-04-15	22.38	22.44	22.19	22.19	25600
1998-04-16	22.06	22.06	21.69	21.69	17900
1998-04-17	21.69	21.88	21.69	21.88	17800
1998-04-20	21.75	22.00	21.75	21.88	21700
1998-04-21	21.81	22.56	21.69	22.00	21900
1998-04-22	21.94	22.88	21.94	22.31	30000
1998-04-23	22.44	22.44	21.88	21.88	25600
1998-04-24	21.75	21.81	21.50	21.50	18600
1998-04-27	21.38	21.50	20.75	20.75	16400
1998-04-28	20.94	21.44	20.75	20.94	36100
1998-04-29	21.00	21.13	20.94	21.13	40100
1998-04-30	21.19	21.88	20.94	20.94	25000
1998-05-01	20.94	21.56	20.94	21.56	31100
1998-05-04	21.56	22.56	21.56	22.25	48900
1998-05-05	22.13	22.56	22.06	22.50	38000
1998-05-06	22.44	22.69	22.44	22.63	32700
1998-05-07	22.63	23.00	22.56	22.88	18600
1998-05-08	22.94	23.06	22.69	22.69	47000
1998-05-11	22.88	23.13	22.75	22.88	33400
1998-05-12	23.00	23.06	22.75	22.75	30200
1998-05-13	22.50	22.94	22.50	22.69	17300
1998-05-14	22.69	22.69	22.00	22.25	25300
1998-05-15	22.38	22.44	22.25	22.31	30400
1998-05-18	22.19	22.19	21.75	21.81	46700
1998-05-19	21.94	22.13	21.75	22.13	25300
1998-05-20	22.38	22.94	22.38	22.94	29300
1998-05-21	22.50	23.38	22.38	23.31	40900
1998-05-22	23.31	23.31	22.94	22.94	21500
1998-05-26	23.00	23.00	22.00	22.00	16400
1998-05-27	22.00	22.00	21.63	21.63	43800
1998-05-28	21.56	23.00	21.56	22.56	31000
1998-05-29	22.38	23.00	21.94	21.94	19100
1998-06-01	22.00	23.00	22.00	22.25	22800
1998-06-02	22.75	22.81	22.38	22.38	25400
1998-06-03	22.38	22.94	22.38	22.38	14800
1998-06-04	22.19	22.81	22.19	22.56	20500
1998-06-05	22.63	22.94	22.25	22.56	18100
1998-06-08	22.63	22.94	21.06	21.06	41500
1998-06-09	20.69	21.50	20.69	21.31	77900
1998-06-10	21.38	21.94	21.38	21.81	63900
1998-06-11	21.88	22.25	21.69	22.19	34900
1998-06-12	22.19	22.19	21.88	22.06	28500
1998-06-15	21.88	22.38	21.88	22.31	21400
1998-06-16	22.31	22.31	21.38	22.13	33600
1998-06-17	22.31	22.88	22.31	22.75	26900
1998-06-18	22.88	22.88	22.50	22.63	34400
1998-06-19	22.50	23.19	22.25	23.06	90300
1998-06-22	23.06	23.56	23.06	23.50	45300
1998-06-23	23.50	24.19	23.50	24.13	58400
1998-06-24	24.06	24.06	23.88	24.00	28500
1998-06-25	23.88	24.00	23.69	23.75	68300
1998-06-26	23.81	23.81	23.50	23.56	45600
1998-06-29	23.63	23.69	23.00	23.13	42000
1998-06-30	23.06	23.19	23.00	23.00	61400
1998-07-01	23.19	23.69	23.19	23.69	40400
1998-07-02	23.69	23.69	23.50	23.56	22100
1998-07-06	23.56	24.19	23.56	24.06	29000
1998-07-07	24.06	24.44	24.06	24.06	22100
1998-07-08	24.13	24.13	23.94	24.00	35600
1998-07-09	24.00	24.00	23.56	23.69	32400
1998-07-10	23.63	23.69	23.44	23.50	30600
1998-07-13	23.50	24.06	23.50	24.00	20900
1998-07-14	24.06	24.06	23.69	23.69	22300
1998-07-15	23.63	23.63	23.44	23.50	15400
1998-07-16	23.44	23.75	23.44	23.63	14400
1998-07-17	23.75	24.06	23.69	24.06	9100
1998-07-20	24.06	24.25	23.94	24.06	25100
1998-07-21	24.06	24.06	23.75	23.81	55800
1998-07-22	23.81	24.00	23.75	23.94	23100
1998-07-23	23.81	23.81	23.63	23.69	43600
1998-07-24	23.69	23.94	23.63	23.88	24400
1998-07-27	23.75	24.00	23.75	24.00	33600
1998-07-28	23.94	24.00	23.88	23.88	20500
1998-07-29	23.88	24.06	23.88	23.94	15100
1998-07-30	24.00	24.06	23.88	24.06	27200
1998-07-31	23.94	24.25	23.88	24.00	32200
1998-08-03	23.81	23.81	23.38	23.38	20700
1998-08-04	23.38	23.44	23.19	23.19	21100
1998-08-05	23.06	23.19	22.63	22.75	34200
1998-08-06	22.63	23.44	22.50	23.44	32700
1998-08-07	23.44	24.50	23.44	24.44	47800
1998-08-10	24.31	24.31	23.94	24.00	4800
1998-08-11	23.88	23.88	22.94	23.00	29800
1998-08-12	22.88	23.81	22.88	23.50	20900
1998-08-13	23.50	25.00	23.13	24.88	72100
1998-08-14	24.88	24.88	23.63	23.63	17300
1998-08-17	23.69	24.50	23.56	24.50	31600
1998-08-18	24.31	25.00	24.31	24.56	40400
1998-08-19	24.31	24.31	23.38	23.63	37800
1998-08-20	23.69	23.69	23.50	23.50	8500
1998-08-21	23.56	24.25	23.31	24.25	29400
1998-08-24	24.06	24.59	23.88	24.38	63400
1998-08-25	24.38	24.44	23.13	23.25	42900
1998-08-26	23.25	23.25	23.00	23.19	38800
1998-08-27	23.31	23.31	22.88	23.19	36900
1998-08-28	23.44	23.88	23.44	23.81	66200
1998-08-31	23.88	23.88	23.25	23.25	60100
1998-09-01	23.25	25.63	23.13	25.56	67100
1998-09-02	25.81	26.00	24.50	24.56	55900
1998-09-03	24.38	24.50	23.25	23.56	19700
1998-09-04	23.50	24.00	23.25	23.56	19400
1998-09-08	23.81	24.81	23.81	24.81	32900
1998-09-09	24.69	24.69	23.13	23.25	44500
1998-09-10	23.13	23.13	22.31	22.81	45300
1998-09-11	22.88	23.94	22.88	23.94	29900
1998-09-14	24.25	24.56	23.88	23.88	25100
1998-09-15	23.63	24.00	23.38	24.00	20600
1998-09-16	24.06	24.25	23.88	24.25	11200
1998-09-17	23.81	23.88	23.38	23.50	18700
1998-09-18	23.75	24.00	23.25	23.94	47600
1998-09-21	23.94	24.44	23.50	24.31	26800
1998-09-22	24.50	26.00	24.50	25.00	36000
1998-09-23	24.88	25.81	24.88	25.31	40800
1998-09-24	25.25	25.38	24.13	24.31	23600
1998-09-25	24.13	24.63	23.63	24.63	27800
1998-09-28	24.75	25.00	24.56	25.00	43400
1998-09-29	25.06	25.19	24.75	24.81	29700
1998-09-30	24.81	26.88	24.69	26.88	63400
1998-10-01	26.88	26.88	25.44	25.63	58300
1998-10-02	25.69	26.19	25.56	25.88	24800
1998-10-05	25.88	26.50	25.63	25.88	88600
1998-10-06	26.00	26.25	25.00	25.75	23600
1998-10-07	25.94	26.06	25.31	26.06	59600
1998-10-08	25.88	25.88	24.75	25.88	26000
1998-10-09	26.00	26.44	25.38	25.81	55300
1998-10-12	25.94	26.06	25.63	25.63	51700
1998-10-13	25.81	26.00	24.75	24.81	26700
1998-10-14	24.88	25.06	24.75	24.88	15400
1998-10-15	24.75	24.94	24.13	24.25	52600
1998-10-16	24.38	25.06	24.38	24.56	22800
1998-10-19	24.75	25.31	24.69	25.13	43400
1998-10-20	25.06	25.88	25.00	25.06	29400
1998-10-21	25.50	26.25	25.25	25.94	33700
1998-10-22	26.06	26.19	25.75	25.88	55900
1998-10-23	25.94	26.13	25.94	26.06	6500
1998-10-26	26.00	26.56	25.75	25.75	45700
1998-10-27	25.81	25.81	25.19	25.38	20300
1998-10-28	25.50	25.50	25.06	25.25	25200
1998-10-29	25.31	25.50	25.31	25.50	5900
1998-10-30	25.63	26.25	25.56	25.63	20100
1998-11-02	26.00	26.75	26.00	26.25	35100
1998-11-03	26.38	26.88	26.31	26.63	26500
1998-11-04	26.88	27.44	26.88	27.06	37700
1998-11-05	27.13	27.94	27.13	27.25	28300
1998-11-06	27.31	27.31	26.25	26.31	13100
1998-11-09	26.38	26.50	26.13	26.38	19800
1998-11-10	26.25	26.25	25.75	25.75	56700
1998-11-11	25.88	26.06	25.63	25.88	17000
1998-11-12	26.00	26.00	25.63	25.94	7800
1998-11-13	25.81	25.94	25.75	25.75	40100
1998-11-16	26.00	26.00	25.81	26.00	8600
1998-11-17	25.81	25.94	25.63	25.75	12200
1998-11-18	25.88	26.00	25.50	26.00	24500
1998-11-19	26.00	26.00	25.63	25.94	16500
1998-11-20	25.88	25.94	25.50	25.75	13200
1998-11-23	25.63	25.81	25.50	25.50	12600
1998-11-24	25.38	25.69	25.38	25.50	11800
1998-11-25	25.63	25.75	25.50	25.75	8200
1998-11-27	25.63	25.63	25.63	25.63	300
1998-11-30	25.63	25.63	24.50	24.75	50600
1998-12-01	24.50	25.25	24.50	25.25	24600
1998-12-02	25.44	25.50	25.19	25.19	41000
1998-12-03	25.13	25.25	25.00	25.25	17200
1998-12-04	25.25	25.25	25.00	25.13	49400
1998-12-07	25.00	25.38	24.88	25.00	24600
1998-12-08	24.88	25.06	24.81	25.00	13900
1998-12-09	25.13	25.13	24.69	25.00	9100
1998-12-10	25.13	25.13	24.69	24.69	4100
1998-12-11	24.50	25.00	24.50	24.94	8300
1998-12-14	24.81	25.19	24.56	25.13	23500
1998-12-15	25.25	25.38	25.06	25.19	30600
1998-12-16	25.38	26.00	25.31	26.00	52400
1998-12-17	26.13	27.38	26.13	27.38	68000
1998-12-18	26.13	26.13	25.69	25.69	61200
1998-12-21	25.69	25.75	25.69	25.75	13400
1998-12-22	25.75	25.75	25.38	25.50	11000
1998-12-23	25.63	25.69	25.13	25.56	7300
1998-12-24	25.56	25.56	25.38	25.38	1400
1998-12-28	25.50	25.81	25.50	25.75	16000
1998-12-29	25.88	26.38	25.56	26.38	8400
1998-12-30	26.38	26.38	26.06	26.13	9700
1998-12-31	26.13	26.38	26.13	26.38	46100
1999-01-04	26.31	26.50	25.94	26.00	49200
1999-01-05	25.94	26.25	25.31	25.56	39000
1999-01-06	25.56	25.88	25.13	25.31	19600
1999-01-07	25.06	25.13	24.88	24.94	15400
1999-01-08	24.88	25.44	24.75	25.44	37900
1999-01-11	25.19	25.31	24.56	24.56	15700
1999-01-12	24.50	24.50	24.00	24.25	26500
1999-01-13	24.13	24.75	24.06	24.63	16500
1999-01-14	24.81	24.81	24.44	24.63	13500
1999-01-15	24.38	24.88	24.38	24.69	18300
1999-01-19	24.75	25.25	24.75	25.19	14900
1999-01-20	25.13	25.50	25.00	25.06	19500
1999-01-21	24.88	25.06	24.75	24.75	23900
1999-01-22	24.56	24.88	24.50	24.69	6200
1999-01-25	24.69	24.75	24.06	24.25	35300
1999-01-26	24.25	24.81	24.25	24.81	13900
1999-01-27	24.75	24.75	24.31	24.38	21500
1999-01-28	24.38	25.63	24.38	24.75	41400
1999-01-29	24.69	24.88	24.63	24.81	8700
1999-02-01	24.69	25.38	24.69	24.81	45200
1999-02-02	24.56	24.56	24.00	24.50	39500
1999-02-03	24.63	24.63	23.25	23.44	39600
1999-02-04	23.50	24.19	23.38	23.63	96800
1999-02-05	23.75	23.88	23.38	23.38	28700
1999-02-08	23.38	23.88	23.38	23.81	26900
1999-02-09	23.81	23.94	23.81	23.88	30600
1999-02-10	23.56	23.56	23.31	23.50	31800
1999-02-11	23.69	23.88	23.63	23.69	31600
1999-02-12	23.69	23.81	23.44	23.44	33800
1999-02-16	23.44	23.69	23.25	23.25	10800
1999-02-17	23.00	23.25	22.31	22.38	41800
1999-02-18	22.38	22.63	22.13	22.56	24400
1999-02-19	22.63	23.38	22.56	23.25	56900
1999-02-22	23.13	23.31	22.81	23.00	30500
1999-02-23	23.06	23.06	22.13	22.31	20600
1999-02-24	22.38	22.50	22.25	22.25	18800
1999-02-25	22.25	22.38	22.00	22.31	42700
1999-02-26	22.31	22.81	22.31	22.50	40700
1999-03-01	22.44	22.63	22.13	22.44	53000
1999-03-02	22.69	23.06	22.25	22.63	63900
1999-03-03	22.31	22.88	22.19	22.38	25000
1999-03-04	22.44	22.75	22.44	22.75	19700
1999-03-05	22.88	23.38	22.75	22.81	20800
1999-03-08	22.69	22.69	22.44	22.50	11300
1999-03-09	22.06	22.50	21.75	22.25	39900
1999-03-10	21.13	21.81	21.00	21.81	71100
1999-03-11	21.88	22.19	21.69	22.13	17300
1999-03-12	22.13	22.25	21.44	21.81	20300
1999-03-15	21.75	22.19	21.75	22.06	46100
1999-03-16	22.06	22.13	21.50	21.63	9300
1999-03-17	21.50	21.69	21.31	21.69	11600
1999-03-18	21.88	22.00	21.56	21.75	26800
1999-03-19	21.00	21.81	21.00	21.63	39800
1999-03-22	21.44	21.63	21.19	21.38	42000
1999-03-23	21.44	21.44	21.19	21.19	44200
1999-03-24	21.44	21.94	21.25	21.63	31100
1999-03-25	21.75	22.00	21.38	21.75	32200
1999-03-26	21.69	21.69	21.00	21.19	19400
1999-03-29	21.19	21.81	21.19	21.50	23800
1999-03-30	21.31	21.69	21.31	21.44	19100
1999-03-31	21.63	21.63	21.25	21.31	26800
1999-04-01	21.25	21.38	21.13	21.25	46300
1999-04-05	21.38	21.69	21.13	21.56	42400
1999-04-06	21.38	21.63	21.06	21.50	18300
1999-04-07	21.38	21.63	21.00	21.06	21300
1999-04-08	21.19	21.94	21.00	21.63	21800
1999-04-09	21.56	21.94	21.38	21.81	27000
1999-04-12	21.56	22.75	21.56	22.38	54500
1999-04-13	22.44	23.13	22.44	22.50	26600
1999-04-14	22.50	23.19	22.25	22.56	44800
1999-04-15	22.75	22.81	21.94	22.25	27900
1999-04-16	22.44	23.06	22.44	22.50	33500
1999-04-19	22.63	23.88	22.63	22.94	23200
1999-04-20	22.81	23.19	22.75	23.06	52200
1999-04-21	23.50	23.50	22.63	23.06	36400
1999-04-22	23.25	23.38	22.56	22.94	15100
1999-04-23	22.94	23.13	22.69	23.00	20000
1999-04-26	22.94	23.00	22.69	22.75	16400
1999-04-27	22.81	23.00	22.31	22.31	31500
1999-04-28	22.38	22.63	22.25	22.56	26300
1999-04-29	22.69	22.94	22.50	22.94	38700
1999-04-30	23.00	23.00	22.50	22.63	30900
1999-05-03	22.63	22.81	22.06	22.25	32700
1999-05-04	22.25	22.94	22.13	22.44	56000
1999-05-05	22.38	22.75	22.06	22.50	20000
1999-05-06	22.63	22.63	22.13	22.38	38500
1999-05-07	22.50	22.50	22.25	22.31	16000
1999-05-10	22.50	22.56	22.13	22.38	52900
1999-05-11	22.50	23.31	22.44	23.31	53100
1999-05-12	23.25	23.25	22.75	22.94	52500
1999-05-13	23.44	23.44	22.88	23.00	28400
1999-05-14	23.06	23.06	22.63	22.63	17500
1999-05-17	22.56	22.63	22.06	22.50	34500
1999-05-18	22.50	22.81	22.25	22.56	24400
1999-05-19	22.31	23.44	22.31	23.38	35200
1999-05-20	23.13	23.50	23.00	23.13	31700
1999-05-21	23.00	23.13	22.81	23.00	19800
1999-05-24	23.06	23.13	22.81	22.88	27400
1999-05-25	23.06	23.13	22.44	22.44	65400
1999-05-26	22.50	22.63	22.31	22.63	90100
1999-05-27	22.63	22.94	22.44	22.94	27800
1999-05-28	22.94	23.13	22.88	23.00	37000
1999-06-01	23.00	23.00	22.69	22.94	38400
1999-06-02	23.00	23.00	22.75	22.88	43700
1999-06-03	23.00	23.00	22.69	22.75	53700
1999-06-04	22.69	22.75	22.56	22.63	8600
1999-06-07	22.63	22.63	22.25	22.50	36000
1999-06-08	22.50	22.50	22.31	22.50	28000
1999-06-09	22.31	22.56	22.25	22.56	13700
1999-06-10	22.63	22.63	22.06	22.31	46200
1999-06-11	22.38	22.50	22.00	22.00	19100
1999-06-14	22.00	22.06	21.75	22.00	45200
1999-06-15	22.06	22.50	22.06	22.25	15200
1999-06-16	22.38	22.75	22.31	22.50	38600
1999-06-17	22.69	22.94	22.44	22.69	32300
1999-06-18	22.56	22.81	22.44	22.75	32900
1999-06-21	22.63	22.94	22.56	22.94	39300
1999-06-22	22.88	23.44	22.88	23.38	49300
1999-06-23	23.44	23.44	23.00	23.25	13900
1999-06-24	23.50	23.53	23.06	23.38	43000
1999-06-25	23.31	23.38	23.19	23.25	13200
1999-06-28	23.38	23.38	23.19	23.25	9800
1999-06-29	23.19	23.38	23.00	23.06	24100
1999-06-30	23.00	23.25	23.00	23.13	47900
1999-07-01	23.06	23.19	22.94	23.13	23300
1999-07-02	23.13	23.44	23.00	23.13	19700
1999-07-06	23.25	23.31	22.94	23.00	24000
1999-07-07	23.19	23.19	22.94	23.00	26100
1999-07-08	23.06	23.19	22.56	23.13	29300
1999-07-09	23.06	23.31	23.06	23.31	51300
1999-07-12	23.31	23.63	23.25	23.50	25900
1999-07-13	23.50	23.75	23.38	23.75	20500
1999-07-14	23.69	23.81	23.69	23.81	11400
1999-07-15	23.94	24.69	23.88	24.50	25300
1999-07-16	24.56	24.56	24.00	24.13	22400
1999-07-19	24.13	24.13	23.75	23.81	26500
1999-07-20	23.75	24.25	23.75	24.06	38200
1999-07-21	24.19	24.38	24.06	24.38	20600
1999-07-22	24.38	24.63	24.19	24.44	34100
1999-07-23	24.44	24.63	24.31	24.38	17700
1999-07-26	24.25	24.38	24.25	24.38	10300
1999-07-27	24.50	25.25	24.38	25.25	39200
1999-07-28	25.25	25.25	25.06	25.19	24000
1999-07-29	25.13	25.38	25.13	25.38	21400
1999-07-30	25.25	25.38	25.06	25.13	19100
1999-08-02	25.13	25.19	25.00	25.19	34100
1999-08-03	25.31	25.56	25.19	25.56	20300
1999-08-04	25.50	25.63	25.31	25.31	10800
1999-08-05	25.25	25.25	24.88	24.94	53800
1999-08-06	24.94	24.94	24.63	24.69	17500
1999-08-09	24.75	24.75	24.31	24.44	28100
1999-08-10	24.31	24.44	23.50	24.31	47000
1999-08-11	24.13	25.13	24.00	25.13	46200
1999-08-12	25.00	25.00	24.63	24.69	17500
1999-08-13	24.81	24.94	24.75	24.94	38400
1999-08-16	24.81	25.19	24.75	25.06	27700
1999-08-17	25.13	25.19	25.00	25.19	35500
1999-08-18	25.13	25.19	25.00	25.13	11400
1999-08-19	25.00	25.00	24.63	24.81	22800
1999-08-20	24.69	25.00	24.63	24.94	13900
1999-08-23	24.94	25.56	24.94	25.25	19000
1999-08-24	25.25	25.44	25.19	25.25	23700
1999-08-25	25.25	25.38	24.94	25.06	22800
1999-08-26	25.06	25.19	25.00	25.00	17800
1999-08-27	25.06	25.13	24.81	25.06	37400
1999-08-30	25.25	25.25	24.25	24.88	43900
1999-08-31	25.00	25.25	24.38	24.75	56200
1999-09-01	24.75	25.13	24.75	25.06	22600
1999-09-02	25.13	25.13	24.38	24.44	34500
1999-09-03	24.69	25.19	24.69	25.06	14400
1999-09-07	25.00	25.06	24.69	24.81	12600
1999-09-08	24.44	24.50	24.19	24.19	12200
1999-09-09	24.19	24.69	24.06	24.56	16800
1999-09-10	24.63	24.81	24.50	24.75	4800
1999-09-13	24.63	24.75	24.56	24.56	3900
1999-09-14	24.50	24.56	24.13	24.25	13200
1999-09-15	24.31	24.63	24.25	24.31	6400
1999-09-16	23.81	24.06	23.50	23.69	31400
1999-09-17	23.31	23.44	23.00	23.38	23200
1999-09-20	23.38	23.44	22.81	23.13	28400
1999-09-21	23.19	23.19	22.31	22.31	9400
1999-09-22	22.44	23.13	22.31	23.06	31000
1999-09-23	23.06	23.19	22.81	22.88	14400
1999-09-24	22.94	22.94	22.31	22.56	14500
1999-09-27	22.81	23.00	22.19	22.44	40000
1999-09-28	22.31	22.88	22.31	22.56	18000
1999-09-29	22.56	22.94	22.56	22.81	8600
1999-09-30	22.56	23.38	22.56	23.31	35100
1999-10-01	23.31	23.31	22.56	22.94	15400
1999-10-04	22.88	23.00	22.88	22.88	16700
1999-10-05	22.63	22.81	22.56	22.81	13000
1999-10-06	23.00	23.19	22.00	22.06	20900
1999-10-07	22.13	22.56	22.13	22.56	20300
1999-10-08	22.44	22.63	22.13	22.13	9400
1999-10-11	22.19	22.31	21.94	22.19	23200
1999-10-12	21.94	22.34	21.69	22.31	16700
1999-10-13	22.25	22.44	22.25	22.38	7700
1999-10-14	22.38	22.50	22.25	22.31	16600
1999-10-15	22.56	22.69	22.25	22.63	49800
1999-10-18	22.56	22.63	22.38	22.44	20300
1999-10-19	22.44	22.56	22.38	22.50	13800
1999-10-20	22.63	22.81	22.56	22.81	32000
1999-10-21	22.63	22.63	22.44	22.50	25100
1999-10-22	22.50	22.69	22.38	22.38	46800
1999-10-25	22.44	22.75	22.44	22.69	17500
1999-10-26	22.50	23.00	22.44	22.63	30200
1999-10-27	22.50	23.13	22.50	22.88	18600
1999-10-28	22.69	23.06	22.69	22.88	8300
1999-10-29	22.88	22.88	22.50	22.50	10500
1999-11-01	22.38	23.06	22.38	23.06	22700
1999-11-02	23.06	23.25	22.88	22.88	22000
1999-11-03	23.00	23.00	22.69	22.81	10400
1999-11-04	22.94	22.94	22.38	22.38	20500
1999-11-05	22.25	22.50	21.69	21.94	36600
1999-11-08	22.06	22.06	21.69	21.75	24000
1999-11-09	21.69	21.81	21.56	21.69	17200
1999-11-10	21.69	21.69	21.19	21.25	16000
1999-11-11	21.06	21.13	20.75	20.88	31400
1999-11-12	20.81	21.19	20.81	21.00	45500
1999-11-15	21.25	21.44	20.88	20.88	25600
1999-11-16	20.63	21.19	20.50	20.50	62300
1999-11-17	20.56	21.31	20.31	21.19	93000
1999-11-18	21.25	21.50	20.75	21.50	29900
1999-11-19	21.00	21.63	21.00	21.38	32300
1999-11-22	21.25	21.38	21.13	21.19	22100
1999-11-23	21.25	21.31	20.94	21.25	49000
1999-11-24	21.25	21.25	21.06	21.13	35100
1999-11-26	21.25	21.31	21.13	21.19	23300
1999-11-29	21.13	21.38	21.00	21.25	38700
1999-11-30	21.31	21.88	21.31	21.88	44900
1999-12-01	21.88	22.94	21.88	22.94	106800
1999-12-02	23.00	23.00	22.75	22.88	92500
1999-12-03	22.81	22.94	22.63	22.63	39100
1999-12-06	22.50	22.81	22.44	22.69	37400
1999-12-07	22.75	22.75	22.06	22.44	30900
1999-12-08	22.31	22.50	22.06	22.31	44800
1999-12-09	22.06	22.13	21.50	21.75	140100
1999-12-10	21.63	22.25	21.63	22.13	19500
1999-12-13	22.00	22.25	22.00	22.25	32800
1999-12-14	22.25	22.50	22.19	22.50	21000
1999-12-15	22.44	22.44	22.19	22.38	48900
1999-12-16	22.13	22.50	22.13	22.31	43200
1999-12-17	22.06	22.50	21.94	22.00	53800
1999-12-20	22.00	22.19	21.63	21.75	23300
1999-12-21	21.75	22.13	21.63	22.13	30300
1999-12-22	22.25	22.31	21.81	21.94	14800
1999-12-23	22.00	22.13	21.94	22.06	9100
1999-12-27	22.00	22.31	21.75	21.88	17000
1999-12-28	21.75	22.63	21.75	22.31	14100
1999-12-29	22.19	22.63	22.00	22.50	13700
1999-12-30	22.38	22.63	22.00	22.25	18100
1999-12-31	21.75	22.38	21.56	22.19	24500
2000-01-03	22.44	22.44	21.69	21.88	38700
2000-01-04	21.88	21.88	21.50	21.69	21900
2000-01-05	21.75	22.63	21.56	22.44	20500
2000-01-06	22.50	22.63	22.06	22.63	22800
2000-01-07	22.56	22.88	22.06	22.81	31400
2000-01-10	22.94	23.00	22.56	22.81	35800
2000-01-11	22.81	22.88	22.50	22.50	19800
2000-01-12	22.50	22.50	21.75	21.88	22600
2000-01-13	21.75	22.31	21.63	22.31	23400
2000-01-14	22.19	22.50	21.88	22.06	12900
2000-01-18	21.56	21.94	21.50	21.88	51500
2000-01-19	21.13	22.25	21.13	22.25	55000
2000-01-20	22.38	22.44	21.69	22.44	31200
2000-01-21	22.69	23.50	22.69	23.31	57100
2000-01-24	23.50	24.31	23.50	24.06	45400
2000-01-25	24.31	24.44	24.00	24.19	43800
2000-01-26	24.19	24.94	24.19	24.94	35700
2000-01-27	24.94	25.00	23.94	24.19	57900
2000-01-28	24.06	24.56	24.06	24.25	24400
2000-01-31	24.38	24.38	23.50	23.94	42100
2000-02-01	24.00	24.00	23.69	24.00	20200
2000-02-02	23.94	24.00	23.88	23.94	14300
2000-02-03	24.00	24.38	23.88	24.31	46500
2000-02-04	24.25	24.25	24.00	24.19	19600
2000-02-07	24.19	24.56	24.19	24.19	16400
2000-02-08	24.25	24.81	24.25	24.69	31800
2000-02-09	24.50	25.19	24.19	25.06	38300
2000-02-10	25.00	25.00	24.13	24.13	17200
2000-02-11	23.94	24.44	23.50	23.50	23500
2000-02-14	23.31	23.81	23.06	23.81	23100
2000-02-15	23.75	23.75	23.06	23.50	25800
2000-02-16	23.56	23.56	23.00	23.06	14700
2000-02-17	22.81	23.25	22.81	23.00	26300
2000-02-18	22.94	22.94	21.81	22.19	26600
2000-02-22	22.13	22.13	21.13	21.44	66400
2000-02-23	21.50	21.50	21.06	21.25	47300
2000-02-24	21.06	21.13	20.44	20.56	41100
2000-02-25	20.50	20.94	20.50	20.81	67400
2000-02-28	20.94	21.38	20.63	21.38	37700
2000-02-29	21.50	22.00	21.50	22.00	66500
2000-03-01	22.00	22.19	21.88	22.13	60900
2000-03-02	22.19	22.81	22.06	22.69	37900
2000-03-03	22.88	22.94	22.69	22.81	27700
2000-03-06	22.63	22.63	22.31	22.50	27700
2000-03-07	22.56	22.94	22.56	22.94	23400
2000-03-08	23.00	23.44	23.00	23.25	33600
2000-03-09	23.19	23.31	22.94	23.13	12800
2000-03-10	23.06	23.19	22.94	22.94	17500
2000-03-13	22.69	22.81	22.00	22.13	34900
2000-03-14	22.13	22.13	21.50	22.13	25100
2000-03-15	21.88	22.25	21.63	22.13	21000
2000-03-16	22.25	23.19	22.13	22.94	47100
2000-03-17	22.50	22.69	22.25	22.63	37300
2000-03-20	22.38	22.50	22.19	22.38	29600
2000-03-21	22.38	22.56	22.25	22.38	23700
2000-03-22	22.38	22.44	21.81	22.38	27000
2000-03-23	22.31	22.38	22.25	22.25	21900
2000-03-24	22.00	22.19	22.00	22.06	12200
2000-03-27	22.06	22.19	21.75	22.06	35500
2000-03-28	22.13	22.38	22.13	22.19	43700
2000-03-29	22.19	22.38	22.06	22.06	34800
2000-03-30	22.19	22.50	22.19	22.50	35800
2000-03-31	22.50	22.63	22.06	22.06	82800
2000-04-03	21.81	22.25	21.75	21.94	36900
2000-04-04	22.00	22.00	21.38	21.63	39500
2000-04-05	21.56	22.25	21.56	22.19	36400
2000-04-06	22.31	22.50	22.31	22.44	24000
2000-04-07	22.31	22.50	22.00	22.13	16300
2000-04-10	22.19	22.19	21.56	21.56	24900
2000-04-11	21.56	22.19	21.56	21.69	31600
2000-04-12	21.56	22.19	21.50	21.63	19300
2000-04-13	21.63	21.88	21.31	21.44	27000
2000-04-14	21.38	21.50	21.00	21.44	25000
2000-04-17	21.31	21.38	20.88	21.38	27400
2000-04-18	21.19	21.56	21.00	21.56	42200
2000-04-19	21.50	21.56	21.50	21.50	25900
2000-04-20	21.56	21.69	21.38	21.56	33800
2000-04-24	21.50	21.75	21.50	21.63	16800
2000-04-25	21.75	21.88	21.56	21.88	16500
2000-04-26	21.94	22.25	21.88	22.19	138500
2000-04-27	22.06	23.00	21.94	23.00	35900
2000-04-28	22.88	22.94	22.31	22.94	30300
2000-05-01	22.81	23.13	22.00	23.13	88000
2000-05-02	22.94	23.56	22.81	23.56	59300
2000-05-03	23.44	23.56	22.13	22.13	25300
2000-05-04	22.31	23.13	22.19	23.13	53600
2000-05-05	23.38	23.75	23.13	23.50	35000
2000-05-08	23.13	23.50	22.94	23.25	27800
2000-05-09	23.25	23.38	23.00	23.38	35200
2000-05-10	23.13	23.31	22.88	22.94	6000
2000-05-11	23.00	23.25	22.94	23.19	25700
2000-05-12	23.19	23.25	22.81	23.06	18400
2000-05-15	22.94	23.25	22.31	23.25	21400
2000-05-16	23.25	23.38	23.06	23.31	19600
2000-05-17	23.31	23.31	22.88	23.13	23600
2000-05-18	23.25	23.31	22.31	22.50	29900
2000-05-19	22.63	22.63	22.00	22.50	26800
2000-05-22	22.38	23.00	22.31	22.94	17900
2000-05-23	22.81	22.88	22.50	22.56	16100
2000-05-24	22.56	23.00	22.50	22.81	22400
2000-05-25	23.13	23.38	22.69	23.06	24500
2000-05-26	23.06	24.00	23.06	23.81	45600
2000-05-30	23.94	23.94	23.31	23.69	18500
2000-05-31	23.50	24.00	23.50	23.94	23100
2000-06-01	23.94	24.06	23.50	24.00	60400
2000-06-02	24.13	24.13	23.38	23.56	41700
2000-06-05	23.56	23.56	22.31	22.50	32100
2000-06-06	22.63	22.69	22.25	22.38	50900
2000-06-07	22.25	22.44	22.25	22.25	30300
2000-06-08	22.25	22.69	22.25	22.63	16800
2000-06-09	22.63	22.88	22.50	22.75	29700
2000-06-12	22.94	23.13	22.81	22.81	22500
2000-06-13	23.00	23.25	22.50	23.25	31900
2000-06-14	23.06	24.25	23.06	24.06	35300
2000-06-15	23.94	24.63	23.88	24.63	58700
2000-06-16	24.50	24.75	23.88	24.13	69100
2000-06-19	24.13	24.69	23.94	24.69	26900
2000-06-20	24.81	25.13	24.31	25.13	49300
2000-06-21	25.00	25.19	24.50	24.63	10800
2000-06-22	24.50	24.56	23.50	23.63	20500
2000-06-23	23.56	24.06	23.44	23.94	29900
2000-06-26	23.75	23.94	23.75	23.81	8400
2000-06-27	24.00	24.19	23.31	23.38	49600
2000-06-28	23.25	23.56	23.00	23.56	40100
2000-06-29	23.56	24.19	23.13	23.25	53600
2000-06-30	23.06	23.31	22.55	22.55	63400
2000-07-03	22.69	23.31	22.69	23.06	15500
2000-07-05	23.00	23.25	22.56	23.13	65000
2000-07-06	23.25	23.38	23.00	23.38	42700
2000-07-07	23.44	23.88	23.38	23.69	62700
2000-07-10	23.69	23.69	23.25	23.31	15700
2000-07-11	23.38	23.38	23.00	23.31	18200
2000-07-12	23.31	23.81	23.19	23.81	16900
2000-07-13	23.69	23.94	23.44	23.56	13100
2000-07-14	23.50	23.50	23.19	23.25	9300
2000-07-17	23.13	23.25	22.94	22.94	16100
2000-07-18	23.00	23.00	22.38	22.50	51500
2000-07-19	22.25	23.00	22.25	22.94	22300
2000-07-20	22.69	23.00	22.69	22.94	15800
2000-07-21	22.94	23.19	22.63	22.69	9400
2000-07-24	22.69	22.94	22.25	22.31	21600
2000-07-25	22.50	22.75	22.00	22.44	27100
2000-07-26	22.38	23.00	22.38	22.94	20200
2000-07-27	23.00	23.25	23.00	23.13	9500
2000-07-28	23.06	23.13	22.75	23.06	29600
2000-07-31	23.00	23.19	22.69	23.19	17900
2000-08-01	23.13	23.38	23.13	23.19	22200
2000-08-02	23.19	23.25	22.81	22.88	9600
2000-08-03	23.00	24.25	22.81	24.19	38900
2000-08-04	24.19	24.31	23.75	24.31	25500
2000-08-07	24.19	24.94	24.19	24.75	15200
2000-08-08	24.56	25.00	24.50	25.00	16600
2000-08-09	24.88	24.94	24.31	24.44	15300
2000-08-10	24.50	25.13	24.50	24.81	33200
2000-08-11	24.81	25.88	24.75	25.81	31600
2000-08-14	25.69	26.00	25.38	26.00	37400
2000-08-15	25.88	26.00	25.19	25.75	25700
2000-08-16	25.31	25.63	25.19	25.50	8600
2000-08-17	25.69	25.75	24.13	25.19	24200
2000-08-18	25.25	25.44	24.88	25.44	9500
2000-08-21	25.31	25.38	25.13	25.19	5700
2000-08-22	25.19	25.19	24.50	24.94	7500
2000-08-23	24.75	24.75	24.50	24.56	12900
2000-08-24	24.69	24.75	24.38	24.69	11100
2000-08-25	24.88	25.06	24.69	25.06	12300
2000-08-28	25.06	25.38	25.06	25.25	63900
2000-08-29	25.25	25.38	24.94	25.25	50500
2000-08-30	25.31	25.50	25.25	25.50	25900
2000-08-31	25.50	25.56	25.38	25.50	21100
2000-09-01	25.56	25.81	25.31	25.81	28800
2000-09-05	25.94	26.00	25.75	25.94	31900
2000-09-06	25.81	26.00	25.50	26.00	27500
2000-09-07	25.88	26.94	25.88	26.94	34100
2000-09-08	26.91	28.19	26.81	27.13	38200
2000-09-11	27.13	27.56	26.94	27.19	30200
2000-09-12	27.31	27.63	26.94	27.50	28300
2000-09-13	27.25	27.88	27.19	27.75	35000
2000-09-14	27.94	29.00	27.75	29.00	26500
2000-09-15	28.75	30.13	28.69	29.25	89100
2000-09-18	29.25	29.25	27.63	28.19	57300
2000-09-19	28.00	28.25	27.75	28.25	38400
2000-09-20	28.00	28.25	27.88	28.06	26700
2000-09-21	28.00	28.38	27.56	27.69	14500
2000-09-22	27.50	27.94	26.88	27.88	17300
2000-09-25	27.75	27.94	27.25	27.88	13500
2000-09-26	27.88	28.25	27.75	28.06	22700
2000-09-27	28.00	28.25	27.38	28.06	16900
2000-09-28	27.94	28.56	27.94	28.25	25700
2000-09-29	28.13	28.31	27.81	28.06	75600
2000-10-02	28.19	28.63	28.00	28.19	23200
2000-10-03	28.06	28.38	27.44	27.63	17900
2000-10-04	27.63	27.81	27.00	27.75	27200
2000-10-05	27.88	28.44	27.88	28.00	19400
2000-10-06	28.13	28.13	27.69	28.06	15600
2000-10-09	28.13	28.13	27.44	27.69	20100
2000-10-10	27.56	28.88	27.56	27.94	65700
2000-10-11	28.19	28.50	28.00	28.38	35600
2000-10-12	28.00	28.38	27.75	28.38	21800
2000-10-13	28.19	29.00	27.69	29.00	36000
2000-10-16	29.00	29.00	28.44	28.50	19600
2000-10-17	28.50	28.69	28.19	28.63	42400
2000-10-18	28.56	28.81	28.00	28.38	23100
2000-10-19	28.44	29.31	28.38	29.31	28500
2000-10-20	29.56	29.75	29.56	29.69	12100
2000-10-23	30.00	30.13	28.88	29.31	25800
2000-10-24	29.19	29.69	29.13	29.56	38000
2000-10-25	29.63	30.44	29.56	30.44	57800
2000-10-26	30.44	30.56	30.00	30.56	47800
2000-10-27	30.44	31.00	30.38	30.94	27600
2000-10-30	30.75	31.38	30.75	31.38	29200
2000-10-31	31.13	31.44	31.06	31.25	46000
2000-11-01	31.38	31.81	31.25	31.75	38200
2000-11-02	31.50	31.75	30.81	31.25	47500
2000-11-03	31.38	31.38	30.31	31.06	30300
2000-11-06	31.06	31.06	30.19	30.31	14200
2000-11-07	30.06	30.50	29.69	30.06	22900
2000-11-08	30.00	30.44	29.50	29.88	23300
2000-11-09	29.94	29.94	28.88	29.50	15300
2000-11-10	29.38	29.81	28.88	29.13	22000
2000-11-13	28.81	29.13	28.75	29.13	23400
2000-11-14	29.25	29.50	29.19	29.31	24400
2000-11-15	29.19	29.63	28.94	29.06	27500
2000-11-16	28.94	29.25	28.75	28.88	17100
2000-11-17	29.06	29.63	29.00	29.63	19100
2000-11-20	29.75	30.38	29.44	30.38	31500
2000-11-21	30.38	32.13	30.00	32.13	55000
2000-11-22	32.13	33.38	31.63	33.38	57500
2000-11-24	33.38	34.00	33.38	34.00	28800
2000-11-27	33.94	34.56	33.88	34.38	45400
2000-11-28	33.88	34.06	33.31	34.00	77800
2000-11-29	33.81	34.50	33.75	34.50	57200
2000-11-30	34.63	35.06	33.63	34.13	68000
2000-12-01	34.19	34.25	33.94	34.19	45100
2000-12-04	34.25	34.38	34.00	34.19	36800
2000-12-05	34.25	34.31	34.06	34.31	30600
2000-12-06	34.06	34.75	34.00	34.31	38200
2000-12-07	34.31	36.25	34.31	35.25	56300
2000-12-08	35.25	35.75	35.00	35.75	54400
2000-12-11	35.56	37.50	35.44	37.25	93600
2000-12-12	37.50	38.06	37.38	37.69	98500
2000-12-13	37.81	38.31	37.63	38.13	163100
2000-12-14	38.06	38.38	37.88	38.06	43200
2000-12-15	37.81	38.81	37.81	38.75	86500
2000-12-18	38.94	39.63	38.88	39.63	65200
2000-12-19	39.63	39.94	39.00	39.13	42700
2000-12-20	39.13	39.25	37.88	37.88	78600
2000-12-21	37.88	39.69	37.88	39.63	88100
2000-12-22	39.50	40.00	39.00	40.00	59400
2000-12-26	39.88	41.81	39.88	41.06	102100
2000-12-27	41.31	44.25	41.31	44.25	119100
2000-12-28	44.25	45.13	43.19	45.13	74000
2000-12-29	44.94	46.06	44.63	44.75	116600
2001-01-02	44.31	44.31	37.88	38.13	180000
2001-01-03	37.88	39.31	36.00	37.69	145000
2001-01-04	37.44	37.56	33.75	33.94	134000
2001-01-05	33.50	33.50	31.25	32.50	120200
2001-01-08	32.69	33.44	32.38	33.06	62000
2001-01-09	32.69	33.56	32.56	33.00	61000
2001-01-10	32.88	33.06	31.00	32.81	140000
2001-01-11	32.56	32.81	31.00	32.38	69200
2001-01-12	32.13	34.38	32.00	34.00	56000
2001-01-16	33.75	33.88	32.13	33.75	68300
2001-01-17	33.50	33.81	33.06	33.19	63100
2001-01-18	33.56	34.69	33.06	34.56	87700
2001-01-19	34.38	34.38	33.00	33.00	67000
2001-01-22	33.19	33.88	32.56	33.44	45500
2001-01-23	33.56	34.94	33.56	34.69	33400
2001-01-24	34.50	35.38	34.50	34.56	25600
2001-01-25	34.88	36.50	34.81	36.13	72200
2001-01-26	36.00	36.69	35.88	36.44	74200
2001-01-29	36.32	38.99	36.32	38.01	65700
2001-01-30	38.02	38.71	38.02	38.68	45600
2001-01-31	38.60	38.61	38.19	38.21	58900
2001-02-01	38.30	38.64	38.00	38.41	51400
2001-02-02	38.41	38.52	38.25	38.28	55000
2001-02-05	38.29	38.99	38.25	38.81	54800
2001-02-06	38.65	39.20	38.60	39.02	43400
2001-02-07	39.10	39.15	38.40	38.59	29300
2001-02-08	38.65	39.18	38.50	39.18	30600
2001-02-09	39.20	39.87	39.12	39.76	37400
2001-02-12	39.81	39.89	38.79	39.05	75000
2001-02-13	39.10	39.50	38.85	39.18	65200
2001-02-14	38.89	39.20	38.61	39.20	40900
2001-02-15	39.25	39.48	39.00	39.30	29300
2001-02-16	39.26	39.69	39.26	39.55	29800
2001-02-20	39.60	39.60	38.83	38.83	20000
2001-02-21	38.90	39.00	38.35	38.66	32100
2001-02-22	38.67	38.70	38.23	38.39	24300
2001-02-23	38.26	38.49	38.20	38.39	210800
2001-02-26	38.40	38.90	38.40	38.85	41100
2001-02-27	38.85	39.06	38.70	39.00	31800
2001-02-28	38.91	39.48	38.90	39.37	125900
2001-03-01	39.20	39.20	38.91	39.02	77100
2001-03-02	38.91	41.00	38.91	40.20	98800
2001-03-05	40.75	41.99	40.75	41.77	102700
2001-03-06	41.60	42.06	41.25	41.86	51200
2001-03-07	41.87	43.70	41.40	43.19	97200
2001-03-08	43.15	44.00	43.04	43.90	63300
2001-03-09	43.80	43.80	42.91	43.38	51600
2001-03-12	43.38	43.50	42.96	42.96	57800
2001-03-13	42.96	43.70	42.41	43.70	79600
2001-03-14	43.60	43.75	43.05	43.39	65800
2001-03-15	43.35	43.59	43.04	43.45	68800
2001-03-16	43.50	43.90	43.49	43.50	98400
2001-03-19	43.50	44.65	43.30	44.65	75600
2001-03-20	44.65	45.00	44.26	44.26	63700
2001-03-21	44.30	44.55	44.16	44.30	92200
2001-03-22	44.30	44.39	43.50	44.19	142600
2001-03-23	44.00	44.00	42.80	43.00	150700
2001-03-26	43.00	43.70	42.74	42.75	136600
2001-03-27	42.75	42.75	42.26	42.46	127600
2001-03-28	42.21	42.32	41.10	42.15	180400
2001-03-29	42.35	44.26	42.17	44.20	357400
2001-03-30	44.25	45.74	44.25	45.71	243800
2001-04-02	45.81	47.35	45.81	46.75	159300
2001-04-03	47.10	47.76	45.90	46.91	131200
2001-04-04	46.90	48.50	46.67	48.27	193300
2001-04-05	48.21	49.03	46.50	48.10	117300
2001-04-06	47.95	48.80	46.50	48.23	153000
2001-04-09	48.33	51.65	48.33	51.50	199600
2001-04-10	51.51	54.00	51.51	52.27	315300
2001-04-11	52.17	53.49	51.02	53.01	216700
2001-04-12	53.01	54.00	52.30	52.49	153500
2001-04-16	52.49	53.75	52.02	53.33	290800
2001-04-17	55.00	55.18	52.60	53.90	330900
2001-04-18	53.90	55.25	53.21	53.21	505000
2001-04-19	53.21	53.35	51.00	51.00	2149800
2001-04-20	51.40	51.45	49.56	50.00	462900
2001-04-23	50.00	51.50	49.80	50.45	236100
2001-04-24	51.00	51.70	50.75	50.90	191800
2001-04-25	51.05	51.74	51.05	51.30	195900
2001-04-26	51.30	52.35	51.25	52.10	257500
2001-04-27	52.10	52.60	52.07	52.55	246000
2001-04-30	52.30	52.31	50.80	51.37	213000
2001-05-01	51.38	51.71	49.30	50.40	220500
2001-05-02	50.40	50.80	49.43	50.40	259900
2001-05-03	50.50	50.60	49.30	50.00	71900
2001-05-04	50.00	50.62	49.65	50.62	60300
2001-05-07	51.00	51.74	50.94	51.30	131300
2001-05-08	51.30	51.95	50.95	51.78	77500
2001-05-09	51.70	53.05	51.55	52.86	127800
2001-05-10	53.00	53.85	52.86	53.67	100200
2001-05-11	53.60	54.41	53.60	54.15	184600
2001-05-14	54.20	54.99	54.01	54.12	107700
2001-05-15	54.30	54.51	53.95	54.10	110900
2001-05-16	53.95	54.64	53.92	54.15	130200
2001-05-17	54.50	55.00	54.16	54.53	146400
2001-05-18	54.53	56.23	54.51	55.94	310200
2001-05-21	56.15	58.00	56.05	58.00	367300
2001-05-22	58.00	58.50	57.30	57.85	226800
2001-05-23	57.85	57.99	57.27	57.45	111200
2001-05-24	57.44	58.25	57.03	58.05	125200
2001-05-25	58.05	58.40	56.51	57.27	132100
2001-05-29	57.50	58.00	56.55	56.96	116200
2001-05-30	56.96	58.38	55.29	55.36	177900
2001-05-31	54.70	55.85	54.64	54.90	168100
2001-06-01	55.20	56.19	54.91	55.96	149800
2001-06-04	55.85	56.35	55.85	55.97	115400
2001-06-05	55.97	56.21	54.60	55.20	141500
2001-06-06	55.20	55.40	51.40	51.97	331700
2001-06-07	50.00	50.70	47.50	48.05	405500
2001-06-08	48.05	49.24	47.60	48.80	98100
2001-06-11	48.55	49.70	47.74	47.89	140800
2001-06-12	47.25	47.50	47.05	47.11	98800
2001-06-13	47.00	48.60	46.50	46.50	101700
2001-06-14	46.30	46.95	44.47	45.46	129300
2001-06-15	44.00	49.25	44.00	46.60	226700
2001-06-18	46.20	47.24	45.26	45.40	149300
2001-06-19	45.65	46.30	45.00	46.11	202600
2001-06-20	46.11	47.61	46.11	47.03	212600
2001-06-21	47.03	47.20	42.70	43.20	354200
2001-06-22	43.21	43.90	42.00	42.40	224200
2001-06-25	42.40	42.79	41.65	41.82	206700
2001-06-26	41.30	42.30	41.20	41.51	248700
2001-06-27	41.52	42.00	41.02	41.63	162000
2001-06-28	41.55	41.76	40.81	40.86	125400
2001-06-29	40.46	40.97	39.50	40.23	482700
2001-07-02	40.40	40.91	40.10	40.55	459700
2001-07-03	40.65	41.25	40.46	41.10	434800
2001-07-05	41.20	42.00	41.00	41.45	252300
2001-07-06	41.46	42.43	41.20	42.00	164900
2001-07-09	41.75	42.48	41.72	42.23	151600
2001-07-10	42.24	44.80	42.24	44.70	343800
2001-07-11	44.74	44.75	43.85	44.43	241900
2001-07-12	44.48	44.50	44.20	44.23	171600
2001-07-13	44.05	44.25	44.00	44.03	93800
2001-07-16	44.28	44.71	44.20	44.44	105900
2001-07-17	44.49	45.37	44.40	44.88	145100
2001-07-18	44.99	45.54	44.98	45.10	109000
2001-07-19	45.12	45.55	45.12	45.40	74400
2001-07-20	45.50	45.50	44.65	44.71	138000
2001-07-23	44.96	44.96	42.40	42.70	186000
2001-07-24	42.69	42.69	39.75	40.14	197300
2001-07-25	40.15	41.00	39.80	41.00	97300
2001-07-26	41.00	41.70	40.65	41.65	249600
2001-07-27	41.65	41.65	40.69	41.04	94600
2001-07-30	41.04	41.35	40.10	41.34	79900
2001-07-31	41.34	41.50	40.75	40.98	79600
2001-08-01	40.93	40.93	40.28	40.67	86800
2001-08-02	40.75	40.91	39.95	40.48	129500
2001-08-03	40.55	40.70	39.64	40.20	53700
2001-08-06	40.10	40.10	38.99	39.00	81200
2001-08-07	38.75	39.25	38.73	39.20	76900
2001-08-08	38.95	38.95	37.10	37.33	84000
2001-08-09	37.08	37.20	36.61	37.15	167300
2001-08-10	37.15	37.23	37.00	37.15	115400
2001-08-13	36.90	37.10	36.85	36.99	118300
2001-08-14	36.60	36.70	35.80	35.98	322100
2001-08-15	35.98	35.98	35.32	35.70	90700
2001-08-16	35.65	36.05	35.21	35.39	94600
2001-08-17	35.25	35.72	34.40	35.05	146500
2001-08-20	35.05	35.23	34.67	34.72	442800
2001-08-21	34.80	34.90	34.19	34.45	85800
2001-08-22	33.95	33.98	32.50	32.90	200000
2001-08-23	32.90	33.50	32.30	32.30	248900
2001-08-24	32.40	32.45	31.50	31.85	244100
2001-08-27	31.85	32.11	31.80	32.01	104300
2001-08-28	32.10	32.20	32.00	32.12	59500
2001-08-29	32.16	32.16	31.11	31.35	139000
2001-08-30	31.35	31.57	31.15	31.46	219100
2001-08-31	31.60	31.91	31.51	31.75	60300
2001-09-04	31.76	32.40	31.66	31.75	109000
2001-09-05	31.76	32.44	31.76	31.86	181500
2001-09-06	31.82	32.00	31.79	31.81	135700
2001-09-07	31.81	32.26	31.75	31.80	120300
2001-09-10	31.75	31.85	31.55	31.67	128500
2001-09-17	31.50	31.95	30.95	31.39	122700
2001-09-18	31.45	31.75	30.20	30.20	103700
2001-09-19	30.40	30.40	28.05	28.90	143500
2001-09-20	28.75	29.05	28.25	28.60	81300
2001-09-21	28.27	28.50	27.76	28.38	167700
2001-09-24	28.39	29.00	28.38	28.50	106700
2001-09-25	28.50	29.51	28.42	29.50	249900
2001-09-26	29.50	29.99	29.00	29.55	216900
2001-09-27	29.45	29.85	29.01	29.29	131200
2001-09-28	29.25	31.01	29.25	30.52	185000
2001-10-01	30.53	30.61	29.50	30.09	100500
2001-10-02	30.34	30.60	30.03	30.26	153300
2001-10-03	30.40	30.75	29.87	30.24	130000
2001-10-04	30.24	30.42	30.19	30.24	89800
2001-10-05	30.20	30.24	29.85	30.23	80300
2001-10-08	30.24	30.24	29.70	29.99	62700
2001-10-09	30.10	30.24	29.75	30.16	82300
2001-10-10	30.17	30.25	29.90	30.24	64600
2001-10-11	30.25	30.55	30.18	30.30	107200
2001-10-12	30.30	30.33	29.90	29.90	84800
2001-10-15	29.90	29.95	29.25	29.54	70100
2001-10-16	29.60	30.00	29.60	29.99	42400
2001-10-17	29.95	29.98	29.00	29.26	88000
2001-10-18	29.20	29.22	28.25	28.39	92100
2001-10-19	28.19	28.45	27.98	28.22	104800
2001-10-22	28.42	28.65	27.97	28.05	45200
2001-10-23	27.95	27.99	27.60	27.79	100800
2001-10-24	27.60	27.60	26.00	26.42	225900
2001-10-25	26.49	26.55	26.00	26.35	166700
2001-10-26	26.20	27.49	26.20	27.11	169700
2001-10-29	27.20	27.75	27.20	27.62	121800
2001-10-30	27.62	27.75	27.50	27.75	107700
2001-10-31	27.75	27.90	27.43	27.46	95400
2001-11-01	27.55	27.85	27.05	27.80	63900
2001-11-02	28.05	28.71	27.65	28.51	113700
2001-11-05	28.51	28.88	28.50	28.76	191800
2001-11-06	28.60	28.85	28.15	28.85	113200
2001-11-07	28.85	29.03	28.51	28.71	66400
2001-11-08	28.70	29.40	28.70	29.20	60200
2001-11-09	29.30	29.85	29.30	29.84	72100
2001-11-12	29.84	30.32	29.55	30.00	72100
2001-11-13	30.25	30.25	30.09	30.19	336600
2001-11-14	30.40	30.66	30.24	30.30	95700
2001-11-15	30.20	30.25	29.46	29.66	124000
2001-11-16	29.67	30.15	29.67	30.04	80800
2001-11-19	30.10	30.89	30.05	30.35	135400
2001-11-20	30.35	31.23	30.24	30.61	61900
2001-11-21	30.55	30.56	30.00	30.21	89800
2001-11-23	30.21	30.80	30.15	30.51	42400
2001-11-26	30.50	30.83	30.38	30.61	61400
2001-11-27	30.61	31.05	30.53	31.05	93700
2001-11-28	31.00	31.00	30.59	30.75	95900
2001-11-29	30.75	31.16	30.71	31.13	77900
2001-11-30	31.10	31.10	30.38	30.75	142900
2001-12-03	30.70	30.94	30.33	30.80	57300
2001-12-04	30.95	31.28	30.60	30.94	84900
2001-12-05	30.94	31.37	30.50	30.74	180000
2001-12-06	30.69	30.69	29.65	30.58	69000
2001-12-07	30.50	31.62	30.35	31.55	57800
2001-12-10	31.55	31.61	31.25	31.54	84200
2001-12-11	31.50	31.75	31.10	31.25	103600
2001-12-12	31.20	31.50	30.65	31.40	65100
2001-12-13	31.49	31.98	31.42	31.89	102300
2001-12-14	31.99	32.00	31.80	31.92	122400
2001-12-17	31.90	32.00	31.40	31.56	74000
2001-12-18	31.76	32.62	31.66	32.62	103600
2001-12-19	32.49	32.93	32.25	32.79	56100
2001-12-20	32.80	32.80	32.10	32.31	100400
2001-12-21	32.00	32.80	31.60	32.69	234500
2001-12-24	32.69	33.09	32.69	32.93	53900
2001-12-26	32.90	33.56	32.80	33.39	66000
2001-12-27	33.35	33.58	33.26	33.58	57700
2001-12-28	33.60	34.20	33.08	34.00	85900
2001-12-31	34.05	34.17	33.57	33.84	62200
2002-01-02	33.59	33.59	32.56	33.15	140300
2002-01-03	33.15	33.50	32.91	32.99	91500
2002-01-04	32.95	33.08	32.41	32.41	99300
2002-01-07	32.25	32.64	32.00	32.15	85200
2002-01-08	32.24	32.24	31.68	31.81	58600
2002-01-09	31.76	32.13	31.65	31.74	67000
2002-01-10	31.55	31.60	30.84	30.86	130400
2002-01-11	30.85	31.00	30.18	30.51	142500
2002-01-14	30.45	30.70	29.90	30.01	100000
2002-01-15	30.03	30.30	29.60	29.73	202300
2002-01-16	29.73	29.86	29.60	29.67	98300
2002-01-17	29.90	29.98	29.16	29.20	141500
2002-01-18	29.30	29.30	28.88	28.97	191700
2002-01-22	28.97	29.00	28.27	28.53	140500
2002-01-23	28.40	28.70	28.15	28.61	98100
2002-01-24	28.79	28.93	28.54	28.84	255200
2002-01-25	28.84	29.13	28.78	29.09	55600
2002-01-28	29.03	29.25	28.76	29.00	110100
2002-01-29	29.05	29.29	28.77	29.02	89200
2002-01-30	29.10	29.44	28.75	29.23	75700
2002-01-31	29.30	29.55	28.85	28.86	74200
2002-02-01	28.76	29.90	28.75	29.38	151800
2002-02-04	29.20	29.40	28.95	29.10	105700
2002-02-05	29.00	29.16	28.95	29.06	109700
2002-02-06	29.01	29.38	28.95	29.04	115700
2002-02-07	29.01	29.04	28.50	28.60	122000
2002-02-08	28.51	29.31	28.51	29.27	53200
2002-02-11	29.20	29.25	28.75	29.01	68100
2002-02-12	28.91	29.19	28.91	29.05	43400
2002-02-13	28.76	29.20	28.76	29.06	41000
2002-02-14	29.06	29.06	28.05	28.18	127100
2002-02-15	27.93	27.93	26.81	27.00	214400
2002-02-19	27.00	27.05	26.00	26.39	213400
2002-02-20	26.39	26.50	26.28	26.47	189300
2002-02-21	26.50	27.06	26.50	26.74	97500
2002-02-22	26.80	26.80	26.53	26.77	58100
2002-02-25	26.85	27.01	26.65	26.98	121700
2002-02-26	26.98	27.43	26.70	27.29	84900
2002-02-27	27.49	27.69	27.39	27.61	84100
2002-02-28	27.85	27.85	27.40	27.68	85100
2002-03-01	28.00	28.33	27.95	28.30	110100
2002-03-04	28.55	28.90	28.47	28.81	69000
2002-03-05	29.00	29.44	28.98	29.44	124300
2002-03-06	29.89	30.50	29.76	30.21	175900
2002-03-07	30.25	30.62	30.15	30.24	82400
2002-03-08	30.49	30.70	30.40	30.52	84700
2002-03-11	30.77	31.40	30.61	31.02	103900
2002-03-12	30.78	30.99	30.10	30.63	69500
2002-03-13	30.88	31.40	30.65	31.31	79000
2002-03-14	31.06	31.06	30.51	30.51	74400
2002-03-15	30.55	30.61	30.22	30.40	54000
2002-03-18	30.60	30.65	30.08	30.51	87500
2002-03-19	30.76	30.85	30.22	30.52	74300
2002-03-20	30.60	30.73	30.37	30.53	64500
2002-03-21	30.40	30.93	30.32	30.86	122000
2002-03-22	31.11	32.55	31.11	32.37	133100
2002-03-25	32.37	32.37	31.87	32.14	69300
2002-03-26	32.24	33.45	32.20	33.28	173200
2002-03-27	33.28	33.99	33.28	33.80	141200
2002-03-28	33.80	33.85	33.10	33.48	122600
2002-04-01	33.48	33.99	33.20	33.77	91900
2002-04-02	33.52	34.43	33.42	34.00	82300
2002-04-03	33.85	34.03	33.71	33.90	95800
2002-04-04	33.91	34.29	33.75	34.13	103400
2002-04-05	34.13	34.30	33.15	33.25	51000
2002-04-08	33.45	34.42	33.35	34.35	69000
2002-04-09	34.35	35.00	33.50	33.94	71000
2002-04-10	33.93	34.25	33.77	34.23	46100
2002-04-11	34.23	34.50	34.12	34.22	41500
2002-04-12	33.97	33.98	33.12	33.24	57100
2002-04-15	33.49	33.85	33.05	33.26	87800
2002-04-16	33.51	33.95	33.51	33.93	76500
2002-04-17	34.18	34.31	33.90	34.20	59700
2002-04-18	34.30	34.96	34.15	34.66	66600
2002-04-19	34.67	35.00	34.43	34.89	35900
2002-04-22	34.85	35.33	34.75	35.21	53200
2002-04-23	35.22	35.35	35.01	35.10	69800
2002-04-24	35.10	35.10	34.63	34.64	87000
2002-04-25	34.00	34.49	33.89	34.11	140200
2002-04-26	33.90	34.21	33.90	34.07	55900
2002-04-29	34.32	34.50	33.51	33.67	67300
2002-04-30	33.67	34.90	33.60	34.86	93700
2002-05-01	34.78	36.90	34.75	36.84	136400
2002-05-02	36.59	36.60	35.57	35.76	58900
2002-05-03	35.86	36.30	35.30	35.98	58300
2002-05-06	35.98	36.18	35.56	35.68	42000
2002-05-07	35.68	35.75	35.05	35.15	62200
2002-05-08	35.40	35.40	34.58	34.96	79800
2002-05-09	35.10	35.60	35.10	35.40	44600
2002-05-10	35.15	35.15	34.69	35.10	47700
2002-05-13	35.09	35.31	34.72	34.90	60800
2002-05-14	34.81	35.80	34.81	35.65	49200
2002-05-15	34.71	35.20	34.21	35.09	83000
2002-05-16	34.84	34.99	34.35	34.68	104100
2002-05-17	34.68	35.00	34.68	34.86	116800
2002-05-20	34.86	35.20	34.59	34.92	49400
2002-05-21	34.85	35.34	34.85	35.03	34500
2002-05-22	35.10	35.65	34.95	35.57	40100
2002-05-23	35.40	36.15	35.40	35.96	34600
2002-05-24	36.15	36.36	35.56	35.63	40600
2002-05-28	35.75	35.85	35.00	35.14	71500
2002-05-29	35.10	35.10	34.72	35.04	88300
2002-05-30	35.10	35.10	34.70	35.00	58100
2002-05-31	35.25	35.70	34.75	35.41	68800
2002-06-03	35.32	35.32	34.63	34.63	100900
2002-06-04	34.63	34.90	34.63	34.72	74100
2002-06-05	34.70	35.00	34.65	34.91	100600
2002-06-06	34.76	34.78	33.21	33.57	72800
2002-06-07	33.10	33.98	33.02	33.91	50100
2002-06-10	33.80	33.80	33.50	33.79	25300
2002-06-11	33.80	34.02	33.05	33.05	38900
2002-06-12	33.00	33.16	32.64	32.70	87700
2002-06-13	32.70	32.79	32.35	32.40	44700
2002-06-14	32.30	32.53	31.60	32.45	58900
2002-06-17	32.60	32.75	32.00	32.34	74600
2002-06-18	32.09	32.77	32.09	32.75	96400
2002-06-19	32.80	33.05	32.51	32.51	67100
2002-06-20	32.51	33.00	32.33	32.90	68200
2002-06-21	32.65	33.37	32.65	33.20	81100
2002-06-24	32.95	33.49	32.81	33.25	107300
2002-06-25	33.35	33.86	33.30	33.49	132600
2002-06-26	33.24	33.25	32.70	33.00	156700
2002-06-27	33.19	33.60	32.76	33.50	141300
2002-06-28	33.75	34.70	33.69	34.61	425100
2002-07-01	34.61	35.10	34.10	34.45	173100
2002-07-02	34.35	34.80	34.25	34.51	190700
2002-07-03	34.60	34.60	33.40	33.57	167400
2002-07-05	33.75	33.85	33.70	33.76	45300
2002-07-08	33.75	33.85	33.20	33.21	98200
2002-07-09	33.15	33.21	32.61	32.64	126400
2002-07-10	32.50	32.50	31.21	31.35	108900
2002-07-11	31.20	31.20	30.21	30.96	135400
2002-07-12	31.20	31.20	29.80	30.15	59300
2002-07-15	30.15	30.16	28.25	29.19	199800
2002-07-16	29.39	29.93	29.10	29.39	75300
2002-07-17	29.20	29.78	28.50	28.90	109900
2002-07-18	28.90	29.20	28.51	28.68	87400
2002-07-19	28.45	28.45	26.60	27.05	188400
2002-07-22	26.90	26.94	25.55	25.81	141700
2002-07-23	25.80	25.80	23.05	23.93	229400
2002-07-24	23.68	24.83	23.00	24.31	420900
2002-07-25	24.35	26.74	24.33	24.39	232900
2002-07-26	24.39	24.65	23.55	24.00	214600
2002-07-29	24.15	24.85	23.43	23.61	379400
2002-07-30	23.60	25.68	23.60	25.65	245800
2002-07-31	25.40	25.75	24.93	25.47	108400
2002-08-01	25.22	25.60	24.70	24.95	102100
2002-08-02	24.90	24.99	24.15	24.34	73300
2002-08-05	24.20	24.75	23.53	23.61	190200
2002-08-06	23.86	25.25	23.86	24.60	130800
2002-08-07	24.85	25.55	24.43	25.43	183600
2002-08-08	25.17	25.89	24.92	25.77	159400
2002-08-09	25.80	26.19	25.41	25.87	69900
2002-08-12	25.84	26.74	25.75	26.55	77700
2002-08-13	26.50	26.61	25.57	25.57	84800
2002-08-14	25.35	26.12	25.10	26.10	84300
2002-08-15	26.20	26.45	25.99	26.26	47100
2002-08-16	26.01	26.02	25.30	25.63	69500
2002-08-19	25.70	26.10	25.50	25.90	35800
2002-08-20	25.65	25.97	25.45	25.55	135600
2002-08-21	25.65	26.68	25.60	26.50	94500
2002-08-22	26.50	27.31	26.39	27.04	93100
2002-08-23	27.01	27.15	26.70	26.71	53400
2002-08-26	26.75	27.25	26.50	27.12	80400
2002-08-27	27.20	27.89	26.80	27.37	138800
2002-08-28	28.00	28.00	27.13	27.23	103100
2002-08-29	27.30	27.96	27.02	27.43	133400
2002-08-30	27.63	27.90	27.20	27.25	72000
2002-09-03	27.45	27.45	26.50	26.54	94700
2002-09-04	26.65	27.11	26.00	27.06	93900
2002-09-05	27.06	27.40	26.76	26.85	83600
2002-09-06	26.90	27.64	26.90	27.40	91100
2002-09-09	27.40	27.93	26.90	27.65	88600
2002-09-10	27.70	27.75	27.01	27.11	62800
2002-09-11	27.25	27.60	27.00	27.14	36600
2002-09-12	27.14	27.14	26.44	26.50	80700
2002-09-13	26.60	27.20	26.55	27.19	73800
2002-09-16	27.19	27.23	26.79	27.01	47800
2002-09-17	27.01	27.04	25.80	26.05	57900
2002-09-18	26.02	26.70	25.80	26.36	85600
2002-09-19	26.20	26.50	26.03	26.05	87400
2002-09-20	25.81	25.84	25.01	25.51	158600
2002-09-23	25.26	25.48	24.69	24.93	67400
2002-09-24	24.80	25.16	24.71	24.75	63200
2002-09-25	25.00	25.40	24.75	25.11	104700
2002-09-26	25.36	26.40	25.31	26.40	98600
2002-09-27	26.37	26.50	25.75	25.80	57300
2002-09-30	25.80	26.40	25.45	26.19	79900
2002-10-01	26.29	26.57	25.84	26.57	70800
2002-10-02	26.32	26.55	25.40	25.43	112600
2002-10-03	25.45	25.67	25.14	25.36	55000
2002-10-04	24.65	24.66	22.26	22.32	343000
2002-10-07	22.32	22.41	21.63	21.63	171900
2002-10-08	21.74	22.00	18.35	19.55	957900
2002-10-09	19.56	19.85	19.11	19.15	396300
2002-10-10	19.16	20.00	18.94	19.89	238900
2002-10-11	20.39	21.10	20.20	20.86	150700
2002-10-14	20.86	21.35	20.68	21.21	134200
2002-10-15	21.41	22.34	21.41	22.13	210600
2002-10-16	22.00	22.01	21.45	22.01	198900
2002-10-17	22.12	22.85	22.06	22.74	204000
2002-10-18	22.74	23.30	22.38	23.06	101400
2002-10-21	23.00	24.00	23.00	23.99	177600
2002-10-22	23.90	24.30	23.67	23.98	125100
2002-10-23	23.98	25.24	23.93	25.23	139100
2002-10-24	25.25	25.75	25.01	25.68	108400
2002-10-25	25.60	25.65	24.80	25.58	79200
2002-10-28	25.48	26.75	25.48	26.32	99100
2002-10-29	26.35	26.35	25.64	26.06	122900
2002-10-30	26.06	27.20	26.06	27.17	106100
2002-10-31	27.29	27.30	26.11	26.35	101200
2002-11-01	26.25	27.16	26.11	27.16	98000
2002-11-04	27.16	27.70	27.00	27.42	132300
2002-11-05	27.60	27.60	26.66	26.85	96500
2002-11-06	27.00	27.40	26.43	26.99	74200
2002-11-07	26.74	26.74	25.25	25.44	271400
2002-11-08	25.44	25.45	24.06	24.54	353800
2002-11-11	24.55	24.70	24.20	24.42	100000
2002-11-12	24.42	24.66	24.05	24.25	125700
2002-11-13	23.99	24.12	23.45	23.67	101200
2002-11-14	23.42	24.20	23.42	23.84	102100
2002-11-15	23.86	24.68	23.86	24.27	115700
2002-11-18	24.25	24.86	24.02	24.60	88400
2002-11-19	24.55	25.00	24.55	24.81	51900
2002-11-20	24.70	26.05	24.70	25.81	73700
2002-11-21	26.00	26.65	25.93	26.51	84100
2002-11-22	26.39	27.00	26.09	26.66	107700
2002-11-25	26.50	26.80	25.45	26.54	174000
2002-11-26	26.54	26.54	25.76	26.00	87600
2002-11-27	26.00	26.49	25.90	26.09	142200
2002-11-29	26.09	26.09	25.70	25.83	38400
2002-12-02	25.83	25.83	25.25	25.66	131500
2002-12-03	25.55	26.80	25.32	26.53	165600
2002-12-04	26.40	26.40	25.25	25.34	258100
2002-12-05	25.34	25.64	24.80	24.95	147600
2002-12-06	24.95	24.95	24.28	24.65	176800
2002-12-09	24.90	25.26	24.56	24.95	225600
2002-12-10	24.90	25.28	24.60	25.16	85400
2002-12-11	25.10	25.80	24.66	25.62	115100
2002-12-12	25.50	26.30	25.47	25.94	111000
2002-12-13	25.91	26.35	25.90	26.25	99900
2002-12-16	26.35	27.26	26.35	27.26	108900
2002-12-17	27.50	27.72	27.25	27.33	73400
2002-12-18	27.50	27.56	26.65	26.65	67700
2002-12-19	26.72	27.15	26.40	27.15	111200
2002-12-20	27.40	27.75	27.31	27.74	73100
2002-12-23	26.80	27.02	26.62	26.90	114900
2002-12-24	26.99	27.03	26.78	26.85	31700
2002-12-26	26.90	27.00	26.35	26.40	86100
2002-12-27	26.60	26.86	26.48	26.73	82000
2002-12-30	26.74	27.00	26.20	26.38	84400
2002-12-31	26.13	26.80	25.69	26.52	100700
2003-01-02	26.60	27.00	26.28	26.84	87000
2003-01-03	26.98	27.34	26.76	27.26	107100
2003-01-06	27.20	28.39	27.20	28.30	141700
2003-01-07	28.30	28.30	26.95	26.96	173600
2003-01-08	26.96	26.96	26.45	26.62	98900
2003-01-09	26.75	26.87	26.29	26.29	175900
2003-01-10	26.40	26.66	26.00	26.52	193400
2003-01-13	26.60	26.61	26.08	26.15	92200
2003-01-14	26.05	26.30	25.98	26.08	70900
2003-01-15	26.15	26.23	25.55	25.75	108700
2003-01-16	25.90	26.18	25.79	25.97	77700
2003-01-17	25.85	25.85	25.28	25.41	93600
2003-01-21	25.50	25.70	25.29	25.41	106000
2003-01-22	25.41	25.41	24.95	24.97	172900
2003-01-23	24.97	25.00	24.50	24.67	290700
2003-01-24	24.65	24.65	24.00	24.25	166300
2003-01-27	24.00	24.00	23.05	23.59	182400
2003-01-28	23.65	24.29	23.65	24.22	186400
2003-01-29	24.05	24.24	23.90	24.04	87200
2003-01-30	24.05	24.10	23.66	23.70	64800
2003-01-31	23.70	24.45	23.70	24.22	86000
2003-02-03	24.22	24.45	23.85	24.19	83900
2003-02-04	24.25	24.51	24.00	24.12	187500
2003-02-05	24.20	24.45	24.01	24.06	139000
2003-02-06	24.10	24.20	23.64	23.73	154100
2003-02-07	23.90	23.99	23.18	23.23	157000
2003-02-10	23.21	23.49	22.70	23.16	177500
2003-02-11	23.25	23.25	22.72	22.96	112900
2003-02-12	22.75	22.75	22.22	22.26	97700
2003-02-13	22.26	22.65	21.85	22.47	137100
2003-02-14	22.48	23.05	22.35	22.72	76600
2003-02-18	23.10	23.45	22.90	23.44	96000
2003-02-19	23.54	23.54	22.69	22.81	126800
2003-02-20	22.81	23.10	22.65	23.02	55300
2003-02-21	23.10	23.70	23.03	23.70	90400
2003-02-24	23.76	23.76	23.18	23.42	109300
2003-02-25	23.42	23.85	23.34	23.70	84800
2003-02-26	23.85	23.85	22.90	23.17	69000
2003-02-27	24.00	24.10	23.50	23.84	120600
2003-02-28	23.90	24.08	23.60	23.63	70200
2003-03-03	23.88	24.11	23.72	23.90	89200
2003-03-04	24.15	24.30	24.00	24.11	76800
2003-03-05	24.11	25.10	23.91	25.03	207400
2003-03-06	25.00	25.39	24.85	25.20	178100
2003-03-07	25.20	26.09	25.20	26.02	240600
2003-03-10	25.90	26.18	25.90	26.05	133700
2003-03-11	26.05	26.40	25.91	26.00	244900
2003-03-12	25.95	26.15	25.94	26.10	133700
2003-03-13	26.35	26.53	25.99	26.33	184600
2003-03-14	26.50	26.80	26.16	26.67	130500
2003-03-17	26.70	27.27	26.50	27.27	136500
2003-03-18	27.50	27.74	27.19	27.74	143400
2003-03-19	27.74	27.80	27.20	27.47	106700
2003-03-20	27.40	27.95	27.00	27.76	77700
2003-03-21	27.99	28.38	27.79	28.38	122600
2003-03-24	28.25	28.25	27.45	27.48	147600
2003-03-25	27.48	27.61	26.90	27.39	148400
2003-03-26	27.39	27.49	26.78	26.99	85000
2003-03-27	27.01	27.32	26.70	27.22	102500
2003-03-28	27.28	27.93	27.28	27.93	86300
2003-03-31	27.82	27.84	27.31	27.49	73100
2003-04-01	27.49	28.00	27.11	27.94	87100
2003-04-02	28.05	28.60	27.91	28.35	82500
2003-04-03	28.35	28.44	27.94	27.99	48500
2003-04-04	27.80	28.15	27.80	27.92	65200
2003-04-07	28.00	28.80	28.00	28.56	114600
2003-04-08	28.56	28.99	28.53	28.79	71700
2003-04-09	28.79	29.70	28.53	28.64	140500
2003-04-10	28.64	28.69	27.85	28.51	146200
2003-04-11	28.60	28.78	28.05	28.44	49700
2003-04-14	28.50	29.01	28.45	28.96	96100
2003-04-15	28.96	28.97	28.40	28.89	357400
2003-04-16	28.75	28.99	28.45	28.90	98600
2003-04-17	28.99	29.00	28.60	28.73	101400
2003-04-21	28.74	28.74	27.20	28.00	456700
2003-04-22	27.75	28.00	27.35	27.98	458300
2003-04-23	27.99	28.00	27.54	27.99	349100
2003-04-24	27.90	27.92	27.06	27.26	983700
2003-04-25	27.75	27.95	27.30	27.58	1381400
2003-04-28	27.58	28.42	27.58	28.25	446300
2003-04-29	28.25	28.68	28.25	28.40	205600
2003-04-30	28.30	28.48	28.12	28.48	208700
2003-05-01	28.46	28.51	27.88	28.19	230300
2003-05-02	28.05	28.60	27.99	28.54	137600
2003-05-05	28.60	28.63	28.22	28.55	152200
2003-05-06	28.55	28.98	28.30	28.71	148600
2003-05-07	28.65	28.65	28.15	28.44	308800
2003-05-08	28.50	28.50	28.13	28.22	114400
2003-05-09	28.35	28.45	28.01	28.26	110500
2003-05-12	28.26	28.40	28.07	28.30	122700
2003-05-13	28.25	28.30	27.95	28.06	175400
2003-05-14	27.90	28.06	27.61	27.93	145600
2003-05-15	28.00	28.21	27.85	28.09	268000
2003-05-16	27.85	27.99	27.73	27.73	333400
2003-05-19	27.74	27.99	27.00	27.67	149700
2003-05-20	27.75	27.92	27.64	27.85	167900
2003-05-21	27.89	27.94	27.70	27.93	275800
2003-05-22	28.00	28.78	27.95	28.50	266300
2003-05-23	28.50	30.12	28.37	30.12	409200
2003-05-27	30.12	30.75	29.90	30.18	347800
2003-05-28	30.19	30.19	29.90	30.09	131900
2003-05-29	30.15	30.35	29.44	29.64	112700
2003-05-30	29.80	30.16	29.65	30.05	125100
2003-06-02	30.06	30.64	29.97	30.49	118900
2003-06-03	30.49	30.50	29.99	30.44	180000
2003-06-04	30.50	31.08	30.50	30.98	163900
2003-06-05	31.00	31.02	30.41	30.59	99500
2003-06-06	30.59	30.70	30.21	30.22	111900
2003-06-09	30.22	30.50	29.95	30.50	274400
2003-06-10	30.56	30.74	30.27	30.74	189000
2003-06-11	30.74	30.79	30.50	30.70	110200
2003-06-12	30.70	30.89	30.50	30.89	140200
2003-06-13	30.89	31.20	30.55	30.66	112700
2003-06-16	30.75	31.70	30.65	31.68	168100
2003-06-17	31.68	31.68	31.15	31.20	108000
2003-06-18	31.25	31.25	30.82	31.03	78500
2003-06-19	31.10	31.50	30.80	30.95	100300
2003-06-20	31.20	31.50	30.59	30.94	83800
2003-06-23	30.94	30.94	30.25	30.49	80300
2003-06-24	30.49	30.65	30.15	30.20	104600
2003-06-25	30.25	30.29	30.01	30.18	136700
2003-06-26	30.40	30.40	30.01	30.10	91700
2003-06-27	30.10	30.72	30.10	30.51	162500
2003-06-30	30.60	30.94	30.43	30.70	240900
2003-07-01	30.70	31.15	30.51	31.09	137000
2003-07-02	31.12	31.15	30.75	31.00	152300
2003-07-03	30.90	30.94	30.50	30.50	38400
2003-07-07	30.75	31.01	30.54	30.75	187900
2003-07-08	30.83	30.93	30.58	30.75	165200
2003-07-09	30.75	31.07	30.72	30.85	188000
2003-07-10	30.75	30.93	30.69	30.83	173200
2003-07-11	31.00	31.68	31.00	31.23	441000
2003-07-14	31.48	31.60	30.96	31.10	125600
2003-07-15	30.85	31.20	30.76	30.98	217900
2003-07-16	30.90	31.15	30.55	30.56	122700
2003-07-17	30.50	30.60	30.00	30.00	134100
2003-07-18	30.25	30.65	29.99	30.52	105900
2003-07-21	30.55	30.55	29.82	29.95	171300
2003-07-22	30.05	30.30	29.95	30.17	70500
2003-07-23	30.30	30.37	29.97	30.30	128200
2003-07-24	30.45	30.72	30.01	30.10	76300
2003-07-25	30.10	30.76	30.05	30.49	152600
2003-07-28	30.55	30.94	30.48	30.64	111300
2003-07-29	30.65	30.85	30.16	30.56	74400
2003-07-30	30.70	30.95	30.35	30.89	95100
2003-07-31	30.90	31.19	30.59	30.69	90900
2003-08-01	30.60	30.70	30.26	30.30	125300
2003-08-04	30.43	30.86	30.26	30.63	111200
2003-08-05	30.75	31.09	30.60	30.63	138700
2003-08-06	30.75	30.75	30.20	30.56	155700
2003-08-07	30.60	30.75	30.36	30.74	142300
2003-08-08	30.85	31.14	30.82	30.99	82500
2003-08-11	30.90	31.44	30.90	31.30	112400
2003-08-12	31.30	31.80	31.20	31.73	106500
2003-08-13	31.53	31.60	31.17	31.20	98900
2003-08-14	31.40	31.50	31.21	31.50	52600
2003-08-15	31.65	31.95	31.46	31.60	71100
2003-08-18	31.85	31.94	31.62	31.85	117500
2003-08-19	31.85	32.17	31.75	32.13	106000
2003-08-20	31.90	32.65	31.82	32.55	70600
2003-08-21	32.75	32.93	32.52	32.65	103500
2003-08-22	32.70	32.70	31.73	32.05	104300
2003-08-25	32.20	32.75	32.14	32.55	111900
2003-08-26	32.35	32.86	31.90	32.31	150600
2003-08-27	32.40	32.47	32.06	32.17	143700
2003-08-28	32.18	32.33	31.81	32.10	122200
2003-08-29	32.20	32.49	32.03	32.41	91400
2003-09-02	32.41	33.20	32.41	33.00	98500
2003-09-03	33.20	33.46	33.08	33.30	115300
2003-09-04	33.20	33.37	32.76	33.32	103400
2003-09-05	33.40	33.40	32.36	32.84	138200
2003-09-08	32.70	33.45	32.70	33.35	166200
2003-09-09	33.35	33.54	32.90	32.91	127000
2003-09-10	32.66	32.92	32.45	32.49	101200
2003-09-11	32.35	32.65	32.10	32.40	171800
2003-09-12	32.30	32.57	31.85	32.44	92600
2003-09-15	32.44	32.56	32.25	32.50	95700
2003-09-16	32.50	32.62	32.30	32.55	96800
2003-09-17	32.50	32.51	31.93	32.06	145100
2003-09-18	32.00	32.60	31.85	32.45	173700
2003-09-19	32.35	32.59	32.17	32.43	90100
2003-09-22	32.30	32.30	31.90	32.05	80700
2003-09-23	31.20	31.73	31.03	31.62	610300
2003-09-24	31.47	31.66	30.91	30.91	258200
2003-09-25	31.00	31.17	30.35	30.35	162100
2003-09-26	30.35	30.45	30.05	30.35	153100
2003-09-29	30.32	30.91	29.90	30.90	169300
2003-09-30	30.90	31.20	30.49	30.86	129800
2003-10-01	30.87	31.25	30.80	31.17	124000
2003-10-02	31.30	31.50	30.92	31.14	82900
2003-10-03	31.35	31.70	31.13	31.50	169600
2003-10-06	31.45	31.93	31.40	31.81	78900
2003-10-07	31.65	31.71	31.44	31.62	222100
2003-10-08	31.70	31.79	31.50	31.61	87400
2003-10-09	31.75	32.20	31.56	31.87	186200
2003-10-10	31.75	31.83	31.55	31.75	93800
2003-10-13	31.68	32.32	31.68	32.19	83500
2003-10-14	32.09	32.39	31.96	32.18	103000
2003-10-15	32.43	32.46	31.73	32.05	94800
2003-10-16	32.00	32.52	32.00	32.52	77900
2003-10-17	32.70	32.74	31.95	32.25	108200
2003-10-20	32.35	32.46	32.06	32.20	74100
2003-10-21	32.15	32.39	31.96	32.36	68200
2003-10-22	32.25	32.25	31.66	31.90	128100
2003-10-23	31.75	31.96	31.30	31.82	139500
2003-10-24	31.70	31.91	31.42	31.87	144800
2003-10-27	31.90	32.20	31.81	32.15	91000
2003-10-28	32.10	32.43	31.93	32.43	77800
2003-10-29	32.30	32.47	32.03	32.09	104600
2003-10-30	32.20	32.42	31.67	32.20	95200
2003-10-31	32.20	32.35	31.37	32.17	110300
2003-11-03	32.05	32.46	32.05	32.38	91000
2003-11-04	32.38	32.40	32.12	32.12	91300
2003-11-05	32.00	32.25	31.62	32.15	67300
2003-11-06	32.00	32.26	31.95	32.21	78700
2003-11-07	32.30	32.45	32.11	32.20	102500
2003-11-10	32.10	32.19	31.74	32.08	127600
2003-11-11	31.90	32.10	31.62	32.03	107100
2003-11-12	31.83	32.15	31.83	32.00	204400
2003-11-13	31.90	32.21	31.78	32.00	137400
2003-11-14	32.00	32.21	31.77	31.77	90100
2003-11-17	31.60	31.63	31.00	31.53	187500
2003-11-18	31.45	31.76	31.04	31.10	134800
2003-11-19	30.98	31.73	30.98	31.49	88800
2003-11-20	31.00	31.67	31.00	31.25	69500
2003-11-21	31.23	31.37	31.16	31.19	69200
2003-11-24	31.20	32.04	31.20	31.95	87500
2003-11-25	31.80	32.25	31.78	32.20	84600
2003-11-26	32.10	32.45	31.92	32.33	45200
2003-11-28	32.40	32.50	32.14	32.26	26900
2003-12-01	32.30	32.72	32.20	32.47	116900
2003-12-02	32.67	32.70	32.40	32.46	77200
2003-12-03	32.60	32.75	32.42	32.47	138100
2003-12-04	32.55	32.59	32.03	32.39	103900
2003-12-05	32.45	32.52	32.11	32.20	107600
2003-12-08	32.30	32.75	32.13	32.61	104500
2003-12-09	32.50	32.70	32.14	32.41	98000
2003-12-10	32.40	32.64	32.31	32.52	75300
2003-12-11	32.40	32.92	32.40	32.92	79200
2003-12-12	32.77	33.15	32.48	32.62	151500
2003-12-15	32.80	32.92	32.21	32.25	135500
2003-12-16	32.45	32.58	32.40	32.54	92900
2003-12-17	30.00	30.01	28.07	28.21	2143900
2003-12-18	27.79	28.69	27.76	28.24	660800
2003-12-19	28.10	28.38	28.00	28.38	394800
2003-12-22	28.15	28.50	28.15	28.29	265000
2003-12-23	28.21	28.50	28.21	28.42	173700
2003-12-24	28.45	29.11	28.45	28.90	515000
2003-12-26	28.90	28.99	28.84	28.86	64800
2003-12-29	28.89	29.59	28.75	29.50	328300
2003-12-30	29.69	30.43	29.67	29.90	359300
2003-12-31	29.96	30.03	29.76	29.83	206300
2004-01-02	29.90	30.03	29.58	29.87	156900
2004-01-05	29.87	30.08	29.63	30.01	201100
2004-01-06	29.85	30.06	29.76	29.91	169000
2004-01-07	29.99	30.45	29.90	30.20	139200
2004-01-08	30.20	30.24	29.80	30.15	198500
2004-01-09	30.05	30.23	29.93	30.00	140200
2004-01-12	30.10	30.11	29.84	29.95	357500
2004-01-13	30.05	30.10	29.78	29.80	264200
2004-01-14	29.95	30.23	29.88	30.00	193500
2004-01-15	30.04	30.28	29.90	30.22	104800
2004-01-16	30.15	30.41	29.95	30.00	242200
2004-01-20	30.10	30.44	30.09	30.44	155000
2004-01-21	30.44	30.44	30.10	30.40	224000
2004-01-22	30.40	30.75	30.12	30.19	175800
2004-01-23	30.25	30.35	30.02	30.24	113600
2004-01-26	29.95	30.17	29.65	29.94	197900
2004-01-27	29.98	30.00	29.58	29.77	135100
2004-01-28	29.83	30.00	29.37	29.52	183000
2004-01-29	29.66	29.99	29.50	29.80	153000
2004-01-30	29.60	29.87	29.51	29.80	159100
2004-02-02	29.65	29.95	29.65	29.95	98300
2004-02-03	29.95	30.01	29.74	29.89	84400
2004-02-04	29.69	29.89	29.41	29.50	177500
2004-02-05	29.60	29.93	29.47	29.51	100000
2004-02-06	29.71	30.06	29.50	30.06	81200
2004-02-09	30.06	30.39	30.05	30.20	84700
2004-02-10	29.25	30.16	29.25	30.07	240900
2004-02-11	30.20	30.37	29.90	30.19	203100
2004-02-12	30.05	30.14	29.66	29.70	171800
2004-02-13	29.85	29.93	29.76	29.86	135300
2004-02-17	30.06	30.16	29.86	29.96	157700
2004-02-18	30.00	30.13	29.94	30.05	113200
2004-02-19	30.05	30.34	29.52	29.60	174300
2004-02-20	29.60	29.80	29.19	29.66	321100
2004-02-23	29.66	29.69	29.30	29.36	204800
2004-02-24	29.26	29.93	29.25	29.93	171300
2004-02-25	29.90	30.18	29.85	30.08	105500
2004-02-26	30.10	30.50	30.10	30.40	162500
2004-02-27	30.45	30.62	30.25	30.60	150900
2004-03-01	30.65	31.16	30.54	31.10	132700
2004-03-02	31.25	31.83	31.15	31.44	222200
2004-03-03	31.45	31.75	31.30	31.47	155200
2004-03-04	31.67	32.01	31.62	32.00	211400
2004-03-05	31.78	32.12	31.72	31.81	84200
2004-03-08	32.00	32.17	31.47	31.70	139100
2004-03-09	31.75	32.08	31.70	31.90	192600
2004-03-10	32.00	32.10	31.50	31.51	161400
2004-03-11	31.50	31.90	31.35	31.35	120600
2004-03-12	31.35	31.75	31.35	31.60	185100
2004-03-15	31.58	31.85	30.81	30.90	143900
2004-03-16	31.15	31.35	30.86	31.06	74400
2004-03-17	31.29	31.50	31.29	31.36	101800
2004-03-18	31.14	31.35	30.76	31.03	113800
2004-03-19	31.03	31.45	30.91	31.00	91700
2004-03-22	31.00	31.00	30.30	30.50	126100
2004-03-23	30.72	31.10	30.60	30.88	79500
2004-03-24	30.88	31.22	30.42	30.95	134500
2004-03-25	31.13	31.28	30.56	30.66	124900
2004-03-26	30.67	31.03	30.60	30.62	70600
2004-03-29	30.86	31.11	30.43	30.85	131700
2004-03-30	30.90	31.90	30.88	31.90	186300
2004-03-31	31.90	32.02	31.30	31.87	167600
2004-04-01	32.00	32.30	32.00	32.15	223900
2004-04-02	32.49	32.49	32.09	32.25	126300
2004-04-05	32.25	32.30	31.77	32.15	86700
2004-04-06	32.24	32.24	31.75	31.87	79000
2004-04-07	32.00	32.13	31.53	31.93	103000
2004-04-08	32.18	32.30	31.78	31.83	126000
2004-04-12	31.83	31.84	30.76	30.94	130900
2004-04-13	31.35	31.35	29.87	30.20	224500
2004-04-14	30.30	30.50	29.72	29.99	96100
2004-04-15	30.20	30.66	30.20	30.49	200100
2004-04-16	30.49	30.60	30.34	30.37	110400
2004-04-19	30.45	30.54	29.96	30.44	99800
2004-04-20	30.50	30.50	29.86	29.86	85200
2004-04-21	30.00	30.50	29.56	30.47	117300
2004-04-22	30.47	30.91	30.32	30.77	109100
2004-04-23	30.94	30.94	30.50	30.78	55900
2004-04-26	30.68	31.15	30.51	30.85	89600
2004-04-27	31.07	31.38	30.80	31.34	144300
2004-04-28	31.40	31.40	30.88	31.40	205600
2004-04-29	31.40	31.79	30.75	31.04	135800
2004-04-30	31.27	31.50	30.36	30.59	121200
2004-05-03	30.80	31.13	30.40	31.02	99600
2004-05-04	31.22	31.50	30.92	31.13	119100
2004-05-05	31.30	31.35	31.03	31.07	71700
2004-05-06	31.21	31.21	30.06	30.83	140700
2004-05-07	30.84	30.96	29.08	29.74	184800
2004-05-10	29.75	29.75	28.64	29.01	144100
2004-05-11	29.23	29.39	28.68	28.84	143600
2004-05-12	28.85	29.38	28.50	29.27	231700
2004-05-13	29.06	29.17	28.56	28.82	78300
2004-05-14	28.88	29.51	28.55	29.22	119900
2004-05-17	28.97	28.97	28.10	28.16	383400
2004-05-18	28.41	28.50	28.15	28.20	186600
2004-05-19	28.45	28.63	27.95	28.00	291700
2004-05-20	28.20	28.50	27.92	27.97	257800
2004-05-21	28.20	28.20	27.83	28.05	148700
2004-05-24	28.28	28.54	28.01	28.50	134800
2004-05-25	28.59	29.25	28.40	29.20	112800
2004-05-26	29.37	29.46	29.03	29.28	77400
2004-05-27	29.50	29.87	29.21	29.56	96400
2004-05-28	29.65	29.75	29.30	29.30	90400
2004-06-01	29.46	30.11	29.35	30.04	148800
2004-06-02	30.04	30.19	29.68	30.00	113900
2004-06-03	30.16	30.20	29.47	29.47	94000
2004-06-04	29.74	30.18	29.36	29.77	111500
2004-06-07	30.02	30.55	29.82	30.39	87400
2004-06-08	30.50	30.55	30.22	30.26	91300
2004-06-09	30.40	30.49	29.80	29.98	91400
2004-06-10	30.23	30.45	30.21	30.30	121800
2004-06-14	30.44	30.57	30.06	30.06	147500
2004-06-15	30.40	30.89	30.40	30.79	156400
2004-06-16	31.00	31.00	30.55	30.75	124100
2004-06-17	30.90	31.16	30.57	31.11	77300
2004-06-18	31.11	31.59	31.06	31.46	159200
2004-06-21	31.65	31.99	31.45	31.69	176400
2004-06-22	31.69	31.69	31.18	31.50	142900
2004-06-23	31.64	31.65	31.20	31.49	119000
2004-06-24	31.62	31.74	31.35	31.40	133600
2004-06-25	31.59	31.65	31.36	31.65	230000
2004-06-28	31.85	32.00	31.67	31.75	160200
2004-06-29	31.75	31.83	31.17	31.38	158000
2004-06-30	31.50	31.60	31.31	31.50	154300
2004-07-01	31.50	31.50	30.98	31.13	104900
2004-07-02	31.03	31.22	30.99	31.00	71700
2004-07-06	31.01	31.17	30.72	30.86	114700
2004-07-07	30.80	31.20	30.80	31.20	141500
2004-07-08	31.10	31.20	30.43	30.51	108100
2004-07-09	30.60	30.68	30.28	30.33	81200
2004-07-12	30.34	30.72	30.20	30.70	110100
2004-07-13	30.70	30.95	30.63	30.85	98200
2004-07-14	30.75	31.05	30.63	30.90	79100
2004-07-15	30.90	31.21	30.80	31.09	85800
2004-07-16	31.09	31.15	30.74	30.90	60100
2004-07-19	30.75	31.16	30.63	31.08	70200
2004-07-20	31.08	31.54	30.86	31.54	60200
2004-07-21	31.54	31.60	31.19	31.32	202400
2004-07-22	31.22	31.39	30.75	31.07	107200
2004-07-23	28.50	28.51	27.50	27.63	997400
2004-07-26	27.70	27.95	26.96	27.05	269300
2004-07-27	27.05	27.87	27.05	27.76	314600
2004-07-28	27.77	27.77	27.10	27.45	171300
2004-07-29	27.60	27.77	27.26	27.51	162600
2004-07-30	27.51	27.84	27.36	27.62	166800
2004-08-02	27.52	27.58	27.01	27.50	177900
2004-08-03	27.35	27.50	27.07	27.22	158700
2004-08-04	27.15	28.02	27.05	27.96	205100
2004-08-05	27.90	28.01	27.51	27.51	122100
2004-08-06	27.31	27.87	27.22	27.40	173400
2004-08-09	27.40	27.65	27.05	27.08	144800
2004-08-10	27.15	27.25	27.02	27.05	506800
2004-08-11	27.10	27.23	26.90	26.91	301500
2004-08-12	26.70	26.98	26.52	26.93	256900
2004-08-13	26.75	27.00	26.60	26.72	149000
2004-08-16	26.72	27.13	26.72	26.99	113600
2004-08-17	27.12	27.27	26.94	27.12	152600
2004-08-18	27.10	27.66	27.02	27.58	155200
2004-08-19	27.50	27.57	27.26	27.38	105500
2004-08-20	27.49	28.00	27.42	27.96	112300
2004-08-23	27.90	28.04	27.65	27.91	140700
2004-08-24	27.87	28.14	27.63	27.74	187100
2004-08-25	27.80	27.95	27.60	27.72	161800
2004-08-26	27.88	27.89	27.43	27.45	160900
2004-08-27	27.50	27.84	27.40	27.77	151100
2004-08-30	27.82	27.89	27.60	27.75	140300
2004-08-31	27.76	28.00	27.62	27.85	185200
2004-09-01	28.00	28.57	27.90	28.57	213000
2004-09-02	28.70	28.94	28.53	28.82	115700
2004-09-03	28.83	29.05	28.46	28.57	81700
2004-09-07	28.60	28.94	28.60	28.79	93600
2004-09-08	28.70	28.99	28.12	28.13	141600
2004-09-09	28.20	28.45	28.10	28.18	214200
2004-09-10	28.30	28.30	27.92	28.18	138000
2004-09-13	28.15	28.58	28.15	28.45	105800
2004-09-14	28.50	28.68	28.07	28.09	139500
2004-09-15	28.09	28.09	27.87	27.92	88700
2004-09-16	28.05	28.45	28.05	28.36	119100
2004-09-17	28.38	28.63	28.10	28.42	105700
2004-09-20	28.41	28.60	28.30	28.36	55900
2004-09-21	28.28	28.69	28.28	28.45	98100
2004-09-22	28.40	28.41	27.85	27.86	107400
2004-09-23	27.96	28.09	27.79	27.84	89300
2004-09-24	27.65	27.89	27.51	27.66	93200
2004-09-27	27.51	27.79	27.44	27.62	92000
2004-09-28	27.62	27.90	27.55	27.88	136200
2004-09-29	27.78	27.94	27.65	27.78	119000
2004-09-30	27.78	28.09	27.75	27.78	191700
2004-10-01	27.95	28.17	27.86	28.05	178300
2004-10-04	28.70	28.70	28.16	28.29	115400
2004-10-05	28.45	28.46	28.16	28.31	67300
2004-10-06	28.50	28.58	28.26	28.56	207600
2004-10-07	28.65	28.71	28.05	28.06	164200
2004-10-08	28.31	28.40	28.01	28.02	129300
2004-10-11	28.05	28.39	28.05	28.31	88500
2004-10-12	28.35	28.65	28.20	28.45	90600
2004-10-13	28.55	28.59	27.85	27.91	115400
2004-10-14	28.20	28.33	27.88	28.11	86200
2004-10-15	28.11	28.49	28.10	28.33	85700
2004-10-18	28.45	28.52	28.16	28.34	76300
2004-10-19	28.59	28.64	27.92	28.18	110600
2004-10-20	28.10	28.35	27.89	28.11	157900
2004-10-21	28.30	28.35	27.95	28.15	98700
2004-10-22	28.22	28.40	27.92	28.01	104600
2004-10-25	28.05	28.30	27.90	28.11	201600
2004-10-26	28.33	28.55	27.99	28.47	169200
2004-10-27	28.67	29.01	28.42	29.01	153500
2004-10-28	29.26	29.29	28.69	29.10	105800
2004-10-29	29.15	29.52	29.03	29.46	135600
2004-11-01	29.66	29.76	29.47	29.71	116900
2004-11-02	29.71	29.71	28.71	28.80	175900
2004-11-03	29.65	29.94	29.22	29.38	287800
2004-11-04	29.98	29.99	29.58	29.99	443700
2004-11-05	30.24	30.45	30.00	30.24	228600
2004-11-08	30.49	30.73	30.05	30.71	180500
2004-11-09	30.72	30.75	29.92	30.50	238100
2004-11-10	30.60	30.62	29.89	30.11	277700
2004-11-11	30.21	30.61	30.02	30.54	174600
2004-11-12	30.70	31.46	30.32	31.40	255200
2004-11-15	31.39	31.39	30.89	31.17	190700
2004-11-16	31.27	31.27	30.85	31.02	152700
2004-11-17	31.27	31.65	31.00	31.19	161100
2004-11-18	31.29	31.34	30.99	31.11	109200
2004-11-19	31.30	31.30	30.83	30.99	144200
2004-11-22	31.17	31.64	31.10	31.46	127300
2004-11-23	31.65	31.68	31.11	31.35	133900
2004-11-24	31.35	31.56	31.30	31.34	105700
2004-11-26	31.38	31.54	31.25	31.33	64900
2004-11-29	31.35	31.35	30.65	31.15	175100
2004-11-30	31.30	31.30	30.44	30.71	192000
2004-12-01	30.91	30.95	30.21	30.41	307100
2004-12-02	30.45	30.65	30.14	30.14	299200
2004-12-03	30.14	30.14	29.53	29.85	331400
2004-12-06	30.00	30.00	29.30	29.84	357900
2004-12-07	30.05	30.30	29.44	29.60	209800
2004-12-08	29.81	29.95	29.28	29.41	296800
2004-12-09	29.53	29.53	28.60	28.83	468200
2004-12-10	28.99	29.10	28.76	29.06	217500
2004-12-13	29.30	29.30	28.77	29.08	265400
2004-12-14	29.33	29.79	29.20	29.60	468400
2004-12-15	29.65	30.02	29.57	29.95	205700
2004-12-16	30.10	30.10	29.60	29.75	416100
2004-12-17	29.77	30.45	29.68	30.31	450400
2004-12-20	30.45	30.79	30.17	30.23	175500
2004-12-21	30.45	30.59	30.32	30.49	116400
2004-12-22	30.60	30.60	30.20	30.30	225800
2004-12-23	30.50	30.65	30.29	30.39	99300
2004-12-27	30.64	30.75	30.02	30.24	83500
2004-12-28	30.40	30.56	30.26	30.50	98900
2004-12-29	30.68	30.71	30.36	30.64	104300
2004-12-30	30.74	30.89	30.60	30.70	93500
2004-12-31	30.85	30.99	30.59	30.68	112200
2005-01-03	30.74	30.75	30.06	30.11	201100
2005-01-04	30.15	30.33	30.00	30.11	152700
2005-01-05	29.92	30.29	29.87	29.99	235600
2005-01-06	29.85	30.23	29.75	29.97	123700
2005-01-07	29.97	30.56	29.86	29.94	214700
2005-01-10	29.85	30.43	29.85	29.95	136200
2005-01-11	30.10	30.10	29.51	29.61	210400
2005-01-12	29.81	30.06	29.60	29.94	304800
2005-01-13	29.94	30.03	29.66	29.86	173600
2005-01-14	29.70	30.04	29.61	29.64	334100
2005-01-18	29.74	29.91	29.52	29.86	290500
2005-01-19	29.70	29.92	29.62	29.92	223400
2005-01-20	29.80	29.99	29.68	29.82	172000
2005-01-21	29.88	29.88	29.48	29.62	205200
2005-01-24	29.80	29.85	29.53	29.84	145300
2005-01-25	29.75	29.92	29.19	29.42	199200
2005-01-26	29.40	29.66	29.36	29.60	195300
2005-01-27	29.50	29.72	29.31	29.53	210600
2005-01-28	29.50	29.60	29.35	29.50	124500
2005-01-31	29.50	30.00	29.46	29.79	145900
2005-02-01	29.84	30.07	29.76	29.77	165200
2005-02-02	29.75	30.01	29.65	29.96	132800
2005-02-03	29.86	30.05	29.76	29.98	173300
2005-02-04	30.05	30.37	29.99	30.25	193400
2005-02-07	30.24	30.29	30.06	30.19	91300
2005-02-08	30.25	30.96	30.20	30.91	229000
2005-02-09	31.10	32.00	31.10	31.13	338600
2005-02-10	31.19	31.54	31.07	31.27	303700
2005-02-11	31.20	31.40	31.00	31.22	333200
2005-02-14	31.27	32.04	31.27	31.74	309000
2005-02-15	31.60	31.99	31.53	31.61	236700
2005-02-16	31.70	32.11	31.68	31.96	161000
2005-02-17	31.90	31.98	31.51	31.57	86400
2005-02-18	31.72	31.72	31.07	31.17	166600
2005-02-22	31.05	31.20	30.44	30.44	118500
2005-02-23	30.55	30.92	30.51	30.65	87700
2005-02-24	30.84	31.32	30.82	31.25	177800
2005-02-25	31.23	31.60	31.16	31.59	90300
2005-02-28	31.70	31.98	31.45	31.70	137000
2005-03-01	31.95	32.20	31.72	31.88	180900
2005-03-02	31.89	32.11	31.67	31.82	143900
2005-03-03	31.98	32.50	31.98	32.35	757200
2005-03-04	32.51	33.08	32.44	32.88	141500
2005-03-07	32.95	33.29	32.92	33.22	377100
2005-03-08	33.17	33.22	32.80	32.92	115600
2005-03-09	32.82	32.88	32.23	32.23	83200
2005-03-10	32.25	32.43	32.09	32.24	129700
2005-03-11	32.25	32.35	31.88	32.10	207600
2005-03-14	32.20	32.43	32.08	32.38	101300
2005-03-15	32.28	32.74	32.27	32.37	107400
2005-03-16	32.43	32.67	32.28	32.34	108900
2005-03-17	32.40	32.64	32.24	32.40	95100
2005-03-18	32.62	32.97	32.33	32.82	318300
2005-03-21	32.65	32.97	32.50	32.94	148900
2005-03-22	32.94	33.32	32.58	32.63	286200
2005-03-23	32.55	32.55	32.06	32.31	316700
2005-03-24	32.45	32.99	32.40	32.81	169000
2005-03-28	32.82	33.14	32.82	33.00	113900
2005-03-29	33.17	33.19	32.51	32.61	247300
2005-03-30	32.58	33.12	32.58	33.04	163400
2005-03-31	33.04	33.14	32.90	33.07	144100
2005-04-01	33.20	33.28	32.63	33.25	206300
2005-04-04	33.06	33.50	32.72	33.50	177200
2005-04-05	33.49	33.89	33.36	33.52	94600
2005-04-06	33.57	33.74	33.33	33.39	80600
2005-04-07	33.29	34.57	32.95	34.56	454000
2005-04-08	34.46	34.48	34.01	34.03	159100
2005-04-11	34.00	34.12	33.64	33.95	130600
2005-04-12	33.85	34.72	33.44	34.58	147200
2005-04-13	34.59	35.00	33.93	34.04	378500
2005-04-14	34.00	34.33	33.66	33.74	203300
2005-04-15	33.74	33.83	33.28	33.48	277500
2005-04-18	33.23	34.05	33.01	33.77	203800
2005-04-19	33.75	34.52	33.72	34.35	274400
2005-04-20	34.25	34.53	33.90	34.15	192700
2005-04-21	34.50	35.54	34.50	35.54	768200
2005-04-22	35.50	35.51	34.80	35.10	294200
2005-04-25	34.95	35.15	34.86	35.12	196200
2005-04-26	34.95	35.17	34.50	34.65	154500
2005-04-27	34.55	35.14	34.16	34.63	104500
2005-04-28	34.60	34.67	34.23	34.43	135500
2005-04-29	34.33	34.56	34.13	34.28	226200
2005-05-02	34.30	34.45	34.15	34.35	286000
2005-05-03	34.35	34.70	34.03	34.35	354700
2005-05-04	34.35	34.50	34.15	34.25	318200
2005-05-05	34.12	34.68	34.07	34.40	221900
2005-05-06	34.55	34.84	34.51	34.80	136400
2005-05-09	34.90	35.02	34.52	34.91	269500
2005-05-10	34.90	36.40	34.80	36.18	561100
2005-05-11	36.15	36.25	35.45	35.88	323700
2005-05-12	35.80	35.90	34.75	35.04	369400
2005-05-13	35.24	35.60	34.27	34.87	443300
2005-05-16	34.70	34.70	33.58	34.27	498200
2005-05-17	34.15	35.36	34.15	35.21	228400
2005-05-18	35.35	35.86	35.35	35.77	221200
2005-05-19	35.57	35.98	35.46	35.69	124400
2005-05-20	35.59	35.70	35.33	35.45	105500
2005-05-23	35.52	35.85	35.29	35.49	176000
2005-05-24	35.40	36.09	35.37	36.01	196200
2005-05-25	36.00	36.09	35.57	35.88	117300
2005-05-26	35.88	36.19	35.88	36.11	80900
2005-05-27	36.05	36.36	35.91	36.30	83900
2005-05-31	36.28	36.75	36.16	36.62	119000
2005-06-01	36.70	37.66	36.64	37.39	227700
2005-06-02	37.17	37.33	36.96	37.03	256000
2005-06-03	37.00	37.37	36.62	36.98	138700
2005-06-06	36.98	37.18	36.90	37.08	184800
2005-06-07	37.08	37.50	37.08	37.29	119700
2005-06-08	37.25	37.49	36.93	37.09	107100
2005-06-09	36.90	37.50	36.76	37.50	128600
2005-06-10	37.45	37.89	37.38	37.78	123200
2005-06-13	37.65	38.13	37.53	38.10	127700
2005-06-14	38.00	38.15	37.81	37.93	176300
2005-06-15	37.94	37.95	37.38	37.54	250700
2005-06-16	37.50	37.59	37.40	37.48	152700
2005-06-17	37.45	38.00	37.41	37.90	380200
2005-06-20	37.90	38.14	37.73	37.90	256400
2005-06-21	37.80	38.00	37.48	37.68	122000
2005-06-22	37.90	37.93	37.49	37.55	230300
2005-06-23	37.55	37.82	37.35	37.55	159300
2005-06-24	37.43	37.62	36.74	37.00	255100
2005-06-27	37.05	37.15	36.59	37.00	187300
2005-06-28	37.07	37.34	36.95	37.20	282600
2005-06-29	37.30	37.35	36.89	37.11	184600
2005-06-30	37.11	37.35	36.85	36.85	463800
2005-07-01	36.90	37.39	36.90	37.38	425500
2005-07-05	37.38	38.17	37.30	38.15	237400
2005-07-06	38.05	38.16	37.20	37.31	152400
2005-07-07	37.10	37.58	36.85	37.42	274400
2005-07-08	37.50	37.86	37.40	37.74	549600
2005-07-11	37.54	38.63	37.52	38.62	683100
2005-07-12	38.75	39.59	38.51	39.27	291000
2005-07-13	39.28	39.70	39.23	39.51	247300
2005-07-14	40.00	40.29	39.17	39.63	301300
2005-07-15	39.60	39.75	39.12	39.51	174000
2005-07-18	39.52	39.70	39.21	39.51	131900
2005-07-19	39.55	39.95	39.25	39.84	198700
2005-07-20	39.72	40.50	39.70	40.37	196800
2005-07-21	40.20	40.38	39.70	39.81	269600
2005-07-22	39.81	39.98	39.12	39.75	241100
2005-07-25	39.80	39.93	39.20	39.47	145800
2005-07-26	39.57	39.74	39.09	39.44	185500
2005-07-27	39.38	40.01	39.05	39.96	213500
2005-07-28	40.00	40.26	39.48	40.13	288300
2005-07-29	40.05	40.30	39.88	39.88	218400
2005-08-01	39.89	40.30	39.82	39.90	181700
2005-08-02	39.74	40.27	39.74	40.23	331600
2005-08-03	40.23	40.50	39.89	40.05	138700
2005-08-04	40.05	40.05	39.65	40.00	189500
2005-08-05	40.00	40.00	38.80	39.03	210500
2005-08-08	39.03	39.30	38.30	38.46	202600
2005-08-09	38.55	39.24	38.52	39.24	212100
2005-08-10	39.34	40.35	39.34	40.10	358800
2005-08-11	39.95	40.25	39.63	39.93	222500
2005-08-12	39.80	40.05	39.05	40.00	196100
2005-08-15	40.00	40.07	39.40	39.99	192300
2005-08-16	39.75	39.84	39.30	39.30	209900
2005-08-17	39.15	39.60	38.88	39.42	161600
2005-08-18	39.00	39.38	38.75	39.38	293200
2005-08-19	39.30	39.78	39.10	39.67	152900
2005-08-22	39.61	39.95	39.37	39.64	144700
2005-08-23	39.55	39.65	39.44	39.64	211600
2005-08-24	39.50	39.95	38.82	39.20	281200
2005-08-25	39.32	39.46	39.14	39.31	121700
2005-08-26	39.20	39.22	38.61	38.69	214200
2005-08-29	38.70	39.70	38.70	39.70	151400
2005-08-30	39.55	39.65	39.04	39.48	110800
2005-08-31	39.35	41.78	39.30	41.65	418000
2005-09-01	41.66	41.92	41.30	41.61	317700
2005-09-02	41.36	41.39	40.32	40.51	335900
2005-09-06	40.50	40.95	40.45	40.68	288300
2005-09-07	40.58	40.80	40.37	40.80	149000
2005-09-08	40.55	40.68	40.07	40.46	179700
2005-09-09	40.40	41.83	40.40	41.77	198700
2005-09-12	41.50	41.96	41.20	41.78	169800
2005-09-13	41.57	41.72	41.27	41.28	117200
2005-09-14	41.10	41.50	40.95	41.40	102900
2005-09-15	41.46	42.00	41.27	41.30	155000
2005-09-16	41.50	41.96	41.26	41.95	308400
2005-09-19	41.85	42.37	41.80	42.27	128300
2005-09-20	42.45	43.37	42.45	42.96	359700
2005-09-21	42.96	43.25	42.47	42.48	340200
2005-09-22	42.35	42.47	41.65	42.22	283400
2005-09-23	41.65	42.31	41.65	42.16	158200
2005-09-26	42.35	42.77	41.93	42.63	200800
2005-09-27	42.65	42.88	42.56	42.72	212400
2005-09-28	42.90	43.00	42.58	42.92	96900
2005-09-29	42.81	43.50	42.45	43.41	171000
2005-09-30	43.20	43.39	42.77	43.37	112700
2005-10-03	43.30	43.90	43.30	43.54	191800
2005-10-04	43.45	44.63	42.60	43.26	276000
2005-10-05	43.20	43.88	41.75	42.02	365700
2005-10-06	42.00	42.16	40.89	41.64	236900
2005-10-07	41.55	42.50	41.55	42.32	141700
2005-10-10	42.25	42.35	41.29	41.50	185600
2005-10-11	41.65	41.94	40.80	40.88	214400
2005-10-12	40.65	41.25	40.17	40.55	279500
2005-10-13	40.30	40.37	39.16	39.70	373300
2005-10-14	39.95	40.50	39.10	40.35	380200
2005-10-17	40.50	40.54	40.01	40.49	239700
2005-10-18	40.35	40.36	39.69	39.92	243500
2005-10-19	39.75	40.30	39.15	40.30	266400
2005-10-20	40.08	40.34	39.10	39.42	363800
2005-10-21	39.44	40.08	39.34	39.58	174200
2005-10-24	39.60	40.95	39.60	40.88	241300
2005-10-25	40.71	41.66	40.62	41.07	322300
2005-10-26	40.95	42.00	40.94	41.49	274500
2005-10-27	41.25	41.50	40.72	40.72	188500
2005-10-28	40.90	41.30	40.28	41.18	191300
2005-10-31	41.40	42.02	41.35	41.57	187700
2005-11-01	41.57	41.60	40.99	41.08	201100
2005-11-02	40.80	41.49	40.80	41.41	159100
2005-11-03	41.50	42.20	41.23	41.56	194100
2005-11-04	41.46	41.92	40.94	40.94	183100
2005-11-07	40.94	41.05	38.64	38.90	737600
2005-11-08	38.50	39.46	38.45	39.10	333800
2005-11-09	39.05	39.32	38.71	38.87	312900
2005-11-10	38.75	39.06	37.58	38.66	309800
2005-11-11	38.55	38.68	37.95	38.37	196100
2005-11-14	38.30	38.40	37.71	37.97	176300
2005-11-15	37.75	38.39	37.44	38.05	268300
2005-11-16	37.95	38.19	37.68	37.90	194400
2005-11-17	37.90	38.52	37.90	38.40	250200
2005-11-18	38.40	38.78	38.07	38.36	176200
2005-11-21	38.25	38.64	38.10	38.27	134200
2005-11-22	38.15	38.27	37.52	37.89	247300
2005-11-23	37.65	37.87	37.25	37.36	320700
2005-11-25	37.00	37.00	36.45	36.99	222800
2005-11-28	36.99	36.99	35.85	36.16	429200
2005-11-29	36.25	37.09	36.13	36.47	301400
2005-11-30	36.35	36.94	36.26	36.55	349000
2005-12-01	36.75	37.58	36.70	37.49	365100
2005-12-02	37.51	37.52	36.76	36.88	343300
2005-12-05	36.88	37.09	36.58	37.01	179900
2005-12-06	36.95	37.13	36.65	36.72	317500
2005-12-07	36.64	37.10	36.01	36.05	319100
2005-12-08	36.30	37.05	36.30	36.98	252800
2005-12-09	36.48	36.98	36.38	36.61	215200
2005-12-12	36.57	37.13	36.42	36.80	175700
2005-12-13	36.67	37.08	36.62	36.81	96800
2005-12-14	36.98	37.24	36.68	36.89	158900
2005-12-15	36.89	36.92	36.15	36.47	127900
2005-12-16	36.47	36.67	35.65	35.92	385700
2005-12-19	35.77	35.88	35.22	35.36	115800
2005-12-20	35.40	35.78	35.13	35.39	109500
2005-12-21	35.43	35.81	34.94	35.08	147900
2005-12-22	34.85	35.60	34.85	35.42	160900
2005-12-23	35.23	35.45	34.70	34.88	223000
2005-12-27	34.75	34.98	34.44	34.44	270500
2005-12-28	34.37	34.62	34.31	34.31	186500
2005-12-29	33.98	34.44	33.98	34.06	344200
2005-12-30	33.91	34.71	33.67	34.61	406200
2006-01-03	34.70	35.25	34.15	35.25	336600
2006-01-04	35.15	35.42	34.89	35.22	274900
2006-01-05	35.06	35.25	34.77	34.81	131400
2006-01-06	34.79	35.82	34.79	35.49	335000
2006-01-09	35.49	35.82	35.43	35.73	187300
2006-01-10	35.45	36.08	35.41	35.86	145300
2006-01-11	35.87	35.94	35.40	35.63	124900
2006-01-12	35.55	35.79	35.43	35.57	143000
2006-01-13	35.50	35.79	35.42	35.62	84400
2006-01-17	35.42	35.67	35.10	35.63	112700
2006-01-18	35.45	35.91	35.45	35.70	226400
2006-01-19	35.68	36.30	35.42	36.26	214300
2006-01-20	36.32	36.39	35.83	35.95	193200
2006-01-23	35.37	35.97	35.37	35.60	141100
2006-01-24	35.65	36.13	35.65	36.04	159400
2006-01-25	36.05	36.37	35.43	35.60	175200
2006-01-26	35.63	35.95	35.58	35.65	134200
2006-01-27	35.50	36.49	35.50	36.04	108600
2006-01-30	35.89	36.04	35.28	35.32	146100
2006-01-31	35.01	35.60	34.60	35.60	330500
2006-02-01	35.30	35.91	35.22	35.62	104100
2006-02-02	35.31	35.47	34.96	35.22	313500
2006-02-03	34.98	35.36	34.75	34.96	147600
2006-02-06	34.80	35.48	34.55	35.40	134000
2006-02-07	35.02	35.69	34.85	35.33	168700
2006-02-08	35.49	35.49	33.46	33.85	469300
2006-02-09	34.00	34.96	33.75	34.70	423200
2006-02-10	34.60	35.21	34.53	34.94	471400
2006-02-13	34.61	34.61	34.31	34.37	235400
2006-02-14	34.41	34.66	34.01	34.30	201200
2006-02-15	34.31	34.68	34.14	34.67	185400
2006-02-16	34.75	35.15	34.68	35.05	123000
2006-02-17	35.08	35.32	34.98	35.03	81000
2006-02-21	35.09	35.15	34.56	34.95	165800
2006-02-22	34.95	35.29	34.91	35.18	142400
2006-02-23	35.00	35.06	34.46	34.50	234400
2006-02-24	34.65	35.22	34.60	35.04	151800
2006-02-27	35.20	35.59	35.20	35.41	124400
2006-02-28	35.28	35.36	34.52	34.57	171400
2006-03-01	34.75	34.99	34.39	34.80	128400
2006-03-02	34.56	34.72	34.32	34.56	114300
2006-03-03	34.57	34.88	34.32	34.47	155200
2006-03-06	34.44	34.54	34.00	34.30	298900
2006-03-07	34.09	34.48	33.79	34.32	143400
2006-03-08	34.11	34.18	33.53	33.93	243100
2006-03-09	33.84	34.00	33.22	33.23	130700
2006-03-10	33.06	33.44	32.92	33.31	212200
2006-03-13	33.32	33.75	33.16	33.26	236300
2006-03-14	33.15	33.75	33.00	33.41	179400
2006-03-15	33.51	34.00	33.47	33.79	194200
2006-03-16	34.00	34.41	33.85	34.37	285400
2006-03-17	34.37	34.39	34.03	34.12	336000
2006-03-20	34.01	34.17	33.73	33.79	146100
2006-03-21	33.60	33.83	33.03	33.07	142100
2006-03-22	33.00	33.70	33.00	33.54	165000
2006-03-23	33.44	33.61	33.30	33.43	88500
2006-03-24	33.38	33.85	33.36	33.83	95100
2006-03-27	33.86	33.86	33.32	33.42	78500
2006-03-28	33.27	33.85	33.17	33.76	132700
2006-03-29	34.63	40.00	33.63	34.28	146800
2006-03-30	34.17	34.45	34.01	34.18	170800
2006-03-31	34.10	34.20	33.67	34.00	118000
2006-04-03	33.98	34.74	33.81	34.25	179500
2006-04-04	34.10	34.84	33.89	34.40	171400
2006-04-05	34.23	34.31	33.87	34.29	176300
2006-04-06	34.11	34.29	33.60	33.91	150200
2006-04-07	33.91	34.54	33.50	33.68	165900
2006-04-10	33.54	33.79	33.07	33.35	152100
2006-04-11	33.43	33.55	32.78	32.93	183700
2006-04-12	32.93	33.18	32.70	32.95	184600
2006-04-13	32.82	33.04	32.75	32.80	231600
2006-04-17	32.80	33.04	32.75	32.92	186400
2006-04-18	33.08	33.78	33.00	33.69	232800
2006-04-19	33.63	33.85	33.34	33.57	104400
2006-04-20	33.40	33.85	33.14	33.18	134400
2006-04-21	33.55	33.61	32.95	33.27	146000
2006-04-24	33.19	33.21	32.85	33.17	105700
2006-04-25	33.07	33.13	32.80	32.95	144900
2006-04-26	33.70	35.10	33.46	35.01	575100
2006-04-27	34.85	36.19	34.84	35.75	370900
2006-04-28	35.55	36.58	35.41	36.40	291600
2006-05-01	36.25	36.57	36.06	36.10	302500
2006-05-02	36.10	36.63	36.00	36.60	165300
2006-05-03	36.35	36.95	36.18	36.82	275600
2006-05-04	36.70	37.45	36.50	37.31	148500
2006-05-05	37.05	37.52	36.55	36.63	499800
2006-05-08	36.40	36.96	36.36	36.92	204700
2006-05-09	36.65	37.06	36.46	36.76	354900
2006-05-10	36.51	36.71	36.22	36.30	139800
2006-05-11	36.15	36.35	35.36	35.62	258800
2006-05-12	35.15	35.49	34.70	35.05	293500
2006-05-15	34.85	35.38	34.52	35.30	310000
2006-05-16	34.25	34.75	34.14	34.58	257200
2006-05-17	34.40	34.67	33.99	34.25	430900
2006-05-18	34.15	34.38	33.90	33.96	341500
2006-05-19	33.90	34.12	33.38	33.77	477800
2006-05-22	33.28	34.34	33.02	34.00	482600
2006-05-23	33.97	34.45	33.20	33.35	210200
2006-05-24	33.10	33.83	32.92	33.71	198400
2006-05-25	33.71	33.96	33.40	33.63	201500
2006-05-26	33.60	33.78	33.34	33.50	200300
2006-05-30	33.40	33.77	33.16	33.26	170700
2006-05-31	33.00	33.85	33.00	33.83	287100
2006-06-01	33.75	34.73	33.75	34.71	303700
2006-06-02	34.79	34.97	34.40	34.89	167600
2006-06-05	34.65	34.83	33.95	34.03	199100
2006-06-06	33.94	34.30	33.49	34.02	203900
2006-06-07	33.86	34.51	33.75	34.35	291900
2006-06-08	34.00	35.00	33.81	34.89	507200
2006-06-09	34.81	35.33	34.74	35.11	245700
2006-06-12	35.00	35.10	34.60	34.66	354600
2006-06-13	34.49	34.81	33.46	33.75	325000
2006-06-14	33.58	33.90	33.33	33.52	353000
2006-06-15	33.52	33.86	32.95	33.77	363500
2006-06-16	33.78	33.90	33.40	33.77	600900
2006-06-19	33.60	33.63	32.50	32.86	223900
2006-06-20	32.73	33.12	32.46	32.75	269400
2006-06-21	32.61	33.35	32.61	33.13	230700
2006-06-22	32.91	33.15	32.76	33.03	153900
2006-06-23	32.82	33.42	32.78	33.16	173900
2006-06-26	33.00	33.52	33.00	33.24	157800
2006-06-27	33.13	33.83	32.99	33.16	183300
2006-06-28	33.25	33.91	33.07	33.75	252000
2006-06-29	33.95	34.53	33.81	34.49	170000
2006-06-30	34.43	34.70	34.27	34.33	253700
2006-07-03	33.74	34.37	33.60	34.37	81200
2006-07-05	34.15	34.15	33.61	34.11	187300
2006-07-06	33.99	34.11	33.57	33.93	253800
2006-07-07	33.70	34.20	33.49	33.60	158800
2006-07-10	33.48	34.01	33.40	33.97	142900
2006-07-11	33.80	34.58	33.66	34.58	176600
2006-07-12	34.35	34.54	34.21	34.41	148400
2006-07-13	34.05	34.52	33.70	33.80	175800
2006-07-14	33.90	34.06	33.20	33.74	285100
2006-07-17	33.45	33.74	33.30	33.66	212300
2006-07-18	33.80	34.10	33.53	34.07	129500
2006-07-19	34.02	35.20	33.98	34.92	286100
2006-07-20	34.85	35.10	34.72	34.86	178900
2006-07-21	34.86	35.09	34.61	34.90	181200
2006-07-24	35.05	35.96	34.94	35.95	232600
2006-07-25	35.95	36.30	35.73	36.00	254700
2006-07-26	35.81	36.22	35.46	36.06	290600
2006-07-27	35.97	36.62	35.49	35.62	250600
2006-07-28	35.40	36.20	35.40	35.90	245800
2006-07-31	35.71	35.95	35.56	35.83	205100
2006-08-01	35.58	36.34	35.48	36.23	124400
2006-08-02	36.30	36.86	36.20	36.42	193700
2006-08-03	36.22	36.56	36.10	36.32	104800
2006-08-04	36.35	36.69	35.81	36.14	109300
2006-08-07	35.96	36.25	35.84	35.95	115500
2006-08-08	36.10	36.21	35.75	35.92	229200
2006-08-09	35.60	36.06	35.39	35.42	216600
2006-08-10	35.43	35.75	35.17	35.40	190800
2006-08-11	35.16	35.35	34.71	35.26	203900
2006-08-14	35.25	35.53	34.83	35.07	213200
2006-08-15	35.13	35.55	35.11	35.41	152400
2006-08-16	35.04	35.04	34.69	34.90	173100
2006-08-17	34.67	35.14	34.67	35.11	156800
2006-08-18	35.01	35.23	34.94	35.12	145000
2006-08-21	34.86	35.32	34.86	35.17	225800
2006-08-22	34.85	35.54	34.85	35.41	69700
2006-08-23	35.23	35.40	34.60	34.79	106500
2006-08-24	34.79	34.93	34.43	34.83	105500
2006-08-25	34.69	35.06	34.57	34.95	63100
2006-08-28	34.70	34.91	34.25	34.49	338200
2006-08-29	34.66	34.94	34.33	34.90	270800
2006-08-30	34.78	35.08	34.65	34.85	121200
2006-08-31	34.86	34.96	34.71	34.81	221300
2006-09-01	34.70	35.39	34.70	35.14	152100
2006-09-05	34.95	35.32	34.81	35.14	101400
2006-09-06	34.75	34.76	34.28	34.66	257000
2006-09-07	34.46	34.67	34.40	34.50	130100
2006-09-08	34.65	34.65	34.34	34.38	181800
2006-09-11	34.20	34.46	34.03	34.30	121200
2006-09-12	34.27	34.57	34.08	34.40	127900
2006-09-13	34.28	34.81	34.05	34.73	104400
2006-09-14	34.92	35.27	34.56	34.72	154400
2006-09-15	34.77	35.12	34.62	35.07	360800
2006-09-18	34.90	35.01	34.61	35.01	170800
2006-09-19	34.80	35.82	34.80	35.22	556200
2006-09-20	35.10	35.39	34.57	34.67	220500
2006-09-21	34.59	34.79	34.20	34.31	125600
2006-09-22	33.95	34.04	33.74	33.81	181700
2006-09-25	33.63	34.45	33.43	34.20	193200
2006-09-26	33.95	34.36	33.84	34.02	152200
2006-09-27	33.85	34.23	33.26	34.13	292300
2006-09-28	34.00	34.38	33.81	34.00	143900
2006-09-29	33.98	34.49	33.55	33.61	178600
2006-10-02	33.45	33.90	33.40	33.67	134300
2006-10-03	33.60	33.81	33.41	33.50	80800
2006-10-04	33.40	34.17	33.38	34.16	159500
2006-10-05	33.87	34.45	33.87	34.31	98900
2006-10-06	34.02	34.22	33.73	34.08	115700
2006-10-09	33.90	34.21	33.84	34.19	146400
2006-10-10	34.05	34.22	33.80	34.19	59400
2006-10-11	33.90	34.60	33.90	34.38	158500
2006-10-12	34.52	34.60	34.20	34.55	222400
2006-10-13	34.36	34.70	34.36	34.53	314800
2006-10-16	34.35	34.85	34.35	34.72	172700
2006-10-17	34.60	34.88	34.60	34.71	133800
2006-10-18	34.51	34.98	34.43	34.67	278200
2006-10-19	34.57	34.99	34.57	34.81	161100
2006-10-20	34.87	35.11	34.67	35.07	82800
2006-10-23	34.87	34.98	34.66	34.78	200700
2006-10-24	34.58	34.80	34.36	34.75	208000
2006-10-25	34.62	35.18	34.45	34.84	270700
2006-10-26	35.04	35.04	34.34	34.76	565400
2006-10-27	34.35	34.75	34.18	34.35	244000
2006-10-30	34.21	34.48	34.07	34.14	186100
2006-10-31	34.08	34.59	34.03	34.51	315100
2006-11-01	34.43	34.69	33.98	34.00	336200
2006-11-02	33.50	33.98	33.49	33.88	114300
2006-11-03	34.00	34.15	33.49	34.07	256800
2006-11-06	34.17	34.72	33.90	34.54	166300
2006-11-07	34.39	34.65	34.06	34.28	247400
2006-11-08	34.08	35.07	34.06	34.91	203600
2006-11-09	34.79	34.99	34.53	34.73	169400
2006-11-10	34.68	35.15	34.68	35.02	105500
2006-11-13	34.90	35.32	34.85	35.20	146800
2006-11-14	35.20	35.65	35.04	35.63	147300
2006-11-15	35.10	35.42	35.01	35.42	266500
2006-11-16	35.36	35.50	35.05	35.38	163100
2006-11-17	35.34	35.42	34.99	35.42	241100
2006-11-20	35.04	35.38	34.88	35.08	155900
2006-11-21	34.70	34.78	34.55	34.77	272200
2006-11-22	34.70	35.01	34.70	34.86	153000
2006-11-24	34.61	35.16	34.56	35.14	52500
2006-11-27	34.92	34.92	34.16	34.26	217100
2006-11-28	34.26	34.82	34.21	34.74	199900
2006-11-29	34.59	35.31	34.59	35.31	156300
2006-11-30	35.42	35.77	35.13	35.71	310600
2006-12-01	35.63	36.20	35.45	36.17	332700
2006-12-04	36.25	36.81	36.25	36.50	276800
2006-12-05	36.47	36.69	36.34	36.57	154100
2006-12-06	36.50	36.79	36.48	36.76	152700
2006-12-07	36.70	36.70	36.34	36.44	102000
2006-12-08	36.30	36.35	35.77	35.83	159200
2006-12-11	35.69	35.92	35.66	35.90	174400
2006-12-12	35.55	36.03	35.55	35.93	212500
2006-12-13	36.10	36.71	36.10	36.62	177300
2006-12-14	36.62	37.16	36.52	37.16	204600
2006-12-15	37.25	37.59	36.93	37.43	435700
2006-12-18	37.43	37.51	36.74	36.79	206400
2006-12-19	36.79	36.93	36.32	36.82	205200
2006-12-20	36.85	37.04	36.68	36.93	174700
2006-12-21	37.05	37.25	36.50	36.77	161700
2006-12-22	36.75	36.85	36.33	36.70	113800
2006-12-26	36.70	37.45	36.68	37.44	145500
2006-12-27	37.55	37.94	37.44	37.93	140900
2006-12-28	37.87	37.95	37.29	37.29	159500
2006-12-29	37.30	37.39	36.83	36.94	160100
2007-01-03	37.19	37.81	37.01	37.81	656000
2007-01-04	37.65	37.90	37.34	37.86	133700
2007-01-05	36.98	37.68	36.98	37.11	167300
2007-01-08	37.05	37.05	36.75	36.96	335100
2007-01-09	37.03	37.30	36.84	37.25	170800
2007-01-10	37.15	37.44	36.96	37.33	137700
2007-01-11	37.54	37.86	37.22	37.35	206100
2007-01-12	37.35	37.59	37.11	37.24	237900
2007-01-16	37.39	37.70	37.16	37.27	229600
2007-01-17	37.20	37.62	37.17	37.33	218200
2007-01-18	37.30	37.38	36.77	36.93	134300
2007-01-19	36.87	37.40	36.71	37.40	104800
2007-01-22	37.31	37.32	36.80	37.00	198800
2007-01-23	36.86	37.68	36.80	37.41	160400
2007-01-24	37.41	37.62	37.08	37.61	118300
2007-01-25	37.55	37.56	36.86	37.11	172600
2007-01-26	37.23	37.34	36.80	37.31	116000
2007-01-29	37.24	37.64	37.06	37.20	103400
2007-01-30	37.37	37.48	37.12	37.43	94300
2007-01-31	37.33	37.49	36.91	37.07	212500
2007-02-01	37.26	37.72	37.26	37.67	135400
2007-02-02	37.80	38.01	37.65	37.99	99000
2007-02-05	37.99	38.37	37.82	38.25	179700
2007-02-06	38.14	39.08	38.14	39.08	156900
2007-02-07	39.09	39.14	38.84	39.08	250500
2007-02-08	39.19	39.19	38.78	38.90	136500
2007-02-09	38.88	39.19	38.66	38.84	136000
2007-02-12	38.89	39.63	38.88	39.44	212800
2007-02-13	39.10	39.51	38.92	39.51	135700
2007-02-14	39.45	39.63	39.01	39.10	161970
2007-02-15	38.32	38.49	37.31	37.58	617900
2007-02-16	37.58	37.71	36.74	37.71	258800
2007-02-20	37.60	37.98	37.01	37.89	299000
2007-02-21	37.02	37.26	36.97	37.12	231300
2007-02-22	37.24	37.52	37.15	37.52	145800
2007-02-23	37.39	37.50	37.05	37.48	128900
2007-02-26	37.86	38.06	37.25	37.50	153277
2007-02-27	36.85	37.19	36.00	36.00	194300
2007-02-28	35.95	36.46	35.55	35.98	229200
2007-03-01	35.96	36.50	35.40	36.37	392031
2007-03-02	36.37	36.69	36.02	36.04	361500
2007-03-05	36.00	36.24	35.84	35.84	409100
2007-03-06	36.00	36.26	35.93	36.13	159500
2007-03-07	36.10	36.24	35.88	36.01	251900
2007-03-08	36.20	36.31	35.79	35.90	144000
2007-03-09	36.09	36.21	35.86	36.13	152500
2007-03-12	36.02	36.51	36.02	36.37	142900
2007-03-13	36.25	36.46	35.75	35.76	235600
2007-03-14	35.76	36.52	35.68	36.25	363600
2007-03-15	36.35	36.84	36.26	36.75	401200
2007-03-16	36.75	36.75	36.05	36.14	381800
2007-03-19	36.14	36.90	36.14	36.50	188500
2007-03-20	36.43	36.85	36.34	36.85	159300
2007-03-21	36.85	37.37	36.70	37.35	304500
2007-03-22	37.35	37.49	37.13	37.41	139600
2007-03-23	37.32	37.50	37.15	37.32	110400
2007-03-26	37.30	37.53	36.96	37.40	129300
2007-03-27	37.40	37.40	36.93	36.98	206100
2007-03-28	36.99	37.07	36.69	37.00	397500
2007-03-29	37.37	37.39	36.77	37.15	202100
2007-03-30	37.34	37.49	36.36	36.77	202100
2007-04-02	36.92	37.76	36.86	37.76	208400
2007-04-03	37.81	38.15	37.65	37.76	343000
2007-04-04	38.00	38.33	37.65	37.98	291600
2007-04-05	37.98	38.74	37.91	38.23	355900
2007-04-09	38.23	38.68	38.03	38.41	198100
2007-04-10	38.37	38.90	38.34	38.68	249300
2007-04-11	38.72	38.89	38.42	38.67	350100
2007-04-12	38.63	38.91	38.50	38.91	315300
2007-04-13	38.91	38.96	38.61	38.78	363100
2007-04-16	39.04	39.19	38.82	39.04	209000
2007-04-17	38.85	39.08	38.49	38.80	212100
2007-04-18	38.80	38.88	38.38	38.57	190000
2007-04-19	38.43	38.62	38.13	38.36	155700
2007-04-20	38.95	39.01	38.65	39.01	173700
2007-04-23	38.85	39.32	38.79	39.23	195100
2007-04-24	39.31	39.44	38.87	39.22	243200
2007-04-25	39.42	39.60	39.08	39.12	211300
2007-04-26	39.25	39.25	38.85	39.04	194900
2007-04-27	39.50	39.98	39.15	39.45	649250
2007-04-30	39.37	40.00	39.37	39.81	725500
2007-05-01	39.85	40.02	39.64	39.91	571200
2007-05-02	39.96	40.90	39.95	40.82	722500
2007-05-03	40.90	41.25	40.83	41.20	580300
2007-05-04	41.28	41.59	41.13	41.53	473100
2007-05-07	41.53	41.92	41.32	41.79	588900
2007-05-08	41.79	42.13	41.43	42.05	391300
2007-05-09	41.95	41.96	41.51	41.85	330200
2007-05-10	41.66	41.71	41.34	41.43	467400
2007-05-11	41.43	42.10	41.43	42.03	261400
2007-05-14	42.07	42.50	42.03	42.36	596000
2007-05-15	42.15	42.59	41.12	41.21	743200
2007-05-16	41.24	41.26	40.52	40.85	850900
2007-05-17	40.85	41.00	40.50	40.72	580500
2007-05-18	40.82	41.35	40.66	41.23	493800
2007-05-21	41.37	41.52	41.10	41.33	250400
2007-05-22	41.74	41.74	41.26	41.45	462400
2007-05-23	41.72	41.89	40.78	40.85	379000
2007-05-24	40.85	41.11	39.97	40.10	672300
2007-05-25	40.35	40.81	39.96	40.40	643000
2007-05-29	40.69	41.09	40.48	40.55	376800
2007-05-30	40.55	40.82	40.13	40.82	325100
2007-05-31	40.98	41.22	40.56	40.99	412900
2007-06-01	41.23	41.58	41.08	41.38	693400
2007-06-04	41.11	41.47	41.08	41.15	346800
2007-06-05	41.00	41.32	40.73	40.85	497000
2007-06-06	41.69	41.73	40.36	40.44	493000
2007-06-07	40.14	40.44	38.86	38.86	471200
2007-06-08	38.84	39.33	38.56	39.13	402800
2007-06-11	38.97	39.98	38.89	39.69	356800
2007-06-12	39.61	39.94	39.39	39.45	553700
2007-06-13	39.74	40.27	39.72	40.06	468800
2007-06-14	40.40	40.56	40.02	40.35	255800
2007-06-15	41.00	41.21	40.68	40.75	869500
2007-06-18	41.05	41.05	40.42	40.67	316300
2007-06-19	40.45	41.02	40.40	40.62	338700
2007-06-20	40.64	40.67	39.34	39.36	319700
2007-06-21	39.40	39.67	39.10	39.45	357500
2007-06-22	39.43	39.43	38.59	39.02	351300
2007-06-25	39.00	39.26	38.46	38.61	279500
2007-06-26	38.85	39.24	38.76	39.07	380200
2007-06-27	38.77	39.74	38.63	39.74	434500
2007-06-28	39.82	40.36	39.82	39.92	339700
2007-06-29	40.17	40.37	39.57	39.75	454100
2007-07-02	40.05	40.68	39.93	40.68	337100
2007-07-03	40.64	40.88	40.11	40.56	192700
2007-07-05	40.82	40.89	40.13	40.87	364200
2007-07-06	40.85	41.20	40.61	40.86	642000
2007-07-09	41.10	41.40	40.77	40.94	190200
2007-07-10	40.58	40.94	39.90	39.93	314800
2007-07-11	39.86	40.35	39.84	40.33	258000
2007-07-12	40.69	41.09	40.60	41.09	183100
2007-07-13	40.90	41.53	40.68	41.43	97500
2007-07-16	41.25	41.25	40.27	40.43	183000
2007-07-17	40.23	40.73	40.21	40.26	185800
2007-07-18	40.15	40.63	39.95	40.61	295200
2007-07-19	40.70	41.20	40.48	41.15	162800
2007-07-20	41.06	41.06	40.32	40.48	396100
2007-07-23	40.50	41.07	40.42	40.69	407300
2007-07-24	40.27	40.38	39.57	39.63	481500
2007-07-25	39.84	40.23	39.20	39.90	506800
2007-07-26	39.35	39.59	38.30	38.69	482600
2007-07-27	38.80	39.15	37.93	37.93	305000
2007-07-30	37.82	38.24	37.32	37.90	344600
2007-07-31	38.15	38.44	37.28	37.30	449900
2007-08-01	37.24	38.39	36.99	38.21	379900
2007-08-02	38.26	39.13	38.23	39.10	500300
2007-08-03	39.01	39.10	37.13	37.18	458100
2007-08-06	37.46	39.61	36.84	39.45	629400
2007-08-07	39.09	40.62	38.79	40.25	738700
2007-08-08	41.14	44.09	40.27	41.39	779900
2007-08-09	41.40	44.48	39.75	43.60	837200
2007-08-10	43.58	44.48	40.91	41.88	789100
2007-08-13	42.27	43.41	40.51	40.97	595500
2007-08-14	41.27	41.45	40.27	40.82	230600
2007-08-15	40.53	41.73	40.18	40.29	279000
2007-08-16	40.16	41.64	39.50	41.35	573300
2007-08-17	41.35	44.22	41.29	42.18	652500
2007-08-20	42.41	43.31	42.02	42.75	400100
2007-08-21	42.41	43.00	41.95	42.07	357600
2007-08-22	42.54	43.03	41.28	42.30	230300
2007-08-23	42.20	42.51	41.55	41.80	178500
2007-08-24	41.91	42.31	41.52	42.23	166400
2007-08-27	42.11	42.11	40.63	40.90	266100
2007-08-28	40.78	41.04	39.97	40.12	240500
2007-08-29	40.53	41.54	40.38	41.54	260200
2007-08-30	41.43	41.71	40.68	40.99	193700
2007-08-31	41.31	41.44	40.47	41.19	246700
2007-09-04	40.98	42.46	40.88	42.21	392100
2007-09-05	42.01	42.71	41.85	42.37	275000
2007-09-06	42.65	42.97	41.90	42.85	212000
2007-09-07	42.44	42.64	41.25	41.52	279400
2007-09-10	41.79	41.97	41.00	41.29	263100
2007-09-11	41.74	41.79	41.07	41.76	178700
2007-09-12	41.81	41.81	41.11	41.59	146400
2007-09-13	41.77	41.97	41.17	41.40	133000
2007-09-14	41.20	41.62	40.81	41.42	131800
2007-09-17	41.39	41.45	40.82	40.96	317700
2007-09-18	41.09	42.37	41.06	42.20	244400
2007-09-19	42.55	43.09	42.18	42.90	177800
2007-09-20	42.84	42.85	41.58	41.97	189000
2007-09-21	41.90	42.66	41.66	42.22	462200
2007-09-24	42.42	42.49	41.71	42.06	116700
2007-09-25	41.80	42.14	41.26	41.52	133400
2007-09-26	41.80	42.09	41.49	41.90	136600
2007-09-27	42.07	42.32	40.99	41.61	193300
2007-09-28	41.81	41.89	40.81	41.02	263300
2007-10-01	41.18	42.38	41.08	42.38	252100
2007-10-02	42.78	43.76	42.78	43.65	382300
2007-10-03	43.33	43.93	43.03	43.69	212400
2007-10-04	42.60	43.32	42.29	42.63	290800
2007-10-05	42.90	43.60	42.69	43.32	199100
2007-10-08	43.43	44.74	42.94	43.19	198200
2007-10-09	43.16	43.63	42.71	43.37	192100
2007-10-10	43.48	43.57	42.68	43.13	154700
2007-10-11	43.24	44.00	42.22	42.69	217100
2007-10-12	42.65	43.51	42.65	43.24	144400
2007-10-15	43.17	43.20	42.01	42.50	236100
2007-10-16	42.57	42.63	42.08	42.21	162900
2007-10-17	42.88	43.14	41.66	42.55	233300
2007-10-18	42.54	42.70	42.19	42.37	146800
2007-10-19	42.37	42.57	41.29	41.29	241100
2007-10-22	41.03	42.06	40.74	41.89	233200
2007-10-23	42.17	42.22	41.26	41.92	155700
2007-10-24	41.60	42.09	41.14	41.98	189100
2007-10-25	42.21	43.02	42.08	42.70	259800
2007-10-26	43.40	44.00	43.05	43.98	149000
2007-10-29	43.97	44.60	43.76	44.06	174000
2007-10-30	44.08	44.16	43.69	43.83	172100
2007-10-31	43.84	44.54	43.28	44.42	249500
2007-11-01	43.65	44.29	42.51	44.00	429000
2007-11-02	43.00	43.73	42.04	42.82	642200
2007-11-05	42.10	42.78	41.41	41.63	447977
2007-11-06	41.68	41.68	40.74	41.38	379800
2007-11-07	41.18	41.62	40.66	40.82	319900
2007-11-08	41.15	41.74	40.89	41.48	311100
2007-11-09	40.70	41.83	40.70	41.43	338400
2007-11-12	41.50	42.05	41.09	41.28	293900
2007-11-13	41.28	41.74	40.96	41.58	266200
2007-11-14	41.19	41.80	40.64	40.76	333100
2007-11-15	40.64	41.14	40.30	40.96	254000
2007-11-16	40.95	41.18	40.21	40.83	304800
2007-11-19	40.43	41.66	40.43	41.31	329400
2007-11-20	41.40	41.86	40.93	41.54	369368
2007-11-21	41.10	42.43	41.10	41.55	287600
2007-11-23	41.72	41.96	41.20	41.61	74500
2007-11-26	41.54	42.06	41.09	41.09	389100
2007-11-27	41.28	41.64	40.99	41.39	249900
2007-11-28	41.39	41.85	41.15	41.47	347600
2007-11-29	41.21	41.76	41.21	41.44	165100
2007-11-30	41.84	41.95	41.30	41.66	247900
2007-12-03	41.99	42.95	41.90	42.43	392600
2007-12-04	42.54	42.80	42.20	42.67	198400
2007-12-05	43.12	43.41	42.75	43.09	256201
2007-12-06	43.12	43.50	42.93	43.49	228100
2007-12-07	43.60	43.60	43.01	43.28	183057
2007-12-10	43.31	44.00	43.19	43.85	210000
2007-12-11	43.72	44.13	42.71	42.72	278800
2007-12-12	43.61	43.94	42.53	42.93	242815
2007-12-13	42.58	43.41	42.33	43.35	144400
2007-12-14	42.96	43.14	42.35	42.48	145700
2007-12-17	42.36	42.36	41.69	41.87	234110
2007-12-18	42.16	42.92	41.77	42.78	229300
2007-12-19	42.70	43.50	42.43	43.26	354400
2007-12-20	43.41	43.86	42.99	43.86	350320
2007-12-21	44.56	45.12	43.96	44.90	653400
2007-12-24	44.95	44.95	44.47	44.76	119710
2007-12-26	44.40	44.94	44.40	44.82	143600
2007-12-27	44.94	45.41	44.39	44.53	236571
2007-12-28	44.64	44.94	44.18	44.37	166900
2007-12-31	44.46	44.54	43.81	44.10	281700
2008-01-02	43.93	43.98	42.91	43.09	295200
2008-01-03	43.09	43.37	42.47	42.47	320400
2008-01-04	41.99	42.31	41.60	41.84	371600
2008-01-07	41.97	42.86	41.85	42.52	277200
2008-01-08	42.50	42.92	41.84	41.87	427461
2008-01-09	41.86	42.35	41.32	42.32	240250
2008-01-10	41.96	42.69	41.79	42.40	272600
2008-01-11	42.10	42.71	41.76	41.80	336986
2008-01-14	41.93	41.99	41.58	41.70	277113
2008-01-15	41.37	42.44	41.31	41.92	456112
2008-01-16	41.67	42.32	41.47	41.94	422900
2008-01-17	41.85	41.85	40.37	40.37	268900
2008-01-18	40.44	40.44	39.16	39.78	542370
2008-01-22	38.37	39.53	38.37	39.02	364827
2008-01-23	38.07	40.27	38.07	39.92	471062
2008-01-24	39.98	40.05	38.39	38.59	305120
2008-01-25	38.94	38.94	37.55	37.75	405100
2008-01-28	37.55	38.73	37.46	38.54	303900
2008-01-29	38.83	38.86	38.21	38.38	236047
2008-01-30	38.23	38.99	37.85	37.89	295056
2008-01-31	37.39	39.03	37.13	38.74	483100
2008-02-01	39.05	40.83	38.83	40.18	751819
2008-02-04	40.05	40.87	39.97	40.54	393300
2008-02-05	39.85	40.32	39.36	39.56	345900
2008-02-06	39.64	39.77	39.01	39.18	433742
2008-02-07	38.87	39.36	38.55	39.27	285655
2008-02-08	38.92	39.53	38.52	39.00	386293
2008-02-11	38.75	38.90	38.15	38.61	467956
2008-02-12	38.64	39.58	38.06	39.10	632246
2008-02-13	39.34	39.34	38.17	38.43	366700
2008-02-14	38.51	38.70	37.38	37.51	589364
2008-02-15	37.20	37.40	36.79	37.24	404604
2008-02-19	37.38	37.64	36.85	37.11	344750
2008-02-20	37.01	37.02	36.44	36.88	680996
2008-02-21	37.16	37.17	36.00	36.04	466500
2008-02-22	36.13	36.55	35.64	36.42	824103
2008-02-25	36.34	38.00	36.32	37.64	678013
2008-02-26	37.64	37.99	37.22	37.73	453821
2008-02-27	37.77	38.10	37.56	37.70	395827
2008-02-28	37.50	37.68	37.14	37.17	476730
2008-02-29	36.92	37.20	35.65	35.76	416275
2008-03-03	35.66	36.53	35.66	36.24	437200
2008-03-04	36.00	36.77	35.84	36.47	406610
2008-03-05	36.33	36.35	35.55	36.05	322700
2008-03-06	35.81	36.01	34.96	34.99	299700
2008-03-07	34.75	35.55	33.21	35.44	579079
2008-03-10	35.35	35.40	34.80	34.93	483912
2008-03-11	36.06	36.77	35.65	36.71	503100
2008-03-12	36.67	36.98	36.12	36.21	298600
2008-03-13	35.89	36.55	35.41	36.46	349314
2008-03-14	36.49	36.49	35.19	35.90	512800
2008-03-17	35.20	36.08	34.93	35.80	382833
2008-03-18	36.05	36.87	35.87	36.66	326000
2008-03-19	36.57	37.22	35.72	35.72	299000
2008-03-20	35.69	36.57	35.50	36.39	679000
2008-03-24	36.64	36.66	35.97	36.19	266053
2008-03-25	36.03	36.46	35.90	35.94	274100
2008-03-26	35.86	36.18	35.60	35.68	287363
2008-03-27	35.95	36.20	35.57	35.61	265349
2008-03-28	35.55	35.74	34.91	34.96	304000
2008-03-31	34.76	35.83	34.76	35.78	512960
2008-04-01	36.14	37.03	36.05	36.83	259950
2008-04-02	36.70	37.90	36.70	37.47	267200
2008-04-03	37.29	37.82	37.29	37.50	250500
2008-04-04	37.59	37.78	36.96	37.14	193500
2008-04-07	37.21	37.79	37.02	37.75	203800
2008-04-08	37.55	37.70	37.22	37.63	187400
2008-04-09	37.57	37.88	36.75	37.15	433900
2008-04-10	37.28	37.56	36.90	37.44	198137
2008-04-11	36.98	37.39	36.94	37.21	296500
2008-04-14	37.13	38.00	37.10	37.72	271240
2008-04-15	37.99	38.22	37.72	38.14	183513
2008-04-16	38.24	39.00	38.02	38.96	239770
2008-04-17	38.87	39.26	38.67	39.02	210361
2008-04-18	39.53	39.66	39.03	39.25	160165
2008-04-21	38.87	38.90	38.46	38.84	219240
2008-04-22	38.61	38.61	37.64	37.99	243995
2008-04-23	38.05	38.72	37.93	38.46	134068
2008-04-24	38.35	39.08	38.01	38.71	162555
2008-04-25	38.88	38.88	38.22	38.50	165171
2008-04-28	38.44	38.94	38.32	38.88	204528
2008-04-29	38.75	39.00	38.50	38.75	260505
2008-04-30	39.03	39.20	38.57	39.01	255387
2008-05-01	38.57	39.20	36.93	38.83	789613
2008-05-02	39.15	39.15	37.75	37.88	363566
2008-05-05	37.88	37.88	37.13	37.59	213423
2008-05-06	37.52	37.59	36.88	37.32	318997
2008-05-07	37.04	37.10	35.90	35.93	307446
2008-05-08	35.93	36.39	35.61	36.39	237768
2008-05-09	36.10	36.28	35.62	35.99	309364
2008-05-12	36.18	36.56	35.83	36.56	204376
2008-05-13	36.72	36.72	36.06	36.37	258272
2008-05-14	36.13	36.18	35.79	35.80	217062
2008-05-15	35.65	35.81	35.29	35.53	203189
2008-05-16	35.81	35.82	35.40	35.58	322353
2008-05-19	35.42	35.97	35.16	35.75	291957
2008-05-20	35.60	35.98	35.36	35.62	212637
2008-05-21	35.76	36.11	35.48	35.67	252513
2008-05-22	35.60	36.16	35.60	35.90	236769
2008-05-23	35.74	35.75	35.10	35.10	369489
2008-05-27	35.16	35.35	34.94	35.20	187080
2008-05-28	35.21	35.25	34.52	34.77	182321
2008-05-29	34.82	36.08	34.77	35.58	381664
2008-05-30	35.59	35.64	35.11	35.24	283481
2008-06-02	35.22	35.26	34.70	35.17	211886
2008-06-03	35.39	35.41	34.95	35.09	260083
2008-06-04	34.93	35.64	34.93	35.39	194177
2008-06-05	35.38	36.02	35.15	36.00	248825
2008-06-06	35.67	36.04	35.09	35.15	203529
2008-06-09	35.14	35.46	34.97	35.19	180668
2008-06-10	34.81	35.75	34.81	35.55	205284
2008-06-11	35.38	35.67	35.06	35.14	319196
2008-06-12	35.45	35.45	34.97	35.15	159457
2008-06-13	35.25	35.69	35.07	35.69	246869
2008-06-16	35.53	35.91	35.11	35.89	207149
2008-06-17	35.74	35.93	35.40	35.45	182102
2008-06-18	35.47	35.66	35.01	35.11	252484
2008-06-19	35.12	35.35	34.93	35.20	225636
2008-06-20	35.09	35.29	34.77	34.92	540334
2008-06-23	35.01	35.20	34.78	34.83	222302
2008-06-24	34.68	34.74	34.20	34.23	289967
2008-06-25	34.21	34.52	33.90	34.08	329145
2008-06-26	33.84	33.84	32.97	33.17	257422
2008-06-27	32.95	33.32	32.26	32.32	520656
2008-06-30	32.32	32.53	31.70	32.06	447066
2008-07-01	31.78	32.49	31.78	32.37	483731
2008-07-02	32.60	32.62	31.44	31.46	359174
2008-07-03	31.50	31.73	30.85	30.91	203522
2008-07-07	31.01	31.12	30.10	30.55	325266
2008-07-08	30.65	31.43	30.46	31.43	304456
2008-07-09	31.56	31.94	31.30	31.68	322458
2008-07-10	31.55	31.89	31.43	31.62	249188
2008-07-11	30.84	32.22	30.71	31.93	321110
2008-07-14	32.32	32.57	31.75	32.31	542579
2008-07-15	30.53	32.39	30.53	31.99	433845
2008-07-16	32.03	32.24	31.51	31.75	331323
2008-07-17	31.67	32.01	31.35	32.00	321435
2008-07-18	32.00	32.19	31.15	31.74	248869
2008-07-21	31.64	31.90	31.52	31.72	158343
2008-07-22	31.59	32.47	31.59	32.46	213873
2008-07-23	32.46	32.46	31.50	31.59	202085
2008-07-24	31.75	31.87	31.46	31.79	357385
2008-07-25	32.00	32.63	31.77	32.44	277583
2008-07-28	32.44	32.52	32.05	32.10	165923
2008-07-29	32.05	32.64	31.91	32.34	211210
2008-07-30	32.31	32.63	32.01	32.50	320099
2008-07-31	32.11	32.65	32.11	32.27	241314
2008-08-01	32.23	32.55	31.81	32.20	221229
2008-08-04	32.33	32.73	31.85	32.40	287310
2008-08-05	32.50	32.93	32.18	32.70	215525
2008-08-06	32.60	33.17	32.55	33.17	237653
2008-08-07	32.90	32.92	32.48	32.48	214032
2008-08-08	32.33	33.69	32.33	33.59	178333
2008-08-11	33.48	34.92	33.24	34.65	237590
2008-08-12	33.12	34.52	33.12	33.70	356179
2008-08-13	33.45	33.45	32.26	32.84	304186
2008-08-14	32.68	32.82	32.11	32.50	280150
2008-08-15	33.27	33.49	33.00	33.32	302858
2008-08-18	33.51	34.20	33.35	34.09	310401
2008-08-19	34.14	34.32	33.88	34.06	194893
2008-08-20	34.03	34.23	33.77	33.97	252965
2008-08-21	33.59	34.00	33.55	33.57	260298
2008-08-22	33.74	34.41	33.74	34.30	167958
2008-08-25	34.15	34.23	33.15	33.65	170895
2008-08-26	33.52	34.14	33.49	33.84	179770
2008-08-27	33.97	34.59	33.89	34.32	196264
2008-08-28	34.55	34.67	34.15	34.64	230156
2008-08-29	34.50	34.74	33.76	33.81	190333
2008-09-02	34.16	34.37	33.32	33.42	263787
2008-09-03	33.43	33.81	33.07	33.33	461013
2008-09-04	33.30	33.32	32.60	32.98	234976
2008-09-05	32.92	32.99	32.01	32.47	178752
2008-09-08	32.71	33.19	32.57	33.17	344599
2008-09-09	33.10	33.75	32.90	32.90	375717
2008-09-10	33.24	33.37	32.72	32.82	262273
2008-09-11	32.70	33.10	32.12	33.09	189137
2008-09-12	32.85	33.29	32.79	32.87	205250
2008-09-15	32.15	32.93	31.95	32.18	215052
2008-09-16	32.17	32.86	31.27	32.85	346066
2008-09-17	32.42	32.90	31.78	31.94	477330
2008-09-18	32.45	35.80	32.24	35.26	652504
2008-09-19	35.90	39.23	35.32	36.18	915473
2008-09-22	36.28	36.56	34.36	34.47	366418
2008-09-23	34.19	34.54	33.41	33.51	272316
2008-09-24	33.47	33.47	31.98	32.09	430447
2008-09-25	32.00	32.90	31.86	32.58	257180
2008-09-26	32.22	32.60	31.70	32.45	236642
2008-09-29	31.88	32.22	30.26	30.54	292917
2008-09-30	30.85	31.72	30.40	31.07	383692
2008-10-01	30.80	31.48	30.70	31.43	222038
2008-10-02	31.37	31.48	30.00	30.17	224368
2008-10-03	30.50	31.59	30.25	30.35	293099
2008-10-06	29.83	30.31	26.79	28.03	488378
2008-10-07	28.41	28.73	26.73	26.73	407192
2008-10-08	26.00	27.60	25.51	26.43	519728
2008-10-09	26.68	26.97	24.12	24.12	431693
2008-10-10	23.25	24.89	22.00	23.81	696374
2008-10-13	24.91	27.50	24.50	27.50	421842
2008-10-14	28.01	28.93	24.81	26.18	657270
2008-10-15	26.12	26.12	23.42	23.42	371141
2008-10-16	23.49	25.10	22.65	25.10	507177
2008-10-17	24.32	26.25	23.53	24.67	350114
2008-10-20	24.92	27.04	24.77	27.04	197259
2008-10-21	26.64	26.64	25.24	25.65	271191
2008-10-22	25.38	25.56	23.79	24.48	263236
2008-10-23	24.77	25.62	23.03	24.79	497037
2008-10-24	22.79	25.00	22.08	24.32	478465
2008-10-27	23.95	24.20	23.13	23.41	352408
2008-10-28	23.94	26.17	23.32	26.17	343225
2008-10-29	26.09	26.66	25.13	25.71	375985
2008-10-30	26.20	26.51	25.15	25.98	406166
2008-10-31	25.84	25.99	24.73	25.25	448178
2008-11-03	25.44	26.01	25.07	25.81	277075
2008-11-04	26.31	26.60	25.73	26.34	299981
2008-11-05	25.62	26.50	25.55	25.64	242609
2008-11-06	25.70	26.24	25.00	25.48	383559
2008-11-07	25.34	26.43	25.28	26.10	258028
2008-11-10	26.47	26.60	24.77	25.04	255987
2008-11-11	24.65	26.32	24.58	25.29	337667
2008-11-12	24.46	24.84	23.71	23.84	281638
2008-11-13	24.06	26.72	23.57	26.72	494478
2008-11-14	25.88	26.46	24.65	25.01	439690
2008-11-17	24.74	26.10	24.41	25.51	492189
2008-11-18	25.58	26.30	24.65	25.69	532611
2008-11-19	25.79	26.48	23.93	23.99	429586
2008-11-20	23.60	24.23	21.86	21.99	562538
2008-11-21	23.04	24.57	21.73	24.51	868804
2008-11-24	24.83	25.42	23.84	24.99	611436
2008-11-25	24.75	24.99	23.70	24.28	945288
2008-11-26	23.78	25.19	23.47	24.64	479880
2008-11-28	24.21	25.81	24.15	25.81	221943
2008-12-01	24.98	25.79	24.33	24.36	612082
2008-12-02	24.65	25.30	24.14	25.30	585948
2008-12-03	24.76	26.24	24.50	25.95	495692
2008-12-04	25.52	25.93	23.12	23.70	552702
2008-12-05	23.31	25.02	22.90	24.94	734108
2008-12-08	25.50	25.92	24.67	24.99	575136
2008-12-09	24.74	25.75	24.45	24.80	729605
2008-12-10	25.05	25.32	24.69	25.07	402910
2008-12-11	24.82	25.73	24.57	25.04	385822
2008-12-12	24.25	25.56	24.05	25.37	322527
2008-12-15	25.49	25.77	24.48	24.92	378329
2008-12-16	25.34	26.31	25.20	26.30	398168
2008-12-17	26.02	26.28	25.13	25.26	448174
2008-12-18	25.01	25.93	24.95	25.55	469106
2008-12-19	26.00	26.90	25.55	26.10	1013934
2008-12-22	26.00	26.28	25.37	26.24	408221
2008-12-23	26.60	26.88	25.26	25.43	264566
2008-12-24	25.31	25.88	25.11	25.76	143986
2008-12-26	25.74	26.49	25.74	26.38	201308
2008-12-29	26.30	26.31	25.63	26.05	439153
2008-12-30	26.25	26.72	25.97	26.65	359890
2008-12-31	26.74	27.13	26.48	26.96	378093
2009-01-02	27.17	27.43	26.56	27.29	296500
2009-01-05	27.28	27.59	26.93	27.36	366823
2009-01-06	27.40	27.84	27.06	27.28	338755
2009-01-07	26.84	27.09	26.45	26.66	430174
2009-01-08	26.41	26.95	26.39	26.84	318581
2009-01-09	26.79	27.07	26.09	26.22	272121
2009-01-12	26.34	26.54	26.02	26.34	337737
2009-01-13	26.39	26.39	25.91	26.30	340702
2009-01-14	26.02	26.16	25.39	25.84	483622
2009-01-15	25.92	25.92	24.81	25.81	445101
2009-01-16	26.13	26.46	25.73	26.19	267166
2009-01-20	26.15	26.44	25.35	25.40	273908
2009-01-21	25.78	26.19	25.25	26.11	434586
2009-01-22	25.63	26.07	25.18	25.50	371390
2009-01-23	24.97	25.67	24.65	25.52	334156
2009-01-26	25.49	26.46	25.40	26.16	312003
2009-01-27	26.21	26.95	26.13	26.79	385839
2009-01-28	27.04	27.25	26.63	27.06	336605
2009-01-29	26.55	27.30	26.27	26.50	286353
2009-01-30	26.38	26.74	25.98	26.50	773501
2009-02-02	26.19	27.28	26.09	27.17	422929
2009-02-03	25.94	25.99	22.77	23.67	1802453
2009-02-04	22.82	23.72	22.55	23.43	728618
2009-02-05	23.30	23.94	23.28	23.79	666489
2009-02-06	23.82	23.99	23.43	23.65	544362
2009-02-09	23.50	23.84	23.05	23.15	476063
2009-02-10	23.15	23.31	22.53	22.66	866665
2009-02-11	22.56	22.86	22.06	22.37	504436
2009-02-12	22.31	22.31	21.73	21.95	744153
2009-02-13	21.94	22.16	21.41	21.48	511865
2009-02-17	20.87	21.01	20.09	20.10	587773
2009-02-18	20.64	21.71	20.22	20.34	587427
2009-02-19	20.48	20.76	20.05	20.08	819556
2009-02-20	19.96	19.97	18.66	18.99	1042906
2009-02-23	19.34	19.48	18.34	18.42	489784
2009-02-24	18.72	18.72	18.08	18.30	703712
2009-02-25	18.26	18.37	17.72	18.07	815270
2009-02-26	18.16	18.55	17.90	17.96	582469
2009-02-27	17.74	18.25	17.45	17.81	588738
2009-03-02	17.69	17.88	16.52	16.56	800737
2009-03-03	16.84	16.93	15.71	15.74	892137
2009-03-04	15.90	16.49	15.43	16.12	715220
2009-03-05	15.63	15.89	14.87	14.89	754263
2009-03-06	15.22	15.53	14.79	15.11	813333
2009-03-09	14.93	15.05	14.54	14.59	434515
2009-03-10	14.86	15.19	14.75	14.97	556158
2009-03-11	15.06	15.21	14.69	14.87	581167
2009-03-12	14.89	15.40	14.63	15.36	655560
2009-03-13	15.30	15.72	15.30	15.62	583700
2009-03-16	15.77	16.35	15.66	16.05	646919
2009-03-17	16.09	16.57	15.89	16.57	451952
2009-03-18	16.43	17.55	16.29	17.30	677845
2009-03-19	17.40	18.02	17.40	17.86	582202
2009-03-20	17.90	18.31	17.66	17.72	562742
2009-03-23	18.00	18.67	17.94	18.67	464990
2009-03-24	18.16	18.54	17.37	17.70	873193
2009-03-25	17.63	18.25	17.34	17.88	519123
2009-03-26	18.09	18.76	17.88	18.48	748403
2009-03-27	18.22	18.48	17.73	17.83	508902
2009-03-30	17.54	17.67	17.16	17.59	354399
2009-03-31	17.63	18.23	17.56	17.89	334556
2009-04-01	17.78	17.98	17.36	17.83	254582
2009-04-02	18.28	18.77	17.99	18.39	399329
2009-04-03	18.40	18.58	18.19	18.50	380917
2009-04-06	18.40	18.77	18.12	18.37	525900
2009-04-07	18.18	18.37	18.04	18.14	623575
2009-04-08	18.26	18.54	18.05	18.54	668186
2009-04-09	18.86	19.06	18.66	18.89	373079
2009-04-13	18.84	18.87	18.50	18.78	251323
2009-04-14	18.60	18.77	18.25	18.43	339821
2009-04-15	18.44	18.68	18.15	18.54	420979
2009-04-16	18.65	19.15	18.53	19.09	355217
2009-04-17	19.11	19.21	18.95	19.12	282984
2009-04-20	18.99	19.22	18.71	18.84	392277
2009-04-21	18.81	19.56	18.81	19.52	330102
2009-04-22	19.34	19.62	19.20	19.32	405283
2009-04-23	19.43	19.43	18.48	18.74	346197
2009-04-24	18.69	19.13	18.65	19.00	283866
2009-04-27	18.75	19.32	18.72	19.18	332026
2009-04-28	18.97	19.61	18.97	19.36	232730
2009-04-29	19.38	20.26	19.38	20.00	438565
2009-04-30	20.12	20.33	19.77	19.88	741766
2009-05-01	20.14	20.14	19.73	19.99	448485
2009-05-04	19.95	20.35	19.87	20.00	890077
2009-05-05	20.00	20.15	19.66	19.71	553668
2009-05-06	20.04	20.29	19.64	19.70	574834
2009-05-07	20.05	20.06	19.75	19.79	649993
2009-05-08	20.20	21.10	20.03	20.68	690359
2009-05-11	20.51	20.73	20.31	20.45	430712
2009-05-12	20.66	20.69	20.07	20.37	350102
2009-05-13	20.26	20.67	20.04	20.05	823295
2009-05-14	19.76	20.00	19.52	19.84	452785
2009-05-15	19.73	19.88	19.06	19.41	436847
2009-05-18	19.54	19.69	19.31	19.60	297367
2009-05-19	19.64	20.00	19.61	19.78	308536
2009-05-20	19.93	20.09	19.61	19.63	464254
2009-05-21	19.49	19.51	19.10	19.33	467813
2009-05-22	19.42	19.99	19.35	19.70	479948
2009-05-26	19.70	20.69	19.50	20.55	685034
2009-05-27	20.55	21.06	20.43	20.49	639024
2009-05-28	20.61	21.25	20.28	21.09	683623
2009-05-29	21.10	21.53	20.83	21.40	579187
2009-06-01	21.65	22.69	21.65	22.55	398196
2009-06-02	22.52	22.94	22.45	22.77	322974
2009-06-03	22.71	23.00	22.41	22.59	444144
2009-06-04	22.68	23.17	22.57	23.03	261460
2009-06-05	23.19	23.28	22.25	22.63	503952
2009-06-08	22.46	22.94	22.33	22.71	318572
2009-06-09	22.78	22.86	22.22	22.22	338360
2009-06-10	22.32	22.58	22.19	22.55	285866
2009-06-11	22.39	23.09	22.39	22.79	304533
2009-06-12	22.69	23.23	22.46	23.13	243775
2009-06-15	22.87	22.92	22.51	22.86	358516
2009-06-16	23.00	23.20	22.97	23.01	323978
2009-06-17	22.95	23.20	22.93	23.06	285759
2009-06-18	23.10	23.41	23.01	23.30	241440
2009-06-19	23.45	23.58	22.99	23.01	460864
2009-06-22	22.78	23.17	22.67	22.78	332329
2009-06-23	22.86	23.00	22.55	22.62	314706
2009-06-24	22.64	22.89	22.42	22.62	249115
2009-06-25	22.58	22.90	22.39	22.61	545151
2009-06-26	22.58	23.14	22.43	23.06	572919
2009-06-29	23.10	23.25	22.66	22.96	273379
2009-06-30	23.06	23.11	22.71	22.99	358061
2009-07-01	23.10	23.80	23.10	23.64	250835
2009-07-02	23.38	23.45	22.90	22.95	208226
2009-07-06	22.79	23.42	22.79	23.33	242153
2009-07-07	23.41	23.46	22.98	23.08	260097
2009-07-08	23.12	23.66	23.05	23.29	449302
2009-07-09	23.51	23.51	22.92	23.04	308319
2009-07-10	22.87	23.04	22.72	22.88	171842
2009-07-13	23.07	23.52	22.71	23.32	235175
2009-07-14	23.37	23.64	23.24	23.60	291147
2009-07-15	23.74	24.20	23.73	24.20	290872
2009-07-16	24.18	24.50	23.93	24.40	137737
2009-07-17	24.43	24.46	23.70	24.06	275874
2009-07-20	24.14	24.20	23.86	24.05	289972
2009-07-21	24.11	24.45	23.98	24.44	269775
2009-07-22	24.41	24.62	24.25	24.44	185789
2009-07-23	24.44	25.44	24.41	25.28	315451
2009-07-24	25.10	25.87	25.05	25.73	229590
2009-07-27	25.87	26.17	25.73	25.99	219094
2009-07-28	25.99	26.09	25.52	25.79	169186
2009-07-29	25.77	25.99	25.44	25.70	157965
2009-07-30	25.98	26.21	25.65	26.10	299837
2009-07-31	26.09	26.33	25.81	26.01	325208
2009-08-03	26.11	26.43	25.56	26.40	209982
2009-08-04	26.26	26.42	26.15	26.25	261538
2009-08-05	26.34	26.39	25.76	26.23	201570
2009-08-06	26.19	26.38	25.90	26.07	240156
2009-08-07	26.13	27.00	25.79	26.22	322613
2009-08-10	26.10	26.19	25.66	26.11	327924
2009-08-11	25.97	26.40	25.91	26.27	305919
2009-08-12	26.28	26.65	26.02	26.47	285163
2009-08-13	26.64	26.66	26.23	26.49	307762
2009-08-14	26.21	26.61	25.71	26.00	337440
2009-08-17	25.64	26.27	25.64	25.91	263280
2009-08-18	26.08	26.18	25.74	26.00	184241
2009-08-19	25.86	26.22	25.81	25.95	253267
2009-08-20	25.94	26.25	25.85	26.24	183680
2009-08-21	26.49	26.94	26.45	26.90	299281
2009-08-24	27.04	27.12	26.49	26.61	223425
2009-08-25	26.77	27.02	26.66	26.69	175900
2009-08-26	26.70	26.73	26.41	26.62	154597
2009-08-27	26.68	26.68	26.15	26.42	161422
2009-08-28	26.59	26.66	25.91	26.16	223917
2009-08-31	26.03	26.08	25.50	25.58	252920
2009-09-01	25.58	25.72	25.09	25.44	372806
2009-09-02	25.34	25.44	24.82	24.98	289401
2009-09-03	24.95	24.97	24.03	24.37	335253
2009-09-04	24.32	24.45	23.85	24.38	467523
2009-09-08	24.61	24.75	24.14	24.53	260778
2009-09-09	24.59	24.83	24.41	24.60	209940
2009-09-10	24.65	24.71	24.28	24.43	210811
2009-09-11	24.37	24.53	24.30	24.50	186646
2009-09-14	24.29	24.73	24.29	24.71	241169
2009-09-15	24.82	25.07	24.65	25.00	153936
2009-09-16	25.00	25.34	24.85	25.32	158495
2009-09-17	25.45	25.63	25.33	25.51	135735
2009-09-18	25.56	26.20	25.24	25.94	513339
2009-09-21	25.84	25.99	25.61	25.66	211215
2009-09-22	25.84	25.85	25.42	25.57	150876
2009-09-23	25.75	25.96	25.47	25.48	214252
2009-09-24	25.57	25.57	25.01	25.16	190945
2009-09-25	25.01	25.12	24.84	24.99	255639
2009-09-28	25.06	25.41	25.04	25.18	190986
2009-09-29	25.31	25.63	24.88	25.50	251380
2009-09-30	25.50	25.54	25.14	25.17	507940
2009-10-01	25.20	25.29	24.69	24.71	567403
2009-10-02	24.60	24.87	24.17	24.29	341705
2009-10-05	24.45	24.75	24.25	24.67	208898
2009-10-06	24.90	25.00	24.60	25.00	140143
2009-10-07	24.97	25.12	24.81	24.92	148223
2009-10-08	25.09	25.13	24.83	24.92	353617
2009-10-09	24.96	25.34	24.84	25.14	246317
2009-10-12	25.32	25.32	25.05	25.18	117711
2009-10-13	25.05	25.39	25.05	25.23	268314
2009-10-14	25.44	25.74	25.27	25.63	356767
2009-10-15	25.57	25.88	25.34	25.84	184445
2009-10-16	25.75	25.81	25.41	25.66	174012
2009-10-19	25.76	25.98	25.44	25.90	136806
2009-10-20	25.98	26.00	25.20	25.38	176984
2009-10-21	25.29	25.87	25.18	25.22	248206
2009-10-22	25.18	25.72	24.94	25.69	379980
2009-10-23	25.83	25.83	25.20	25.29	250348
2009-10-26	25.30	25.68	24.79	25.05	312598
2009-10-27	25.12	25.35	24.90	25.09	419531
2009-10-28	25.10	25.30	24.96	25.01	401762
2009-10-29	25.09	25.47	24.81	25.24	380525
2009-10-30	24.95	25.04	24.10	24.37	723009
2009-11-02	24.50	24.53	23.28	23.71	715658
2009-11-03	23.53	23.84	23.48	23.62	360652
2009-11-04	23.76	23.76	23.42	23.49	405985
2009-11-05	23.59	24.15	23.46	24.02	469958
2009-11-06	23.88	24.25	23.71	23.92	285568
2009-11-09	24.14	24.24	23.92	24.22	229020
2009-11-10	24.17	24.50	24.12	24.44	352967
2009-11-11	24.55	24.66	24.25	24.52	440884
2009-11-12	24.58	24.69	24.15	24.31	488111
2009-11-13	23.91	24.04	23.67	23.92	322428
2009-11-16	23.93	24.17	23.92	24.14	411285
2009-11-17	23.95	24.31	23.88	24.20	240657
2009-11-18	24.13	24.31	24.00	24.25	251354
2009-11-19	24.00	24.20	23.34	23.58	335115
2009-11-20	23.43	23.59	23.16	23.54	378699
2009-11-23	23.66	23.95	23.58	23.84	294119
2009-11-24	23.84	24.03	23.60	23.98	314167
2009-11-25	24.10	24.27	23.79	24.09	376152
2009-11-27	23.52	23.90	23.35	23.67	290010
2009-11-30	23.58	23.67	23.29	23.57	302731
2009-12-01	23.71	24.02	23.62	23.88	523779
2009-12-02	23.96	24.30	23.70	24.21	447470
2009-12-03	24.32	24.43	24.04	24.08	246343
2009-12-04	24.41	24.48	23.90	24.18	422592
2009-12-07	24.21	25.15	24.19	25.07	815805
2009-12-08	24.99	25.62	24.84	25.17	410366
2009-12-09	25.21	25.36	25.00	25.32	212932
2009-12-10	25.47	26.06	25.35	25.49	338191
2009-12-11	25.51	26.07	25.50	26.00	240141
2009-12-14	26.20	26.45	26.00	26.42	224897
2009-12-15	26.45	26.50	25.94	26.15	362555
2009-12-16	26.24	26.52	25.95	26.50	363982
2009-12-17	26.40	26.65	25.95	26.62	521296
2009-12-18	26.84	27.21	26.31	26.50	1069567
2009-12-21	26.50	27.25	26.50	26.91	368304
2009-12-22	27.06	27.28	26.96	27.05	384370
2009-12-23	27.05	27.46	26.90	27.43	268335
2009-12-24	27.51	27.88	27.29	27.32	144534
2009-12-28	27.40	27.59	27.33	27.58	165902
2009-12-29	27.58	27.89	27.57	27.82	212257
2009-12-30	27.61	27.98	27.24	27.47	215281
2009-12-31	27.45	27.50	26.61	26.63	173993
2010-01-04	26.76	27.24	26.69	26.89	231884
2010-01-05	26.85	26.90	25.95	26.14	426168
2010-01-06	26.03	26.56	25.96	26.24	362695
2010-01-07	26.20	26.33	25.70	26.28	319501
2010-01-08	26.28	26.46	25.89	26.41	242852
2010-01-11	26.60	26.82	26.48	26.67	158822
2010-01-12	26.44	26.72	26.34	26.52	326957
2010-01-13	26.66	26.89	26.44	26.84	218686
2010-01-14	26.70	26.86	26.58	26.74	119765
2010-01-15	26.75	26.91	26.53	26.88	296957
2010-01-19	26.88	27.25	26.70	27.11	264630
2010-01-20	27.03	27.13	26.66	26.89	233579
2010-01-21	26.76	27.26	26.26	26.55	297009
2010-01-22	26.60	26.68	26.12	26.18	338368
2010-01-25	26.30	26.42	25.91	26.22	370484
2010-01-26	26.22	26.61	26.16	26.27	202234
2010-01-27	26.10	26.40	25.92	26.29	209538
2010-01-28	26.29	26.79	25.91	26.48	368406
2010-01-29	26.40	26.80	25.97	25.98	435082
2010-02-01	26.11	26.38	26.00	26.11	355016
2010-02-02	26.26	26.76	25.91	26.74	326893
2010-02-03	26.57	26.62	26.22	26.49	222989
2010-02-04	26.41	26.60	25.91	26.02	369024
2010-02-05	26.00	26.34	25.65	26.15	385124
2010-02-08	26.19	26.37	26.01	26.17	377692
2010-02-09	26.38	26.78	26.07	26.37	301167
2010-02-10	26.24	26.24	25.79	25.86	446446
2010-02-11	25.75	26.14	25.68	26.12	291883
2010-02-12	25.97	26.11	25.80	26.02	195597
2010-02-16	26.13	26.73	26.03	26.73	146766
2010-02-17	26.86	26.92	26.55	26.91	284076
2010-02-18	26.98	27.43	26.96	27.17	323790
2010-02-19	27.20	27.92	27.15	27.89	321850
2010-02-22	27.91	28.16	27.89	28.14	287217
2010-02-23	28.08	28.21	27.90	28.03	281644
2010-02-24	28.09	28.24	27.88	28.05	267966
2010-02-25	27.83	28.06	27.60	28.02	213726
2010-02-26	28.06	28.10	27.72	27.87	263846
2010-03-01	27.95	28.28	27.88	28.18	246649
2010-03-02	28.29	28.54	28.24	28.47	266834
2010-03-03	28.57	28.86	28.39	28.52	434742
2010-03-04	28.65	28.74	28.38	28.62	366520
2010-03-05	28.71	28.84	28.50	28.54	933006
2010-03-08	28.54	28.83	28.52	28.67	260605
2010-03-09	28.66	28.80	28.53	28.74	167859
2010-03-10	28.71	28.95	28.56	28.91	297940
2010-03-11	28.85	29.35	28.55	29.32	210700
2010-03-12	29.34	29.47	28.90	29.09	145929
2010-03-15	29.09	29.13	28.64	28.87	235557
2010-03-16	28.85	29.27	28.69	29.21	222537
2010-03-17	29.32	29.53	29.14	29.51	224265
2010-03-18	29.56	29.70	29.33	29.49	154574
2010-03-19	29.54	29.79	29.10	29.43	410778
2010-03-22	29.17	29.63	29.06	29.63	223219
2010-03-23	29.59	30.00	29.50	30.00	234958
2010-03-24	30.03	30.47	30.00	30.13	331348
2010-03-25	30.16	30.56	29.86	29.90	256119
2010-03-26	29.99	30.13	29.75	30.04	269038
2010-03-29	30.04	30.42	29.91	30.40	152073
2010-03-30	30.46	30.83	30.22	30.69	193718
2010-03-31	30.59	30.61	30.26	30.35	248669
2010-04-01	30.35	30.85	30.28	30.85	278403
2010-04-05	31.03	31.73	30.83	31.19	412519
2010-04-06	31.01	31.99	30.96	31.85	289787
2010-04-07	31.65	32.00	31.60	31.69	244684
2010-04-08	31.68	31.83	31.59	31.65	205650
2010-04-09	31.65	31.89	31.30	31.87	527065
2010-04-12	31.95	31.97	31.64	31.75	238777
2010-04-13	31.64	31.75	31.34	31.64	291434
2010-04-14	31.90	31.90	31.54	31.73	431292
2010-04-15	31.78	31.83	31.52	31.76	116473
2010-04-16	31.75	31.99	31.56	31.84	287417
2010-04-19	31.77	31.79	31.25	31.30	304724
2010-04-20	31.49	31.80	31.30	31.80	166046
2010-04-21	31.85	31.95	31.64	31.76	209229
2010-04-22	31.61	32.00	31.49	31.97	189229
2010-04-23	32.00	32.71	31.75	32.65	190375
2010-04-26	32.57	33.38	32.57	32.76	428966
2010-04-27	32.70	33.21	32.28	32.61	377905
2010-04-28	32.76	33.03	32.35	32.60	311100
2010-04-29	32.85	33.41	32.49	33.10	268306
2010-04-30	33.22	33.53	32.85	32.89	379670
2010-05-03	33.13	34.49	32.95	34.11	468199
2010-05-04	33.79	34.04	33.10	33.26	529216
2010-05-05	33.13	33.39	32.55	32.75	382474
2010-05-06	32.74	32.75	28.90	31.25	640895
2010-05-07	31.13	31.36	29.22	29.38	873486
2010-05-10	30.97	30.97	29.87	30.70	492157
2010-05-11	30.54	31.55	30.43	30.98	355102
2010-05-12	31.01	31.59	30.75	31.35	292733
2010-05-13	32.12	32.12	30.97	31.51	301565
2010-05-14	31.27	31.27	30.50	30.76	268892
2010-05-17	30.96	31.17	30.16	30.95	321336
2010-05-18	31.45	31.47	30.28	30.40	513432
2010-05-19	30.24	30.51	29.43	30.26	485332
2010-05-20	29.58	29.79	28.90	28.99	533257
2010-05-21	28.56	29.03	27.98	29.00	472297
2010-05-24	28.99	29.23	28.47	28.76	232135
2010-05-25	28.09	28.13	27.34	28.02	543814
2010-05-26	28.07	28.56	27.85	27.91	397503
2010-05-27	28.60	28.71	28.24	28.54	214979
2010-05-28	28.45	29.01	28.45	28.69	290397
2010-06-01	28.59	28.79	27.93	27.94	287802
2010-06-02	27.94	28.79	27.72	28.79	279377
2010-06-03	28.62	29.53	28.62	29.42	338208
2010-06-04	28.97	29.05	28.05	28.09	324334
2010-06-07	28.19	28.50	27.71	27.71	583388
2010-06-08	27.70	27.96	27.45	27.84	372342
2010-06-09	28.12	28.18	27.50	27.62	299549
2010-06-10	28.08	28.68	28.08	28.68	282383
2010-06-11	28.50	28.86	28.33	28.68	192265
2010-06-14	28.99	29.58	28.76	29.08	199955
2010-06-15	29.20	29.84	29.13	29.80	175111
2010-06-16	29.65	30.26	29.48	29.93	151787
2010-06-17	30.11	30.11	29.62	30.02	176992
2010-06-18	30.19	30.22	29.63	29.99	280160
2010-06-21	30.38	30.41	29.63	29.79	188787
2010-06-22	29.75	30.15	29.07	29.11	179568
2010-06-23	29.11	29.17	28.56	28.74	246867
2010-06-24	28.68	29.22	28.47	28.85	210960
2010-06-25	28.91	29.29	28.54	29.18	334900
2010-06-28	29.31	29.64	28.95	29.44	217853
2010-06-29	29.15	29.37	28.65	28.96	333289
2010-06-30	29.03	29.28	28.40	28.47	265079
2010-07-01	28.38	28.64	27.79	28.17	241489
2010-07-02	28.32	28.52	28.11	28.36	123052
2010-07-06	28.81	28.99	28.05	28.30	255846
2010-07-07	28.43	29.24	28.34	29.21	347727
2010-07-08	29.47	30.35	29.30	30.16	538830
2010-07-09	30.19	30.35	30.01	30.26	229444
2010-07-12	30.20	30.37	30.03	30.17	149667
2010-07-13	30.63	30.73	30.10	30.67	359412
2010-07-14	30.62	30.85	30.32	30.74	265881
2010-07-15	30.77	30.88	30.08	30.39	262467
2010-07-16	30.15	30.15	29.18	29.19	288454
2010-07-19	29.32	29.50	28.85	29.47	167285
2010-07-20	29.03	30.33	28.96	30.27	244288
2010-07-21	30.41	30.57	29.81	29.88	169587
2010-07-22	30.33	31.20	30.21	31.11	239033
2010-07-23	30.93	32.00	30.82	31.87	210587
2010-07-26	31.77	32.55	31.77	32.49	168937
2010-07-27	32.75	33.14	32.58	33.12	264715
2010-07-28	33.13	33.27	32.60	32.66	203693
2010-07-29	32.98	33.04	31.67	32.25	219715
2010-07-30	31.76	32.26	31.69	31.92	225362
2010-08-02	32.47	32.60	31.94	32.11	427756
2010-08-03	31.89	32.53	31.79	32.18	245714
2010-08-04	32.32	32.44	32.10	32.40	154819
2010-08-05	32.25	32.73	32.13	32.57	117052
2010-08-06	32.25	32.75	31.18	32.63	226478
2010-08-09	32.98	33.31	32.72	32.95	244167
2010-08-10	32.54	32.92	32.16	32.70	254273
2010-08-11	32.00	32.23	31.61	31.65	262239
2010-08-12	31.16	31.40	30.92	31.07	221512
2010-08-13	31.03	31.57	30.83	31.20	320994
2010-08-16	30.80	31.01	30.48	30.79	255183
2010-08-17	31.11	31.73	30.82	31.45	186794
2010-08-18	31.49	31.67	31.10	31.63	228221
2010-08-19	31.42	31.42	30.48	30.52	267059
2010-08-20	30.34	30.41	29.62	30.18	356634
2010-08-23	30.30	30.69	29.99	30.02	174382
2010-08-24	29.69	30.14	29.44	29.80	243475
2010-08-25	29.51	30.12	29.18	30.05	344647
2010-08-26	30.23	30.83	30.16	30.28	203335
2010-08-27	30.48	30.97	29.90	30.91	175067
2010-08-30	30.82	30.86	30.21	30.22	172698
2010-08-31	30.22	30.69	29.88	30.43	239363
2010-09-01	30.82	31.53	30.62	31.33	341450
2010-09-02	31.44	31.49	30.77	31.08	281373
2010-09-03	31.52	31.62	30.76	31.01	280077
2010-09-07	31.01	31.10	30.35	30.40	378565
2010-09-08	30.54	30.76	29.70	29.81	1203281
2010-09-09	30.10	30.50	30.02	30.36	295734
2010-09-10	30.54	30.72	30.19	30.31	226468
2010-09-13	30.53	31.02	30.29	30.73	246078
2010-09-14	30.74	31.08	30.65	30.98	242953
2010-09-15	30.86	30.96	30.44	30.74	174671
2010-09-16	30.75	30.75	30.07	30.29	120316
2010-09-17	30.53	30.59	29.80	30.16	225229
2010-09-20	30.19	30.59	29.99	30.56	209331
2010-09-21	30.53	30.98	30.30	30.45	306079
2010-09-22	30.36	30.87	30.24	30.26	270845
2010-09-23	30.12	30.54	29.93	29.98	232924
2010-09-24	30.42	30.72	30.12	30.71	208102
2010-09-27	30.68	31.09	30.59	31.02	149242
2010-09-28	31.01	31.21	30.51	31.18	140798
2010-09-29	31.16	31.35	31.00	31.20	181211
2010-09-30	31.48	31.90	31.18	31.20	416054
2010-10-01	31.49	31.84	31.36	31.68	222471
2010-10-04	31.58	32.02	31.50	31.63	289567
2010-10-05	32.02	32.31	31.81	32.25	267165
2010-10-06	32.27	32.53	32.08	32.39	256476
2010-10-07	32.62	32.79	32.21	32.26	164900
2010-10-08	32.28	32.62	32.11	32.44	137830
2010-10-11	32.49	32.65	32.29	32.29	85936
2010-10-12	32.30	32.36	32.00	32.15	138619
2010-10-13	32.29	32.76	32.16	32.41	265008
2010-10-14	32.44	32.76	32.42	32.59	117470
2010-10-15	32.78	32.99	32.56	32.66	237923
2010-10-18	32.72	33.07	32.72	32.93	179136
2010-10-19	32.56	33.00	32.35	32.50	220217
2010-10-20	32.69	33.15	32.69	32.97	156130
2010-10-21	33.06	33.42	32.36	32.60	206479
2010-10-22	32.75	32.81	32.47	32.78	117884
2010-10-25	32.95	32.95	32.47	32.58	171558
2010-10-26	32.45	32.77	32.34	32.52	146469
2010-10-27	32.19	32.48	31.68	31.97	233283
2010-10-28	32.25	32.43	31.77	31.93	186349
2010-10-29	31.95	32.78	31.69	31.84	351072
2010-11-01	32.08	32.34	31.70	31.92	277991
2010-11-02	32.21	32.36	31.99	32.25	231469
2010-11-03	32.36	32.69	31.83	32.32	212551
2010-11-04	32.71	33.00	32.61	32.70	282679
2010-11-05	32.71	32.84	32.61	32.72	205293
2010-11-08	32.69	32.76	32.06	32.29	206844
2010-11-09	32.39	32.45	31.89	31.99	238176
2010-11-10	31.73	31.83	30.83	31.00	838846
2010-11-11	29.89	30.23	29.67	29.97	3759144
2010-11-12	29.59	30.12	29.55	29.71	982021
2010-11-15	29.61	29.99	29.41	29.79	429492
2010-11-16	29.63	29.63	29.34	29.50	612883
2010-11-17	29.59	29.76	29.40	29.58	405767
2010-11-18	29.99	29.99	29.52	29.69	311808
2010-11-19	29.50	29.69	29.40	29.52	178554
2010-11-22	29.48	30.16	29.48	30.12	359859
2010-11-23	29.76	30.58	29.69	30.56	581048
2010-11-24	30.70	31.20	30.67	31.04	667151
2010-11-26	30.87	31.03	30.74	30.92	220340
2010-11-29	30.76	30.80	30.29	30.74	315895
2010-11-30	30.45	30.45	30.05	30.35	454046
2010-12-01	30.80	31.40	30.47	31.04	690039
2010-12-02	31.10	31.15	29.72	29.91	961605
2010-12-03	29.85	30.17	29.50	30.09	1004997
2010-12-06	30.16	30.56	29.55	29.62	903959
2010-12-07	29.88	30.16	29.32	29.56	2024091
2010-12-08	29.65	30.52	29.64	30.44	526210
2010-12-09	30.67	30.81	30.43	30.71	324706
2010-12-10	30.80	30.90	30.53	30.84	312501
2010-12-13	30.91	30.92	30.47	30.63	286787
2010-12-14	30.74	31.06	30.71	30.89	434085
2010-12-15	30.90	30.95	30.33	30.35	260651
2010-12-16	30.32	30.62	30.12	30.62	213814
2010-12-17	30.67	30.67	30.05	30.50	1007258
2010-12-20	30.60	30.60	30.31	30.39	250785
2010-12-21	30.51	30.68	30.27	30.45	227139
2010-12-22	30.53	30.80	30.45	30.47	193299
2010-12-23	30.54	30.80	30.42	30.60	132145
2010-12-27	30.56	30.56	30.34	30.42	165015
2010-12-28	30.45	30.50	30.16	30.48	111312
2010-12-29	30.49	30.49	30.28	30.36	100419
2010-12-30	30.39	30.50	30.30	30.34	98789
2010-12-31	30.35	30.37	29.99	30.00	183421
2011-01-03	30.30	30.60	30.06	30.42	415660
2011-01-04	30.38	30.78	30.10	30.69	381352
2011-01-05	30.69	30.79	30.45	30.75	171384
2011-01-06	30.78	30.83	30.58	30.80	211539
2011-01-07	30.88	30.94	30.33	30.93	245719
2011-01-10	30.84	31.06	30.46	31.00	262806
2011-01-11	31.00	31.12	30.76	30.82	138393
2011-01-12	31.04	31.17	30.70	30.84	188592
2011-01-13	30.89	30.93	30.62	30.66	117570
2011-01-14	30.68	30.94	30.62	30.92	118234
2011-01-18	30.91	31.16	30.66	31.15	189102
2011-01-19	31.10	31.24	30.88	30.91	233438
2011-01-20	30.85	31.13	30.59	30.68	171124
2011-01-21	30.76	30.85	30.36	30.44	184867
2011-01-24	30.50	30.95	30.44	30.78	152910
2011-01-25	30.73	31.12	30.56	31.12	174309
2011-01-26	31.19	31.47	31.05	31.18	174466
2011-01-27	31.22	31.50	31.20	31.38	127677
2011-01-28	31.50	31.52	30.70	30.77	236478
2011-01-31	30.94	31.31	30.86	31.01	283758
2011-02-01	31.20	31.87	31.20	31.78	250480
2011-02-02	31.76	31.86	31.46	31.52	204524
2011-02-03	31.56	31.67	31.04	31.28	192354
2011-02-04	31.32	31.32	30.25	30.48	344992
2011-02-07	30.62	30.62	30.20	30.29	205611
2011-02-08	30.32	30.46	30.18	30.25	241646
2011-02-09	30.31	30.59	30.21	30.30	278553
2011-02-10	30.31	30.74	30.31	30.74	270399
2011-02-11	30.45	30.53	30.27	30.51	162373
2011-02-14	30.79	30.80	30.22	30.30	163287
2011-02-15	30.20	30.58	30.20	30.47	193894
2011-02-16	30.51	30.59	30.28	30.39	158895
2011-02-17	30.36	30.78	30.36	30.71	130660
2011-02-18	30.78	30.89	30.62	30.75	161165
2011-02-22	30.58	30.88	30.50	30.53	182648
2011-02-23	30.58	30.61	30.10	30.16	189966
2011-02-24	30.25	30.27	29.76	30.08	271152
2011-02-25	30.16	30.66	30.08	30.62	171492
2011-02-28	30.80	31.22	30.73	30.82	187833
2011-03-01	31.00	31.20	30.56	30.58	267198
2011-03-02	30.67	30.74	30.45	30.66	264289
2011-03-03	30.94	31.58	30.75	31.46	296700
2011-03-04	31.53	31.59	30.97	31.26	185120
2011-03-07	31.42	31.59	30.82	30.99	550677
2011-03-08	31.03	32.33	30.97	32.07	291237
2011-03-09	31.93	32.42	31.92	32.33	196451
2011-03-10	32.02	32.13	31.62	31.93	273554
2011-03-11	31.88	32.28	31.69	32.11	239861
2011-03-14	31.94	32.12	31.58	31.90	232010
2011-03-15	31.09	31.62	31.09	31.30	369348
2011-03-16	31.23	31.27	30.71	30.79	274640
2011-03-17	31.19	31.32	30.68	31.14	221946
2011-03-18	31.44	32.00	31.37	31.62	326965
2011-03-21	31.94	32.45	31.94	32.42	275045
2011-03-22	32.50	32.61	32.24	32.24	174462
2011-03-23	32.27	32.27	31.96	32.18	163842
2011-03-24	32.38	32.53	32.11	32.36	159339
2011-03-25	32.52	33.21	32.36	32.85	196114
2011-03-28	33.00	33.25	32.77	32.79	171694
2011-03-29	32.84	33.33	32.72	33.11	194719
2011-03-30	33.25	33.61	33.21	33.47	207227
2011-03-31	33.51	33.64	33.38	33.44	185921
2011-04-01	33.59	34.28	33.55	34.00	330038
2011-04-04	34.06	34.22	33.92	34.22	192593
2011-04-05	34.08	34.42	34.08	34.18	122865
2011-04-06	34.24	34.34	34.08	34.13	194891
2011-04-07	34.05	34.15	33.57	33.63	182295
2011-04-08	33.82	33.86	33.30	33.48	115125
2011-04-11	33.60	33.60	33.12	33.26	162854
2011-04-12	33.09	33.35	32.92	32.94	199846
2011-04-13	33.08	33.26	32.46	32.66	255009
2011-04-14	32.62	32.67	32.16	32.44	381505
2011-04-15	32.54	33.11	32.39	32.98	193668
2011-04-18	32.66	32.83	32.41	32.70	220133
2011-04-19	32.72	32.85	32.49	32.64	252200
2011-04-20	33.15	33.33	32.96	33.19	292777
2011-04-21	33.31	33.37	33.13	33.36	117948
2011-04-25	33.24	33.45	33.15	33.40	103734
2011-04-26	33.42	33.97	33.37	33.91	185539
2011-04-27	33.87	34.50	33.87	34.45	253572
2011-04-28	34.32	34.80	34.32	34.80	155241
2011-04-29	34.85	34.85	34.60	34.75	184918
2011-05-02	34.79	34.84	34.55	34.57	191669
2011-05-03	34.54	34.83	34.54	34.61	110360
2011-05-04	34.55	34.57	34.08	34.20	125583
2011-05-05	34.07	34.08	33.30	33.81	251992
2011-05-06	34.14	34.48	33.88	34.04	98624
2011-05-09	34.00	34.19	33.78	34.15	131445
2011-05-10	34.20	34.63	34.18	34.63	324685
2011-05-11	31.87	33.00	31.58	31.88	869071
2011-05-12	31.79	32.13	31.58	32.04	569549
2011-05-13	32.00	32.06	31.60	31.69	328605
2011-05-16	31.33	31.33	30.85	30.85	299256
2011-05-17	30.74	30.98	30.74	30.80	349505
2011-05-18	30.90	30.97	30.63	30.70	393738
2011-05-19	30.75	30.92	30.58	30.79	245083
2011-05-20	30.69	30.96	30.54	30.70	288679
2011-05-23	30.20	30.58	30.19	30.20	360219
2011-05-24	30.25	30.29	30.10	30.17	435992
2011-05-25	30.15	30.67	29.92	30.44	527656
2011-05-26	30.36	30.62	30.29	30.49	275989
2011-05-27	30.50	30.83	30.50	30.66	253392
2011-05-31	30.88	31.02	30.76	31.02	369599
2011-06-01	31.00	31.06	30.44	30.46	396614
2011-06-02	30.44	30.44	30.17	30.25	256432
2011-06-03	29.89	30.13	29.80	29.82	270863
2011-06-06	29.60	29.89	29.47	29.48	440172
2011-06-07	29.54	29.66	29.37	29.40	490981
2011-06-08	29.41	29.58	29.24	29.28	381200
2011-06-09	29.28	29.30	28.12	28.21	640213
2011-06-10	29.03	29.44	28.55	29.16	1051752
2011-06-13	29.35	29.53	29.08	29.33	336649
2011-06-14	29.48	30.06	29.14	29.90	452722
2011-06-15	29.72	29.97	29.58	29.71	390063
2011-06-16	29.74	30.19	29.72	30.15	449428
2011-06-17	30.29	30.61	29.90	30.11	607976
2011-06-20	30.13	30.37	29.98	30.34	353966
2011-06-21	30.45	30.56	30.10	30.31	391248
2011-06-22	30.30	30.57	30.18	30.30	204961
2011-06-23	30.04	30.22	29.74	30.19	298683
2011-06-24	30.18	30.52	29.89	29.92	302499
2011-06-27	30.02	30.20	29.91	29.99	216440
2011-06-28	30.00	30.42	30.00	30.30	218118
2011-06-29	30.36	30.38	30.19	30.32	205794
2011-06-30	30.34	30.34	30.06	30.09	384836
2011-07-01	30.15	30.56	30.13	30.53	271489
2011-07-05	30.45	30.48	29.97	30.18	276600
2011-07-06	30.07	30.57	30.07	30.40	203807
2011-07-07	30.61	30.66	30.32	30.52	245715
2011-07-08	30.27	30.46	30.22	30.25	291007
2011-07-11	29.90	30.21	29.84	30.20	346050
2011-07-12	30.20	30.95	30.15	30.72	437276
2011-07-13	30.91	31.05	30.76	30.90	286437
2011-07-14	31.01	31.08	30.40	30.50	673158
2011-07-15	30.55	30.74	30.31	30.47	247585
2011-07-18	30.35	30.43	29.87	29.90	186139
2011-07-19	29.99	30.28	29.78	30.25	163329
2011-07-20	30.20	30.60	30.02	30.54	175779
2011-07-21	30.69	31.08	30.52	31.02	192615
2011-07-22	30.99	30.99	30.78	30.84	127760
2011-07-25	30.60	30.98	30.53	30.81	157804
2011-07-26	30.80	30.89	30.63	30.80	216689
2011-07-27	30.76	30.84	30.42	30.49	271659
2011-07-28	30.42	30.49	30.09	30.16	183739
2011-07-29	29.97	30.20	29.75	29.88	190190
2011-08-01	30.15	30.21	29.84	29.94	249883
2011-08-02	29.84	29.91	29.23	29.26	272420
2011-08-03	29.26	29.53	28.92	29.45	272317
2011-08-04	29.11	29.34	28.21	28.21	412808
2011-08-05	28.42	29.77	28.37	28.80	688471
2011-08-08	28.11	28.76	26.61	26.61	620479
2011-08-09	27.50	28.24	25.83	28.13	862092
2011-08-10	27.63	28.56	27.41	27.91	630339
2011-08-11	28.02	29.98	27.89	29.57	368995
2011-08-12	29.75	29.91	28.84	29.10	262355
2011-08-15	29.31	30.15	29.29	30.04	435489
2011-08-16	29.40	29.61	29.02	29.38	354594
2011-08-17	29.52	29.95	29.23	29.31	307699
2011-08-18	28.63	28.96	28.40	28.61	323381
2011-08-19	28.28	28.97	28.02	28.46	262500
2011-08-22	29.00	29.00	28.14	28.31	320723
2011-08-23	28.43	29.26	28.20	29.25	383319
2011-08-24	29.27	29.80	29.17	29.54	463024
2011-08-25	29.69	29.77	28.73	29.39	651134
2011-08-26	29.21	29.62	28.63	29.47	280330
2011-08-29	29.77	30.51	29.67	30.49	428201
2011-08-30	30.38	30.67	30.16	30.48	264144
2011-08-31	30.63	30.75	30.34	30.60	313019
2011-09-01	30.69	31.07	30.52	30.76	565670
2011-09-02	30.29	30.59	30.13	30.23	388520
2011-09-06	29.34	30.06	29.30	29.94	342522
2011-09-07	30.30	30.60	30.09	30.53	342885
2011-09-08	30.36	30.91	30.16	30.26	886469
2011-09-09	30.00	30.12	29.44	29.84	413747
2011-09-12	29.53	30.09	29.52	30.07	185265
2011-09-13	30.22	30.88	30.00	30.78	254178
2011-09-14	30.97	31.22	30.48	30.92	239296
2011-09-15	31.13	31.42	30.82	31.29	299857
2011-09-16	31.43	31.66	31.27	31.37	394457
2011-09-19	31.04	31.56	30.94	31.28	245131
2011-09-20	31.46	32.22	31.39	31.51	400400
2011-09-21	31.43	31.72	30.82	30.85	334877
2011-09-22	30.25	30.63	29.37	29.77	470306
2011-09-23	29.68	30.28	29.68	30.16	333466
2011-09-26	30.47	30.55	29.96	30.49	363814
2011-09-27	30.97	31.65	30.85	31.45	333836
2011-09-28	31.51	31.51	30.37	30.41	307193
2011-09-29	30.91	31.18	30.58	31.18	200612
2011-09-30	30.77	31.27	30.63	30.64	358111
2011-10-03	30.58	31.02	29.56	29.57	379814
2011-10-04	29.41	30.48	29.10	30.37	434750
2011-10-05	30.47	30.66	30.01	30.53	202697
2011-10-06	30.28	31.19	30.28	31.17	237601
2011-10-07	31.35	31.40	30.76	30.78	200436
2011-10-10	31.09	31.98	31.07	31.98	233839
2011-10-11	31.71	32.25	31.47	32.02	355543
2011-10-12	32.15	32.22	31.86	31.91	283597
2011-10-13	31.85	32.02	31.59	31.91	173568
2011-10-14	32.19	32.24	31.90	32.22	147892
2011-10-17	32.06	32.21	31.75	32.03	359292
2011-10-18	32.13	32.48	31.75	32.29	368653
2011-10-19	32.32	32.83	32.07	32.16	205227
2011-10-20	32.28	32.69	31.82	32.62	273141
2011-10-21	32.95	33.32	32.86	33.32	302600
2011-10-24	33.35	33.87	33.19	33.78	271303
2011-10-25	33.52	33.87	32.97	33.06	326816
2011-10-26	33.53	33.75	32.98	33.18	288843
2011-10-27	33.94	34.33	33.63	34.00	519884
2011-10-28	34.09	34.44	33.82	34.22	297457
2011-10-31	34.00	34.47	33.70	33.71	281908
2011-11-01	32.76	33.40	32.12	32.28	338608
2011-11-02	32.70	33.53	32.70	32.74	392398
2011-11-03	32.98	33.54	32.88	33.41	323614
2011-11-04	32.94	33.67	32.60	33.60	310629
2011-11-07	33.66	33.76	32.72	33.30	169985
2011-11-08	33.42	33.77	32.96	33.69	182926
2011-11-09	33.09	33.20	32.26	32.35	315815
2011-11-10	32.71	32.91	32.48	32.73	290901
2011-11-11	33.04	33.46	32.98	33.43	224776
2011-11-14	33.37	33.46	32.97	33.14	339852
2011-11-15	32.72	32.91	32.58	32.77	246386
2011-11-16	32.49	33.04	32.28	32.44	196378
2011-11-17	32.40	32.78	32.03	32.21	173333
2011-11-18	32.24	32.45	32.16	32.25	201358
2011-11-21	31.85	31.96	30.68	31.43	482083
2011-11-22	31.45	31.49	30.84	30.90	307183
2011-11-23	30.70	30.76	30.04	30.31	339595
2011-11-25	30.33	30.49	30.01	30.01	127240
2011-11-28	30.84	31.10	30.39	30.60	379007
2011-11-29	30.75	31.50	30.74	31.37	279333
2011-11-30	32.29	32.75	31.99	32.75	434557
2011-12-01	32.76	33.17	32.55	32.79	303935
2011-12-02	33.13	33.16	32.67	32.89	316727
2011-12-05	33.25	33.64	32.66	32.81	564032
2011-12-06	32.75	33.31	32.75	33.04	215320
2011-12-07	32.91	33.49	32.59	32.99	892602
2011-12-08	32.86	32.89	31.97	32.06	341876
2011-12-09	32.20	32.88	32.13	32.75	439109
2011-12-12	32.43	32.78	32.12	32.40	285150
2011-12-13	32.64	32.87	32.09	32.20	306578
2011-12-14	32.11	32.27	31.75	31.77	254359
2011-12-15	32.07	32.43	31.94	32.40	320873
2011-12-16	32.60	32.86	32.47	32.69	599817
2011-12-19	32.75	33.09	32.09	32.16	221410
2011-12-20	32.61	33.18	32.54	33.09	271389
2011-12-21	32.94	33.73	32.94	33.64	175547
2011-12-22	33.75	33.75	33.41	33.46	157801
2011-12-23	33.56	33.99	33.52	33.84	107555
2011-12-27	33.72	34.41	33.59	34.23	153160
2011-12-28	34.31	34.33	33.59	33.66	236119
2011-12-29	33.73	34.26	33.73	34.15	177169
2011-12-30	34.14	34.25	33.55	33.58	178639
2012-01-03	34.03	34.12	32.99	33.13	221813
2012-01-04	33.04	33.50	33.01	33.21	172546
2012-01-05	33.00	33.94	32.88	33.65	253921
2012-01-06	33.62	33.90	33.40	33.67	250661
2012-01-09	33.82	34.00	33.57	33.83	308953
2012-01-10	34.16	34.55	34.01	34.26	347327
2012-01-11	34.18	34.36	33.57	33.66	372289
2012-01-12	33.76	33.79	33.42	33.59	271064
2012-01-13	33.31	33.49	32.95	33.19	203368
2012-01-17	33.49	33.72	33.02	33.08	240875
2012-01-18	33.09	33.26	32.90	33.19	241169
2012-01-19	34.08	34.11	33.08	33.81	568256
2012-01-20	33.73	34.19	33.65	34.10	259822
2012-01-23	34.07	34.34	33.55	33.75	155673
2012-01-24	33.55	34.03	33.38	33.91	199841
2012-01-25	33.83	34.61	33.59	34.54	192240
2012-01-26	34.64	34.67	34.12	34.43	264419
2012-01-27	34.26	34.45	33.97	34.22	135610
2012-01-30	34.03	34.03	33.49	33.58	159231
2012-01-31	33.80	33.90	33.43	33.76	190372
2012-02-01	33.98	34.31	33.66	34.20	270090
2012-02-02	34.15	34.30	33.93	33.94	150027
2012-02-03	34.80	35.10	34.48	35.02	330933
2012-02-06	34.83	35.51	34.81	35.14	305199
2012-02-07	34.96	35.42	34.71	35.29	196905
2012-02-08	35.26	35.82	35.20	35.32	188746
2012-02-09	35.36	35.50	35.14	35.30	241246
2012-02-10	35.14	35.26	34.92	34.99	116846
2012-02-13	35.20	35.28	34.62	34.90	213282
2012-02-14	34.34	34.46	34.02	34.22	311519
2012-02-15	34.39	34.43	33.71	33.90	384970
2012-02-16	33.90	34.21	33.90	34.00	364798
2012-02-17	34.07	34.58	33.93	34.24	253012
2012-02-21	34.21	34.59	33.96	34.09	141518
2012-02-22	34.07	34.27	33.79	34.05	109548
2012-02-23	34.05	34.47	33.98	34.40	158291
2012-02-24	34.33	34.36	33.78	33.91	211335
2012-02-27	33.77	33.91	33.31	33.33	275780
2012-02-28	33.29	33.37	32.73	33.08	238729
2012-02-29	33.19	33.34	32.84	32.84	328786
2012-03-01	32.71	33.14	32.66	32.72	298738
2012-03-02	32.71	32.98	32.45	32.54	297616
2012-03-05	32.51	32.87	32.18	32.82	238016
2012-03-06	32.50	32.86	32.45	32.81	244056
2012-03-07	32.84	33.17	32.55	33.07	519504
2012-03-08	33.16	33.55	33.00	33.52	255504
2012-03-09	33.48	33.91	33.30	33.69	321509
2012-03-12	33.72	34.26	33.72	33.93	388561
2012-03-13	34.15	34.39	33.88	34.37	311896
2012-03-14	34.25	34.32	33.19	33.52	380286
2012-03-15	33.47	33.82	33.13	33.63	330649
2012-03-16	33.05	33.59	33.00	33.05	1016372
2012-03-19	33.00	33.54	32.91	33.07	306416
2012-03-20	32.91	33.48	32.88	33.40	189066
2012-03-21	33.38	33.71	33.21	33.33	197316
2012-03-22	33.08	33.32	32.89	33.17	147482
2012-03-23	33.24	33.40	33.01	33.25	255658
2012-03-26	33.54	33.74	33.46	33.68	294835
2012-03-27	33.73	34.08	33.67	33.89	215747
2012-03-28	33.83	34.04	33.45	33.63	171321
2012-03-29	33.44	33.70	33.21	33.60	204716
2012-03-30	33.75	33.76	33.34	33.53	538611
2012-04-02	33.41	34.29	33.30	34.22	372317
2012-04-03	34.23	34.31	33.76	34.07	368343
2012-04-04	33.89	34.06	33.67	34.01	372740
2012-04-05	33.87	34.07	33.25	33.37	196261
2012-04-09	33.03	33.14	32.76	32.85	244006
2012-04-10	32.83	32.94	32.15	32.26	314442
2012-04-11	32.49	32.49	32.11	32.21	263045
2012-04-12	32.18	32.67	32.10	32.50	194321
2012-04-13	32.43	32.67	32.30	32.30	186338
2012-04-16	32.49	32.83	32.42	32.62	172020
2012-04-17	32.86	33.12	32.56	32.97	204123
2012-04-18	32.81	32.95	32.40	32.57	178760
2012-04-19	32.52	32.64	32.10	32.34	148892
2012-04-20	32.64	32.95	32.46	32.72	163705
2012-04-23	32.33	32.40	32.12	32.28	180051
2012-04-24	32.24	32.65	32.22	32.60	193330
2012-04-25	32.96	33.11	32.65	33.08	171193
2012-04-26	33.02	33.34	32.91	33.18	162651
2012-04-27	33.12	33.32	32.82	33.10	252509
2012-04-30	33.01	33.24	32.96	33.01	275812
2012-05-01	33.13	33.68	32.90	33.08	342931
2012-05-02	32.88	32.92	32.48	32.54	180270
2012-05-03	32.55	32.70	32.16	32.20	188691
2012-05-04	31.84	32.50	31.84	32.14	218566
2012-05-07	32.05	32.22	31.59	31.73	259500
2012-05-08	31.59	32.42	31.52	32.42	209978
2012-05-09	32.28	32.66	32.21	32.49	217162
2012-05-10	32.57	32.86	32.45	32.75	105710
2012-05-11	32.62	32.83	32.48	32.58	134773
2012-05-14	32.49	33.02	32.41	32.70	255668
2012-05-15	32.86	32.86	32.41	32.50	201635
2012-05-16	32.17	32.43	32.04	32.25	201642
2012-05-17	32.23	32.34	31.92	31.93	159924
2012-05-18	31.87	32.10	31.51	31.60	184515
2012-05-21	31.70	31.96	31.32	31.96	214403
2012-05-22	31.94	32.29	31.87	32.08	199895
2012-05-23	31.92	32.13	31.50	31.76	150575
2012-05-24	31.82	31.96	31.37	31.72	256399
2012-05-25	31.74	31.90	31.60	31.73	134305
2012-05-29	31.95	31.97	31.62	31.94	197585
2012-05-30	31.68	31.94	31.68	31.78	206678
2012-05-31	31.85	32.42	31.76	32.18	429221
2012-06-01	31.77	32.21	31.66	31.81	267897
2012-06-04	31.99	32.09	31.73	31.87	171106
2012-06-05	31.61	32.51	31.61	32.25	241870
2012-06-06	32.47	32.79	32.25	32.75	228519
2012-06-07	33.05	33.10	32.46	32.51	862672
2012-06-08	32.56	32.74	32.20	32.66	244040
2012-06-11	32.95	32.95	32.28	32.30	236942
2012-06-12	32.41	32.47	32.06	32.47	127149
2012-06-13	32.38	32.59	32.12	32.29	166629
2012-06-14	32.39	32.64	32.28	32.46	157422
2012-06-15	32.55	32.83	32.47	32.56	317112
2012-06-18	32.53	32.81	32.47	32.75	177479
2012-06-19	32.90	33.43	32.64	33.13	221477
2012-06-20	33.18	33.35	32.92	32.99	203174
2012-06-21	33.00	33.20	32.30	32.35	216889
2012-06-22	32.53	32.76	32.40	32.70	260745
2012-06-25	32.47	32.55	32.14	32.19	136109
2012-06-26	32.30	32.42	32.11	32.26	4550700
2012-06-27	32.38	33.07	32.38	32.94	204081
2012-06-28	32.76	32.82	32.20	32.54	420531
2012-06-29	32.99	33.02	32.11	32.17	522569
2012-07-02	32.24	32.43	31.50	32.13	814845
2012-07-03	32.14	32.68	32.14	32.66	219145
2012-07-05	32.58	32.73	32.15	32.17	317964
2012-07-06	31.93	32.53	31.93	32.46	392140
2012-07-09	32.50	32.65	31.94	32.07	386528
2012-07-10	32.29	32.29	31.54	31.64	459023
2012-07-11	31.68	31.78	31.24	31.46	444037
2012-07-12	31.32	31.49	31.24	31.36	452928
2012-07-13	31.45	31.77	31.31	31.64	509120
2012-07-16	31.48	31.48	30.29	30.86	950397
2012-07-17	30.97	32.39	30.97	31.75	1698226
2012-07-18	31.77	31.96	31.67	31.85	610615
2012-07-19	32.01	32.35	31.47	32.13	899922
2012-07-20	32.01	33.05	32.01	32.19	4348479
2012-07-23	32.01	32.12	31.72	31.97	473273
2012-07-24	32.14	32.14	31.48	31.60	406501
2012-07-25	31.65	31.70	31.40	31.59	340793
2012-07-26	31.90	32.06	31.50	31.55	309566
2012-07-27	31.65	32.21	31.60	31.97	300028
2012-07-30	31.91	32.34	31.86	32.31	310740
2012-07-31	32.31	32.38	31.83	31.85	396654
2012-08-01	31.89	32.30	31.14	31.14	495914
2012-08-02	31.10	31.23	30.93	31.20	432049
2012-08-03	31.51	31.94	31.41	31.71	260877
2012-08-06	31.83	32.01	31.77	31.89	210987
2012-08-07	31.89	31.99	30.41	30.67	1075635
2012-08-08	30.57	31.45	30.57	31.39	527513
2012-08-09	31.44	31.58	31.14	31.46	486130
2012-08-10	31.45	31.51	31.19	31.48	363433
2012-08-13	31.41	31.95	31.40	31.90	503561
2012-08-14	32.01	32.07	31.77	31.96	348799
2012-08-15	31.57	31.72	31.37	31.57	284896
2012-08-16	31.53	31.75	31.36	31.61	260878
2012-08-17	31.66	31.72	31.45	31.51	286004
2012-08-20	31.46	31.50	31.29	31.41	502246
2012-08-21	31.41	31.57	31.26	31.42	772607
2012-08-22	31.43	31.55	31.22	31.32	158674
2012-08-23	31.35	31.36	30.82	31.01	384152
2012-08-24	32.65	33.78	32.32	33.42	1811056
2012-08-27	33.51	34.53	33.40	34.13	738350
2012-08-28	34.03	34.31	33.86	34.15	461679
2012-08-29	34.47	34.85	34.47	34.49	474248
2012-08-30	34.46	34.46	34.03	34.11	354201
2012-08-31	34.35	34.37	33.91	34.20	500509
2012-09-04	34.20	34.60	33.85	34.46	318648
2012-09-05	34.63	34.67	34.32	34.47	333075
2012-09-06	34.48	34.91	34.28	34.75	312964
2012-09-07	34.80	34.88	34.48	34.57	217843
2012-09-10	34.48	34.74	34.45	34.45	192915
2012-09-11	34.47	34.70	34.41	34.56	151728
2012-09-12	34.84	35.22	34.62	34.89	317186
2012-09-13	34.82	35.35	34.70	35.04	286535
2012-09-14	35.14	35.56	35.12	35.35	323034
2012-09-17	35.21	35.67	35.08	35.55	359612
2012-09-18	35.47	35.58	35.12	35.31	283597
2012-09-19	35.31	35.55	35.20	35.49	237101
2012-09-20	35.37	36.05	35.27	35.62	375200
2012-09-21	35.91	35.99	35.30	35.70	533526
2012-09-24	35.52	36.02	35.49	35.80	202963
2012-09-25	35.95	36.28	35.53	35.64	335015
2012-09-26	35.66	36.07	35.48	35.61	323146
2012-09-27	35.62	35.76	35.27	35.44	269228
2012-09-28	35.26	35.69	34.89	35.57	223606
2012-10-01	35.62	35.83	35.35	35.60	265120
2012-10-02	35.78	35.82	35.30	35.40	325013
2012-10-03	35.50	35.59	35.06	35.15	333428
2012-10-04	35.15	35.48	35.06	35.30	269228
2012-10-05	35.41	35.59	35.26	35.34	181944
2012-10-08	35.34	35.43	35.05	35.31	91269
2012-10-09	35.25	35.50	35.08	35.23	150973
2012-10-10	35.26	35.56	35.09	35.14	165642
2012-10-11	35.27	35.29	35.02	35.14	236378
2012-10-12	35.10	35.41	35.00	35.12	182324
2012-10-15	35.10	35.49	34.95	35.48	108594
2012-10-16	35.63	36.30	35.44	35.74	180869
2012-10-17	35.72	36.20	35.65	36.16	128691
2012-10-18	36.14	36.37	36.14	36.31	104998
2012-10-19	36.16	36.33	35.53	35.66	156889
2012-10-22	35.55	35.63	35.25	35.52	141954
2012-10-23	35.27	35.55	35.02	35.53	218839
2012-10-24	35.83	36.13	35.39	35.74	173206
2012-10-25	36.00	36.02	35.53	35.92	93263
2012-10-26	35.97	36.10	35.74	35.88	60650
2012-10-31	35.78	35.97	35.47	35.77	227506
2012-11-01	35.76	36.55	35.65	36.06	299647
2012-11-02	36.24	36.28	35.38	35.38	159035
2012-11-05	35.49	35.56	35.14	35.44	102792
2012-11-06	35.56	36.62	35.41	36.38	345600
2012-11-07	36.00	36.03	34.94	35.03	331579
2012-11-08	36.00	36.12	34.84	35.01	279197
2012-11-09	35.20	35.43	34.68	34.78	358311
2012-11-12	34.80	35.18	34.37	34.48	193473
2012-11-13	34.37	34.91	34.32	34.60	183583
2012-11-14	34.19	34.50	33.71	33.90	250932
2012-11-15	33.85	34.02	33.51	33.88	281975
2012-11-16	33.77	34.19	33.55	34.18	242832
2012-11-19	34.53	34.53	34.05	34.26	154073
2012-11-20	34.30	34.33	33.93	34.02	229596
2012-11-21	34.13	34.21	33.72	33.89	185740
2012-11-23	34.00	34.11	33.83	34.08	77960
2012-11-26	34.02	34.46	34.02	34.30	238233
2012-11-27	34.38	34.75	34.33	34.66	253500
2012-11-28	34.66	35.22	34.43	35.20	234898
2012-11-29	35.43	35.56	35.06	35.44	153496
2012-11-30	35.54	35.81	35.43	35.69	268926
2012-12-03	35.79	35.95	35.31	35.61	208782
2012-12-04	35.71	35.83	35.40	35.43	176195
2012-12-05	35.45	36.16	35.38	35.90	149472
2012-12-06	35.88	36.26	35.70	35.79	122824
2012-12-07	35.78	35.87	35.48	35.71	157214
2012-12-10	35.72	35.80	35.31	35.65	243773
2012-12-11	35.89	35.99	35.63	35.81	150879
2012-12-12	35.98	36.08	35.54	35.61	162027
2012-12-13	35.58	35.73	35.43	35.60	136498
2012-12-14	35.46	35.90	35.45	35.84	181122
2012-12-17	35.87	36.42	35.87	36.39	185594
2012-12-18	36.36	36.66	36.27	36.65	186010
2012-12-19	36.60	36.69	36.24	36.26	189730
2012-12-20	36.25	37.00	36.25	36.95	326040
2012-12-21	36.65	36.83	36.40	36.63	1155353
2012-12-24	36.52	36.52	36.07	36.37	102478
2012-12-26	36.37	36.58	36.05	36.05	131132
2012-12-27	36.00	36.16	35.58	35.99	171704
2012-12-28	35.78	36.38	35.66	35.76	196694
2012-12-31	35.80	36.48	35.51	36.34	206026
2013-01-02	37.02	37.77	36.89	37.74	453153
2013-01-03	37.79	37.92	37.51	37.60	171207
2013-01-04	37.79	38.06	37.45	38.04	227072
2013-01-07	37.88	37.88	37.55	37.57	156625
2013-01-08	37.50	37.81	37.35	37.60	229046
2013-01-09	37.74	37.95	37.51	37.93	178622
2013-01-10	38.13	38.20	37.88	38.09	124607
2013-01-11	38.18	38.34	38.00	38.29	174317
2013-01-14	38.30	38.59	38.29	38.51	119864
2013-01-15	38.38	38.75	38.16	38.73	254673
2013-01-16	38.65	38.75	38.47	38.60	148537
2013-01-17	38.77	39.21	38.60	39.12	251438
2013-01-18	39.06	39.08	38.85	39.05	267182
2013-01-22	39.11	39.27	38.96	39.19	514236
2013-01-23	39.23	39.24	39.01	39.08	234038
2013-01-24	39.15	39.26	38.90	39.20	272836
2013-01-25	39.37	39.69	39.20	39.59	227245
2013-01-28	39.69	40.02	39.62	40.02	333977
2013-01-29	40.03	40.73	39.95	40.41	381473
2013-01-30	40.45	40.70	40.23	40.57	258080
2013-01-31	40.48	40.97	40.31	40.35	378776
2013-02-01	40.80	41.35	40.39	40.88	287768
2013-02-04	40.74	41.43	39.86	40.39	350420
2013-02-05	40.44	40.92	40.40	40.51	355872
2013-02-06	40.49	40.97	40.22	40.92	181056
2013-02-07	41.00	41.12	40.60	40.89	170221
2013-02-08	41.02	41.12	40.72	40.91	137763
2013-02-11	40.97	41.18	40.95	41.06	122645
2013-02-12	41.22	41.36	41.06	41.28	172050
2013-02-13	41.23	41.25	40.86	41.05	193155
2013-02-14	41.03	41.20	40.65	40.70	139608
2013-02-15	40.86	40.98	40.63	40.86	209750
2013-02-19	40.94	41.37	39.55	41.22	269441
2013-02-20	41.20	41.72	41.01	41.02	348253
2013-02-21	41.01	41.32	40.61	40.74	170864
2013-02-22	41.04	41.56	40.96	41.56	243404
2013-02-25	41.77	41.81	40.68	40.68	219324
2013-02-26	40.78	41.24	40.78	41.07	125332
2013-02-27	41.12	41.77	41.05	41.56	110314
2013-02-28	41.60	41.90	41.37	41.59	174976
2013-03-01	41.51	41.82	41.02	41.66	315503
2013-03-04	41.65	42.22	41.61	42.15	238963
2013-03-05	42.48	42.81	42.14	42.25	226768
2013-03-06	42.34	42.53	42.13	42.27	138988
2013-03-07	42.35	42.45	41.88	42.17	142877
2013-03-08	42.47	42.73	42.20	42.70	138481
2013-03-11	42.70	42.93	42.50	42.69	135681
2013-03-12	42.73	42.85	42.36	42.66	111063
2013-03-13	42.73	43.02	42.43	42.96	199493
2013-03-14	43.03	43.46	42.96	43.42	180852
2013-03-15	43.42	43.94	43.42	43.74	450769
2013-03-18	42.95	43.33	42.67	42.93	301494
2013-03-19	43.10	43.42	42.89	43.14	161610
2013-03-20	43.31	43.64	43.14	43.59	188357
2013-03-21	43.46	43.64	43.13	43.30	152468
2013-03-22	43.42	43.70	43.36	43.59	122441
2013-03-25	43.62	44.07	43.26	43.60	135077
2013-03-26	43.80	44.06	43.71	43.96	134025
2013-03-27	43.76	44.16	43.64	44.08	178062
2013-03-28	44.15	44.32	43.93	44.04	299561
2013-04-01	44.09	44.23	43.56	43.89	182123
2013-04-02	44.00	44.38	43.60	43.75	193373
2013-04-03	43.76	43.96	43.22	43.27	209167
2013-04-04	43.28	43.91	43.25	43.91	184357
2013-04-05	43.30	43.98	43.19	43.96	131930
2013-04-08	43.99	44.86	43.72	44.85	203240
2013-04-09	44.98	44.99	44.25	44.26	110224
2013-04-10	44.43	45.05	44.37	45.00	197948
2013-04-11	44.91	45.19	44.88	45.11	184563
2013-04-12	45.00	45.21	44.82	44.99	205754
2013-04-15	44.91	45.10	44.28	44.36	472078
2013-04-16	44.77	45.37	44.30	45.32	299580
2013-04-17	45.01	45.09	44.41	44.57	297445
2013-04-18	44.61	44.78	44.41	44.64	218399
2013-04-19	44.64	46.12	44.41	45.75	228436
2013-04-22	45.88	46.04	45.14	45.80	142027
2013-04-23	46.01	46.83	45.83	46.51	352158
2013-04-24	46.52	46.66	46.30	46.45	125991
2013-04-25	46.55	46.93	46.43	46.47	121034
2013-04-26	46.30	46.64	45.92	46.28	216207
2013-04-29	46.45	46.95	46.35	46.51	147773
2013-04-30	46.45	46.90	46.40	46.89	203101
2013-05-01	46.73	46.93	45.82	45.85	287379
2013-05-02	46.04	47.00	45.95	46.64	292911
2013-05-03	47.83	48.70	47.50	48.30	281456
2013-05-06	48.31	48.60	47.94	48.15	185719
2013-05-07	48.15	48.88	48.03	48.88	263467
2013-05-08	48.70	48.86	48.26	48.49	149766
2013-05-09	48.55	48.79	48.02	48.17	221161
2013-05-10	48.24	49.60	48.24	49.36	301107
2013-05-13	49.24	49.24	48.50	48.65	238330
2013-05-14	48.61	49.60	48.48	49.51	198829
2013-05-15	49.14	49.89	49.01	49.34	168699
2013-05-16	49.33	49.49	48.89	49.05	139192
2013-05-17	49.30	49.80	49.09	49.77	346233
2013-05-20	49.68	50.25	49.59	49.97	232373
2013-05-21	49.89	50.06	49.43	49.83	127857
2013-05-22	49.76	50.52	48.28	48.61	207632
2013-05-23	48.16	48.17	46.18	47.85	451893
2013-05-24	47.69	47.69	47.15	47.54	172546
2013-05-28	47.99	48.40	47.25	47.74	170061
2013-05-29	47.34	47.34	46.19	46.95	165795
2013-05-30	46.95	47.90	46.95	47.66	147272
2013-05-31	47.44	48.22	47.42	47.47	160974
2013-06-03	47.65	47.94	46.94	47.78	334432
2013-06-04	47.70	48.05	47.16	47.66	267471
2013-06-05	47.48	47.80	46.69	46.97	240575
2013-06-06	46.95	47.60	46.74	47.59	212751
2013-06-07	47.80	48.37	47.51	48.20	148416
2013-06-10	48.22	48.52	47.79	48.52	100279
2013-06-11	48.02	48.72	47.62	48.13	130417
2013-06-12	48.57	48.57	47.29	47.36	115569
2013-06-13	47.23	48.32	47.04	48.21	110563
2013-06-14	48.05	48.50	47.93	48.12	91194
2013-06-17	48.51	48.81	47.81	48.21	89225
2013-06-18	48.33	49.35	48.07	49.19	131206
2013-06-19	49.04	49.04	47.81	47.86	111775
2013-06-20	47.17	47.25	45.71	45.89	190508
2013-06-21	46.03	46.43	45.07	46.14	377814
2013-06-24	45.67	46.63	45.39	46.51	158723
2013-06-25	46.95	47.08	46.35	47.05	124183
2013-06-26	47.42	47.91	47.02	47.74	209655
2013-06-27	48.11	48.71	48.06	48.64	150795
2013-06-28	48.58	49.23	48.27	48.75	208627
2013-07-01	48.62	49.01	48.21	48.51	152799
2013-07-02	48.58	49.37	48.37	48.68	170833
2013-07-03	48.61	49.30	48.48	49.04	52465
2013-07-05	49.60	49.68	48.50	49.65	95873
2013-07-08	49.88	50.11	49.43	49.72	205260
2013-07-09	49.95	50.90	49.65	50.87	136627
2013-07-10	50.72	51.31	50.61	51.18	221328
2013-07-11	51.80	52.66	51.56	52.63	148537
2013-07-12	52.63	52.85	52.45	52.66	214858
2013-07-15	52.82	53.97	52.56	53.91	197551
2013-07-16	53.98	54.00	52.80	52.87	260686
2013-07-17	53.24	53.63	52.84	53.25	110791
2013-07-18	52.80	54.12	52.60	53.80	197603
2013-07-19	53.49	53.69	53.00	53.04	227321
2013-07-22	53.04	53.49	52.67	52.85	188296
2013-07-23	53.04	53.31	52.14	52.65	247953
2013-07-24	52.81	52.81	51.16	51.70	202922
2013-07-25	51.72	52.52	51.72	52.51	173152
2013-07-26	52.24	52.79	52.02	52.71	122706
2013-07-29	52.67	52.89	52.27	52.52	143089
2013-07-30	52.73	53.00	52.35	52.76	180035
2013-07-31	52.85	53.54	52.61	53.05	205657
2013-08-01	53.50	55.09	53.47	54.82	385608
2013-08-02	54.69	55.04	54.40	54.80	208710
2013-08-05	54.64	54.89	54.29	54.61	206810
2013-08-06	54.34	54.57	53.64	54.04	252106
2013-08-07	53.78	53.96	53.30	53.46	106320
2013-08-08	53.72	53.76	52.60	53.22	138742
2013-08-09	53.21	53.21	52.63	52.79	130285
2013-08-12	52.49	53.19	52.28	53.18	83615
2013-08-13	53.25	53.25	52.54	52.73	91488
2013-08-14	52.40	52.40	51.41	51.62	88038
2013-08-15	50.94	51.30	50.82	50.83	166301
2013-08-16	50.58	50.78	49.75	50.59	151385
2013-08-19	50.59	50.75	49.90	49.92	142818
2013-08-20	50.00	50.84	50.00	50.42	202578
2013-08-21	50.14	50.31	49.65	49.68	146618
2013-08-22	49.73	49.79	49.14	49.40	104878
2013-08-23	49.45	49.60	49.04	49.48	129130
2013-08-26	49.62	49.62	48.91	49.13	78877
2013-08-27	48.67	49.08	48.15	48.25	171766
2013-08-28	48.18	48.80	47.90	48.57	142229
2013-08-29	48.60	49.22	48.45	48.81	130027
2013-08-30	48.73	49.02	47.85	48.02	295333
2013-09-03	48.34	48.72	46.64	47.18	392929
2013-09-04	47.18	47.85	46.76	47.63	212318
2013-09-05	47.63	47.80	46.93	47.06	123741
2013-09-06	47.27	47.58	46.62	46.89	212325
2013-09-09	46.98	47.85	46.87	47.84	134423
2013-09-10	48.11	48.44	47.84	48.42	128234
2013-09-11	48.49	48.49	47.92	48.22	190522
2013-09-12	48.25	48.43	47.83	47.93	115957
2013-09-13	48.20	48.38	47.98	48.24	72955
2013-09-16	48.96	49.00	47.65	47.83	228531
2013-09-17	47.91	48.13	47.71	48.10	165278
2013-09-18	48.16	49.70	48.02	49.60	247744
2013-09-19	49.88	50.36	49.39	49.58	109974
2013-09-20	49.83	49.88	49.02	49.04	325051
2013-09-23	48.93	50.32	48.75	49.91	169257
2013-09-24	50.06	50.15	49.49	49.61	202767
2013-09-25	49.60	49.70	49.10	49.40	162198
2013-09-26	49.42	50.15	49.42	50.06	173443
2013-09-27	49.58	50.11	49.58	49.74	132003
2013-09-30	49.27	49.92	49.25	49.86	167905
2013-10-01	49.33	50.32	49.30	50.06	337350
2013-10-02	49.77	49.88	49.12	49.57	237591
2013-10-03	49.54	49.73	48.85	49.06	242323
2013-10-04	48.98	49.00	48.46	48.51	154681
2013-10-07	47.89	48.07	47.57	47.62	320087
2013-10-08	47.57	47.80	47.08	47.10	253981
2013-10-09	47.32	48.03	47.00	47.56	242507
2013-10-10	48.11	49.04	47.68	48.75	221333
2013-10-11	48.49	49.25	48.24	49.12	164430
2013-10-14	48.97	48.97	48.02	48.71	176754
2013-10-15	48.70	48.80	48.07	48.08	120703
2013-10-16	48.51	48.65	48.05	48.62	134048
2013-10-17	48.55	49.85	48.27	49.77	155587
2013-10-18	50.18	50.84	49.85	50.81	194780
2013-10-21	50.84	50.97	50.52	50.73	125334
2013-10-22	50.94	51.64	50.72	51.34	104723
2013-10-23	51.18	51.74	51.13	51.43	129575
2013-10-24	51.65	51.68	51.19	51.27	108474
2013-10-25	51.49	52.00	51.13	52.00	102440
2013-10-28	51.90	52.25	51.62	51.99	184145
2013-10-29	52.22	52.33	51.56	52.09	150187
2013-10-30	52.05	52.40	51.33	51.34	162220
2013-10-31	51.39	51.49	50.47	50.72	136282
2013-11-01	50.71	51.19	50.33	50.71	188288
2013-11-04	50.95	51.44	50.35	51.31	152905
2013-11-05	54.09	54.83	52.00	52.20	415327
2013-11-06	52.39	52.54	51.86	52.14	243098
2013-11-07	52.23	52.40	50.61	50.81	214570
2013-11-08	50.72	51.41	50.20	51.08	244474
2013-11-11	51.06	52.19	51.00	52.03	239066
2013-11-12	51.79	51.97	51.22	51.52	194293
2013-11-13	50.62	51.26	50.16	51.22	192190
2013-11-14	51.35	51.72	51.00	51.11	228747
2013-11-15	51.06	51.48	50.60	51.34	106447
2013-11-18	51.59	51.59	50.89	50.96	117905
2013-11-19	50.95	51.40	50.63	51.21	212048
2013-11-20	51.42	51.62	50.77	50.96	132948
2013-11-21	51.28	51.88	50.90	51.40	132101
2013-11-22	51.29	51.87	51.16	51.59	127497
2013-11-25	51.66	52.08	51.00	51.08	103956
2013-11-26	51.21	51.23	50.58	50.73	120537
2013-11-27	50.67	50.84	50.26	50.47	88834
2013-11-29	50.55	50.80	50.25	50.27	82973
2013-12-02	50.39	51.18	49.92	50.07	321210
2013-12-03	49.85	50.60	49.84	50.50	377282
2013-12-04	50.16	51.06	50.16	50.93	252000
2013-12-05	50.85	51.22	50.50	50.89	212341
2013-12-06	51.24	52.11	51.22	51.90	179810
2013-12-09	52.00	52.07	51.32	51.66	159899
2013-12-10	51.67	51.70	50.61	50.71	198933
2013-12-11	50.81	50.81	49.50	49.71	194278
2013-12-12	49.68	49.96	49.39	49.67	179521
2013-12-13	49.75	50.35	49.41	50.22	186464
2013-12-16	50.32	51.23	49.82	51.16	312601
2013-12-17	51.13	51.49	50.82	51.08	232002
2013-12-18	51.26	51.94	50.62	51.91	228767
2013-12-19	51.86	51.86	50.87	50.97	201084
2013-12-20	50.90	52.43	50.85	51.90	792432
2013-12-23	52.25	52.59	51.83	52.24	254098
2013-12-24	52.15	52.90	52.15	52.75	161821
2013-12-26	52.86	53.14	52.25	52.38	135919
2013-12-27	52.62	52.65	52.15	52.35	106892
2013-12-30	52.19	52.61	52.19	52.41	177097
2013-12-31	52.67	53.01	52.31	52.51	213453
2014-01-02	52.41	52.55	51.25	51.56	267339
2014-01-03	51.57	52.05	51.09	51.77	232369
2014-01-06	51.86	52.19	51.28	51.95	316114
2014-01-07	51.98	52.80	51.61	52.62	386822
2014-01-08	52.68	52.90	52.01	52.69	616863
2014-01-09	53.00	53.06	52.21	53.06	447239
2014-01-10	53.10	54.32	53.10	53.92	387059
2014-01-13	54.07	54.74	52.85	53.02	550190
2014-01-14	53.21	54.25	53.13	53.97	427883
2014-01-15	54.22	54.69	53.72	54.00	363425
2014-01-16	54.05	54.62	53.65	54.42	334193
2014-01-17	54.31	54.40	53.50	53.62	1901411
2014-01-21	54.10	54.21	53.09	54.20	410915
2014-01-22	54.19	54.57	53.82	54.50	226406
2014-01-23	54.21	54.55	53.81	54.30	204765
2014-01-24	53.85	54.13	53.09	53.32	224270
2014-01-27	61.52	57.58	53.02	53.21	298827
2014-01-28	53.20	53.40	52.89	53.31	300936
2014-01-29	52.99	53.74	52.55	53.36	220763
2014-01-30	53.77	54.87	53.54	54.63	209357
2014-01-31	53.57	55.00	53.57	54.83	264817
2014-02-03	54.90	55.00	52.82	53.04	459058
2014-02-04	53.13	53.13	52.37	52.69	334841
2014-02-05	52.56	52.82	51.95	52.62	277312
2014-02-06	52.61	53.46	52.42	53.11	273457
2014-02-07	53.21	53.91	52.69	53.86	210355
2014-02-10	54.06	54.38	53.62	54.29	233254
2014-02-11	54.15	55.27	54.12	55.15	219813
2014-02-12	54.67	54.84	53.75	54.23	241294
2014-02-13	53.93	55.24	53.93	55.23	186351
2014-02-14	55.25	55.85	54.80	55.83	321330
2014-02-18	55.88	56.80	55.74	56.50	259719
2014-02-19	56.37	57.36	55.78	55.90	296664
2014-02-20	56.05	56.89	55.90	56.73	156155
2014-02-21	57.03	57.03	56.42	56.53	222561
2014-02-24	56.59	57.11	56.34	56.36	178327
2014-02-25	56.39	56.77	56.13	56.36	139412
2014-02-26	56.64	56.94	56.05	56.22	189193
2014-02-27	56.11	56.56	56.07	56.33	127607
2014-02-28	56.29	57.13	56.29	56.71	197580
2014-03-03	56.46	56.70	56.08	56.36	229542
2014-03-04	57.05	57.88	57.05	57.54	272782
2014-03-05	57.38	57.55	56.88	57.18	288122
2014-03-06	57.17	57.48	56.63	56.73	143061
2014-03-07	56.84	56.94	55.69	56.20	378348
2014-03-10	56.21	56.34	55.76	55.90	152695
2014-03-11	55.90	56.12	55.20	55.70	210814
2014-03-12	55.55	56.38	55.51	56.35	221575
2014-03-13	56.34	57.03	56.20	57.01	244849
2014-03-14	56.98	58.28	56.96	58.00	210002
2014-03-17	58.19	58.70	57.99	58.34	237186
2014-03-18	58.34	59.05	58.21	58.68	280633
2014-03-19	58.70	58.70	57.23	57.44	150093
2014-03-20	57.38	57.38	56.77	57.01	145014
2014-03-21	57.26	57.98	56.39	56.45	658186
2014-03-24	56.76	56.97	56.02	56.19	246874
2014-03-25	56.44	56.81	56.04	56.69	161827
2014-03-26	57.13	57.13	56.24	56.28	254084
2014-03-27	56.35	56.59	56.04	56.51	159132
2014-03-28	56.45	56.86	56.21	56.38	166907
2014-03-31	56.76	57.87	56.40	57.65	232424
2014-04-01	57.61	57.97	57.13	57.93	248281
2014-04-02	58.05	58.35	57.64	58.05	268155
2014-04-03	58.20	58.46	57.84	57.95	166312
2014-04-04	58.41	59.01	57.28	57.46	228752
2014-04-07	57.36	57.45	56.76	56.79	216613
2014-04-08	56.75	57.69	56.74	57.46	279090
2014-04-09	57.57	57.90	57.18	57.90	288801
2014-04-10	57.93	58.49	57.00	57.33	282170
2014-04-11	56.83	57.60	56.46	56.69	367752
2014-04-14	57.42	58.66	57.14	57.91	389527
2014-04-15	58.07	58.63	57.63	58.42	304194
2014-04-16	58.63	58.85	58.44	58.77	256836
2014-04-17	58.64	59.07	58.01	58.09	1005234
2014-04-21	58.11	58.17	57.39	57.79	254232
2014-04-22	58.00	58.27	57.63	58.21	219381
2014-04-23	58.18	59.08	58.05	58.11	245085
2014-04-24	58.38	58.72	57.99	58.48	164074
2014-04-25	58.32	58.63	57.95	58.25	226514
2014-04-28	58.45	58.65	57.60	58.25	164142
2014-04-29	58.56	58.85	57.52	57.60	165958
2014-04-30	57.67	57.83	57.19	57.75	175222
2014-05-01	57.89	58.15	57.12	57.81	300549
2014-05-02	59.30	60.38	57.65	57.83	276108
2014-05-05	57.56	58.64	57.18	58.55	204240
2014-05-06	58.54	58.66	57.80	57.84	188632
2014-05-07	58.03	58.69	57.69	58.64	245500
2014-05-08	58.75	59.27	57.62	57.64	239598
2014-05-09	57.37	57.70	56.76	56.93	157085
2014-05-12	56.97	57.50	56.76	57.22	162711
2014-05-13	57.11	57.47	56.52	56.54	222135
2014-05-14	56.06	56.55	55.76	56.06	204987
2014-05-15	55.72	56.12	55.23	56.01	298002
2014-05-16	55.99	56.26	55.51	56.25	166253
2014-05-19	56.13	56.56	55.70	56.04	261079
2014-05-20	55.86	56.04	55.53	55.87	300654
2014-05-21	55.98	56.00	55.28	55.95	193002
2014-05-22	56.19	56.72	55.99	56.43	108487
2014-05-23	56.46	56.87	55.95	56.73	146404
2014-05-27	56.93	57.53	56.91	57.46	142674
2014-05-28	57.46	57.65	57.12	57.41	131976
2014-05-29	57.41	57.42	56.90	57.20	94944
2014-05-30	57.39	57.77	57.19	57.67	118634
2014-06-02	57.73	57.78	57.02	57.38	150499
2014-06-03	57.32	57.74	57.13	57.39	220900
2014-06-04	57.32	57.94	57.27	57.76	101340
2014-06-05	57.91	59.22	57.80	59.18	183160
2014-06-06	59.46	59.70	58.92	59.12	162819
2014-06-09	58.94	59.36	58.82	58.97	115273
2014-06-10	58.81	58.99	58.37	58.75	201080
2014-06-11	58.57	58.83	57.95	58.00	98521
2014-06-12	57.90	58.16	57.22	58.11	121911
2014-06-13	58.21	58.45	57.44	58.40	102498
2014-06-16	58.45	59.32	58.45	59.03	115343
2014-06-17	58.86	59.97	58.55	59.19	207915
2014-06-18	59.11	60.28	59.11	60.25	137589
2014-06-19	60.50	61.00	60.32	60.53	134143
2014-06-20	60.15	60.58	60.15	60.28	355149
2014-06-23	60.24	60.62	59.65	60.07	129997
2014-06-24	59.80	60.49	59.62	59.90	235321
2014-06-25	59.68	60.30	59.66	60.29	159044
2014-06-26	60.28	60.28	59.95	60.13	132937
2014-06-27	59.77	60.61	59.77	60.51	279686
2014-06-30	60.37	61.41	60.01	61.39	217305
2014-07-01	61.53	62.13	61.00	61.09	385130
2014-07-02	60.82	61.01	59.54	59.72	166986
2014-07-03	59.73	59.73	58.89	58.97	100802
2014-07-07	58.61	59.28	58.58	58.84	258924
2014-07-08	58.63	59.10	58.55	58.97	261253
2014-07-09	58.97	59.09	58.28	58.54	243837
2014-07-10	57.84	58.92	57.74	58.68	253214
2014-07-11	58.48	58.84	57.64	57.66	257856
2014-07-14	57.77	57.80	57.24	57.33	246003
2014-07-15	57.12	57.42	56.61	57.13	235686
2014-07-16	57.32	57.45	56.42	57.16	263929
2014-07-17	56.89	57.10	56.18	56.20	241393
2014-07-18	56.06	57.45	55.99	57.31	703724
2014-07-21	56.93	57.26	56.51	57.03	260211
2014-07-22	57.38	57.54	56.62	56.64	184555
2014-07-23	56.69	56.79	56.04	56.06	169764
2014-07-24	56.20	56.31	55.72	55.88	568480
2014-07-25	55.65	55.93	55.05	55.12	231513
2014-07-28	55.20	56.37	55.15	56.32	331329
2014-07-29	56.44	56.50	55.78	55.89	245463
2014-07-30	56.15	56.15	54.41	54.42	210059
2014-07-31	54.00	54.12	52.70	52.71	277079
2014-08-01	52.65	53.29	52.41	52.66	582443
2014-08-04	52.73	53.01	50.39	52.91	576697
2014-08-05	52.78	53.18	52.03	52.05	202898
2014-08-06	51.51	51.74	50.86	51.16	239565
2014-08-07	51.33	51.66	50.87	51.58	184981
2014-08-08	51.77	52.64	51.58	52.54	196225
2014-08-11	52.75	52.99	52.12	52.40	155148
2014-08-12	52.29	52.43	51.55	51.80	150014
2014-08-13	51.49	52.09	51.38	51.76	198278
2014-08-14	51.76	52.16	51.71	52.13	114665
2014-08-15	52.49	52.90	51.70	52.16	196806
2014-08-18	52.50	52.50	51.78	52.03	163930
2014-08-19	52.04	52.89	52.03	52.87	135625
2014-08-20	52.64	52.85	52.31	52.74	200000
2014-08-21	52.82	53.26	52.69	53.05	169438
2014-08-22	53.09	53.35	52.35	52.99	171368
2014-08-25	53.11	53.45	52.95	53.37	119028
2014-08-26	53.41	53.62	52.94	53.02	124398
2014-08-27	53.11	53.50	53.11	53.44	99293
2014-08-28	53.26	53.65	53.23	53.36	100312
2014-08-29	53.54	53.89	53.20	53.73	111542
2014-09-02	53.73	54.05	52.92	53.23	206234
2014-09-03	53.44	53.69	53.04	53.17	111090
2014-09-04	53.21	53.48	52.76	53.05	92352
2014-09-05	52.95	53.79	52.82	53.77	78440
2014-09-08	53.77	53.77	53.11	53.39	102457
2014-09-09	53.22	53.26	52.55	52.59	123771
2014-09-10	52.57	52.57	51.84	52.19	152764
2014-09-11	51.90	52.85	51.90	52.74	122571
2014-09-12	52.57	52.57	51.10	51.20	189853
2014-09-15	51.22	51.61	50.80	51.20	168804
2014-09-16	51.19	51.69	50.97	51.03	242189
2014-09-17	51.19	51.47	50.90	50.94	241535
2014-09-18	51.19	51.33	50.93	51.00	166686
2014-09-19	51.07	51.41	50.54	50.81	376980
2014-09-22	50.51	50.70	50.25	50.29	166376
2014-09-23	50.00	50.32	49.60	49.66	282760
2014-09-24	49.57	49.79	48.78	49.51	269484
2014-09-25	49.39	49.66	48.76	48.95	215947
2014-09-26	48.98	49.12	48.34	48.74	208488
2014-09-29	48.36	48.85	48.21	48.76	233369
2014-09-30	48.79	49.04	47.87	47.88	358618
2014-10-01	47.92	48.51	47.43	47.57	441703
2014-10-02	47.47	48.05	47.26	47.48	229850
2014-10-03	47.91	48.46	47.23	48.25	208241
2014-10-06	48.32	48.91	48.05	48.48	155038
2014-10-07	48.18	48.84	48.15	48.31	215819
2014-10-08	48.31	49.83	48.25	49.80	294952
2014-10-09	49.68	49.95	47.89	47.94	397091
2014-10-10	47.88	48.51	47.51	47.71	229822
2014-10-13	47.74	48.39	47.36	47.88	313436
2014-10-14	48.31	49.68	48.15	49.11	274461
2014-10-15	48.71	49.18	47.50	48.59	369109
2014-10-16	47.92	49.68	47.11	49.51	362848
2014-10-17	50.01	50.01	48.91	49.15	452636
2014-10-20	49.12	50.19	49.12	50.13	172383
2014-10-21	50.40	51.45	50.14	51.42	207922
2014-10-22	51.50	52.41	51.47	51.61	213907
2014-10-23	52.03	52.66	51.74	52.16	184884
2014-10-24	52.32	52.32	51.59	51.72	153786
2014-10-27	51.60	52.16	51.34	52.13	152288
2014-10-28	52.28	53.20	52.03	53.20	194583
2014-10-29	53.24	53.67	52.39	53.26	260564
2014-10-30	53.09	54.61	52.91	54.60	249292
2014-10-31	55.11	55.11	54.12	54.73	251578
2014-11-03	54.82	54.90	54.01	54.51	315793
2014-11-04	56.39	56.92	54.51	55.29	339674
2014-11-05	55.71	56.89	55.33	56.83	240091
2014-11-06	56.67	56.67	55.76	56.01	220866
2014-11-07	55.92	56.68	55.72	56.66	161269
2014-11-10	56.54	57.09	56.34	56.86	144377
2014-11-11	56.94	57.17	56.30	56.63	168934
2014-11-12	56.24	56.24	55.27	55.81	221183
2014-11-13	55.45	55.70	55.07	55.15	18396
2014-11-14	54.33	54.64	53.87	53.89	149298
2014-11-17	53.82	54.72	53.68	54.46	139984
2014-11-18	54.35	55.10	54.35	54.42	190044
2014-11-19	54.29	54.32	53.57	54.07	123465
2014-11-20	53.74	54.50	53.68	54.36	167078
2014-11-21	54.90	54.95	53.70	54.29	196650
2014-11-24	54.46	54.70	54.04	54.22	113633
2014-11-25	54.29	54.54	53.91	54.37	115204
2014-11-26	54.42	54.58	54.00	54.54	81866
2014-11-28	54.69	55.07	53.96	54.01	156015
2014-12-01	53.88	54.26	53.45	53.53	234722
2014-12-02	53.68	54.47	53.24	54.29	153010
2014-12-03	54.14	54.39	53.84	54.27	156943
2014-12-04	54.16	54.35	53.64	54.05	121379
2014-12-05	53.83	54.12	53.67	53.97	199198
2014-12-08	53.96	54.81	53.36	53.54	201701
2014-12-09	53.04	54.23	53.04	54.19	212701
2014-12-10	54.03	54.35	52.64	52.75	160609
2014-12-11	52.94	53.79	52.79	52.92	133903
2014-12-12	52.52	52.95	51.65	51.68	181884
2014-12-15	52.01	52.16	50.41	50.61	202773
2014-12-16	50.56	51.69	49.82	50.50	631941
2014-12-17	50.74	51.18	50.17	51.07	379890
2014-12-18	51.52	52.42	51.33	52.39	224035
2014-12-19	52.32	52.72	51.55	52.30	429290
2014-12-22	52.26	52.68	51.86	52.56	159654
2014-12-23	52.90	53.37	52.52	53.08	137455
2014-12-24	53.05	53.90	53.05	53.53	273070
2014-12-26	53.83	54.61	53.77	54.05	177514
2014-12-29	54.05	55.59	54.05	55.52	217421
2014-12-30	55.25	55.33	54.15	54.16	131534
2014-12-31	54.41	54.50	53.02	53.04	176415
2015-01-02	53.22	53.37	52.42	53.12	133897
2015-01-05	52.91	53.17	51.76	52.07	234148
2015-01-06	52.29	53.18	51.01	51.06	251014
2015-01-07	51.44	51.89	50.70	51.32	257979
2015-01-08	51.78	52.40	51.53	51.76	227494
2015-01-09	51.75	52.01	49.88	49.95	222826
2015-01-12	50.00	50.07	49.21	49.79	261374
2015-01-13	50.28	51.74	50.02	50.67	263618
2015-01-14	50.29	51.40	50.20	51.30	184336
2015-01-15	51.30	51.62	50.78	51.12	142961
2015-01-16	50.84	51.82	50.84	51.79	139824
2015-01-20	51.75	51.82	50.95	51.40	146246
2015-01-21	51.21	51.92	50.76	51.74	102891
2015-01-22	51.93	51.93	50.55	51.19	232897
2015-01-23	51.17	51.55	50.90	50.94	202968
2015-01-26	50.75	51.56	50.34	51.54	206358
2015-01-27	51.27	51.92	50.99	51.27	144608
2015-01-28	51.50	51.99	50.39	50.65	255778
2015-01-29	50.91	51.87	50.44	51.84	283423
2015-01-30	51.50	51.82	50.00	50.16	251228
2015-02-02	50.08	50.45	48.68	50.40	275758
2015-02-03	50.57	52.15	50.41	51.59	570709
2015-02-04	51.12	51.55	50.30	50.46	185156
2015-02-05	50.80	51.27	50.42	51.12	224196
2015-02-06	51.07	51.28	49.76	50.21	439575
2015-02-09	50.00	50.87	49.52	49.73	305856
2015-02-10	49.87	50.81	49.39	50.65	348435
2015-02-11	50.07	50.54	49.25	49.34	285230
2015-02-12	49.59	50.04	49.26	49.45	223631
2015-02-13	49.42	49.44	48.64	49.01	200095
2015-02-17	48.88	49.35	48.24	48.53	248869
2015-02-18	48.29	50.08	48.29	50.05	257215
2015-02-19	50.04	50.34	49.58	49.76	113365
2015-02-20	49.57	49.86	49.03	49.71	190231
2015-02-23	49.72	49.78	49.15	49.78	127078
2015-02-24	49.69	50.76	49.64	50.37	261395
2015-02-25	50.46	50.67	50.06	50.31	380550
2015-02-26	50.46	51.05	50.25	50.68	255989
2015-02-27	50.72	51.36	50.42	50.83	230022
2015-03-02	50.73	50.73	48.87	49.51	251382
2015-03-03	49.27	50.04	48.93	49.75	210469
2015-03-04	49.49	50.16	49.27	50.01	307727
2015-03-05	50.17	50.54	49.91	50.20	120809
2015-03-06	49.47	49.57	48.26	48.68	259318
2015-03-09	48.76	48.97	48.44	48.46	161994
2015-03-10	48.30	48.79	48.02	48.22	201883
2015-03-11	48.41	48.86	47.88	48.16	278121
2015-03-12	48.56	49.90	48.56	49.74	323793
2015-03-13	49.68	49.68	48.39	48.45	306597
2015-03-16	48.75	49.70	48.71	49.16	231785
2015-03-17	49.09	49.84	49.09	49.76	280327
2015-03-18	49.89	51.79	49.41	51.56	205911
2015-03-19	51.30	52.29	50.56	50.57	234971
2015-03-20	50.80	52.04	50.79	51.88	759153
2015-03-23	51.86	52.10	51.42	51.90	172309
2015-03-24	51.70	51.89	50.84	51.35	165211
2015-03-25	51.49	51.88	50.71	50.78	140332
2015-03-26	50.78	51.10	49.99	50.04	135699
2015-03-27	50.11	50.42	49.78	50.05	125579
2015-03-30	50.26	50.85	50.03	50.63	127653
2015-03-31	50.46	50.79	49.77	50.44	248496
2015-04-01	50.35	50.96	49.83	50.94	147240
2015-04-02	51.01	52.00	51.01	51.71	191663
2015-04-06	51.67	52.96	51.58	52.70	226393
2015-04-07	52.38	52.62	51.63	51.66	169634
2015-04-08	51.81	51.84	51.22	51.73	133066
2015-04-09	51.48	51.57	50.54	50.84	164902
2015-04-10	51.26	51.82	51.05	51.45	106630
2015-04-13	51.35	51.68	50.72	50.75	107803
2015-04-14	51.03	51.33	50.83	51.07	124640
2015-04-15	51.33	51.93	51.33	51.46	114742
2015-04-16	51.43	51.61	50.62	50.94	135948
2015-04-17	50.53	50.76	49.96	50.14	170152
2015-04-20	50.53	51.90	50.53	51.26	133070
2015-04-21	51.48	51.48	50.50	50.66	103927
2015-04-22	50.61	50.61	49.65	50.33	128604
2015-04-23	50.27	50.71	50.02	50.67	113516
2015-04-24	50.61	51.35	50.54	51.09	100553
2015-04-27	51.12	51.50	49.60	50.05	194184
2015-04-28	50.02	51.27	49.83	51.02	180178
2015-04-29	50.57	50.82	50.26	50.62	135211
2015-04-30	50.29	50.58	49.03	49.29	266098
2015-05-01	49.30	49.69	48.71	49.17	186468
2015-05-04	49.20	50.09	49.20	49.65	174109
2015-05-05	50.15	50.15	48.57	48.94	299174
2015-05-06	48.99	49.12	47.92	48.46	234959
2015-05-07	47.67	47.99	47.27	47.81	295342
2015-05-08	48.30	48.68	47.87	48.06	205974
2015-05-11	47.90	48.55	47.60	47.76	190666
2015-05-12	47.55	47.91	47.04	47.37	155062
2015-05-13	47.64	47.64	47.10	47.25	237762
2015-05-14	47.14	47.24	46.65	47.01	188599
2015-05-15	47.15	47.96	46.99	47.69	144611
2015-05-18	47.47	48.16	47.32	47.99	132747
2015-05-19	47.74	48.08	47.27	47.44	267382
2015-05-20	47.44	47.84	47.20	47.52	199247
2015-05-21	47.62	48.11	47.50	48.01	141724
2015-05-22	47.92	48.10	47.47	47.77	107637
2015-05-26	47.47	47.47	46.68	47.26	227170
2015-05-27	47.50	48.10	47.16	48.06	294642
2015-05-28	47.89	48.52	47.81	48.34	440061
2015-05-29	48.29	48.49	47.71	47.78	163266
2015-06-01	48.21	48.21	47.43	48.00	193833
2015-06-02	47.64	47.64	47.02	47.42	196912
2015-06-03	47.32	47.73	46.77	46.93	168970
2015-06-04	46.65	46.99	45.77	46.03	188286
2015-06-05	45.67	45.67	44.47	45.11	348047
2015-06-08	45.12	46.59	44.69	44.81	264482
2015-06-09	44.76	45.01	44.23	44.25	168604
2015-06-10	44.38	45.08	44.25	44.85	227160
2015-06-11	45.14	45.45	44.94	45.44	203414
2015-06-12	45.32	45.32	44.63	44.76	117314
2015-06-15	44.59	44.59	44.00	44.07	123680
2015-06-16	44.00	44.55	43.80	44.54	136560
2015-06-17	44.58	44.99	44.29	44.69	108904
2015-06-18	44.82	45.62	44.82	45.37	190683
2015-06-19	45.44	45.68	45.05	45.29	276747
2015-06-22	45.57	45.57	44.99	45.10	107070
2015-06-23	45.05	45.37	44.52	44.73	124056
2015-06-24	44.74	44.77	44.20	44.22	156752
2015-06-25	44.34	44.34	43.74	43.81	125259
2015-06-26	43.85	44.82	43.65	44.65	379687
2015-06-29	44.48	44.95	43.87	43.91	185892
2015-06-30	44.21	44.21	43.48	43.65	256034
2015-07-01	43.72	43.87	43.21	43.54	276792
2015-07-02	43.94	45.14	43.58	45.01	311636
2015-07-06	45.01	45.75	44.95	45.36	440518
2015-07-07	45.56	46.29	45.42	46.19	224145
2015-07-08	45.81	46.35	45.74	46.19	266038
2015-07-09	46.52	46.86	46.06	46.18	377181
2015-07-10	46.50	47.10	46.12	46.84	241617
2015-07-13	46.90	47.27	45.64	45.70	552515
2015-07-14	45.63	45.94	44.92	45.18	453422
2015-07-15	45.06	45.34	44.22	44.27	400048
2015-07-16	44.49	45.08	43.86	44.24	597971
2015-07-17	44.22	44.22	42.85	43.36	606269
2015-07-20	43.24	43.36	41.76	41.80	356254
2015-07-21	41.72	41.72	40.51	40.74	354048
2015-07-22	40.70	41.18	40.66	40.87	292303
2015-07-23	40.90	40.90	39.79	40.30	252761
2015-07-24	40.36	40.61	40.05	40.19	243818
2015-07-27	40.25	41.13	40.09	40.92	282653
2015-07-28	41.00	41.27	40.47	41.08	248481
2015-07-29	41.01	41.20	40.73	40.98	194980
2015-07-30	40.81	41.85	40.72	40.92	248847
2015-07-31	41.36	41.96	41.13	41.66	550398
2015-08-03	41.74	42.07	41.20	41.30	269996
2015-08-04	41.47	41.48	40.00	40.07	285552
2015-08-05	40.61	41.53	40.46	41.11	308065
2015-08-06	41.10	41.90	40.25	41.90	399868
2015-08-07	41.73	42.04	41.52	41.80	252912
2015-08-10	41.92	42.09	41.56	41.67	325791
2015-08-11	41.64	42.07	41.27	41.71	260362
2015-08-12	41.56	42.76	41.37	42.64	463310
2015-08-13	42.89	42.90	42.12	42.28	392412
2015-08-14	41.93	42.20	41.72	42.19	292328
2015-08-17	42.02	42.55	41.86	42.44	292525
2015-08-18	42.22	42.34	41.82	42.10	234797
2015-08-19	41.95	42.60	41.56	42.46	284369
2015-08-20	42.02	42.93	41.85	42.48	324033
2015-08-21	41.87	42.92	41.05	42.35	407517
2015-08-24	40.90	41.56	39.87	39.90	415254
2015-08-25	40.80	40.81	38.57	38.57	280754
2015-08-26	39.19	39.59	38.32	39.38	423174
2015-08-27	39.60	39.87	39.03	39.80	197888
2015-08-28	39.86	40.19	39.68	40.11	254077
2015-08-31	40.01	40.01	39.21	39.78	252411
2015-09-01	39.36	39.56	38.22	38.33	326598
2015-09-02	38.70	38.79	37.70	38.27	293390
2015-09-03	38.45	38.86	38.26	38.50	218189
2015-09-04	38.03	38.06	37.45	37.75	202861
2015-09-08	38.16	38.84	37.59	38.76	237174
2015-09-09	38.84	38.92	38.04	38.12	187847
2015-09-10	38.04	38.34	37.34	37.47	172381
2015-09-11	37.35	37.46	36.81	37.29	258182
2015-09-14	37.36	37.65	37.13	37.59	230945
2015-09-15	37.63	37.90	37.38	37.86	186312
2015-09-16	37.92	38.41	37.62	38.32	202779
2015-09-17	38.25	39.36	38.25	38.88	212998
2015-09-18	38.53	39.01	37.97	38.15	459702
2015-09-21	38.28	38.55	38.24	38.36	209406
2015-09-22	38.05	38.41	37.79	38.16	158322
2015-09-23	38.17	38.23	37.68	37.98	230497
2015-09-24	37.84	39.18	37.81	39.09	286936
2015-09-25	39.17	40.03	38.86	39.58	386995
2015-09-28	39.44	40.22	39.37	39.85	226713
2015-09-29	39.92	40.50	39.80	40.39	340785
2015-09-30	40.70	41.45	40.43	41.34	385585
2015-10-01	41.50	42.07	41.24	41.71	425479
2015-10-02	42.09	42.12	41.29	42.08	293356
2015-10-05	42.08	42.98	42.06	42.98	276654
2015-10-06	42.82	42.99	42.44	42.59	385480
2015-10-07	42.74	43.17	42.38	42.59	397009
2015-10-08	42.57	43.93	42.57	43.87	248753
2015-10-09	43.92	44.12	43.04	43.33	230277
2015-10-12	43.47	44.16	43.36	43.88	168122
2015-10-13	43.86	44.38	43.86	44.22	179009
2015-10-14	44.34	44.81	44.34	44.47	138632
2015-10-15	44.62	45.45	44.38	45.34	264599
2015-10-16	45.50	45.88	45.35	45.72	195968
2015-10-19	45.66	45.84	45.21	45.77	190102
2015-10-20	45.67	46.06	45.43	45.78	172656
2015-10-21	45.80	46.10	45.27	45.32	109185
2015-10-22	45.43	46.09	45.27	45.83	175669
2015-10-23	45.75	45.82	44.86	44.89	215877
2015-10-26	44.93	45.80	44.45	45.65	290257
2015-10-27	45.58	45.75	45.20	45.41	290455
2015-10-28	45.52	46.11	44.97	45.78	312546
2015-10-29	45.47	45.79	45.22	45.48	214364
2015-10-30	45.47	45.98	45.32	45.78	804267
2015-11-02	45.69	46.51	45.28	46.28	300385
2015-11-03	46.10	46.57	45.76	46.38	330826
2015-11-04	46.27	46.77	45.54	45.66	273281
2015-11-05	46.34	46.53	45.95	46.23	216712
2015-11-06	45.44	45.77	43.64	44.48	237103
2015-11-09	44.33	44.86	44.03	44.45	186679
2015-11-10	44.35	45.34	44.35	45.33	212852
2015-11-11	45.36	45.82	45.12	45.62	163038
2015-11-12	45.46	45.84	44.65	44.66	204477
2015-11-13	44.18	45.05	43.91	44.00	148177
2015-11-16	44.00	44.76	44.00	44.69	114863
2015-11-17	42.59	42.59	40.01	40.25	3118025
2015-11-18	40.35	40.70	40.00	40.48	6544818
2015-11-19	40.70	41.77	40.63	41.54	2508410
2015-11-20	41.75	42.52	41.55	42.31	1197444
2015-11-23	42.21	42.86	42.11	42.77	882801
2015-11-24	42.57	43.41	42.33	43.05	839805
2015-11-25	42.98	42.98	42.40	42.68	521071
2015-11-27	42.45	42.88	42.28	42.75	345198
2015-11-30	42.70	43.22	42.45	42.92	712111
2015-12-01	42.97	43.65	42.59	43.09	547258
2015-12-02	42.92	42.92	42.25	42.33	887543
2015-12-03	42.22	42.22	41.00	41.08	488801
2015-12-04	41.09	41.73	40.70	41.70	494224
2015-12-07	41.58	42.10	40.83	41.55	677842
2015-12-08	41.73	42.56	41.57	42.50	707116
2015-12-09	42.33	43.26	42.33	42.62	891506
2015-12-10	42.28	42.43	40.82	41.51	660433
2015-12-11	41.22	42.09	41.20	41.42	456468
2015-12-14	41.49	41.75	41.20	41.43	463876
2015-12-15	41.50	41.90	41.26	41.69	410651
2015-12-16	41.97	43.22	41.97	43.15	445128
2015-12-17	43.19	43.97	43.06	43.43	611989
2015-12-18	43.06	43.79	42.55	43.13	1653152
2015-12-21	43.36	43.99	42.68	43.96	651175
2015-12-22	43.91	44.78	43.49	44.72	487809
2015-12-23	44.85	46.14	44.75	46.01	594406
2015-12-24	45.93	46.10	45.40	45.81	270860
2015-12-28	45.61	46.13	45.33	46.12	482836
2015-12-29	46.16	46.89	46.07	46.74	457149
2015-12-30	46.65	47.51	46.61	47.01	481294
2015-12-31	47.03	47.03	46.01	46.43	363900
2016-01-04	46.90	47.52	46.20	46.69	978797
2016-01-05	46.67	47.59	46.10	47.47	894064
2016-01-06	47.16	47.99	47.16	47.80	500549
2016-01-07	47.19	48.20	47.10	47.51	501194
2016-01-08	47.53	48.01	47.02	47.46	784054
2016-01-11	47.49	47.61	46.43	47.04	681345
2016-01-12	47.16	47.16	46.00	46.89	618755
2016-01-13	47.15	47.25	46.10	46.27	505781
2016-01-14	46.19	47.32	45.98	46.94	720511
2016-01-15	45.87	46.51	45.30	46.20	531859
2016-01-19	46.55	47.73	46.08	47.47	782295
2016-01-20	47.16	47.46	44.79	46.17	920542
2016-01-21	46.14	46.42	44.65	45.57	855122
2016-01-22	45.90	47.33	45.62	47.27	693246
2016-01-25	47.44	47.57	46.03	46.24	806227
2016-01-26	46.52	47.55	46.52	47.36	1108975
2016-01-27	47.32	48.38	47.32	47.99	781036
2016-01-28	48.29	49.07	48.12	48.47	566418
2016-01-29	48.97	49.73	48.50	49.28	3116426
2016-02-01	49.35	49.71	48.92	49.31	608580
2016-02-02	49.21	49.69	48.94	49.30	743031
2016-02-03	49.51	50.87	48.77	50.80	708019
2016-02-04	50.70	51.53	50.50	51.20	689470
2016-02-05	50.72	51.42	50.03	50.85	633956
2016-02-08	50.29	51.49	49.83	51.46	478730
2016-02-09	51.15	52.18	51.08	52.03	1491050
2016-02-10	51.99	53.26	51.43	53.10	1226752
2016-02-11	52.25	52.94	51.54	51.64	1201972
2016-02-12	51.73	54.59	48.19	54.43	1717016
2016-02-16	55.02	56.22	54.76	55.59	808699
2016-02-17	55.76	55.99	55.18	55.80	813343
2016-02-18	55.75	56.89	55.69	56.24	571984
2016-02-19	56.16	56.52	55.32	56.51	462992
2016-02-22	56.73	57.03	56.14	56.68	653799
2016-02-23	56.38	56.65	55.90	56.35	440279
2016-02-24	56.22	57.51	55.94	57.42	685233
2016-02-25	57.50	57.74	56.74	57.07	363649
2016-02-26	56.90	56.94	55.74	56.12	756337
2016-02-29	56.07	57.07	55.80	56.01	555692
2016-03-01	56.07	56.52	54.88	55.38	1005350
2016-03-02	55.31	56.66	55.04	56.61	731822
2016-03-03	56.38	56.58	55.37	55.82	417085
2016-03-04	55.64	56.34	55.13	56.04	536986
2016-03-07	55.80	57.31	55.80	57.04	814565
2016-03-08	57.19	58.58	56.77	57.61	492332
2016-03-09	57.43	58.69	57.14	58.54	346790
2016-03-10	58.59	59.09	58.13	58.60	344283
2016-03-11	58.88	58.89	57.96	58.31	369337
2016-03-14	57.82	58.23	57.07	57.84	549639
2016-03-15	57.72	58.80	57.51	58.45	459935
2016-03-16	58.13	58.77	57.72	58.53	341792
2016-03-17	58.58	59.64	58.23	59.34	268165
2016-03-18	59.55	59.94	58.90	59.32	1211439
2016-03-21	58.45	59.09	58.00	58.30	404923
2016-03-22	58.33	59.28	58.00	58.66	423886
2016-03-23	58.68	58.90	57.91	58.44	618929
2016-03-24	58.40	59.07	58.18	59.02	343710
2016-03-28	59.31	59.58	58.01	58.57	333269
2016-03-29	58.50	60.65	58.50	60.63	505811
2016-03-30	60.62	61.07	60.07	60.76	472728
2016-03-31	60.59	61.13	59.86	60.13	729868
2016-04-01	59.78	60.85	59.38	60.82	498073
2016-04-04	60.59	60.80	59.17	59.53	419019
2016-04-05	59.06	59.29	58.15	58.26	518568
2016-04-06	58.06	58.64	57.59	58.30	512875
2016-04-07	58.24	58.62	57.51	57.96	400579
2016-04-08	58.29	59.25	58.27	58.75	607788
2016-04-11	58.98	59.42	58.51	58.59	398186
2016-04-12	58.49	59.31	58.28	59.12	392641
2016-04-13	59.38	59.38	58.34	58.44	478718
2016-04-14	58.26	58.46	57.67	57.85	296443
2016-04-15	57.86	59.08	57.51	58.70	674198
2016-04-18	58.50	59.34	57.73	59.33	384384
2016-04-19	59.49	59.49	58.87	59.43	385158
2016-04-20	59.29	59.65	58.22	58.26	557095
2016-04-21	58.05	58.35	56.16	56.55	656651
2016-04-22	56.76	57.24	56.32	56.76	380777
2016-04-25	57.08	58.05	56.43	58.02	629334
2016-04-26	58.10	59.21	57.76	58.97	501793
2016-04-27	59.00	59.78	58.64	59.29	434399
2016-04-28	58.69	60.02	58.69	59.91	369431
2016-04-29	59.80	60.93	59.43	60.59	1802112
2016-05-02	60.39	60.81	59.89	60.61	548387
2016-05-03	60.41	60.79	59.60	59.90	485974
2016-05-04	59.89	62.03	59.56	61.74	558906
2016-05-05	61.72	62.26	60.84	61.19	446540
2016-05-06	61.12	61.29	60.29	61.27	523971
2016-05-09	61.00	61.34	60.35	60.78	356412
2016-05-10	61.02	61.08	60.07	60.60	331709
2016-05-11	60.37	60.68	59.88	60.47	418450
2016-05-12	60.49	61.05	60.27	60.83	305141
2016-05-13	60.65	61.02	59.95	60.02	397931
2016-05-16	60.14	60.29	59.54	60.17	436680
2016-05-17	59.89	60.03	58.30	58.59	436127
2016-05-18	58.20	59.22	57.55	58.17	505431
2016-05-19	57.76	58.63	57.10	58.56	384910
2016-05-20	58.63	58.75	58.01	58.62	315273
2016-05-23	58.68	58.68	57.85	58.19	279965
2016-05-24	58.50	59.33	58.30	59.23	846286
2016-05-25	59.13	59.27	58.49	58.91	302240
2016-05-26	59.16	59.40	58.31	59.28	296458
2016-05-27	59.43	59.83	59.16	59.81	154556
2016-05-31	59.85	60.62	59.47	60.54	298387
2016-06-01	60.27	60.97	60.27	60.96	239021
2016-06-02	60.80	61.15	60.02	60.81	273831
2016-06-03	61.26	62.31	61.26	61.88	449929
2016-06-06	62.06	62.10	61.32	61.72	217150
2016-06-07	61.97	62.35	61.27	62.18	361340
2016-06-08	62.21	62.78	62.14	62.53	195725
2016-06-09	62.56	63.19	62.51	63.03	522401
2016-06-10	63.01	63.53	62.34	62.45	317343
2016-06-13	62.28	62.98	62.08	62.15	168914
2016-06-14	62.21	62.99	61.94	62.96	142866
2016-06-15	63.19	63.19	61.99	62.07	176030
2016-06-16	61.88	62.39	61.81	62.25	200250
2016-06-17	62.40	62.40	61.38	62.20	509857
2016-06-20	62.46	62.56	61.66	62.34	165759
2016-06-21	62.48	62.90	61.89	62.48	277874
2016-06-22	62.52	62.56	61.96	61.98	419984
2016-06-23	62.06	62.23	61.59	61.96	301807
2016-06-24	60.81	62.50	60.81	61.88	644013
2016-06-27	61.81	62.26	61.37	61.90	480255
2016-06-28	61.93	61.97	61.14	61.88	437055
2016-06-29	62.12	62.53	61.84	62.23	279175
2016-06-30	62.38	63.10	62.06	63.04	567671
2016-07-01	63.55	64.50	62.77	64.08	335439
2016-07-05	64.23	64.58	63.64	63.99	383407
2016-07-06	63.68	64.28	63.37	63.93	334691
2016-07-07	63.92	63.92	62.06	62.11	338018
2016-07-08	62.08	62.67	61.57	62.61	333685
2016-07-11	62.44	62.86	61.80	62.77	269172
2016-07-12	62.60	62.95	62.02	62.05	477452
2016-07-13	62.12	62.69	61.79	62.07	306870
2016-07-14	61.64	62.10	61.17	61.89	516093
2016-07-15	62.10	62.96	62.10	62.82	271222
2016-07-18	62.99	63.27	62.57	62.67	211039
2016-07-19	62.67	62.67	61.86	62.30	300736
2016-07-20	62.26	62.48	61.93	62.13	175945
2016-07-21	62.02	62.10	61.52	61.89	275574
2016-07-22	61.89	63.06	61.66	63.00	281959
2016-07-25	62.92	63.08	62.38	62.89	312758
2016-07-26	63.13	63.45	62.65	63.00	517403
2016-07-27	63.22	63.24	61.92	62.53	473250
2016-07-28	62.54	63.43	62.29	63.26	400683
2016-07-29	63.11	63.69	62.99	63.05	522774
2016-08-01	63.06	63.87	62.59	63.53	241950
2016-08-02	63.32	63.41	62.63	63.09	246227
2016-08-03	63.03	63.15	62.33	63.06	490408
2016-08-04	62.17	62.64	60.72	61.35	639008
2016-08-05	61.49	61.89	60.85	61.02	545587
2016-08-08	60.79	61.00	59.20	59.46	802942
2016-08-09	59.50	59.50	58.80	58.80	414888
2016-08-10	59.01	59.08	58.55	59.00	241035
2016-08-11	58.96	59.34	58.78	59.33	382716
2016-08-12	59.62	59.95	59.23	59.36	445603
2016-08-15	59.41	59.70	58.79	58.45	726244
2016-08-16	58.36	58.61	57.92	57.93	375367
2016-08-17	57.48	58.32	56.86	58.20	474075
2016-08-18	58.39	59.39	58.18	59.19	350952
2016-08-19	59.01	59.37	58.44	58.54	403898
2016-08-22	58.55	59.07	58.45	58.90	225421
2016-08-23	59.19	60.25	59.04	59.94	752470
2016-08-24	59.84	60.09	59.33	59.65	311977
2016-08-25	59.66	59.81	59.25	59.68	224364
2016-08-26	59.76	60.25	58.50	58.54	209207
2016-08-29	58.68	59.23	58.68	59.02	253115
2016-08-30	59.04	59.30	58.23	58.49	212453
2016-08-31	58.31	58.62	58.11	58.51	222842
2016-09-01	58.62	58.62	57.81	58.41	285868
2016-09-02	58.88	59.35	58.65	59.35	226095
2016-09-06	59.70	60.01	59.38	60.01	255541
2016-09-07	60.19	60.90	59.56	60.50	325355
2016-09-08	60.46	61.34	59.88	61.32	261589
2016-09-09	60.74	60.82	57.69	57.70	376276
2016-09-12	57.68	58.95	57.68	58.93	227888
2016-09-13	58.73	58.73	57.57	57.94	259923
2016-09-14	58.25	58.69	57.51	58.60	419560
2016-09-15	58.52	58.69	57.86	58.35	314007
2016-09-16	58.37	59.07	57.82	59.00	625295
2016-09-19	59.20	59.87	59.14	59.77	227522
2016-09-20	60.01	60.72	59.89	60.22	478284
2016-09-21	60.20	61.64	60.20	61.63	363684
2016-09-22	62.07	62.96	61.89	62.91	414807
2016-09-23	62.59	63.21	62.30	63.02	442414
2016-09-26	62.99	63.76	62.44	63.43	964063
2016-09-27	63.63	63.79	63.21	63.41	522498
2016-09-28	63.37	63.56	62.45	62.68	330414
2016-09-29	62.41	62.57	61.39	61.75	369718
2016-09-30	61.90	62.16	60.96	61.22	349286
2016-10-03	61.04	61.25	59.80	60.07	379300
2016-10-04	60.02	60.02	57.34	57.65	804596
2016-10-05	57.92	58.24	56.99	57.51	494675
2016-10-06	57.14	57.84	56.62	57.41	356286
2016-10-07	57.93	58.11	56.66	56.66	265410
2016-10-10	56.69	57.61	56.69	57.55	218297
2016-10-11	57.55	57.56	56.53	56.61	381496
2016-10-12	56.54	57.91	56.54	57.85	310695
2016-10-13	57.85	59.14	57.76	58.74	219521
2016-10-14	58.55	59.23	58.29	58.52	175625
2016-10-17	58.67	59.02	58.47	58.70	298617
2016-10-18	59.10	59.15	58.22	58.91	353745
2016-10-19	58.94	59.79	58.49	59.54	228618
2016-10-20	59.56	59.89	59.27	59.70	230840
2016-10-21	59.32	59.61	58.92	59.22	172451
2016-10-24	60.49	60.71	59.32	59.70	141816
2016-10-25	59.57	60.24	59.51	60.24	216646
2016-10-26	60.03	60.58	59.83	60.47	204398
2016-10-27	60.08	60.64	60.02	60.42	287887
2016-10-28	60.31	61.27	60.31	60.63	277262
2016-10-31	60.90	62.07	60.67	61.85	475560
2016-11-01	61.70	61.90	60.37	60.55	326742
2016-11-02	60.41	60.43	59.43	60.15	274612
2016-11-03	59.29	61.23	57.25	60.60	422582
2016-11-04	60.99	61.50	60.26	60.26	243670
2016-11-07	60.70	61.29	60.02	61.24	387794
2016-11-08	61.12	61.85	61.02	61.09	420553
2016-11-09	59.94	60.45	58.67	58.74	872162
2016-11-10	58.50	59.00	54.76	56.82	1097445
2016-11-11	56.92	58.65	56.75	58.01	448464
2016-11-14	57.54	58.57	57.38	57.96	433093
2016-11-15	58.22	59.15	58.21	58.68	288590
2016-11-16	58.68	59.38	57.65	58.21	243059
2016-11-17	58.21	58.70	58.06	58.29	283685
2016-11-18	58.29	59.06	58.26	58.73	258612
2016-11-21	58.89	59.82	58.60	59.60	226239
2016-11-22	59.77	60.87	59.56	60.50	392824
2016-11-23	59.52	60.39	57.42	58.38	840722
2016-11-25	58.55	59.79	58.55	59.59	151900
2016-11-28	59.92	61.10	59.75	60.95	326048
2016-11-29	60.77	61.62	60.77	61.08	314575
2016-11-30	60.05	60.80	58.74	58.75	554382
2016-12-01	58.33	59.09	57.58	58.01	358519
2016-12-02	58.60	59.04	57.81	58.50	258863
2016-12-05	58.39	58.76	57.74	58.76	367412
2016-12-06	59.01	59.19	58.03	59.02	406413
2016-12-07	59.50	59.67	58.72	59.18	427918
2016-12-08	59.34	60.11	58.53	60.10	295323
2016-12-09	59.95	61.10	59.95	61.00	338340
2016-12-12	60.41	62.00	60.41	61.47	233951
2016-12-13	61.89	62.26	61.33	61.80	382828
2016-12-14	61.99	62.32	59.78	59.80	509951
2016-12-15	59.65	60.79	59.65	59.99	317608
2016-12-16	59.71	60.86	59.71	60.24	1578839
2016-12-19	61.14	62.08	60.69	62.07	329794
2016-12-20	62.01	62.35	61.61	62.26	218544
2016-12-21	62.31	62.83	62.03	62.11	222258
2016-12-22	62.10	62.44	61.46	62.00	253761
2016-12-23	62.20	62.41	61.51	61.64	181774
2016-12-27	61.52	61.93	61.21	61.51	205630
2016-12-28	61.62	61.62	60.54	60.62	273387
2016-12-29	60.97	62.00	60.59	61.76	296279
2016-12-30	61.75	62.00	61.06	61.34	238400
2017-01-03	61.50	61.50	60.02	60.52	440845
2017-01-04	60.78	61.64	60.14	60.81	650345
2017-01-05	60.88	61.50	60.31	60.81	263100
2017-01-06	60.54	61.47	60.54	61.22	208033
2017-01-09	61.48	61.49	60.91	61.16	373134
2017-01-10	61.18	61.74	60.81	61.03	492325
2017-01-11	61.17	61.60	60.99	61.18	417531
2017-01-12	61.40	61.63	60.50	60.95	191664
2017-01-13	60.96	61.40	60.57	61.13	267802
2017-01-17	61.34	61.84	61.09	61.73	200089
2017-01-18	61.79	62.61	61.57	62.21	244620
2017-01-19	61.70	62.20	61.50	61.56	733286
2017-01-20	61.47	62.12	61.31	61.55	233156
2017-01-23	61.66	61.95	61.36	61.71	186802
2017-01-24	61.74	62.24	61.61	61.87	213837
2017-01-25	62.06	62.68	61.82	62.15	295866
2017-01-26	62.36	62.70	62.04	62.36	220165
2017-01-27	62.47	62.56	61.76	62.08	294482
2017-01-30	62.11	62.11	60.83	61.55	840155
2017-01-31	61.76	62.61	61.20	62.55	457366
2017-02-01	62.33	62.54	60.98	61.38	267582
2017-02-02	61.98	62.49	61.06	61.38	366373
2017-02-03	61.71	62.16	61.40	61.57	225215
2017-02-06	61.92	61.92	61.06	61.07	183213
2017-02-07	61.08	61.27	60.82	60.95	229081
2017-02-08	61.15	61.60	60.60	61.11	200417
2017-02-09	61.11	61.38	60.34	60.71	217762
2017-02-10	60.74	61.80	60.61	61.55	191135
2017-02-13	61.20	61.87	61.01	61.86	265299
2017-02-14	61.58	61.81	60.86	61.43	594346
2017-02-15	61.05	61.56	60.76	61.48	243004
2017-02-16	61.42	62.25	61.42	62.22	261666
2017-02-17	62.49	62.67	61.98	62.64	257312
2017-02-21	62.50	63.32	62.38	63.24	225360
2017-02-22	63.37	63.78	62.96	63.58	178516
2017-02-23	63.90	64.47	63.32	64.28	249916
2017-02-24	64.24	64.71	64.24	64.62	181369
2017-02-27	64.34	64.98	64.18	64.82	264002
2017-02-28	64.62	65.22	64.60	64.88	393536
2017-03-01	64.43	66.11	64.40	65.54	320027
2017-03-02	65.23	65.89	64.98	65.58	537585
2017-03-03	65.67	65.82	64.25	64.74	262150
2017-03-06	64.66	64.81	64.25	64.53	211287
2017-03-07	64.43	64.87	63.70	64.70	373793
2017-03-08	63.95	64.12	62.83	63.95	1060441
2017-03-09	63.87	64.42	63.68	63.85	272498
2017-03-10	63.85	64.77	63.85	64.74	299597
2017-03-13	64.82	65.42	64.71	65.20	362601
2017-03-14	65.03	65.28	64.82	65.15	458699
2017-03-15	65.50	66.69	65.40	66.40	386609
2017-03-16	66.25	66.66	66.09	66.33	756198
2017-03-17	66.76	67.02	66.46	66.65	1150433
2017-03-20	66.70	66.95	64.67	65.11	338457
2017-03-21	65.11	65.97	64.97	65.65	370294
2017-03-22	65.85	66.26	65.58	65.91	288984
2017-03-23	65.71	66.76	65.60	66.19	193214
2017-03-24	66.17	66.62	66.06	66.21	247694
2017-03-27	66.28	66.49	65.84	66.34	342140
2017-03-28	66.25	66.82	66.04	66.52	369150
2017-03-29	66.37	66.48	65.50	65.70	684124
2017-03-30	65.54	66.00	65.24	65.55	350672
2017-03-31	65.62	66.72	65.62	66.47	430991
2017-04-03	66.22	66.29	65.37	66.10	315290
2017-04-04	66.03	67.03	66.01	66.74	320475
2017-04-05	66.73	67.73	66.66	67.55	791828
2017-04-06	67.35	67.67	66.91	67.58	295546
2017-04-07	67.66	67.92	67.37	67.39	457338
2017-04-10	67.44	67.69	67.14	67.35	324969
2017-04-11	67.27	67.92	67.00	67.66	246536
2017-04-12	67.68	67.96	67.39	67.83	178988
2017-04-13	67.83	67.90	67.19	67.25	224294
2017-04-17	67.32	68.03	67.23	68.01	139496
2017-04-18	67.98	68.63	67.76	68.48	370597
2017-04-19	68.46	68.51	67.53	67.59	272804
2017-04-20	67.63	67.63	66.74	67.28	257081
2017-04-21	67.16	67.68	67.07	67.33	426263
2017-04-24	67.60	68.06	67.06	68.03	334983
2017-04-25	68.11	68.69	68.03	68.40	285143
2017-04-26	68.26	69.22	67.95	68.62	319365
2017-04-27	68.64	69.16	68.48	68.54	247983
2017-04-28	68.55	68.58	67.77	68.02	650731
2017-05-01	68.13	68.16	66.88	67.39	354325
2017-05-02	67.22	68.00	67.10	67.42	497767
2017-05-03	67.40	67.44	66.47	66.63	442572
2017-05-04	65.96	68.65	65.84	68.36	341958
2017-05-05	68.50	69.37	68.50	69.25	251094
2017-05-08	69.41	69.65	68.72	69.44	261053
2017-05-09	69.41	69.64	67.72	67.84	382946
2017-05-10	67.98	68.62	67.84	68.18	387297
2017-05-11	67.98	68.30	67.64	68.25	287355
2017-05-12	68.45	68.77	68.22	68.53	162747
2017-05-15	68.60	69.20	68.60	68.35	274903
2017-05-16	68.51	68.73	68.24	68.39	249862
2017-05-17	68.39	68.75	67.91	68.41	301561
2017-05-18	68.35	68.66	67.17	67.48	435926
2017-05-19	67.51	68.11	67.17	67.63	674865
2017-05-22	67.62	68.45	67.45	68.14	398352
2017-05-23	68.29	68.84	68.18	68.50	330949
2017-05-24	68.63	69.09	68.63	69.02	190463
2017-05-25	69.20	69.50	68.64	69.44	270406
2017-05-26	69.50	69.83	69.20	69.34	268023
2017-05-30	69.30	69.60	69.10	69.36	150129
2017-05-31	69.34	69.79	69.24	69.54	190852
2017-06-01	69.35	70.34	69.22	70.34	293677
2017-06-02	70.92	71.72	70.51	71.37	343958
2017-06-05	71.29	71.29	70.38	70.43	250457
2017-06-06	70.47	70.93	70.30	70.72	191156
2017-06-07	70.70	70.91	70.32	70.36	210619
2017-06-08	70.24	70.24	69.29	69.70	473290
2017-06-09	69.55	69.82	68.57	68.85	639273
2017-06-12	68.91	69.33	68.55	69.00	646406
2017-06-13	69.04	69.98	68.87	69.98	335304
2017-06-14	70.63	71.01	70.21	70.74	371167
2017-06-15	70.32	71.04	70.32	71.02	260859
2017-06-16	70.29	71.98	70.29	71.88	538761
2017-06-19	71.94	72.02	71.38	71.60	297481
2017-06-20	71.73	71.88	71.34	71.34	251829
2017-06-21	71.28	71.68	70.82	71.03	221251
2017-06-22	71.07	71.11	70.46	70.52	229890
2017-06-23	70.51	70.79	70.38	70.68	437680
2017-06-26	70.79	70.84	70.34	70.50	282873
2017-06-27	70.20	70.39	69.28	69.47	380618
2017-06-28	69.83	70.10	69.21	69.28	384107
2017-06-29	68.79	68.92	67.40	67.84	496576
2017-06-30	67.83	68.13	67.44	67.47	351783
2017-07-03	67.71	68.42	67.53	67.98	163841
2017-07-05	67.93	68.20	67.18	67.77	316928
2017-07-06	67.43	67.79	67.20	67.66	379169
2017-07-07	67.68	68.29	67.64	68.20	295471
2017-07-10	68.47	68.47	67.82	67.89	264875
2017-07-11	67.97	67.97	67.19	67.36	263335
2017-07-12	68.10	68.46	67.87	68.23	303539
2017-07-13	68.14	68.14	67.08	67.47	167546
2017-07-14	67.87	68.27	67.65	67.70	226998
2017-07-17	67.54	68.26	67.37	68.23	247336
2017-07-18	68.27	68.54	68.02	68.46	254063
2017-07-19	68.59	69.32	68.43	69.19	170218
2017-07-20	69.51	70.12	69.33	69.86	167022
2017-07-21	70.50	70.51	69.79	70.47	227875
2017-07-24	70.46	70.80	69.58	69.84	226803
2017-07-25	69.75	70.01	69.71	69.93	348297
2017-07-26	69.82	70.04	68.92	69.78	222260
2017-07-27	69.64	69.90	69.27	69.82	254050
2017-07-28	69.65	70.04	68.86	69.59	244957
2017-07-31	69.55	69.85	68.90	69.66	378390
2017-08-01	69.85	70.30	69.33	70.09	289276
2017-08-02	69.96	70.04	69.37	69.56	174790
2017-08-03	69.50	69.87	69.04	69.68	210215
2017-08-04	69.30	69.75	68.49	69.51	261700
2017-08-07	69.73	71.01	69.31	70.33	234975
2017-08-08	70.23	70.87	69.98	70.79	308693
2017-08-09	70.88	70.88	70.05	70.67	269302
2017-08-10	70.59	70.79	70.02	70.24	296327
2017-08-11	69.71	70.24	69.21	69.52	252926
2017-08-14	69.56	70.51	69.56	70.32	315591
2017-08-15	70.13	70.68	69.60	69.65	236007
2017-08-16	69.90	70.25	69.64	69.91	189981
2017-08-17	69.89	70.07	68.70	68.71	193435
2017-08-18	68.28	69.12	68.03	68.73	222946
2017-08-21	68.84	69.24	68.62	69.15	207591
2017-08-22	69.23	69.87	68.85	69.77	155296
2017-08-23	69.55	69.99	69.35	69.89	148401
2017-08-24	69.96	70.38	69.40	70.34	178702
2017-08-25	70.38	70.49	70.07	70.22	129213
2017-08-28	70.46	70.62	70.05	70.59	132253
2017-08-29	70.76	70.89	70.23	70.49	130043
2017-08-30	70.38	70.53	69.89	70.03	223643
2017-08-31	70.22	70.65	70.18	70.38	140159
2017-09-01	70.70	70.70	69.92	70.42	129495
2017-09-05	70.40	70.93	70.15	70.74	239746
2017-09-06	70.94	70.94	69.72	69.80	197062
2017-09-07	70.08	70.13	69.25	69.93	200395
2017-09-08	69.94	70.32	68.93	70.22	238072
2017-09-11	70.26	70.97	70.20	70.83	148367
2017-09-12	70.80	70.80	69.14	69.50	214112
2017-09-13	69.50	70.10	69.26	69.48	226699
2017-09-14	69.56	69.95	68.98	69.82	364489
2017-09-15	69.93	70.00	68.91	69.63	485691
2017-09-18	69.62	69.62	68.55	68.95	361942
2017-09-19	69.05	69.64	68.86	69.00	381239
2017-09-20	69.10	69.19	68.31	68.51	603291
2017-09-21	68.51	69.08	68.26	68.73	279367
2017-09-22	68.93	69.29	68.50	68.60	304445
2017-09-25	68.50	69.33	68.50	69.23	149363
2017-09-26	69.20	69.53	68.87	68.96	260699
2017-09-27	68.75	69.23	68.22	69.07	310588
2017-09-28	68.77	69.43	68.20	69.33	190347
2017-09-29	69.25	69.43	68.82	68.87	218980
2017-10-02	68.79	69.03	68.23	68.62	405996
2017-10-03	68.67	69.54	68.37	69.08	381454
2017-10-04	69.03	69.79	68.74	69.73	289411
2017-10-05	69.74	69.74	68.82	69.15	324565
2017-10-06	67.95	68.60	66.19	67.08	792960
2017-10-09	67.35	67.51	66.82	67.09	5756719
2017-10-10	67.54	68.43	67.14	68.04	368496
2017-10-11	67.87	68.49	67.63	68.00	302787
2017-10-12	68.27	68.74	67.95	68.42	385259
2017-10-13	68.70	69.00	67.61	67.67	189473
2017-10-16	67.68	68.03	67.35	67.69	222838
2017-10-17	67.59	67.93	67.34	67.60	171888
2017-10-18	67.53	67.86	67.21	67.26	273032
2017-10-19	67.38	67.43	66.77	67.30	299873
2017-10-20	67.34	67.77	66.62	66.97	224784
2017-10-23	66.94	67.05	66.50	67.02	350405
2017-10-24	66.63	67.43	66.28	66.31	451357
2017-10-25	65.97	65.97	64.29	64.89	571764
2017-10-26	65.03	65.86	65.02	65.09	601543
2017-10-27	65.02	65.15	64.41	65.08	538313
2017-10-30	65.22	65.53	64.73	65.36	456811
2017-10-31	65.28	65.87	65.06	65.26	928111
2017-11-01	65.68	65.71	64.28	64.45	784903
2017-11-02	64.56	64.63	63.50	63.75	539765
2017-11-03	64.22	64.22	59.80	61.23	1951163
2017-11-06	61.00	61.00	59.33	59.74	1045542
2017-11-07	59.95	59.95	58.68	58.84	1360119
2017-11-08	58.70	59.03	57.62	57.97	836857
2017-11-09	57.60	58.23	57.60	58.20	392944
2017-11-10	57.94	58.37	57.31	57.59	554981
2017-11-13	58.07	58.44	57.26	58.33	567081
2017-11-14	58.16	58.85	58.06	58.80	508837
2017-11-15	58.76	58.80	58.14	57.88	582458
2017-11-16	57.89	59.32	57.71	59.32	542348
2017-11-17	59.03	59.24	58.66	58.93	648907
2017-11-20	58.93	58.98	58.35	58.63	467046
2017-11-21	58.91	58.91	58.10	58.20	584326
2017-11-22	58.34	58.38	57.89	57.97	328566
2017-11-24	58.18	58.21	57.67	58.02	128545
2017-11-27	58.04	58.23	57.70	58.05	453138
2017-11-28	58.21	58.51	57.98	58.24	444548
2017-11-29	58.24	58.69	58.14	58.38	490067
2017-11-30	58.55	58.92	58.37	58.51	564770
2017-12-01	58.53	58.64	57.59	58.24	410326
2017-12-04	58.49	58.64	57.85	58.12	473932
2017-12-05	58.02	58.31	57.10	57.44	405782
2017-12-06	57.57	57.99	57.01	58.94	448484
2017-12-07	57.93	59.08	57.73	58.94	635699
2017-12-08	58.93	59.68	58.78	59.65	532144
2017-12-11	59.63	59.99	59.40	59.97	521161
2017-12-12	59.69	60.17	59.69	59.73	727480
2017-12-13	59.87	60.24	59.49	60.18	786373
2017-12-14	59.95	60.45	59.35	59.47	656773
2017-12-15	59.44	60.52	59.42	60.02	1448730
2017-12-18	60.25	60.57	59.46	59.76	595283
2017-12-19	59.62	59.96	59.00	59.07	664489
2017-12-20	58.94	59.43	58.52	58.60	679326
2017-12-21	58.46	58.54	58.05	58.20	430366
2017-12-22	58.31	59.07	58.13	59.02	466268
2017-12-26	59.00	59.28	58.58	58.64	386728
2017-12-27	58.69	59.07	58.43	59.06	353590
2017-12-28	59.15	59.94	59.01	59.91	355401
2017-12-29	60.00	60.51	59.89	60.11	470791
2018-01-02	60.11	60.20	59.05	59.14	556616
2018-01-03	59.04	59.46	58.28	58.62	375961
2018-01-04	58.55	59.35	58.14	58.27	680461
2018-01-05	58.40	58.47	57.08	57.41	464547
2018-01-08	57.46	57.91	57.10	57.85	571457
2018-01-09	56.75	57.23	54.20	54.78	2001134
2018-01-10	55.16	56.55	54.81	55.12	995887
2018-01-11	55.34	56.03	54.84	54.99	711793
2018-01-12	55.06	55.26	54.37	54.44	663273
2018-01-16	54.17	54.65	53.60	53.62	563094
2018-01-17	53.62	53.92	52.99	53.46	894293
2018-01-18	53.53	53.73	52.50	53.21	724333
2018-01-19	53.11	53.94	52.96	53.66	504917
2018-01-22	53.93	54.89	53.73	54.75	601627
2018-01-23	54.74	55.86	54.60	55.58	667356
2018-01-24	55.76	56.24	55.42	55.97	912481
2018-01-25	55.66	56.28	54.96	56.12	1142097
2018-01-26	56.38	57.17	55.74	57.10	805990
2018-01-29	57.06	57.36	55.76	55.77	903286
2018-01-30	55.86	56.36	54.88	55.52	876440
2018-01-31	55.66	55.66	55.12	55.55	5139543
2018-02-01	55.52	55.69	54.50	54.92	1438429
2018-02-02	54.37	55.75	53.71	53.90	1165027
2018-02-05	53.87	54.37	52.34	52.41	1258524
2018-02-06	51.80	52.37	51.00	51.75	1705187
2018-02-07	51.37	52.55	50.98	51.78	1301107
2018-02-08	51.69	52.19	50.71	50.72	1093645
2018-02-09	50.97	52.44	50.80	52.04	1023082
2018-02-12	52.09	53.35	51.42	53.17	721818
2018-02-13	53.04	53.21	52.04	51.83	775624
2018-02-14	51.33	52.05	51.32	51.76	408310
2018-02-15	51.85	52.23	51.55	52.19	485863
2018-02-16	52.10	52.57	51.83	52.39	429917
2018-02-20	52.30	52.41	51.46	51.54	572205
2018-02-21	51.49	51.89	50.65	50.66	503052
2018-02-22	50.88	51.54	50.67	50.86	389333
2018-02-23	51.02	51.95	50.77	51.94	310061
2018-02-26	52.04	52.29	51.84	51.98	258858
2018-02-27	52.22	52.97	51.57	51.60	367817
2018-02-28	51.73	52.17	50.79	50.79	615859
2018-03-01	50.81	51.47	50.67	50.97	539041
2018-03-02	50.74	51.43	50.49	51.33	452536
2018-03-05	51.23	52.41	51.05	52.26	557663
2018-03-06	52.25	52.47	51.46	52.25	580011
2018-03-07	52.14	52.59	51.49	51.52	541677
2018-03-08	51.66	52.02	51.39	51.80	306739
2018-03-09	51.94	52.19	51.46	52.04	314244
2018-03-12	52.05	52.45	51.76	52.31	617938
2018-03-13	52.34	52.71	51.41	51.60	522111
2018-03-14	51.58	52.16	51.31	52.00	509181
2018-03-15	51.91	53.30	51.85	52.67	1011396
2018-03-16	52.80	53.26	52.18	53.22	3199362
2018-03-19	53.19	53.83	53.15	53.58	793824
2018-03-20	53.45	53.73	52.99	53.29	582218
2018-03-21	53.33	53.77	53.04	53.22	306830
2018-03-22	53.17	54.03	52.96	53.03	476635
2018-03-23	53.05	53.68	51.83	52.00	490811
2018-03-26	52.27	52.96	51.84	52.89	481976
2018-03-27	52.84	53.99	52.51	53.55	392865
2018-03-28	53.81	54.27	53.61	53.96	540250
2018-03-29	54.17	54.62	53.97	54.30	441623
2018-04-02	54.36	54.45	53.40	53.96	577498
2018-04-03	54.01	54.80	53.66	54.45	562311
2018-04-04	54.22	54.47	53.85	54.21	343351
2018-04-05	54.23	54.85	53.42	54.71	387324
2018-04-06	54.56	54.80	53.79	53.99	376472
2018-04-09	54.15	54.23	53.56	53.64	505968
2018-04-10	53.90	54.13	53.46	53.48	490310
2018-04-11	53.48	53.92	53.01	53.44	484980
2018-04-12	53.52	53.59	52.63	52.69	392048
2018-04-13	52.86	53.31	52.78	53.13	348538
2018-04-16	53.09	53.90	53.09	53.79	361661
2018-04-17	53.95	54.57	53.63	54.41	422774
2018-04-18	54.48	55.05	54.32	54.33	371767
2018-04-19	54.32	54.60	54.05	54.51	299728
2018-04-20	54.26	54.62	54.09	54.24	279809
2018-04-23	54.28	54.46	54.02	54.36	203057
2018-04-24	54.46	55.51	54.35	55.45	700433
2018-04-25	55.08	55.80	54.93	55.74	485980
2018-04-26	55.87	56.36	55.63	56.34	422399
2018-04-27	56.25	57.01	56.25	56.86	324502
2018-04-30	56.96	57.28	56.56	56.68	815181
2018-05-01	56.76	56.86	56.54	56.80	436932
2018-05-02	56.74	57.76	56.64	57.48	761211
2018-05-03	57.36	57.86	56.54	57.67	469333
2018-05-04	58.00	59.40	58.00	58.95	525877
2018-05-07	59.12	59.49	58.95	59.15	471301
2018-05-08	58.95	58.95	57.82	58.31	381746
2018-05-09	58.28	58.42	57.33	57.58	512686
2018-05-10	57.89	58.18	57.43	58.12	287241
2018-05-11	58.16	58.41	57.99	58.21	369107
2018-05-14	58.27	58.56	57.71	57.95	407198
2018-05-15	57.64	57.79	56.93	57.22	550750
2018-05-16	57.30	57.41	56.32	56.29	403450
2018-05-17	56.51	56.81	56.13	56.20	805987
2018-05-18	56.54	56.54	55.69	56.18	412126
2018-05-21	56.10	56.52	55.53	56.35	421912
2018-05-22	56.49	57.18	56.36	56.64	244284
2018-05-23	56.80	57.05	56.62	57.05	290455
2018-05-24	57.07	57.41	56.74	57.40	240794
2018-05-25	57.39	57.83	57.23	57.79	286352
2018-05-29	57.65	58.03	57.31	57.52	222943
2018-05-30	57.37	58.74	57.25	58.58	428603
2018-05-31	58.60	58.66	58.02	58.16	321327
2018-06-01	58.09	58.16	56.93	57.02	424155
2018-06-04	57.21	57.51	56.26	56.75	533867
2018-06-05	56.99	57.07	56.13	56.48	463252
2018-06-06	56.46	56.74	55.30	55.59	768754
2018-06-07	55.68	56.33	55.48	55.94	422834
2018-06-08	56.17	56.41	55.68	56.06	351903
2018-06-11	55.94	56.22	55.07	55.60	387322
2018-06-12	55.62	56.83	55.43	56.34	482245
2018-06-13	56.48	57.09	56.29	56.67	352685
2018-06-14	56.80	57.07	56.65	56.84	432735
2018-06-15	56.51	56.99	56.16	56.98	779441
2018-06-18	57.02	58.00	57.02	57.91	345546
2018-06-19	57.94	59.44	57.86	59.38	625013
2018-06-20	59.52	60.10	59.01	59.83	724448
2018-06-21	59.77	60.59	59.25	60.43	290935
2018-06-22	60.53	61.64	60.43	60.69	771547
2018-06-25	60.81	61.56	60.68	61.44	420259
2018-06-26	61.44	61.44	60.60	60.66	340938
2018-06-27	60.70	61.26	60.46	61.02	331986
2018-06-28	61.10	61.58	61.08	61.44	357792
2018-06-29	61.52	61.65	60.96	61.21	285176
2018-07-02	61.13	61.63	61.04	61.60	302163
2018-07-03	61.60	62.38	61.54	61.89	214246
2018-07-05	61.88	62.92	61.81	62.90	392360
2018-07-06	62.96	64.14	62.94	63.97	555809
2018-07-09	63.98	63.98	60.83	61.00	494429
2018-07-10	61.00	62.61	60.65	62.56	496769
2018-07-11	62.53	62.96	62.04	62.34	475503
2018-07-12	62.36	62.45	60.89	61.40	461420
2018-07-13	61.46	61.64	61.11	61.32	239593
2018-07-16	61.25	61.31	60.39	61.20	292185
2018-07-17	61.24	61.46	60.75	60.89	350675
2018-07-18	60.78	61.06	60.23	60.38	311358
2018-07-19	60.46	61.15	60.39	60.90	565294
2018-07-20	61.06	61.07	60.39	60.44	390133
2018-07-23	60.47	60.79	59.87	60.39	337329
2018-07-24	60.39	60.42	59.55	60.15	390174
2018-07-25	60.20	60.20	59.22	59.79	628702
2018-07-26	60.25	61.17	59.72	60.29	521133
2018-07-27	60.40	60.63	59.34	59.69	416320
2018-07-30	59.69	60.06	59.09	59.45	457460
2018-07-31	59.68	60.32	59.01	59.97	1402328
2018-08-01	59.72	59.72	58.66	58.90	530168
2018-08-02	58.87	60.25	58.72	60.10	900782
2018-08-03	60.06	60.38	59.64	60.03	319643
2018-08-06	60.06	60.75	59.78	60.11	394630
2018-08-07	59.89	61.08	59.50	60.09	463419
2018-08-08	59.91	60.45	59.56	60.18	326231
2018-08-09	60.26	60.59	59.98	60.45	493524
2018-08-10	60.47	61.13	60.07	60.22	333787
2018-08-13	60.37	60.37	59.46	59.97	258564
2018-08-14	60.05	60.76	60.03	60.22	278375
2018-08-15	60.36	61.46	60.17	60.69	693840
2018-08-16	60.66	61.13	59.72	60.59	333904
2018-08-17	60.51	61.30	60.51	61.23	313700
2018-08-20	61.35	61.38	60.88	60.94	269379
2018-08-21	60.94	61.29	60.57	61.01	440685
2018-08-22	61.00	61.12	60.19	60.36	301737
2018-08-23	60.31	60.94	60.29	60.47	212605
2018-08-24	60.53	60.79	60.20	60.70	300860
2018-08-27	60.79	60.79	59.56	59.69	291350
2018-08-28	59.75	59.75	59.14	59.29	177842
2018-08-29	59.52	59.53	58.95	59.50	386565
2018-08-30	59.70	60.00	59.38	59.45	209821
2018-08-31	59.41	59.87	58.62	58.85	559772
2018-09-04	58.93	59.53	58.49	58.61	283113
2018-09-05	58.62	59.38	58.42	59.24	405014
2018-09-06	59.30	59.94	59.05	59.70	271626
2018-09-07	59.27	59.59	58.86	59.37	288103
2018-09-10	59.68	59.93	59.54	59.73	318155
2018-09-11	59.70	59.98	59.18	59.29	143254
2018-09-12	59.44	59.56	59.08	59.24	250810
2018-09-13	59.35	59.56	58.96	59.55	184609
2018-09-14	59.33	59.55	58.88	59.29	254480
2018-09-17	59.54	59.94	59.18	59.74	278804
2018-09-18	59.73	59.95	59.32	59.75	402359
2018-09-19	59.80	59.83	58.14	58.28	332507
2018-09-20	58.24	58.86	57.46	58.86	255794
2018-09-21	58.59	59.62	58.51	59.15	630645
2018-09-24	59.14	59.38	58.25	58.60	237551
2018-09-25	58.55	58.60	57.42	57.52	263446
2018-09-26	57.56	57.75	56.62	56.71	267159
2018-09-27	56.81	57.63	56.42	57.27	233481
2018-09-28	57.44	58.11	57.35	58.09	354910
2018-10-01	57.99	58.21	57.07	57.24	205718
2018-10-02	57.28	58.69	57.28	58.59	1585987
2018-10-03	58.56	58.88	57.11	57.75	294791
2018-10-04	57.50	58.80	57.40	58.62	350456
2018-10-05	58.66	59.60	58.44	59.44	622264
2018-10-08	59.61	60.67	59.58	60.39	319384
2018-10-09	60.71	61.56	60.19	61.20	523007
2018-10-10	61.13	63.09	61.13	61.57	446454
2018-10-11	61.96	61.96	60.33	60.98	406192
2018-10-12	61.08	61.08	59.07	59.57	465043
2018-10-15	59.82	60.79	59.74	60.37	303551
2018-10-16	60.49	61.35	59.93	60.84	579916
2018-10-17	61.88	62.06	60.68	61.41	400283
2018-10-18	61.45	61.93	61.16	61.35	409879
2018-10-19	61.20	62.68	61.20	62.27	469658
2018-10-22	62.35	62.78	61.41	61.82	2422435
2018-10-23	61.83	62.07	60.77	60.81	513363
2018-10-24	61.03	63.00	60.62	62.21	764303
2018-10-25	61.95	61.95	60.84	61.37	2564064
2018-10-26	61.59	61.88	60.48	60.99	337165
2018-10-29	61.13	62.03	60.89	61.12	398247
2018-10-30	61.38	61.79	60.15	60.87	452932
2018-10-31	60.85	60.86	59.38	59.50	931707
2018-11-01	59.66	60.35	59.33	60.33	419161
2018-11-02	60.58	60.77	59.50	60.31	470379
2018-11-05	60.54	62.17	60.54	61.81	461223
2018-11-06	61.13	62.31	59.56	62.10	642867
2018-11-07	62.25	62.82	61.54	62.74	552703
2018-11-08	62.96	63.25	61.62	62.62	327784
2018-11-09	62.50	63.74	62.50	63.17	545051
2018-11-12	63.18	64.00	63.06	63.30	675082
2018-11-13	63.31	63.63	62.80	63.35	520722
2018-11-14	63.38	63.67	62.74	63.13	510999
2018-11-15	62.77	63.52	61.42	62.97	493291
2018-11-16	63.43	63.76	63.04	63.38	478170
2018-11-19	63.35	63.89	62.94	63.48	384212
2018-11-20	63.69	64.60	63.31	64.46	377392
2018-11-21	64.24	64.72	63.78	64.20	376767
2018-11-23	64.20	64.64	63.87	64.00	175003
2018-11-26	64.16	64.84	63.91	64.72	274105
2018-11-27	64.77	65.57	64.51	65.34	281410
2018-11-28	65.33	65.68	64.79	65.13	566422
2018-11-29	65.20	65.29	64.37	65.26	285339
2018-11-30	65.35	66.24	65.21	66.21	469577
2018-12-03	66.04	66.96	65.15	66.95	409665
2018-12-04	67.00	68.23	67.00	67.81	479357
2018-12-06	67.98	67.98	66.40	67.07	603309
2018-12-07	67.07	67.75	66.51	67.34	315464
2018-12-10	67.48	67.48	66.61	67.18	346348
2018-12-11	67.38	67.78	67.12	67.24	456616
2018-12-12	67.32	67.94	67.04	67.21	533903
2018-12-13	67.20	68.09	66.92	67.58	419977
2018-12-14	67.45	67.92	66.42	66.66	588148
2018-12-17	66.74	67.16	64.55	64.84	634807
2018-12-18	64.89	65.38	63.96	64.37	708500
2018-12-19	64.62	65.05	63.66	64.21	597787
2018-12-20	64.39	64.80	63.30	64.18	522722
2018-12-21	64.10	65.89	63.74	64.04	1697120
2018-12-24	64.39	64.63	59.98	60.37	274917
2018-12-26	60.40	61.35	59.49	61.29	301133
2018-12-27	61.29	62.12	60.31	62.05	330075
2018-12-28	62.33	62.79	61.58	62.13	266301
2018-12-31	62.25	62.84	61.59	62.78	236422
2019-01-02	62.65	62.80	60.82	61.27	384995
2019-01-03	61.40	62.17	60.86	61.73	267902
2019-01-04	61.45	62.92	61.45	62.79	370970
2019-01-07	62.60	63.35	62.17	62.60	353565
2019-01-08	62.89	63.74	62.67	63.64	385122
2019-01-09	63.60	64.05	62.07	62.54	377832
2019-01-10	62.57	63.91	62.50	63.88	267308
2019-01-11	63.96	63.96	63.22	63.61	263724
2019-01-14	63.11	63.11	61.60	62.19	421297
2019-01-15	62.24	63.84	62.22	63.77	339843
2019-01-16	63.78	64.43	63.29	64.24	323877
2019-01-17	64.11	64.88	64.04	64.78	218863
2019-01-18	65.08	66.01	64.99	65.65	278458
2019-01-22	65.73	66.22	65.06	65.70	364545
2019-01-23	65.40	65.65	64.88	65.59	443059
2019-01-24	65.39	65.45	64.27	65.03	330643
2019-01-25	65.03	65.16	64.36	64.50	253694
2019-01-28	64.53	65.27	64.48	65.21	381729
2019-01-29	65.36	65.80	65.21	65.52	255717
2019-01-30	65.53	67.16	65.08	66.99	502705
2019-01-31	67.01	67.97	66.51	67.89	618952
2019-02-01	67.73	68.09	66.65	67.08	333093
2019-02-04	66.78	66.97	66.00	66.94	257033
2019-02-05	66.87	67.35	66.82	67.14	399857
2019-02-06	66.70	67.20	66.13	66.42	363919
2019-02-07	66.38	67.96	65.96	67.93	388080
2019-02-08	69.54	70.25	68.23	69.43	693330
2019-02-11	69.98	70.33	69.50	70.31	641308
2019-02-12	70.55	70.70	69.82	70.42	336145
2019-02-13	70.22	70.42	69.70	69.89	324595
2019-02-14	69.72	70.13	69.38	69.53	468359
2019-02-15	69.77	70.47	69.57	69.64	438079
2019-02-19	69.46	70.21	69.43	69.80	434645
2019-02-20	69.65	70.19	69.47	70.12	513907
2019-02-21	70.07	70.60	69.52	70.37	761450
2019-02-22	70.55	71.23	70.16	71.19	302122
2019-02-25	71.04	71.26	70.37	70.59	441801
2019-02-26	70.94	71.11	70.37	70.69	361892
2019-02-27	70.49	71.11	70.02	71.04	307099
2019-02-28	70.92	71.58	70.63	70.98	442622
2019-03-01	71.10	72.18	70.75	71.95	406994
2019-03-04	72.15	72.51	71.13	72.00	373977
2019-03-05	72.05	72.19	71.71	71.88	345764
2019-03-06	71.97	72.55	71.67	72.09	289479
2019-03-07	72.32	72.86	72.11	72.33	310902
2019-03-08	72.56	72.92	72.28	72.81	335598
2019-03-11	72.86	73.27	72.53	73.24	372114
2019-03-12	73.33	73.61	72.87	73.00	419199
2019-03-13	73.04	73.17	72.50	72.72	447973
2019-03-14	72.78	73.34	72.29	72.69	269103
2019-03-15	72.69	73.41	72.59	73.02	1428464
2019-03-18	73.01	73.26	72.38	72.74	412532
2019-03-19	72.73	72.80	71.66	71.85	358714
2019-03-20	71.80	72.37	71.26	71.39	561032
2019-03-21	71.36	72.84	71.34	72.65	292856
2019-03-22	72.75	73.44	72.75	72.87	277642
2019-03-25	73.00	73.77	72.52	73.58	306007
2019-03-26	73.73	74.50	73.59	74.33	320875
2019-03-27	74.39	74.77	74.02	74.39	451718
2019-03-28	74.35	74.76	73.14	73.43	371934
2019-03-29	73.49	74.18	73.17	74.07	460619
2019-04-01	74.14	74.14	72.79	73.20	338353
2019-04-02	73.35	73.35	72.41	72.78	336635
2019-04-03	72.85	73.14	72.00	72.77	314541
2019-04-04	72.92	73.27	72.04	72.39	235881
2019-04-05	72.47	73.86	72.35	73.84	274194
2019-04-08	73.56	73.59	72.43	72.65	315331
2019-04-09	72.66	72.98	72.25	72.59	231275
2019-04-10	72.92	73.24	72.10	72.26	281280
2019-04-11	72.34	72.89	72.13	72.88	253623
2019-04-12	72.60	72.99	72.33	72.92	238102
2019-04-15	73.00	73.27	72.39	72.71	283410
2019-04-16	72.80	73.02	71.79	71.98	365021
2019-04-17	71.93	71.93	71.30	71.50	199403
2019-04-18	71.51	72.06	71.20	71.32	207205
2019-04-22	71.12	71.42	70.45	70.81	203465
2019-04-23	70.90	71.43	70.73	71.15	288065
2019-04-24	71.15	72.23	71.15	71.96	314440
2019-04-25	71.62	72.31	71.37	72.07	297835
2019-04-26	72.38	72.86	72.08	72.16	187603
2019-04-29	72.00	72.32	71.45	71.77	341684
2019-04-30	71.87	72.86	71.69	72.76	747671
2019-05-01	72.68	72.79	71.76	72.07	384148
2019-05-02	71.86	72.53	71.31	71.80	340662
2019-05-03	72.03	75.16	72.03	74.49	654241
2019-05-06	74.75	74.91	74.20	74.74	475337
2019-05-07	74.71	75.20	74.29	74.65	410669
2019-05-08	74.68	75.08	73.80	73.86	327224
2019-05-09	74.31	74.59	73.67	74.25	251773
2019-05-10	74.31	75.38	74.08	75.37	314387
2019-05-13	75.01	76.53	75.01	76.44	344460
2019-05-14	76.31	76.70	75.73	75.82	305092
2019-05-15	75.81	76.40	75.68	75.30	342509
2019-05-16	75.22	76.04	75.22	75.74	411364
2019-05-17	75.45	76.44	75.45	76.18	364460
2019-05-20	76.22	76.76	76.09	76.21	265469
2019-05-21	76.16	76.85	75.81	76.42	299076
2019-05-22	76.49	77.18	76.27	77.09	311438
2019-05-23	77.10	77.81	76.61	77.81	301757
2019-05-24	77.80	78.52	77.60	77.98	209765
2019-05-28	78.14	78.15	76.59	76.65	291009
2019-05-29	76.54	76.85	75.11	75.35	374008
2019-05-30	75.30	75.59	74.43	74.83	395176
2019-05-31	74.71	76.32	74.64	76.20	522549
2019-06-03	76.38	77.11	76.13	76.98	354874
2019-06-04	76.91	77.10	75.78	77.01	401822
2019-06-05	77.14	78.26	77.14	77.85	302687
2019-06-06	77.90	78.20	77.59	77.81	361176
2019-06-07	78.28	78.69	77.36	77.41	230054
2019-06-10	77.21	77.28	76.45	76.79	447339
2019-06-11	76.79	77.09	75.63	76.01	229107
2019-06-12	76.27	77.60	76.27	77.58	189820
2019-06-13	77.84	78.09	76.99	77.70	195070
2019-06-14	77.56	78.53	77.52	78.12	175504
2019-06-17	78.13	78.45	77.48	78.03	250517
2019-06-18	78.47	78.65	77.14	78.34	239021
2019-06-19	78.25	79.82	78.25	79.63	245511
2019-06-20	80.03	80.29	79.44	80.04	235517
2019-06-21	79.57	81.61	79.20	81.32	1141091
2019-06-24	81.56	81.90	80.79	81.64	441364
2019-06-25	81.58	82.01	80.48	80.64	342921
2019-06-26	80.53	80.85	77.23	77.28	403505
2019-06-27	77.38	77.92	77.16	77.80	422688
2019-06-28	77.72	78.63	77.41	78.17	1764907
2019-07-01	78.17	78.44	77.14	78.06	297421
2019-07-02	78.39	79.35	78.23	79.28	281920
2019-07-03	79.50	80.46	79.41	79.66	150347
2019-07-05	79.04	79.61	78.15	79.39	182225
2019-07-08	79.44	79.77	78.93	79.41	192669
2019-07-09	79.43	79.89	78.98	79.88	262351
2019-07-10	80.10	80.53	79.70	80.21	183745
2019-07-11	80.16	80.58	79.63	80.58	304721
2019-07-12	80.58	80.58	79.76	79.97	211871
2019-07-15	79.99	80.38	79.23	79.77	198875
2019-07-16	79.43	80.01	79.41	79.96	218950
2019-07-17	80.22	80.78	80.04	80.41	183370
2019-07-18	80.19	81.26	79.66	81.12	201128
2019-07-19	80.89	81.22	79.52	79.56	288627
2019-07-22	79.77	79.81	78.85	79.29	317853
2019-07-23	79.39	79.39	78.38	78.74	409346
2019-07-24	78.90	78.90	77.66	78.28	409823
2019-07-25	78.22	78.89	78.13	78.47	296527
2019-07-26	78.55	79.69	78.55	79.52	253117
2019-07-29	79.53	80.17	79.30	80.11	294812
2019-07-30	79.98	80.32	78.81	79.24	316708
2019-07-31	79.31	80.26	79.01	79.15	888955
2019-08-01	79.13	80.61	78.93	79.93	375614
2019-08-02	79.80	79.99	78.56	78.59	289398
2019-08-05	78.43	79.04	76.48	77.08	442482
2019-08-06	73.23	77.08	70.15	76.67	755477
2019-08-07	76.61	77.96	75.52	77.35	335978
2019-08-08	77.64	78.58	77.31	78.03	431267
2019-08-09	78.12	78.50	76.19	76.40	372814
2019-08-12	76.29	76.64	75.87	76.14	277563
2019-08-13	76.04	76.86	75.90	76.53	383751
2019-08-14	76.43	76.68	75.46	75.65	427439
2019-08-15	75.78	76.75	75.47	76.11	288402
2019-08-16	76.26	77.32	76.03	77.17	267457
2019-08-19	77.20	78.06	76.91	77.47	193460
2019-08-20	77.48	77.48	76.73	77.03	258803
2019-08-21	77.18	77.88	77.11	77.65	268650
2019-08-22	77.66	78.17	77.29	77.76	362414
2019-08-23	77.82	78.28	76.10	76.41	446045
2019-08-26	76.79	77.71	76.55	77.64	396086
2019-08-27	77.96	78.11	76.72	76.78	336874
2019-08-28	77.02	77.42	76.43	76.49	340520
2019-08-29	76.93	77.27	76.13	76.94	371201
2019-08-30	77.07	77.16	76.20	76.71	610271
2019-09-03	76.75	78.08	76.43	78.07	431315
2019-09-04	78.36	78.87	77.92	78.33	286817
2019-09-05	77.83	78.22	76.77	76.86	405412
2019-09-06	77.00	77.26	76.09	76.26	331257
2019-09-09	76.11	76.11	75.34	75.57	542376
2019-09-10	75.55	75.55	74.06	74.67	442778
2019-09-11	74.46	76.54	74.07	76.27	394507
2019-09-12	76.72	77.50	76.24	76.58	359719
2019-09-13	76.24	76.95	75.55	75.87	463574
2019-09-16	75.95	76.61	75.65	76.04	286863
2019-09-17	76.06	76.98	75.93	76.13	362664
2019-09-18	76.60	77.19	76.18	76.57	469883
2019-09-19	76.92	77.26	76.59	76.68	359248
2019-09-20	76.67	77.51	76.43	76.85	1490209
2019-09-23	76.85	77.22	76.77	76.82	385608
2019-09-24	77.09	78.30	77.09	77.43	402471
2019-09-25	77.44	77.91	76.91	77.79	367567
2019-09-26	77.97	78.51	77.40	77.53	253162
2019-09-27	77.70	77.70	76.38	76.82	297812
2019-09-30	76.79	77.53	76.62	76.73	325906
2019-10-01	76.73	76.81	75.98	76.32	249383
2019-10-02	76.20	76.26	74.93	75.19	423909
2019-10-03	75.07	75.61	74.91	75.57	252203
2019-10-04	75.64	76.77	75.32	76.69	238402
2019-10-07	76.65	76.77	76.12	76.62	246808
2019-10-08	76.53	76.53	75.39	75.56	302228
2019-10-09	75.90	76.24	75.26	75.96	411267
2019-10-10	76.70	77.74	75.91	77.49	373544
2019-10-11	77.52	78.65	77.32	78.13	484637
2019-10-14	78.20	78.26	77.68	77.78	326181
2019-10-15	77.68	77.99	76.98	77.18	358068
2019-10-16	76.89	77.44	76.35	77.39	390408
2019-10-17	77.39	78.48	77.39	78.19	291193
2019-10-18	78.03	78.80	77.93	78.67	245367
2019-10-21	78.88	79.37	78.32	78.53	372244
2019-10-22	78.40	79.02	77.95	78.25	358519
2019-10-23	78.52	79.14	78.36	78.99	301304
2019-10-24	78.97	79.57	78.73	79.18	300477
2019-10-25	79.22	79.22	77.68	77.86	309075
2019-10-28	77.60	78.17	77.29	77.31	288402
2019-10-29	77.31	77.80	77.16	77.64	319024
2019-10-30	77.87	79.17	77.55	78.88	261587
2019-10-31	78.89	79.13	78.36	78.83	505396
2019-11-01	78.98	79.46	78.89	79.44	360418
2019-11-04	79.40	79.84	77.58	77.81	371853
2019-11-05	77.80	78.32	73.94	74.08	743605
2019-11-06	74.22	75.59	74.11	75.50	602271
2019-11-07	75.39	75.66	74.85	75.10	505052
2019-11-08	74.85	75.27	74.69	75.09	268710
2019-11-11	75.13	75.19	74.62	74.71	198963
2019-11-12	74.84	75.18	74.09	74.74	273334
2019-11-13	74.55	75.88	74.55	75.65	219930
2019-11-14	75.78	76.63	75.72	75.55	266119
2019-11-15	75.54	76.17	75.09	75.59	263109
2019-11-18	75.62	76.38	75.62	76.13	204001
2019-11-19	75.94	76.65	75.64	76.30	163509
2019-11-20	76.02	76.92	76.02	76.78	287121
2019-11-21	76.81	77.19	76.51	77.01	268238
2019-11-22	77.80	77.80	76.85	77.55	215990
2019-11-25	77.49	78.00	77.28	77.78	275399
2019-11-26	77.78	78.31	76.47	76.71	414933
2019-11-27	76.73	77.10	76.26	76.86	242245
2019-11-29	76.99	77.46	76.52	76.57	120733
2019-12-02	76.29	76.52	75.34	75.51	321470
2019-12-03	75.66	75.90	75.21	75.79	223116
2019-12-04	75.75	76.83	75.40	76.68	245160
2019-12-05	76.56	76.81	76.30	76.69	203870
2019-12-06	76.63	77.77	76.63	76.72	251085
2019-12-09	76.77	76.77	76.20	76.22	167893
2019-12-10	76.22	76.67	75.80	76.67	169722
2019-12-11	76.84	77.25	76.49	77.19	156793
2019-12-12	77.04	77.82	76.74	77.04	200584
2019-12-13	76.88	77.45	76.53	77.15	168019
2019-12-16	77.25	78.46	77.17	78.42	291766
2019-12-17	78.32	78.64	77.75	78.04	410037
2019-12-18	78.22	78.69	77.67	78.47	348995
2019-12-19	78.81	79.05	78.18	78.24	325729
2019-12-20	78.17	78.92	77.62	78.43	1312630
2019-12-23	78.60	78.60	76.77	77.30	287468
2019-12-24	77.46	77.59	76.83	77.33	135863
2019-12-26	77.48	77.99	77.37	77.72	186110
2019-12-27	77.71	78.02	77.37	77.99	220049
2019-12-30	77.86	78.21	77.36	78.14	256860
2019-12-31	78.05	78.98	78.05	78.54	301947
2020-01-02	78.65	78.83	76.16	76.65	282124
2020-01-03	76.27	76.87	76.18	76.36	269384
2020-01-06	76.28	77.05	76.28	76.39	370630
2020-01-07	76.00	76.31	75.25	76.20	333786
2020-01-08	76.20	76.43	75.87	76.09	298718
2020-01-09	76.11	76.87	75.54	76.86	267687
2020-01-10	76.90	77.70	76.90	77.46	210515
2020-01-13	77.35	78.81	77.35	78.60	190655
2020-01-14	78.65	78.78	78.29	78.69	166922
2020-01-15	78.83	80.36	78.83	80.02	291353
2020-01-16	80.51	81.13	80.45	81.10	297773
2020-01-17	81.18	81.40	80.69	81.03	237630
2020-01-21	80.99	81.48	80.75	81.45	253501
2020-01-22	81.76	82.21	81.56	82.06	189067
2020-01-23	81.99	82.77	81.88	82.59	303237
2020-01-24	82.68	83.09	82.07	82.47	223512
2020-01-27	82.37	82.96	81.59	82.47	344436
2020-01-28	82.66	83.06	82.26	82.85	316492
2020-01-29	82.77	83.42	82.08	83.22	346559
2020-01-30	83.03	84.01	83.03	83.79	315429
2020-01-31	83.46	83.86	82.92	83.03	538764
2020-02-03	83.04	83.63	83.04	83.56	401952
2020-02-04	83.50	83.60	83.02	83.03	309625
2020-02-05	83.03	84.27	82.99	84.05	287736
2020-02-06	84.20	85.27	84.16	84.23	463408
2020-02-07	84.75	87.12	83.60	83.91	476106
2020-02-10	84.25	84.73	83.93	84.47	361959
2020-02-11	84.72	85.00	84.04	84.56	288232
2020-02-12	84.71	84.71	83.22	83.35	330945
2020-02-13	83.33	84.98	83.19	84.86	231486
2020-02-14	85.17	85.54	84.66	85.35	199192
2020-02-18	85.52	85.97	85.05	85.53	300162
2020-02-19	85.39	85.65	84.84	84.84	252978
2020-02-20	84.69	84.86	83.92	84.78	216652
2020-02-21	84.96	85.37	84.45	84.73	371790
2020-02-24	83.96	84.61	83.02	83.02	265280
2020-02-25	83.47	84.23	80.94	80.97	513746
2020-02-26	81.14	82.01	79.85	79.95	478743
2020-02-27	79.32	80.22	75.98	76.07	403572
2020-02-28	73.66	73.96	71.23	72.20	882892
2020-03-02	72.64	76.45	72.37	76.43	484914
2020-03-03	76.20	78.37	75.79	76.33	488792
2020-03-04	77.33	81.43	77.33	80.88	455306
2020-03-05	79.32	80.22	77.91	79.28	338622
2020-03-06	76.99	81.01	76.05	80.68	590532
2020-03-09	75.23	77.33	73.28	74.50	527958
2020-03-10	75.82	77.13	71.99	75.98	601747
2020-03-11	73.93	74.45	68.62	70.28	545093
2020-03-12	65.70	67.53	60.46	62.19	785265
2020-03-13	66.17	66.47	60.60	65.89	628883
2020-03-16	55.35	59.85	53.86	54.07	658820
2020-03-17	55.12	60.09	54.20	59.89	789434
2020-03-18	57.13	57.82	50.60	50.93	730170
2020-03-19	51.32	53.15	48.07	51.40	900571
2020-03-20	52.03	56.32	50.89	51.72	1119697
2020-03-23	51.46	54.00	48.68	51.14	757135
2020-03-24	53.78	57.02	51.17	56.81	505595
2020-03-25	56.39	61.26	53.92	58.56	653361
2020-03-26	58.91	64.15	58.82	63.48	464455
2020-03-27	60.95	66.18	60.04	63.10	452201
2020-03-30	63.72	68.32	63.30	68.18	598947
2020-03-31	67.06	67.71	63.13	64.03	646723
2020-04-01	61.52	62.34	57.47	58.48	453539
2020-04-02	57.49	61.77	57.49	61.08	347039
2020-04-03	60.16	61.24	57.83	58.37	508038
2020-04-06	61.14	65.86	60.82	65.33	357229
2020-04-07	67.09	68.74	62.77	63.10	347953
2020-04-08	64.29	69.00	63.19	68.03	426307
2020-04-09	69.33	70.80	68.26	70.66	590413
2020-04-13	69.03	69.68	66.82	67.69	308836
2020-04-14	69.32	69.79	67.65	69.35	299592
2020-04-15	66.94	68.22	65.98	66.14	297719
2020-04-16	66.06	66.34	63.89	65.65	336732
2020-04-17	67.14	68.29	66.87	67.63	288554
2020-04-20	66.28	67.35	63.18	63.50	281802
2020-04-21	61.25	63.35	61.25	63.11	233759
2020-04-22	64.99	65.13	63.13	63.89	275659
2020-04-23	63.71	64.17	62.22	62.30	246378
2020-04-24	62.48	62.95	60.92	62.52	334578
2020-04-27	63.40	65.78	62.66	65.43	484465
2020-04-28	67.12	68.46	66.53	67.17	426396
2020-04-29	67.67	67.99	65.60	65.68	472670
2020-04-30	64.36	64.36	61.41	61.94	661030
2020-05-01	60.62	60.62	58.84	59.73	457330
2020-05-04	58.98	60.22	58.31	59.92	429486
2020-05-05	61.37	62.16	59.66	60.05	421037
2020-05-06	61.21	61.21	58.10	58.28	427981
2020-05-07	59.32	60.14	58.00	58.21	395915
2020-05-08	59.43	61.01	59.28	60.74	376751
2020-05-11	59.76	60.04	57.86	59.38	551899
2020-05-12	59.53	59.63	57.94	58.04	409270
2020-05-13	57.69	57.71	56.21	57.51	416644
2020-05-14	56.27	56.97	54.23	56.31	493326
2020-05-15	56.30	56.30	53.73	55.91	1232620
2020-05-18	58.47	59.63	56.80	59.26	426339
2020-05-19	60.00	60.47	58.23	58.26	474111
2020-05-20	59.03	59.43	58.14	58.38	455027
2020-05-21	58.75	59.18	58.19	58.57	439653
2020-05-22	58.75	59.15	58.21	59.03	481797
2020-05-26	60.51	61.70	60.17	60.75	507644
2020-05-27	61.87	62.37	60.28	60.86	463197
2020-05-28	61.75	62.11	60.81	61.53	487851
2020-05-29	60.84	62.13	60.22	61.71	419285
2020-06-01	61.71	61.93	60.56	60.59	374634
2020-06-02	61.19	61.35	60.36	60.97	264934
2020-06-03	61.70	62.80	61.52	61.58	274026
2020-06-04	60.99	61.09	59.43	59.87	241126
2020-06-05	61.36	63.38	61.25	61.99	380342
2020-06-08	62.42	63.42	62.33	62.89	507260
2020-06-09	62.26	62.26	60.94	61.48	332680
2020-06-10	61.21	61.68	60.13	60.27	343735
2020-06-11	58.87	58.87	56.00	56.10	419189
2020-06-12	57.89	57.89	54.73	56.81	512457
2020-06-15	55.37	58.08	55.14	57.43	339440
2020-06-16	59.41	60.07	57.90	58.22	329718
2020-06-17	58.61	58.61	56.25	56.65	255376
2020-06-18	55.79	56.93	55.79	56.55	313966
2020-06-19	56.87	57.38	54.33	54.39	925605
2020-06-22	54.03	56.07	53.64	55.75	422504
2020-06-23	56.61	56.80	54.92	55.35	372884
2020-06-24	54.65	54.85	53.49	54.16	427229
2020-06-25	53.89	54.07	52.36	53.69	409337
2020-06-26	53.38	54.05	52.43	53.03	633999
2020-06-29	53.55	55.91	53.32	55.80	414787
2020-06-30	55.68	56.91	55.61	56.66	537285
2020-07-01	56.50	58.30	56.27	57.81	493829
2020-07-02	58.57	59.02	57.96	58.54	554960
2020-07-06	59.02	59.93	58.10	58.66	614649
2020-07-07	57.75	58.05	57.19	57.56	431423
2020-07-08	57.45	58.19	56.85	57.90	299794
2020-07-09	57.37	57.58	55.46	56.72	421190
2020-07-10	56.96	59.94	56.96	59.92	694055
2020-07-13	60.08	61.14	59.84	60.02	568858
2020-07-14	60.04	60.82	59.92	60.40	520975
2020-07-15	61.50	62.68	60.22	60.26	356350
2020-07-16	60.07	60.57	58.92	59.37	357959
2020-07-17	59.68	60.94	59.51	60.80	268898
2020-07-20	60.46	60.69	58.76	59.17	286726
2020-07-21	59.68	60.74	59.36	60.04	228907
2020-07-22	59.63	61.50	59.41	61.44	315108
2020-07-23	61.09	62.36	61.09	61.90	350562
2020-07-24	62.06	62.65	60.29	60.58	411909
2020-07-27	60.53	60.53	58.95	59.41	535595
2020-07-28	59.10	60.61	58.96	59.84	517351
2020-07-29	60.17	60.44	59.80	60.13	436197
2020-07-30	59.16	59.82	58.89	59.44	414457
2020-07-31	59.04	59.33	57.48	57.86	2168320
2020-08-03	58.08	58.08	56.23	56.99	695429
2020-08-04	56.26	57.90	54.50	57.82	671864
2020-08-05	58.08	58.31	55.80	56.66	429858
2020-08-06	56.55	57.79	56.52	57.22	374470
2020-08-07	56.85	59.79	56.85	59.04	505051
2020-08-10	59.48	60.07	59.04	59.88	630760
2020-08-11	60.50	61.29	58.61	58.77	428943
2020-08-12	59.49	60.37	59.03	59.96	252779
2020-08-13	59.53	59.74	58.69	58.96	229838
2020-08-14	58.75	59.03	58.16	58.00	261526
2020-08-17	58.06	58.52	57.33	57.91	233966
2020-08-18	57.81	57.93	56.86	57.61	252374
2020-08-19	57.59	58.23	57.39	57.76	305510
2020-08-20	57.26	57.69	56.95	56.97	224675
2020-08-21	56.69	56.82	55.91	56.68	265735
2020-08-24	57.00	57.52	56.07	57.50	194100
2020-08-25	57.42	57.42	55.81	55.98	302378
2020-08-26	55.66	55.74	54.16	54.28	315818
2020-08-27	54.82	55.39	54.36	55.21	226280
2020-08-28	55.82	56.62	55.04	56.59	312085
2020-08-31	56.20	57.14	56.04	56.08	359214
2020-09-01	55.70	55.70	54.98	55.13	207288
2020-09-02	55.03	56.75	55.03	56.15	223239
2020-09-03	56.50	57.33	55.58	56.02	314774
2020-09-04	56.54	56.72	55.17	55.98	231815
2020-09-08	55.98	55.98	54.04	54.60	352298
2020-09-09	54.85	55.54	54.23	54.85	216953
2020-09-10	54.72	54.81	53.31	53.33	237477
2020-09-11	53.58	53.59	52.89	53.22	274278
2020-09-14	53.59	54.85	53.34	54.49	297039
2020-09-15	54.91	55.75	54.16	54.45	266013
2020-09-16	54.45	55.47	54.12	54.95	365460
2020-09-17	54.62	55.53	54.38	55.36	396214
2020-09-18	56.23	56.23	53.77	54.32	1059491
2020-09-21	53.75	54.81	53.15	54.00	504125
2020-09-22	53.93	54.85	52.72	53.34	347780
2020-09-23	53.45	53.87	52.42	52.42	561325
2020-09-24	52.41	53.63	51.97	52.82	339510
2020-09-25	52.43	53.36	52.33	53.31	351347
2020-09-28	53.78	54.51	53.56	53.92	422817
2020-09-29	54.10	54.40	52.84	53.11	402551
2020-09-30	53.44	53.81	52.99	53.49	310164
2020-10-01	53.41	54.05	52.84	53.95	433789
2020-10-02	53.11	55.56	53.11	55.34	356901
2020-10-05	55.79	55.91	54.81	55.85	299887
2020-10-06	56.25	57.83	56.02	56.46	402718
2020-10-07	56.81	57.60	56.55	57.44	391873
2020-10-08	57.78	58.57	57.60	58.51	293171
2020-10-09	58.80	58.84	57.52	57.79	333721
2020-10-12	57.52	58.87	57.38	58.66	238317
2020-10-13	58.01	58.52	57.50	58.00	199296
2020-10-14	57.86	58.28	57.41	57.72	199171
2020-10-15	57.18	58.45	56.82	58.25	268822
2020-10-16	58.18	58.52	57.40	58.14	201841
2020-10-19	58.26	58.34	56.81	56.91	269417
2020-10-20	57.17	57.33	56.50	57.09	279202
2020-10-21	57.09	58.20	56.98	57.87	383247
2020-10-22	57.87	59.27	57.59	59.16	278130
2020-10-23	59.49	59.72	58.56	59.43	246749
2020-10-26	58.87	59.36	58.11	58.88	322589
2020-10-27	58.80	59.54	58.38	59.22	473897
2020-10-28	58.31	58.82	57.35	58.37	873962
2020-10-29	58.20	58.55	56.83	57.50	527917
2020-10-30	57.28	57.75	56.31	56.66	589928
2020-11-02	57.01	58.37	56.56	58.02	404966
2020-11-03	59.39	61.16	59.18	60.44	831662
2020-11-04	60.00	61.32	59.33	59.75	524314
2020-11-05	59.91	61.15	59.69	59.96	562147
2020-11-06	59.97	60.89	58.57	58.63	360876
2020-11-09	62.16	64.14	60.62	60.71	625356
2020-11-10	61.34	63.32	61.12	63.03	412454
2020-11-11	63.19	64.40	62.91	63.63	495050
2020-11-12	63.00	63.00	60.51	61.50	360512
2020-11-13	62.75	63.45	62.36	62.55	434042
2020-11-16	63.81	65.11	63.60	65.08	427058
2020-11-17	64.67	65.22	64.12	64.68	516857
2020-11-18	64.97	65.36	62.70	62.75	423931
2020-11-19	62.35	63.06	61.83	62.55	230397
2020-11-20	62.14	62.44	61.43	61.90	454648
2020-11-23	62.37	62.90	61.95	62.48	221414
2020-11-24	63.30	64.96	63.05	64.78	256914
2020-11-25	64.74	64.99	63.89	64.53	294006
2020-11-27	64.32	64.32	62.93	63.33	135943
2020-11-30	63.00	63.00	60.75	60.83	426036
2020-12-01	61.55	61.90	60.89	61.07	412219
2020-12-02	60.97	61.26	60.40	60.82	329760
2020-12-03	60.79	60.90	59.51	59.78	423566
2020-12-04	60.00	61.14	60.00	60.40	381840
2020-12-07	60.14	60.54	59.69	59.73	339818
2020-12-08	59.28	59.64	58.61	59.03	496017
2020-12-09	59.25	59.59	57.67	58.37	474286
2020-12-10	58.15	58.50	57.28	57.39	591141
2020-12-11	57.02	59.16	57.02	59.13	747819
2020-12-14	59.78	60.66	58.95	58.95	407056
2020-12-15	59.87	60.66	59.17	60.64	404000
2020-12-16	60.69	61.11	60.02	60.13	353546
2020-12-17	60.47	61.35	60.40	61.17	338137
2020-12-18	61.88	61.88	60.43	60.69	1133028
2020-12-21	59.68	59.81	57.20	58.48	434398
2020-12-22	58.04	60.22	57.88	60.10	393881
2020-12-23	60.27	60.87	59.16	59.47	282954
2020-12-24	59.38	60.02	59.01	59.95	135799
2020-12-28	60.41	61.34	60.22	61.05	395630
2020-12-29	61.12	61.65	60.34	60.67	258969
2020-12-30	60.52	61.30	60.44	60.54	211869
2020-12-31	60.48	61.63	60.26	61.45	345300
2021-01-04	61.61	61.72	59.40	60.04	408862
2021-01-05	60.12	60.53	58.85	59.55	357903
2021-01-06	60.31	62.24	60.31	61.89	624797
2021-01-07	61.90	62.11	59.79	59.96	329988
2021-01-08	60.01	60.01	58.36	59.38	403207
2021-01-11	58.98	59.83	58.98	59.45	369991
2021-01-12	59.40	60.23	59.20	60.10	252834
2021-01-13	60.02	60.78	59.79	60.53	265267
2021-01-14	60.83	61.66	60.30	61.23	280907
2021-01-15	60.94	62.31	60.42	61.97	333009
2021-01-19	62.50	62.50	60.95	60.99	446588
2021-01-20	60.84	61.41	60.07	60.98	283813
2021-01-21	60.70	60.70	59.98	60.26	234305
2021-01-22	59.88	60.15	58.52	59.16	565458
2021-01-25	59.01	61.10	59.01	61.10	440605
2021-01-26	61.43	61.43	60.01	60.05	275583
2021-01-27	59.13	60.01	58.22	58.97	484286
2021-01-28	59.39	60.40	58.79	59.60	510015
2021-01-29	59.49	59.99	58.64	59.12	1209762
2021-02-01	59.27	60.41	58.72	60.29	353628
2021-02-02	60.64	61.59	60.49	60.91	254935
2021-02-03	60.50	60.89	59.43	60.21	333375
2021-02-04	60.38	61.23	60.00	61.01	262136
2021-02-05	61.50	62.04	60.99	61.93	284392
2021-02-08	62.00	62.25	60.55	61.68	417349
2021-02-09	61.82	62.58	61.42	62.48	348685
2021-02-10	62.88	63.91	60.92	61.42	417983
2021-02-11	61.61	61.99	60.93	61.86	385353
2021-02-12	61.68	62.03	61.11	61.62	221536
2021-02-16	61.62	61.62	60.62	61.13	269052
2021-02-17	61.41	61.58	60.65	61.21	414888
2021-02-18	61.19	61.79	60.95	61.22	322372
2021-02-19	61.22	61.86	60.99	61.35	284487
2021-02-22	61.32	61.40	58.43	59.38	609367
2021-02-23	59.91	61.64	59.63	61.24	513691
2021-02-24	61.35	61.50	60.37	60.79	351511
2021-02-25	60.46	61.05	59.64	60.21	355442
2021-02-26	60.56	60.63	59.06	59.16	565708
2021-03-01	60.13	60.99	59.74	59.86	512019
2021-03-02	59.95	60.20	58.89	59.96	368537
2021-03-03	59.00	59.88	58.53	59.45	497337
2021-03-04	59.83	61.04	59.60	59.90	421108
2021-03-05	60.50	62.80	60.50	62.55	432777
2021-03-08	62.97	64.66	62.76	64.15	343226
2021-03-09	64.17	64.33	63.26	63.57	308611
2021-03-10	63.57	65.62	63.42	65.11	337629
2021-03-11	64.92	65.22	63.84	64.05	313678
2021-03-12	64.65	65.98	64.65	65.79	339629
2021-03-15	65.65	66.41	65.10	66.40	277089
2021-03-16	66.08	66.85	66.06	66.67	200478
2021-03-17	66.91	66.91	65.74	65.96	281616
2021-03-18	66.00	66.48	65.06	65.94	267901
2021-03-19	65.95	67.08	64.66	67.08	1699857
2021-03-22	66.96	67.29	65.13	65.20	398961
2021-03-23	65.11	65.73	64.70	65.03	405668
2021-03-24	64.85	66.63	64.85	65.89	348617
2021-03-25	65.90	67.33	65.80	66.79	292437
2021-03-26	67.36	67.36	66.20	66.69	274773
2021-03-29	66.46	67.47	66.43	67.21	256451
2021-03-30	66.80	67.46	66.34	66.78	201093
2021-03-31	66.53	67.32	66.37	66.77	362910
2021-04-01	66.62	66.80	65.96	66.70	259025
2021-04-05	66.79	68.21	66.79	67.81	183994
2021-04-06	67.99	68.47	67.30	67.79	332180
2021-04-07	67.85	68.17	67.30	67.36	269003
2021-04-08	67.53	68.14	66.81	67.38	386989
2021-04-09	67.40	67.93	67.39	67.68	373180
2021-04-12	68.10	69.07	67.95	68.85	270106
2021-04-13	68.60	69.08	68.23	68.67	235040
2021-04-14	68.51	69.66	68.51	69.50	183776
2021-04-15	69.64	70.25	69.01	70.23	237662
2021-04-16	70.72	71.21	70.27	70.59	278528
2021-04-19	70.75	70.99	70.10	70.47	349534
2021-04-20	70.35	71.34	70.11	71.09	241398
2021-04-21	71.03	71.08	70.23	70.41	289433
2021-04-22	70.48	70.49	69.65	69.86	224698
2021-04-23	69.79	70.16	69.26	69.56	285469
2021-04-26	69.69	69.69	69.09	69.23	220083
2021-04-27	69.13	69.36	68.07	68.12	201196
2021-04-28	68.41	68.66	67.71	68.16	322026
2021-04-29	68.43	69.33	68.43	68.79	191837
2021-04-30	68.66	68.98	68.42	68.98	365991
2021-05-03	69.33	69.94	68.79	68.99	313106
2021-05-04	69.10	69.37	68.44	68.65	253047
2021-05-05	68.71	67.49	66.30	67.42	300677
2021-05-06	67.77	68.40	67.38	68.40	290656
2021-05-07	68.13	69.03	67.89	68.61	198761
2021-05-10	68.64	69.65	68.62	68.86	218245
2021-05-11	68.50	68.50	66.82	67.23	435650
2021-05-12	67.13	67.35	65.26	65.32	268230
2021-05-13	65.30	67.44	65.08	67.01	354943
2021-05-14	67.26	67.95	66.84	67.05	436372
2021-05-17	67.09	67.11	65.74	66.04	288639
2021-05-18	66.04	66.13	65.55	65.59	253826
2021-05-19	65.23	65.37	64.71	65.25	360814
2021-05-20	65.31	66.47	65.26	66.21	386867
2021-05-21	66.29	66.72	65.83	66.17	991798
2021-05-24	66.26	66.48	65.61	66.04	288135
2021-05-25	65.90	66.10	65.11	65.78	391162
2021-05-26	65.52	66.20	65.38	65.65	378401
2021-05-27	65.87	66.00	65.32	65.35	296363
2021-05-28	65.52	65.82	65.28	65.79	273037
2021-06-01	65.97	66.04	65.33	65.97	293568
2021-06-02	66.20	66.87	65.60	66.68	502845
2021-06-03	66.31	68.04	66.01	67.90	537335
2021-06-04	68.18	68.68	67.99	68.47	663140
2021-06-07	68.62	69.07	68.40	68.74	377487
2021-06-08	68.93	68.93	68.30	68.77	246641
2021-06-09	68.97	69.13	68.40	69.05	259741
2021-06-10	69.15	69.32	68.75	69.15	253568
2021-06-11	69.20	69.67	68.81	69.67	343316
2021-06-14	69.70	69.93	68.97	69.44	399527
2021-06-15	69.28	70.06	69.24	69.82	296187
2021-06-16	70.05	70.20	69.13	69.95	656169
2021-06-17	69.93	70.30	69.53	69.93	539047
2021-06-18	69.56	69.56	67.57	67.59	1078189
2021-06-21	67.75	69.77	67.67	69.55	498408
2021-06-22	69.44	69.61	68.51	68.58	383051
2021-06-23	68.53	68.53	67.09	67.13	463969
2021-06-24	67.22	67.75	66.60	67.59	448080
2021-06-25	67.53	68.25	67.39	67.98	844121
2021-06-28	67.84	68.14	67.36	67.46	327626
2021-06-29	67.28	67.42	65.58	65.63	340570
2021-06-30	65.55	65.97	64.88	65.63	332482
2021-07-01	65.91	66.66	65.59	66.21	258509
2021-07-02	66.43	66.52	65.69	65.77	171073
2021-07-06	65.80	66.04	64.26	65.49	383290
2021-07-07	65.22	66.13	65.18	66.00	201791
2021-07-08	65.49	66.09	65.30	65.61	211926
2021-07-09	65.96	66.75	65.80	66.66	236032
2021-07-12	66.43	66.88	66.01	66.81	211933
2021-07-13	66.57	66.71	65.97	66.09	222087
2021-07-14	66.16	67.04	65.84	66.46	219565
2021-07-15	66.28	67.97	66.15	67.87	322516
2021-07-16	68.08	69.04	68.07	68.48	314531
2021-07-19	67.90	68.16	65.65	66.37	346547
2021-07-20	66.32	68.38	66.32	67.92	353645
2021-07-21	68.25	68.60	67.07	67.12	203716
2021-07-22	66.83	67.13	66.15	66.33	309197
2021-07-23	66.77	67.73	66.50	67.66	154390
2021-07-26	67.85	68.12	67.28	67.49	207488
2021-07-27	67.36	68.49	67.08	68.06	205054
2021-07-28	68.25	68.73	67.55	68.37	207510
2021-07-29	68.59	68.89	67.81	68.24	196240
2021-07-30	68.21	68.85	67.36	67.65	496465
2021-08-02	67.98	68.76	67.70	68.03	227112
2021-08-03	68.39	69.93	67.86	69.93	418220
2021-08-04	69.16	70.07	68.65	69.96	313791
2021-08-05	70.00	70.69	69.32	70.59	204005
2021-08-06	71.00	71.56	70.25	70.25	381289
2021-08-09	70.55	70.86	69.74	69.91	219386
2021-08-10	70.11	70.51	69.57	70.24	230653
2021-08-11	70.36	71.42	70.20	71.39	189954
2021-08-12	71.65	71.82	70.99	71.21	188570
2021-08-13	71.18	72.09	71.12	72.05	127774
2021-08-16	72.25	72.63	71.63	71.83	216390
2021-08-17	71.43	72.42	71.13	72.35	227299
2021-08-18	72.28	72.28	71.40	71.84	193134
2021-08-19	71.61	72.35	71.44	71.76	230354
2021-08-20	71.67	72.78	71.66	72.59	213935
2021-08-23	72.62	72.77	71.42	71.58	137163
2021-08-24	71.64	71.64	70.51	70.84	193462
2021-08-25	71.08	71.20	70.15	70.93	246806
2021-08-26	70.74	71.15	70.17	70.21	172796
2021-08-27	70.21	71.07	70.03	70.71	245437
2021-08-30	70.84	70.84	70.13	70.66	128412
2021-08-31	70.40	70.80	69.96	70.33	207439
2021-09-01	70.52	71.62	70.07	71.53	188844
2021-09-02	71.64	72.13	71.34	72.10	241112
2021-09-03	71.92	71.92	71.22	71.49	136253
2021-09-07	71.15	71.38	69.97	69.99	215424
2021-09-08	69.79	71.03	69.50	70.13	346046
2021-09-09	70.00	70.18	68.91	68.94	329808
2021-09-10	68.99	69.01	67.34	67.36	360216
2021-09-13	67.89	68.24	67.41	67.61	283562
2021-09-14	68.04	68.10	67.24	67.73	325705
2021-09-15	67.65	68.50	67.31	67.69	335810
2021-09-16	67.69	67.74	66.41	66.61	374544
2021-09-17	66.80	67.11	65.36	65.40	890397
2021-09-20	64.81	65.24	63.76	64.47	370297
2021-09-21	64.82	65.23	63.97	64.04	233093
2021-09-22	64.25	64.70	63.69	63.84	252555
2021-09-23	63.81	64.49	63.10	63.23	209231
2021-09-24	63.19	63.58	62.60	62.86	308704
2021-09-27	62.89	64.18	62.80	63.23	245825
2021-09-28	63.17	63.48	61.95	62.28	259744
2021-09-29	62.51	63.64	62.16	63.54	222993
2021-09-30	63.79	63.86	62.74	62.76	298557
2021-10-01	63.24	64.05	62.48	63.15	335510
2021-10-04	63.14	64.71	63.14	64.45	301149
2021-10-05	64.75	65.29	64.10	64.85	332673
2021-10-06	64.55	66.18	64.15	66.12	426705
2021-10-07	66.12	66.26	64.68	65.02	406205
2021-10-08	65.02	65.20	63.98	63.99	212388
2021-10-11	63.91	64.12	62.91	63.12	215995
2021-10-12	63.28	63.97	62.78	63.66	181599
2021-10-13	63.41	64.28	63.03	64.15	204110
2021-10-14	64.67	64.87	64.31	64.77	154999
2021-10-15	65.13	65.28	64.52	64.57	327088
2021-10-18	64.13	64.13	63.42	63.87	258226
2021-10-19	64.26	64.72	63.97	64.56	185290
2021-10-20	64.64	65.70	64.64	65.25	186767
2021-10-21	65.26	65.88	65.04	65.80	323234
2021-10-22	66.00	66.58	65.58	66.33	267530
2021-10-25	66.18	66.71	65.58	66.44	296496
2021-10-26	66.44	66.95	66.23	66.32	293265
2021-10-27	66.75	66.75	65.83	66.13	331359
2021-10-28	66.11	66.86	66.11	66.79	269640
2021-10-29	66.68	67.28	65.68	66.38	1630968
2021-11-01	66.68	67.74	66.34	67.51	332699
2021-11-02	67.66	67.66	66.17	66.40	320418
2021-11-03	66.52	68.61	66.52	67.61	438990
2021-11-04	67.63	67.78	65.29	65.67	351913
2021-11-05	66.11	67.11	65.85	66.10	305378
2021-11-08	66.31	66.47	64.17	64.74	367316
2021-11-09	64.92	65.30	64.31	64.62	259695
2021-11-10	64.57	66.58	64.57	66.43	339967
2021-11-11	66.25	66.35	65.08	65.56	300892
2021-11-12	65.72	65.84	64.95	65.04	237799
2021-11-15	65.48	66.12	65.15	65.53	266132
2021-11-16	65.57	65.84	64.44	64.59	348220
2021-11-17	64.44	64.74	63.73	64.54	212686
2021-11-18	64.44	64.88	64.10	64.50	193405
2021-11-19	64.17	65.34	63.99	65.24	186785
2021-11-22	65.50	66.78	65.18	66.46	219252
2021-11-23	66.51	67.29	66.20	67.15	260873
2021-11-24	67.17	67.42	66.38	66.84	225633
2021-11-26	65.94	66.19	64.54	64.98	225507
2021-11-29	65.69	66.46	65.06	66.12	230204
2021-11-30	65.66	65.66	64.08	64.12	252615
2021-12-01	64.85	66.26	64.23	64.27	280975
2021-12-02	64.44	65.90	64.27	65.37	238169
2021-12-03	65.70	66.00	65.09	65.81	338777
2021-12-06	66.58	67.76	66.46	67.08	309405
2021-12-07	67.13	67.84	66.68	66.92	368098
2021-12-08	66.94	67.63	66.90	67.18	214854
2021-12-09	66.89	67.30	66.48	67.08	203504
2021-12-10	67.34	67.89	67.16	67.28	162297
2021-12-13	67.03	69.12	67.00	68.46	521302
2021-12-14	68.79	69.12	68.14	68.45	305537
2021-12-15	68.72	70.19	68.72	69.96	298515
2021-12-16	69.92	70.50	69.05	69.22	391790
2021-12-17	68.98	69.67	67.59	67.98	831481
2021-12-20	67.39	67.98	66.08	67.86	403344
2021-12-21	68.44	68.81	67.81	68.32	222124
2021-12-22	68.06	68.96	67.83	68.96	176647
2021-12-23	69.00	69.22	68.51	68.69	158063
2021-12-27	68.62	69.19	68.16	69.15	122236
2021-12-28	69.08	69.59	68.89	69.53	161457
2021-12-29	69.82	70.34	69.54	70.32	121274
2021-12-30	70.50	70.93	70.35	70.71	144350
2021-12-31	70.52	70.92	70.24	70.57	161335
2022-01-03	70.69	71.00	69.21	69.90	212549
2022-01-04	70.16	71.10	70.05	70.45	245919
2022-01-05	70.45	71.52	70.21	70.40	213789
2022-01-06	70.72	70.93	69.42	69.54	309357
2022-01-07	69.40	70.59	69.24	70.39	262925
2022-01-10	70.57	71.07	69.25	69.41	258040
2022-01-11	69.59	69.65	67.60	67.83	250191
2022-01-12	67.83	68.43	67.00	67.94	338298
2022-01-13	67.83	69.15	67.70	68.38	173637
2022-01-14	67.61	68.61	67.61	68.49	210025
2022-01-18	68.00	68.70	67.01	67.73	236370
2022-01-19	67.54	68.41	67.18	67.22	206723
2022-01-20	67.20	68.24	66.83	66.91	194715
2022-01-21	67.12	68.19	66.83	66.93	244974
2022-01-24	66.90	67.63	65.32	66.85	393918
2022-01-25	66.00	68.09	65.74	67.44	385181
2022-01-26	67.69	68.36	66.14	66.80	453950
2022-01-27	66.97	67.80	66.33	66.64	256628
2022-01-28	66.66	67.57	66.21	67.56	285307
2022-01-31	66.97	67.84	66.29	67.74	844831
2022-02-01	67.43	67.94	66.24	66.95	247938
2022-02-02	66.84	67.41	66.61	66.73	495272
2022-02-03	66.50	67.25	66.20	66.31	371956
2022-02-04	66.19	66.19	64.39	64.96	472915
2022-02-07	65.75	68.03	65.40	67.75	651181
2022-02-08	67.97	68.03	66.26	66.33	356048
2022-02-09	66.63	66.93	65.47	66.93	515096
2022-02-10	66.11	68.12	65.58	66.18	523105
2022-02-11	66.91	66.97	65.90	66.66	333966
2022-02-14	66.81	67.32	65.44	66.29	330536
2022-02-15	66.79	67.12	66.25	66.65	283248
2022-02-16	66.61	67.29	65.97	67.26	321126
2022-02-17	66.89	68.52	66.56	68.23	476422
2022-02-18	67.87	69.27	67.84	69.01	572154
2022-02-22	69.17	70.10	68.48	69.14	666921
2022-02-23	69.47	69.70	67.03	67.08	431026
2022-02-24	66.53	68.18	65.92	68.03	734818
2022-02-25	68.85	70.38	68.71	69.89	599590
2022-02-28	69.32	70.25	69.32	69.99	474836
2022-03-01	69.79	70.58	67.67	68.48	632817
2022-03-02	68.68	70.11	68.39	69.95	388460
2022-03-03	70.17	71.69	69.85	71.54	426078
2022-03-04	71.05	72.82	70.83	72.78	458190
2022-03-07	73.00	73.43	71.86	72.77	336538
2022-03-08	72.95	73.27	71.45	71.45	315744
2022-03-09	72.31	72.44	70.28	70.33	378407
2022-03-10	69.61	70.98	69.61	70.90	267351
2022-03-11	70.48	71.59	70.48	71.04	206454
2022-03-14	71.35	71.42	70.25	71.17	233990
2022-03-15	71.50	72.72	71.39	72.46	367707
2022-03-16	72.56	72.71	70.08	71.58	329073
2022-03-17	71.37	72.80	70.96	72.16	385644
2022-03-18	72.44	72.69	71.00	71.88	1164261
2022-03-21	71.63	72.50	71.51	72.39	222870
2022-03-22	72.61	72.61	71.56	72.20	332768
2022-03-23	71.96	72.43	70.84	71.92	359649
2022-03-24	71.97	72.75	71.40	72.51	201962
2022-03-25	72.73	74.40	72.66	74.40	271467
2022-03-28	74.16	74.68	73.74	74.65	224424
2022-03-29	74.87	75.86	74.61	75.74	333542
2022-03-30	75.87	76.76	75.60	76.74	304395
2022-03-31	77.06	77.65	76.57	77.02	368520
2022-04-01	76.94	78.55	76.57	78.44	524077
2022-04-04	77.76	77.77	75.46	76.36	431098
2022-04-05	76.28	77.53	76.28	76.80	346302
2022-04-06	76.81	78.62	76.81	78.39	290653
2022-04-07	78.31	78.99	77.34	77.73	318314
2022-04-08	77.91	78.88	77.62	78.64	229507
2022-04-11	79.00	79.35	77.29	77.31	288105
2022-04-12	77.30	78.17	77.15	77.95	305998
2022-04-13	78.17	78.46	77.44	78.30	289335
2022-04-14	78.48	79.29	78.46	78.65	244561
2022-04-18	78.83	79.59	77.93	78.44	223860
2022-04-19	78.94	79.44	78.76	79.18	192864
2022-04-20	80.00	80.95	79.84	79.99	257017
2022-04-21	79.99	80.76	79.57	79.65	289637
2022-04-22	79.62	79.62	78.83	79.03	194770
2022-04-25	79.43	79.43	75.21	76.10	480157
2022-04-26	75.68	77.77	75.68	76.33	389658
2022-04-27	76.30	77.49	75.00	75.91	401998
2022-04-28	76.18	76.52	75.13	75.53	512819
2022-04-29	75.41	75.82	73.09	73.24	781104
2022-05-02	73.65	74.39	71.50	72.37	507962
2022-05-03	72.61	74.16	72.16	73.40	425741
2022-05-04	73.89	75.74	73.42	75.74	463112
2022-05-05	76.37	76.62	74.27	75.34	507100
2022-05-06	74.10	75.81	74.04	75.61	461684
2022-05-09	75.71	77.19	74.57	76.55	459961
2022-05-10	76.81	77.59	74.58	75.28	686091
2022-05-11	75.28	76.76	74.98	75.27	560158
2022-05-12	75.45	75.50	73.83	74.51	568304
2022-05-13	75.24	76.10	73.83	75.98	645559
2022-05-16	76.03	76.72	75.61	75.99	388808
2022-05-17	76.10	76.69	75.00	75.75	486854
2022-05-18	76.64	76.64	74.30	74.43	593807
2022-05-19	74.37	74.41	72.99	73.63	626243
2022-05-20	73.85	73.99	72.58	73.19	703265
2022-05-23	74.59	74.68	73.47	74.31	528947
2022-05-24	74.66	76.94	74.55	76.76	581949
2022-05-25	76.83	77.45	76.32	77.33	517997
2022-05-26	77.95	78.01	76.75	76.77	461875
2022-05-27	76.70	77.41	75.97	77.31	451188
2022-05-31	76.62	76.99	75.90	76.66	373345
2022-06-01	76.66	76.85	75.70	76.38	462907
2022-06-02	76.74	76.74	74.28	75.92	373257
2022-06-03	75.92	76.28	75.13	75.56	290306
2022-06-06	76.37	76.68	75.65	76.31	276327
2022-06-07	76.02	77.08	75.79	77.07	250603
2022-06-08	76.75	76.81	75.71	75.83	286091
2022-06-09	75.58	76.21	74.10	74.19	237174
2022-06-10	73.45	74.93	73.05	74.40	218939
2022-06-13	73.37	73.49	70.52	70.96	414561
2022-06-14	70.58	70.96	68.02	69.24	422423
2022-06-15	69.67	70.69	68.74	69.75	481245
2022-06-16	68.91	69.20	68.02	68.43	427900
2022-06-17	68.92	69.44	66.42	66.81	765679
2022-06-21	67.26	68.26	66.58	67.77	327587
2022-06-22	67.15	69.47	67.15	69.06	293878
2022-06-23	69.44	70.44	69.33	70.17	218668
2022-06-24	70.30	72.07	70.30	71.49	502392
2022-06-27	71.80	73.16	71.50	73.10	262713
2022-06-28	73.83	74.40	72.89	73.20	268996
2022-06-29	73.00	73.57	72.10	72.44	257293
2022-06-30	72.00	73.07	71.61	72.77	260033
2022-07-01	73.62	75.82	72.79	75.59	371875
2022-07-05	75.00	75.05	69.75	71.39	445424
2022-07-06	71.73	72.82	70.63	72.36	217297
2022-07-07	72.33	72.62	71.25	71.28	240741
2022-07-08	71.28	71.61	70.78	71.14	175165
2022-07-11	71.14	72.00	71.04	71.90	186274
2022-07-12	71.59	72.68	70.89	71.30	191864
2022-07-13	70.77	71.79	70.26	71.17	223965
2022-07-14	70.00	71.53	70.00	71.43	167125
2022-07-15	71.92	72.52	70.32	72.38	389902
2022-07-18	72.71	72.71	71.43	71.54	228610
2022-07-19	72.27	72.89	71.98	72.50	274361
2022-07-20	72.44	72.44	70.52	70.61	230779
2022-07-21	70.16	70.51	69.42	70.47	182744
2022-07-22	70.98	71.56	70.48	71.54	209235
2022-07-25	71.65	73.61	71.27	73.53	447417
2022-07-26	73.56	74.93	73.56	74.79	342137
2022-07-27	74.58	74.71	73.44	74.39	397127
2022-07-28	75.15	76.49	74.71	76.41	279850
2022-07-29	76.30	78.00	76.30	77.20	747835
2022-08-01	77.00	77.09	75.28	76.22	303687
2022-08-02	76.69	76.69	75.58	75.72	248118
2022-08-03	75.50	76.13	74.07	76.13	313728
2022-08-04	76.50	76.65	74.52	75.03	455490
2022-08-05	74.54	74.60	73.53	74.40	412512
2022-08-08	74.89	75.49	74.34	74.66	258327
2022-08-09	75.35	76.33	74.91	76.18	263280
2022-08-10	76.50	77.14	76.27	76.86	372162
2022-08-11	76.88	77.29	75.88	75.93	251140
2022-08-12	76.31	77.85	76.31	77.80	250787
2022-08-15	77.39	78.47	77.15	78.32	197466
2022-08-16	78.40	79.17	78.38	78.25	201935
2022-08-17	77.80	79.03	77.80	78.74	312209
2022-08-18	78.69	79.36	78.69	79.00	173000
2022-08-19	78.84	79.78	78.75	79.16	248793
2022-08-22	78.84	79.22	78.37	78.60	261213
2022-08-23	78.72	78.72	77.72	77.73	214808
2022-08-24	77.98	77.98	76.91	77.42	353741
2022-08-25	77.55	78.42	77.29	78.41	256588
2022-08-26	78.45	79.15	78.02	78.02	412850
2022-08-29	77.80	78.88	77.20	77.92	244891
2022-08-30	77.83	77.93	76.08	76.50	253743
2022-08-31	76.25	76.65	75.33	75.48	191412
2022-09-01	75.48	76.75	75.28	76.42	210283
2022-09-02	76.55	77.76	75.73	75.80	393449
2022-09-06	76.10	77.05	75.43	75.67	258917
2022-09-07	75.86	77.65	75.86	77.58	232463
2022-09-08	77.29	77.96	76.99	77.37	224409
2022-09-09	78.26	78.72	77.37	78.26	459334
2022-09-12	78.31	79.15	78.18	78.73	459609
2022-09-13	78.24	78.67	76.69	77.00	539474
2022-09-14	77.16	78.43	77.10	77.82	227296
2022-09-15	77.19	77.39	76.30	76.32	336531
2022-09-16	76.16	76.65	75.86	76.41	661117
2022-09-19	75.81	77.47	75.65	77.38	330559
2022-09-20	76.84	76.84	74.96	75.92	371238
2022-09-21	76.63	77.00	74.76	74.77	364743
2022-09-22	74.48	75.47	74.00	74.82	319035
2022-09-23	74.32	74.32	72.51	73.28	263746
2022-09-26	72.97	73.03	71.02	71.68	268716
2022-09-27	72.20	72.35	69.41	69.48	355082
2022-09-28	70.19	71.71	69.47	71.20	401971
2022-09-29	70.48	70.78	68.52	69.15	463272
2022-09-30	69.58	69.58	67.64	67.73	536761
2022-10-03	69.06	70.47	68.68	69.56	406377
2022-10-04	69.74	71.14	69.53	70.66	341893
2022-10-05	69.62	69.62	68.20	68.85	366649
2022-10-06	68.45	68.45	65.63	65.67	430999
2022-10-07	65.30	65.57	64.32	64.73	563252
2022-10-10	64.93	66.21	64.81	65.27	404312
2022-10-11	65.26	66.15	64.42	64.59	716556
2022-10-12	64.56	64.56	62.60	62.64	373659
2022-10-13	60.48	63.34	59.08	62.43	1202920
2022-10-14	63.04	63.14	60.78	61.35	675935
2022-10-17	62.41	64.22	62.40	63.32	613622
2022-10-18	64.23	64.95	63.73	64.16	619357
2022-10-19	63.36	63.82	62.72	62.98	425165
2022-10-20	63.19	63.19	60.90	61.08	471267
2022-10-21	61.66	62.02	60.74	61.33	591070
2022-10-24	61.74	62.66	61.10	61.59	430415
2022-10-25	61.62	63.45	61.42	63.00	446070
2022-10-26	63.98	64.60	63.34	63.39	1041819
2022-10-27	63.68	65.34	63.68	64.72	532144
2022-10-28	64.95	66.15	64.95	65.87	606510
2022-10-31	65.77	65.83	64.70	65.37	1201858
2022-11-01	65.47	66.07	64.68	65.66	339945
2022-11-02	65.51	66.87	64.99	65.05	422642
2022-11-03	64.37	64.37	62.25	63.47	660421
2022-11-04	64.28	65.22	63.45	64.74	476385
2022-11-07	64.84	64.84	62.45	63.00	523172
2022-11-08	63.30	64.24	62.95	63.87	327769
2022-11-09	63.46	64.42	63.43	64.16	423313
2022-11-10	65.76	67.81	65.00	67.59	518273
2022-11-11	67.70	67.70	66.79	67.05	433432
2022-11-14	67.05	67.70	66.46	66.79	389070
2022-11-15	67.29	67.80	66.59	66.78	433921
2022-11-16	66.93	67.48	66.45	66.97	366432
2022-11-17	66.53	66.75	66.05	66.50	321130
2022-11-18	67.26	68.54	67.17	68.31	467171
2022-11-21	68.20	68.95	68.15	68.81	275561
2022-11-22	69.23	69.91	69.05	69.56	238307
2022-11-23	69.39	70.15	69.02	70.04	326627
2022-11-25	70.43	71.18	70.28	70.73	121080
2022-11-28	70.18	70.86	69.57	70.57	257813
2022-11-29	70.24	70.68	69.78	70.31	228051
2022-11-30	70.00	71.68	69.36	71.63	440200
2022-12-01	72.52	72.52	70.45	70.50	441282
2022-12-02	69.60	71.22	69.38	71.05	550467
2022-12-05	70.32	70.82	69.84	70.15	477329
2022-12-06	70.02	70.47	69.29	70.14	333416
2022-12-07	70.10	70.63	69.62	69.66	261863
2022-12-08	69.46	70.55	69.35	70.36	335103
2022-12-09	69.96	71.00	69.96	70.14	394306
2022-12-12	70.65	71.15	69.94	70.92	286631
2022-12-13	71.91	72.57	70.33	70.84	378747
2022-12-14	70.90	71.82	70.00	70.36	354574
2022-12-15	70.15	70.29	68.45	69.05	370088
2022-12-16	68.36	69.24	67.30	68.75	1261177
2022-12-19	68.58	69.02	68.04	68.58	319206
2022-12-20	68.62	68.98	67.75	68.65	318304
2022-12-21	68.61	69.72	68.61	69.68	263908
2022-12-22	69.33	69.33	67.69	68.98	239289
2022-12-23	68.80	69.87	68.80	69.83	179652
2022-12-27	70.14	70.51	69.65	70.49	133773
2022-12-28	70.74	70.97	69.91	70.16	194759
2022-12-29	70.57	71.47	70.48	71.09	258556
2022-12-30	71.04	71.08	69.91	70.34	338666
2023-01-03	70.81	70.93	69.43	70.45	357546
2023-01-04	70.93	72.03	70.68	71.37	263583
2023-01-05	71.14	71.14	69.40	69.93	306493
2023-01-06	70.84	72.21	70.62	72.03	305506
2023-01-09	71.38	71.79	70.75	71.17	472356
2023-01-10	70.91	71.38	70.47	71.13	231517
2023-01-11	71.43	72.62	71.00	72.62	236890
2023-01-12	72.86	73.70	72.33	73.15	329459
2023-01-13	73.02	73.02	72.17	72.78	158227
2023-01-17	72.88	73.17	71.33	71.40	416472
2023-01-18	71.49	71.75	70.49	70.52	366604
2023-01-19	70.46	70.85	70.23	70.45	302049
2023-01-20	70.67	71.07	69.34	71.03	272264
2023-01-23	70.90	71.51	70.30	70.74	288022
2023-01-24	70.83	71.01	69.70	70.58	193093
2023-01-25	70.17	71.12	70.03	71.00	204873
2023-01-26	71.00	71.42	70.52	71.39	240834
2023-01-27	71.34	71.56	70.77	71.29	184489
2023-01-30	71.15	71.69	70.97	71.11	173751
2023-01-31	71.36	72.42	70.81	72.38	453726
2023-02-01	72.02	73.41	71.74	72.47	471811
2023-02-02	72.64	73.98	72.39	73.40	416851
2023-02-03	73.10	73.21	70.89	71.95	354107
2023-02-06	71.78	71.96	70.86	71.42	272983
2023-02-07	70.90	71.15	69.82	71.02	270106
2023-02-08	63.50	64.89	60.37	64.43	2838521
2023-02-09	63.67	63.98	62.80	63.21	1034589
2023-02-10	62.80	64.30	62.47	63.53	1030322
2023-02-13	63.50	64.56	63.50	63.70	665247
2023-02-14	63.53	64.75	63.02	63.38	717092
2023-02-15	62.96	64.87	62.75	64.10	685820
2023-02-16	63.50	64.73	63.30	64.13	917812
2023-02-17	64.48	65.24	64.00	64.72	713504
2023-02-21	64.33	64.35	63.24	63.25	360764
2023-02-22	63.15	63.75	62.81	62.83	649759
2023-02-23	63.06	63.50	62.15	62.36	805402
2023-02-24	62.11	62.89	62.01	62.73	363705
2023-02-27	63.24	63.76	62.30	62.42	468707
2023-02-28	62.18	62.98	61.41	61.41	1114283
2023-03-01	61.11	61.32	60.70	61.14	706225
2023-03-02	61.15	61.66	60.80	61.64	651901
2023-03-03	62.00	62.45	61.50	62.27	384770
2023-03-06	62.29	62.63	61.35	61.80	411739
2023-03-07	62.02	62.48	60.70	60.88	299784
2023-03-08	61.21	61.43	60.83	61.35	381161
2023-03-09	61.48	62.08	60.86	60.99	324770
2023-03-10	60.99	61.08	59.56	59.88	530706
2023-03-13	59.80	62.02	59.69	60.40	551505
2023-03-14	61.36	62.13	60.88	61.54	420877
2023-03-15	61.28	62.05	60.76	61.46	706660
2023-03-16	60.96	62.27	60.74	61.76	435658
2023-03-17	61.44	61.82	60.92	61.17	1383663
2023-03-20	61.37	62.47	61.32	62.25	655277
2023-03-21	62.52	62.78	60.57	61.29	445934
2023-03-22	61.16	61.61	59.97	60.01	332774
2023-03-23	59.96	60.49	58.81	59.04	316603
2023-03-24	59.20	61.02	59.20	60.97	530651
2023-03-27	61.52	61.75	60.54	61.33	284064
2023-03-28	61.22	62.20	61.22	61.95	278016
2023-03-29	62.27	62.97	62.15	62.96	328815
2023-03-30	63.26	63.49	62.50	62.88	402520
2023-03-31	63.18	63.28	62.50	63.10	468833
2023-04-03	63.08	63.49	62.28	62.59	266593
2023-04-04	62.67	63.44	62.06	63.43	644367
2023-04-05	63.60	65.19	63.60	65.10	622153
2023-04-06	65.52	65.81	64.98	65.43	403154
2023-04-10	65.23	66.30	64.69	66.09	391023
2023-04-11	66.24	66.58	65.80	66.14	406574
2023-04-12	66.35	66.61	65.24	65.66	358861
2023-04-13	65.43	66.03	64.66	65.74	413718
2023-04-14	65.21	65.49	64.44	65.06	361365
2023-04-17	65.21	65.59	64.67	65.19	254336
2023-04-18	65.19	65.19	64.12	64.25	191638
2023-04-19	64.52	65.32	64.30	64.92	295031
2023-04-20	64.90	65.03	64.55	64.96	165056
2023-04-21	65.48	65.87	64.60	65.42	300703
2023-04-24	65.60	65.66	64.87	65.15	262196
2023-04-25	65.03	65.52	64.79	64.86	410470
2023-04-26	64.24	64.93	63.60	63.95	362875
2023-04-27	64.17	65.69	64.17	65.63	335015
2023-04-28	65.54	66.08	65.08	65.29	1115716
2023-05-01	65.21	65.97	65.16	65.37	260273
2023-05-02	65.38	65.48	63.42	64.17	403881
2023-05-03	64.51	65.46	64.32	64.44	328114
2023-05-04	64.55	65.92	63.60	65.87	862801
2023-05-05	66.31	66.85	65.97	66.14	358170
2023-05-08	65.99	66.40	65.35	66.07	210249
2023-05-09	66.05	66.18	65.48	65.76	307501
2023-05-10	66.32	66.54	65.20	65.96	262932
2023-05-11	65.97	66.20	64.97	65.16	234986
2023-05-12	65.63	66.43	65.31	65.59	185939
2023-05-15	65.83	65.83	64.74	64.98	232560
2023-05-16	65.08	65.28	63.85	63.40	504394
2023-05-17	63.47	63.58	62.78	63.33	404159
2023-05-18	62.91	63.44	62.50	63.19	401443
2023-05-19	63.65	63.87	62.88	63.05	408637
2023-05-22	63.11	63.62	62.77	62.83	256463
2023-05-23	62.95	63.56	62.50	62.51	416142
2023-05-24	62.39	62.60	61.88	61.92	337648
2023-05-25	61.70	61.81	60.50	60.68	278539
2023-05-26	60.79	60.79	60.10	60.60	273021
2023-05-30	60.62	60.84	59.93	59.93	349091
2023-05-31	60.28	61.40	60.28	60.95	666733
2023-06-01	61.20	61.20	60.08	60.48	328354
2023-06-02	60.21	62.54	60.21	62.30	626507
2023-06-05	62.24	62.89	61.42	62.30	309198
2023-06-06	62.26	63.05	61.91	62.86	314679
2023-06-07	63.14	64.47	62.70	64.15	372119
2023-06-08	63.96	64.36	63.35	64.04	288218
2023-06-09	64.01	64.01	63.30	63.40	223689
2023-06-12	63.34	63.51	61.78	62.54	756484
2023-06-13	62.22	62.89	62.00	62.10	385114
2023-06-14	62.09	62.86	61.73	61.82	654004
2023-06-15	62.24	62.24	61.55	62.20	604822
2023-06-16	62.60	62.83	62.02	62.57	965882
2023-06-20	62.29	62.32	61.13	61.17	381218
2023-06-21	61.01	61.90	60.07	61.34	339215
2023-06-22	61.66	61.66	60.60	61.08	396051
2023-06-23	61.29	61.55	59.24	59.48	782837
2023-06-26	59.73	60.51	59.19	60.19	364595
2023-06-27	60.19	60.88	59.80	60.30	386819
2023-06-28	60.14	60.14	59.24	59.57	319068
2023-06-29	59.19	60.37	59.06	60.33	358648
2023-06-30	60.55	60.67	59.75	60.26	330805
2023-07-03	60.13	60.77	60.09	60.39	153092
2023-07-05	60.05	61.14	59.89	60.26	314049
2023-07-06	59.81	60.19	58.99	59.29	632814
2023-07-07	58.84	59.39	57.35	57.84	1175149
2023-07-10	58.02	58.13	56.75	57.23	674320
2023-07-11	57.34	58.20	57.10	58.20	680371
2023-07-12	58.65	59.78	58.29	59.62	911506
2023-07-13	59.55	60.46	59.50	60.40	611098
2023-07-14	60.32	60.32	58.76	59.37	812427
2023-07-17	59.06	59.63	58.50	58.86	643074
2023-07-18	59.06	59.85	58.77	59.55	719628
2023-07-19	59.95	60.87	59.55	60.14	490762
2023-07-20	60.45	61.25	59.73	61.24	517593
2023-07-21	61.14	61.94	60.23	61.27	722237
2023-07-24	61.35	61.52	60.56	60.90	521581
2023-07-25	60.91	61.19	60.35	60.83	665732
2023-07-26	60.89	61.81	60.81	61.54	509706
2023-07-27	61.31	61.43	59.80	59.81	530552
2023-07-28	60.29	60.39	59.45	60.18	628116
2023-07-31	60.40	61.01	60.07	60.33	5751883
2023-08-01	60.45	60.86	59.12	59.20	569255
2023-08-02	59.10	59.88	59.00	59.31	558094
2023-08-03	59.12	59.12	56.60	57.83	956577
2023-08-04	58.10	58.42	56.60	56.89	474923
2023-08-07	56.89	57.93	56.89	57.68	555495
2023-08-08	57.58	58.54	57.45	58.32	622602
2023-08-09	58.04	59.20	57.90	58.70	517949
2023-08-10	58.65	59.33	58.38	58.47	562630
2023-08-11	58.57	58.58	58.01	58.14	428492
2023-08-14	58.00	58.00	56.80	56.93	573827
2023-08-15	56.67	56.88	55.91	55.93	373913
2023-08-16	56.16	56.50	55.90	55.78	417728
2023-08-17	55.91	56.36	55.44	55.51	326384
2023-08-18	55.54	55.89	55.20	55.23	422915
2023-08-21	55.05	55.18	53.88	54.92	529667
2023-08-22	54.83	55.74	54.72	55.69	411776
2023-08-23	56.02	56.07	55.25	55.60	499567
2023-08-24	55.22	56.35	55.10	55.31	414610
2023-08-25	55.60	56.06	55.15	55.40	295582
2023-08-28	55.52	56.27	55.40	55.48	292030
2023-08-29	55.64	55.88	55.27	55.72	280358
2023-08-30	55.72	56.05	55.40	55.60	293597
2023-08-31	55.91	55.91	54.89	55.00	334576
2023-09-01	55.35	55.46	54.26	54.74	317946
2023-09-05	54.53	54.76	53.59	53.63	510229
2023-09-06	53.63	53.80	53.26	53.50	367250
2023-09-07	53.88	54.26	53.62	53.75	380991
2023-09-08	53.90	54.26	53.54	54.11	469336
2023-09-11	54.10	54.94	54.10	54.43	398968
2023-09-12	54.50	54.95	54.13	54.89	320048
2023-09-13	54.99	55.60	54.88	55.32	337201
2023-09-14	55.75	56.27	55.67	55.79	333056
2023-09-15	55.67	56.19	55.23	55.41	1167734
2023-09-18	55.46	55.53	54.86	55.12	242831
2023-09-19	55.18	55.43	54.67	54.69	512189
2023-09-20	54.96	55.22	54.63	54.64	320489
2023-09-21	54.43	54.75	54.07	54.07	286929
2023-09-22	53.75	54.04	53.54	53.67	270639
2023-09-25	53.52	53.78	53.15	53.77	332079
2023-09-26	53.35	53.59	51.95	52.03	353922
2023-09-27	52.03	52.31	51.33	51.62	433511
2023-09-28	51.84	51.88	50.32	50.55	468312
2023-09-29	51.07	51.47	50.20	50.59	458974
2023-10-02	50.38	50.38	47.65	47.93	771297
2023-10-03	47.46	48.12	46.43	48.02	1355614
2023-10-04	48.17	48.35	47.40	48.14	835215
2023-10-05	48.05	48.53	47.54	48.33	684829
2023-10-06	47.77	48.51	46.61	48.38	744498
2023-10-09	48.30	49.28	48.30	49.27	756325
2023-10-10	49.51	50.00	49.38	49.98	487867
2023-10-11	50.29	50.87	49.95	50.72	667491
2023-10-12	50.56	50.84	49.34	49.75	537367
2023-10-13	50.34	50.62	49.99	50.62	580196
2023-10-16	50.75	51.96	50.44	51.85	668819
2023-10-17	51.38	51.87	51.10	51.40	680318
2023-10-18	51.19	51.32	50.11	50.15	579103
2023-10-19	49.87	50.77	49.70	50.08	700793
2023-10-20	50.27	50.53	48.73	48.90	1086806
2023-10-23	48.69	49.13	48.14	48.16	683569
2023-10-24	48.74	48.92	48.09	48.23	607465
2023-10-25	48.00	48.43	47.59	48.40	681451
2023-10-26	48.63	49.50	48.55	49.03	355742
2023-10-27	48.74	49.04	48.05	48.30	407690
2023-10-30	48.46	49.19	47.74	48.06	787606
2023-10-31	48.37	48.85	47.77	48.35	631678
2023-11-01	48.43	48.79	47.49	48.44	572703
2023-11-02	49.28	50.48	48.81	49.91	1159212
2023-11-03	50.73	51.94	50.73	51.52	646059
2023-11-06	51.37	51.80	51.36	51.48	519846
2023-11-07	51.34	51.43	50.85	51.09	387428
2023-11-08	51.00	51.00	49.62	49.82	330535
2023-11-09	49.87	50.36	48.36	48.44	863602
2023-11-10	48.75	49.33	48.32	49.14	574440
2023-11-13	49.00	49.15	48.27	48.29	345143
2023-11-14	49.56	51.16	49.48	51.14	560710
2023-11-15	50.96	52.39	50.96	51.68	861195
2023-11-16	51.96	52.03	51.09	51.10	460468
2023-11-17	51.54	51.72	51.04	51.67	453592
2023-11-20	51.22	51.25	50.25	50.71	374497
2023-11-21	51.18	51.59	50.73	50.91	464491
2023-11-22	51.22	51.32	50.65	51.19	544813
2023-11-24	51.26	51.48	51.11	51.26	117243
2023-11-27	51.25	51.31	50.66	51.13	354945
2023-11-28	51.07	51.83	50.66	51.56	341153
2023-11-29	51.84	52.19	51.02	51.24	580505
2023-11-30	51.34	51.72	50.79	51.59	664021
2023-12-01	51.54	53.50	51.54	53.46	736228
2023-12-04	53.05	53.93	53.00	53.47	406450
2023-12-05	53.42	53.50	52.68	53.43	409630
2023-12-06	53.90	54.42	53.43	53.85	386112
2023-12-07	53.89	54.25	53.56	54.08	377554
2023-12-08	54.04	54.26	53.59	54.10	267128
2023-12-11	53.74	54.28	53.54	53.93	348808
2023-12-12	53.94	54.04	53.31	53.81	274422
2023-12-13	53.91	56.29	53.52	56.01	572249
2023-12-14	56.65	57.16	55.63	55.71	522168
2023-12-15	55.69	55.79	54.26	54.62	1378292
2023-12-18	54.94	54.97	54.31	54.43	281918
2023-12-19	54.75	55.38	54.55	55.15	448534
2023-12-20	55.16	55.53	54.06	54.16	601811
2023-12-21	54.32	54.53	53.40	53.92	589782
2023-12-22	54.51	55.25	53.94	54.32	462664
2023-12-26	54.36	54.65	54.23	54.25	274993
2023-12-27	54.20	54.30	53.49	53.64	386488
2023-12-28	53.38	54.34	53.38	54.31	390186
2023-12-29	54.04	54.20	53.68	53.95	286786
2024-01-02	53.67	55.38	53.67	55.20	343121
2024-01-03	54.90	55.49	54.43	55.14	446732
2024-01-04	55.26	55.46	54.78	54.97	359859
2024-01-05	54.68	55.53	54.55	55.21	258993
2024-01-08	55.00	56.06	54.98	56.04	355349
2024-01-09	55.60	55.89	55.22	55.46	415920
2024-01-10	55.38	55.58	55.14	55.31	272803
2024-01-11	55.00	55.00	53.55	53.94	330351
2024-01-12	54.59	54.72	53.45	53.49	391288
2024-01-16	53.17	53.25	51.47	51.58	777083
2024-01-17	51.14	52.00	50.80	51.34	472422
2024-01-18	51.03	51.13	50.29	50.38	447529
2024-01-19	50.45	50.73	49.81	50.23	357695
2024-01-22	50.63	51.01	50.23	50.60	595821
2024-01-23	50.94	51.21	50.23	51.19	637209
2024-01-24	51.87	51.87	49.87	50.06	2102851
2024-01-25	51.04	51.12	50.35	51.00	637010
2024-01-26	51.16	51.43	50.80	50.80	366087
2024-01-29	51.03	52.14	50.64	51.95	442620
2024-01-30	51.68	52.43	51.36	52.15	445770
2024-01-31	52.45	52.76	51.50	51.76	884807
2024-02-01	51.64	52.56	51.40	52.55	440644
2024-02-02	51.77	51.84	50.77	51.18	589125
2024-02-05	50.50	50.50	49.65	49.67	639748
2024-02-06	49.75	50.22	49.47	49.91	514501
2024-02-07	50.03	50.13	49.34	49.62	579971
2024-02-08	50.15	51.25	49.50	51.25	1699393
2024-02-09	51.01	51.80	50.92	51.62	781375
2024-02-12	51.79	52.83	51.60	52.82	729832
2024-02-13	51.92	52.17	50.51	50.98	720497
2024-02-14	51.30	51.69	50.78	50.77	461217
2024-02-15	51.11	52.49	51.02	52.36	495899
2024-02-16	51.97	52.58	51.67	52.08	554788
2024-02-20	51.91	53.00	51.86	52.26	575092
2024-02-21	52.50	53.00	52.28	52.92	490146
2024-02-22	52.20	52.33	51.49	52.20	504976
2024-02-23	52.15	52.70	52.00	52.32	287787
2024-02-26	52.05	52.05	51.18	51.59	470446
2024-02-27	51.89	52.42	51.80	52.41	373302
2024-02-28	52.17	52.74	51.84	51.90	509997
2024-02-29	52.37	52.50	51.68	52.03	562296
2024-03-01	51.90	51.92	51.07	51.43	595116
2024-03-04	51.19	52.48	51.19	52.39	345729
2024-03-05	52.62	53.30	52.07	52.26	353368
2024-03-06	52.71	52.93	52.12	52.32	452611
2024-03-07	52.86	53.28	52.81	53.06	308225
2024-03-08	53.38	53.89	53.09	53.84	383489
2024-03-11	53.85	54.45	53.39	54.00	457005
2024-03-12	53.62	54.12	52.93	53.37	360273
2024-03-13	53.62	54.35	52.71	52.74	556448
2024-03-14	52.49	52.78	51.54	52.36	895730
2024-03-15	51.81	52.83	51.81	52.12	1577176
2024-03-18	52.02	52.24	51.52	51.73	710608
2024-03-19	51.86	52.52	51.86	52.03	1133003
2024-03-20	51.89	52.29	51.81	52.20	677348
2024-03-21	52.20	52.76	51.89	52.04	662749
2024-03-22	52.50	52.52	52.20	52.25	437123
2024-03-25	52.49	52.84	52.11	52.83	533408
2024-03-26	53.03	53.03	52.05	52.22	452275
2024-03-27	52.54	54.09	52.54	54.04	531784
2024-03-28	54.09	54.63	54.03	54.60	680697
2024-04-01	54.65	54.75	53.65	53.84	347372
2024-04-02	53.52	54.30	53.52	54.22	532934
2024-04-03	54.10	54.31	53.72	54.04	569965
2024-04-04	54.56	54.59	53.52	54.01	292805
2024-04-05	53.56	53.93	53.13	53.74	410950
2024-04-08	53.93	54.56	53.86	54.50	523074
2024-04-09	54.70	54.93	54.12	54.40	358339
2024-04-10	53.12	53.70	51.97	52.29	540224
2024-04-11	52.71	52.80	51.87	52.46	419777
2024-04-12	52.57	52.85	51.68	52.24	337051
2024-04-15	52.44	52.51	51.60	52.00	396435
2024-04-16	51.70	51.77	50.73	51.20	377390
2024-04-17	51.48	51.94	51.11	51.73	429939
2024-04-18	51.96	52.56	51.74	52.46	536415
2024-04-19	52.45	54.14	52.45	54.00	525533
2024-04-22	53.89	54.77	53.76	54.32	338838
2024-04-23	53.99	54.79	53.99	54.37	330764
2024-04-24	53.80	54.62	53.40	54.54	357650
2024-04-25	54.30	54.37	53.80	54.20	423243
2024-04-26	54.40	54.62	53.83	53.86	460316
2024-04-29	54.13	55.00	54.13	54.98	582930
2024-04-30	54.66	55.14	54.20	54.90	712641
2024-05-01	55.06	56.17	54.68	55.60	358189
2024-05-02	56.00	56.31	55.29	55.98	614184
2024-05-03	56.51	56.55	55.44	55.77	401908
2024-05-06	56.15	56.61	55.72	56.48	574900
2024-05-07	56.82	56.99	56.54	56.74	401047
2024-05-08	56.39	56.81	56.26	56.36	422304
2024-05-09	56.36	57.79	55.96	57.58	813888
2024-05-10	57.79	58.80	56.93	57.05	523852
2024-05-13	57.25	57.64	56.89	56.99	331384
2024-05-14	57.52	57.52	56.40	56.69	407271
2024-05-15	57.29	57.42	56.77	56.22	398279
2024-05-16	56.25	57.19	56.03	56.93	632954
2024-05-17	56.81	57.02	56.46	56.78	369634
2024-05-20	56.82	56.89	56.48	56.86	269840
2024-05-21	56.82	57.14	56.46	56.75	589322
2024-05-22	56.50	56.65	55.56	55.63	411559
2024-05-23	55.27	55.46	54.38	54.78	440841
2024-05-24	54.94	55.19	54.35	54.86	326829
2024-05-28	54.97	55.40	54.83	54.95	447489
2024-05-29	54.35	54.69	54.12	54.20	337498
2024-05-30	54.56	55.12	54.54	54.99	270506
2024-05-31	55.24	56.52	55.04	56.45	390206
2024-06-03	56.57	56.79	56.25	56.34	471111
2024-06-04	56.03	56.37	55.38	55.88	378276
2024-06-05	55.66	55.71	54.58	54.68	326845
2024-06-06	54.48	54.91	54.06	54.22	192724
2024-06-07	53.58	54.09	53.17	53.61	219870
2024-06-10	53.40	53.81	53.00	53.48	311438
2024-06-11	53.05	53.50	52.80	53.15	295665
2024-06-12	54.00	54.85	52.83	52.91	312158
2024-06-13	52.92	53.11	51.91	52.26	362734
2024-06-14	51.94	52.58	51.66	52.54	340739
2024-06-17	52.15	52.86	51.99	52.60	398070
2024-06-18	52.45	52.90	52.40	52.51	259554
2024-06-20	52.42	53.36	52.42	52.88	597922
2024-06-21	53.11	53.77	52.99	53.10	943531
2024-06-24	53.13	54.69	53.13	54.15	355311
2024-06-25	54.06	54.44	53.43	53.54	563635
2024-06-26	53.33	53.64	53.04	53.55	387119
2024-06-27	53.64	54.35	53.45	54.16	335966
2024-06-28	54.48	54.54	53.98	54.38	947276
2024-07-01	54.50	55.13	53.94	54.10	428760
2024-07-02	54.10	54.57	53.98	54.27	420987
2024-07-03	54.29	54.61	54.21	54.31	212620
2024-07-05	54.35	54.47	53.70	53.72	279355
2024-07-08	53.87	54.15	53.24	53.42	406284
2024-07-09	53.22	53.94	53.22	53.74	291316
2024-07-10	54.03	54.21	53.73	54.16	258843
2024-07-11	55.01	56.65	54.83	56.58	503660
2024-07-12	56.96	57.88	56.77	57.29	608000
2024-07-15	57.08	57.50	57.00	57.22	679503
2024-07-16	57.71	58.25	57.45	58.14	400552
2024-07-17	58.29	59.70	58.26	59.20	489632
2024-07-18	58.72	59.56	58.27	58.29	419758
2024-07-19	58.37	58.37	57.29	57.68	297637
2024-07-22	57.68	58.29	57.67	58.08	304207
2024-07-23	58.08	58.45	57.82	57.99	292142
2024-07-24	58.11	59.09	58.09	58.41	416891
2024-07-25	58.87	59.45	58.06	58.27	506132
2024-07-26	58.87	59.09	58.32	58.79	309824
2024-07-29	58.90	59.05	58.13	58.32	395376
2024-07-30	58.45	58.96	58.26	58.95	373146
2024-07-31	59.11	59.82	58.71	59.05	870791
2024-08-01	58.29	59.57	58.29	59.29	610427
2024-08-02	58.83	59.42	57.96	58.92	519364
2024-08-05	58.00	58.27	56.18	56.43	595751
2024-08-06	56.43	57.78	56.27	57.20	367868
2024-08-07	57.49	57.74	56.98	57.01	297466
2024-08-08	56.85	57.42	56.70	57.32	331502
2024-08-09	57.35	57.72	56.28	57.14	322832
2024-08-12	57.14	57.37	56.32	56.75	339447
2024-08-13	57.12	57.37	56.57	57.10	757252
2024-08-14	57.04	57.49	56.61	57.39	283928
2024-08-15	57.73	57.81	56.92	57.62	377008
2024-08-16	57.79	58.09	57.62	57.15	258882
2024-08-19	57.06	57.63	57.03	57.48	290308
2024-08-20	57.40	57.56	56.99	57.50	570353
2024-08-21	57.56	58.16	57.40	57.66	456496
2024-08-22	57.57	57.83	57.44	57.71	290509
2024-08-23	58.02	58.55	57.65	58.24	749559
2024-08-26	58.58	59.06	58.53	58.65	309666
2024-08-27	58.39	58.88	58.27	58.64	378461
2024-08-28	58.77	59.22	58.32	58.66	330918
2024-08-29	58.94	59.00	58.28	58.61	248902
2024-08-30	58.70	59.14	58.37	59.12	332110
2024-09-03	58.94	59.50	58.93	59.16	396532
2024-09-04	59.35	59.76	59.19	59.75	374920
2024-09-05	60.00	60.36	59.92	60.13	402197
2024-09-06	60.14	60.35	59.64	59.66	360509
2024-09-09	59.51	59.95	59.36	59.61	281856
2024-09-10	59.70	60.42	59.52	60.35	235234
2024-09-11	60.09	60.09	59.15	59.57	355286
2024-09-12	59.48	59.88	59.25	59.39	247967
2024-09-13	59.80	60.56	59.66	60.55	282781
2024-09-16	60.90	61.31	60.65	61.09	302368
2024-09-17	61.50	61.89	61.08	61.15	351526
2024-09-18	61.26	61.68	60.80	60.88	326310
2024-09-19	60.88	61.20	60.10	60.85	364174
2024-09-20	60.66	60.94	60.22	60.68	867931
2024-09-23	60.93	61.59	60.66	61.53	406439
2024-09-24	61.40	61.96	61.07	61.14	466702
2024-09-25	61.50	61.50	60.66	60.93	392611
2024-09-26	60.89	61.31	60.61	60.65	368201
2024-09-27	61.12	61.50	60.85	61.05	321162
2024-09-30	61.12	61.36	60.63	61.12	359118
2024-10-01	61.15	61.29	60.70	60.87	251287
2024-10-02	60.54	61.05	60.32	60.51	217442
2024-10-03	60.51	60.57	59.90	59.99	235823
2024-10-04	59.65	60.00	59.49	59.95	298163
2024-10-07	59.72	59.85	58.81	59.12	329716
2024-10-08	59.52	59.78	59.17	59.39	321316
2024-10-09	59.20	59.79	59.01	59.17	271362
2024-10-10	59.17	59.53	58.62	58.81	310000
2024-10-11	58.98	59.44	58.93	59.31	285066
2024-10-14	59.49	60.84	59.29	60.45	508442
2024-10-15	60.62	61.77	60.59	60.91	513592
2024-10-16	61.22	62.20	61.18	62.04	384951
2024-10-17	62.06	62.19	61.60	61.85	613778
2024-10-18	61.90	62.12	61.46	61.76	348237
2024-10-21	61.93	61.93	60.52	60.62	815997
2024-10-22	60.50	60.93	59.98	60.87	760148
2024-10-23	60.59	61.37	60.59	61.07	1281103
2024-10-24	61.08	61.24	60.14	60.42	309397
2024-10-25	60.81	60.81	59.84	59.87	315766
2024-10-28	60.14	60.60	59.71	60.35	299844
2024-10-29	59.88	60.37	59.59	59.95	599926
2024-10-30	60.08	60.65	59.51	59.57	489133
2024-10-31	59.62	59.91	59.15	59.19	520094
2024-11-01	59.32	59.65	57.84	57.92	357569
2024-11-04	57.50	58.11	57.35	57.60	327652
2024-11-05	57.36	58.90	57.20	58.81	380198
2024-11-06	59.66	60.66	58.78	60.36	939598
2024-11-07	59.01	60.65	58.40	59.57	900418
2024-11-08	60.07	60.98	59.50	60.78	456582
2024-11-11	61.00	62.48	60.72	62.38	555952
2024-11-12	62.38	63.01	61.62	61.77	554065
2024-11-13	62.26	63.18	62.20	63.16	970716
2024-11-14	63.35	63.60	62.61	62.68	654974
2024-11-15	63.29	63.54	62.69	62.09	502865
2024-11-18	62.03	63.27	61.85	62.96	422797
2024-11-19	62.79	62.79	61.86	62.71	553867
2024-11-20	62.54	62.73	62.00	62.43	329795
2024-11-21	62.47	63.48	62.42	63.29	363332
2024-11-22	63.70	64.76	63.65	64.31	520031
2024-11-25	64.82	65.59	64.61	64.66	609657
2024-11-26	64.46	64.64	63.57	63.59	510068
2024-11-27	63.97	64.23	63.67	63.94	391690
2024-11-29	64.09	64.46	64.04	64.07	254173
2024-12-02	64.09	64.24	62.52	62.81	468576
2024-12-03	63.33	63.65	62.86	63.00	456057
2024-12-04	62.83	63.24	62.55	63.01	372971
2024-12-05	62.94	63.20	62.67	62.77	283338
2024-12-06	62.81	62.88	61.66	61.92	362911
2024-12-09	62.20	62.29	61.26	61.38	493813
2024-12-10	61.37	61.68	60.28	61.38	367838
2024-12-11	61.42	61.58	60.98	61.00	487591
2024-12-12	61.02	61.38	60.85	60.98	474370
2024-12-13	60.79	61.24	60.66	60.96	461089
2024-12-16	60.95	61.37	60.76	60.78	543376
2024-12-17	60.38	60.97	59.75	60.06	463174
2024-12-18	59.96	60.24	57.67	57.73	477232
2024-12-19	57.76	58.92	57.76	58.05	583078
2024-12-20	57.29	58.61	57.20	57.97	1817066
2024-12-23	57.91	58.48	57.31	58.44	429883
2024-12-24	58.35	59.06	58.14	58.98	189501
2024-12-26	58.53	59.14	58.20	58.98	289170
2024-12-27	58.53	59.39	58.37	58.55	263791
2024-12-30	58.25	58.67	57.73	58.39	368584
2024-12-31	58.55	58.99	58.13	58.52	309891
2025-01-02	58.95	58.95	57.95	58.11	299908
2025-01-03	58.10	58.27	57.36	57.79	549269
2025-01-06	57.57	57.94	56.34	56.42	504018
2025-01-07	56.46	56.88	55.80	56.19	557624
2025-01-08	55.90	56.25	55.23	56.21	488195
2025-01-10	55.57	56.00	55.00	55.74	590426
2025-01-13	55.80	56.14	55.68	55.96	599352
2025-01-14	56.18	56.61	55.97	56.50	447621
2025-01-15	57.40	57.67	56.72	56.95	407278
2025-01-16	57.00	59.22	57.00	59.11	510209
2025-01-17	59.08	59.78	59.05	59.58	387717
2025-01-21	60.00	60.65	59.57	59.78	514415
2025-01-22	59.63	59.63	57.40	57.52	398325
2025-01-23	57.62	57.64	57.06	57.31	419303
2025-01-24	57.31	57.65	56.99	57.56	419422
2025-01-27	58.25	59.75	57.96	59.74	712502
2025-01-28	59.55	59.88	58.31	58.68	494756
2025-01-29	58.39	58.92	57.83	58.10	298066
2025-01-30	58.77	59.25	58.43	59.02	328257
2025-01-31	58.84	59.06	58.40	58.73	616027
2025-02-03	58.20	59.10	57.93	59.02	414734
2025-02-04	58.50	59.32	58.05	59.17	466423
2025-02-05	59.61	60.09	59.27	60.07	452938
2025-02-06	60.63	60.69	58.32	59.90	761955
2025-02-07	59.65	60.59	59.39	59.46	488496
2025-02-10	59.34	60.03	58.80	59.67	363869
2025-02-11	59.38	60.08	59.17	60.04	383450
2025-02-12	59.07	60.13	59.07	60.10	278284
2025-02-13	60.45	60.45	59.81	60.31	352908
2025-02-14	60.34	60.75	59.49	58.97	395071
2025-02-18	58.83	59.57	58.49	59.13	446212
2025-02-19	58.89	59.61	58.89	59.09	446277
2025-02-20	58.87	59.02	58.54	58.82	648217
2025-02-21	59.06	59.98	58.96	59.65	450536
2025-02-24	59.72	60.50	59.42	59.79	369467
2025-02-25	59.87	60.10	59.59	59.65	514451
2025-02-26	59.60	60.61	59.39	60.27	639058
2025-02-27	59.67	60.61	59.21	60.38	590459
2025-02-28	60.60	61.35	60.49	61.18	578208
2025-03-03	60.90	61.96	60.90	61.86	451602
2025-03-04	61.92	61.99	60.63	60.74	551255
2025-03-05	60.32	61.02	59.67	60.13	500644
2025-03-06	59.98	59.98	59.06	59.45	452170
2025-03-07	59.50	60.47	59.35	60.08	622361
2025-03-10	60.40	61.15	60.09	60.29	708026
2025-03-11	60.44	61.02	60.03	60.33	553163
2025-03-12	60.40	60.48	58.90	59.06	514984
2025-03-13	59.16	59.90	59.01	59.30	385851
2025-03-14	59.52	61.32	59.30	61.18	464734
2025-03-17	61.16	61.92	61.16	61.35	362788
2025-03-18	61.03	61.23	60.34	60.49	339676
2025-03-19	60.48	60.87	59.96	60.62	496583
2025-03-20	60.46	60.96	60.33	60.40	302999
2025-03-21	60.04	60.56	58.85	59.23	1344087
2025-03-24	59.38	59.85	58.97	59.46	490946
2025-03-25	59.16	59.46	58.50	58.82	564467
2025-03-26	59.03	59.57	59.03	59.48	331028
2025-03-27	59.78	60.00	59.37	59.62	307996
2025-03-28	60.00	60.15	59.55	60.03	587513
2025-03-31	60.28	61.35	60.27	60.65	517236
2025-04-01	60.37	61.10	60.15	60.86	427523
2025-04-02	60.66	61.44	60.52	61.22	421661
2025-04-03	61.50	61.83	60.70	60.83	533029
2025-04-04	60.16	60.82	57.64	58.35	618787
2025-04-07	56.66	58.43	55.34	56.69	758808
2025-04-08	57.84	58.31	56.22	56.74	716933
2025-04-09	56.23	58.88	54.92	57.99	852740
2025-04-10	57.65	58.88	56.90	58.25	597187
2025-04-11	58.28	58.60	56.79	58.36	494986
2025-04-14	58.79	59.97	58.39	59.85	410860
2025-04-15	60.05	60.65	59.92	60.18	348245
2025-04-16	60.47	60.77	59.64	60.03	374369
2025-04-17	59.83	61.30	59.83	60.60	492013
2025-04-21	60.45	60.45	59.22	59.72	313834
2025-04-22	60.10	60.91	60.05	60.79	487794
2025-04-23	60.68	61.37	60.12	60.62	355315
2025-04-24	60.52	60.79	59.97	60.55	247787
2025-04-25	60.40	60.42	59.84	60.23	284249
2025-04-28	60.07	60.89	59.95	60.83	347405
2025-04-29	60.61	61.40	60.61	61.16	271217
2025-04-30	61.38	61.38	59.81	60.90	533820
2025-05-01	60.75	61.33	60.20	60.75	294905
2025-05-02	60.90	61.36	60.49	61.28	244106
2025-05-05	61.20	61.36	60.50	61.04	232422
2025-05-06	61.31	61.89	60.84	61.50	337339
2025-05-07	61.30	62.20	61.12	61.75	474662
2025-05-08	60.91	61.38	58.76	58.87	806858
2025-05-09	58.88	59.00	58.15	58.52	517403
2025-05-12	58.77	58.79	57.66	58.07	467468
2025-05-13	58.41	58.49	57.62	57.76	432355
2025-05-14	57.53	57.72	56.50	57.29	509743
2025-05-15	57.66	58.95	57.50	57.99	356221
2025-05-16	57.98	58.54	57.83	58.49	437995
2025-05-19	58.23	58.99	58.00	58.93	460187
2025-05-20	58.83	59.56	58.80	59.29	428191
2025-05-21	59.13	59.15	58.04	58.23	463215
2025-05-22	57.95	57.95	57.00	57.56	558175
2025-05-23	57.79	58.14	57.28	58.06	343293
2025-05-27	58.51	58.85	58.18	58.62	473529
2025-05-28	58.52	58.88	57.40	57.64	427107
2025-05-29	57.50	58.13	57.37	58.11	557858
2025-05-30	58.03	58.70	57.92	58.47	448788
2025-06-02	58.14	58.79	58.00	58.38	504153
2025-06-03	58.50	58.70	57.89	58.54	396912
2025-06-04	58.23	58.34	57.43	57.45	295930
2025-06-05	57.35	57.39	56.91	57.23	295482
2025-06-06	57.65	57.69	56.69	57.17	573230
2025-06-09	57.08	57.65	56.90	57.39	497835
2025-06-10	57.49	57.88	57.37	57.69	500706
2025-06-11	57.83	58.02	57.42	57.50	482454
2025-06-12	57.41	57.52	57.10	57.47	394357
2025-06-13	57.31	57.48	56.68	56.83	299911
2025-06-16	57.10	57.31	55.96	56.23	386493
2025-06-17	56.22	56.28	55.49	56.09	865526
2025-06-18	56.25	56.43	55.89	55.97	447126
2025-06-20	56.02	56.40	55.72	55.77	879526
2025-06-23	56.03	57.11	56.00	57.00	580934
2025-06-24	56.81	57.17	56.69	56.82	392569
2025-06-25	56.52	56.56	55.52	55.66	929341
2025-06-26	55.63	56.05	55.54	55.91	980413
2025-06-27	56.01	56.39	55.62	55.94	1037459
2025-06-30	55.93	56.18	55.50	56.10	598438
2025-07-01	55.94	57.24	55.83	56.76	803053
2025-07-02	56.61	56.92	56.03	56.48	491551
2025-07-03	56.70	56.95	56.50	56.91	262841
2025-07-07	56.91	57.10	56.18	56.44	528041
2025-07-08	56.06	56.64	55.82	56.42	604949
2025-07-09	56.53	56.90	56.10	56.76	518894
2025-07-10	56.46	57.79	56.45	57.51	643303
2025-07-11	57.18	57.51	56.89	56.93	1032773
2025-07-14	56.99	57.39	56.57	57.15	923881
2025-07-15	57.09	57.19	56.44	56.56	806432
2025-07-16	56.67	57.11	56.41	56.96	537181
2025-07-17	56.88	57.47	56.66	57.02	487868
2025-07-18	57.04	57.40	56.78	56.83	421656
2025-07-21	56.83	57.97	56.83	57.61	501992
2025-07-22	57.61	58.41	57.58	57.99	551194
2025-07-23	58.01	58.06	56.55	56.78	761463
2025-07-24	56.78	56.85	56.27	56.29	525223
2025-07-25	56.43	56.77	56.28	56.67	528862
2025-07-28	56.56	56.89	55.87	55.87	543941
2025-07-29	55.97	56.59	55.79	56.53	531385
2025-07-30	56.55	57.76	56.46	57.11	1011886
2025-07-31	57.13	57.84	56.31	57.78	1008816
2025-08-01	58.00	58.44	57.70	57.82	609617
2025-08-04	57.90	59.08	57.89	58.88	644160
2025-08-05	58.85	59.07	58.68	59.00	825477
2025-08-06	59.00	60.05	58.75	59.77	849114
2025-08-07	59.99	60.38	59.61	60.35	951083
2025-08-08	60.35	60.99	60.17	60.88	505352
2025-08-11	60.94	61.05	60.19	60.38	576026
2025-08-12	60.55	61.28	60.20	61.01	606649
2025-08-13	61.03	61.56	60.80	61.48	940386
2025-08-14	61.37	61.94	61.25	61.61	640795
2025-08-15	61.61	61.87	61.05	60.94	1025387
2025-08-18	60.94	61.21	60.27	60.35	893616
2025-08-19	59.50	61.22	59.50	60.87	1326538
2025-08-20	61.53	62.14	60.01	60.03	1384795
2025-08-21	60.00	60.27	59.63	59.72	1038548
2025-08-22	60.05	61.13	60.01	61.04	608119
2025-08-25	60.89	61.01	60.22	60.25	506150
2025-08-26	60.25	60.43	59.76	59.76	728049
2025-08-27	59.74	60.36	59.57	60.32	546415
2025-08-28	60.45	60.45	59.70	59.74	452686
2025-08-29	59.80	60.13	59.67	59.81	565377
2025-09-02	59.45	60.04	59.12	59.64	550416
2025-09-03	59.30	59.69	59.11	59.45	437963
2025-09-04	59.86	60.02	59.03	59.56	641737
2025-09-05	59.70	59.98	59.41	59.69	429489
2025-09-08	59.57	59.57	58.22	58.46	382998
2025-09-09	58.29	58.84	58.06	58.65	425726
2025-09-10	58.57	58.96	58.25	58.72	359142
2025-09-11	58.79	59.45	58.45	59.42	468090
2025-09-12	59.20	59.46	59.01	59.39	338148
2025-09-15	59.22	59.78	59.22	59.45	439853
2025-09-16	59.17	59.46	58.26	58.34	562824
2025-09-17	58.57	59.00	58.29	58.49	669560
2025-09-18	58.26	59.10	58.10	58.71	446327
2025-09-19	58.92	58.92	58.32	58.61	888808

Explore More About BKH

Coins representing dividend payouts and trends

BKH Dividend History

Discover Black Hills 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

BKH Stock Split History

Discover Black Hills 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

BKH Historical Prices

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

Web Analytics