BMO Historical Prices

Summary

Key Stock Metrics

80.97

(August 12, 2024)

52-Week Low

115.66

(July 23, 2025)

52-Week High

122.77

(March 22, 2022)

All-Time High

112.84

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-06-06	10.81	10.81	10.69	10.75	17200
1995-06-07	10.75	10.81	10.75	10.75	8600
1995-06-08	10.81	10.88	10.69	10.81	22600
1995-06-09	10.81	10.88	10.75	10.81	42200
1995-06-12	10.88	10.88	10.75	10.75	1800
1995-06-13	10.75	10.81	10.63	10.81	32800
1995-06-14	10.81	10.81	10.75	10.75	2000
1995-06-15	10.69	10.69	10.69	10.69	7400
1995-06-16	10.63	10.63	10.56	10.63	6200
1995-06-19	10.50	10.75	10.50	10.75	27200
1995-06-20	10.69	10.69	10.63	10.69	5200
1995-06-21	10.75	10.81	10.69	10.69	8800
1995-06-22	10.63	10.69	10.63	10.63	3200
1995-06-23	10.69	10.69	10.63	10.63	3800
1995-06-26	10.69	10.69	10.63	10.63	3000
1995-06-27	10.69	10.69	10.50	10.56	11800
1995-06-28	10.69	10.69	10.63	10.63	3000
1995-06-29	10.50	10.56	10.50	10.50	9200
1995-06-30	10.44	10.50	10.44	10.50	4400
1995-07-03	10.44	10.44	10.44	10.44	1800
1995-07-05	10.50	10.63	10.44	10.50	15000
1995-07-06	10.44	10.44	10.38	10.38	19000
1995-07-07	10.44	10.56	10.44	10.56	8400
1995-07-10	10.63	10.88	10.63	10.88	31800
1995-07-11	10.88	10.88	10.81	10.81	18800
1995-07-12	10.94	11.00	10.94	11.00	5200
1995-07-13	11.00	11.19	10.88	10.94	43800
1995-07-14	10.94	10.94	10.81	10.88	8200
1995-07-17	11.00	11.00	10.75	10.75	35200
1995-07-18	10.75	10.75	10.63	10.63	41400
1995-07-19	10.69	10.69	10.50	10.50	26200
1995-07-20	10.56	10.56	10.50	10.50	7000
1995-07-21	10.56	10.63	10.50	10.56	55600
1995-07-24	10.50	10.63	10.50	10.56	24600
1995-07-25	10.56	10.75	10.56	10.75	5000
1995-07-26	10.75	10.75	10.63	10.63	7600
1995-07-27	10.69	10.69	10.56	10.56	3200
1995-07-28	10.44	10.50	10.44	10.50	7600
1995-07-31	10.44	10.44	10.38	10.38	3000
1995-08-01	10.44	10.44	10.31	10.38	6400
1995-08-02	10.31	10.56	10.31	10.56	21800
1995-08-03	10.56	10.56	10.50	10.56	21800
1995-08-04	10.31	10.56	10.31	10.50	14200
1995-08-07	10.38	10.38	10.38	10.38	800
1995-08-08	10.50	10.63	10.50	10.63	12600
1995-08-09	10.69	10.69	10.63	10.69	2200
1995-08-10	10.69	10.69	10.69	10.69	2600
1995-08-11	10.75	10.75	10.63	10.69	2200
1995-08-14	10.63	10.69	10.63	10.63	6800
1995-08-15	10.63	10.69	10.63	10.69	2000
1995-08-16	10.69	10.69	10.63	10.63	2000
1995-08-17	10.56	10.69	10.56	10.63	3600
1995-08-18	10.69	10.69	10.69	10.69	1800
1995-08-21	10.69	10.69	10.63	10.69	2400
1995-08-22	10.75	11.00	10.75	11.00	23800
1995-08-23	11.06	11.13	11.06	11.06	32600
1995-08-24	11.06	11.06	11.00	11.00	29600
1995-08-25	11.13	11.13	11.13	11.13	1600
1995-08-28	11.19	11.25	11.13	11.25	17600
1995-08-29	11.38	11.38	11.13	11.13	51600
1995-08-30	11.19	11.19	11.06	11.06	5200
1995-08-31	11.19	11.19	11.00	11.00	3000
1995-09-01	11.06	11.06	10.94	11.00	12200
1995-09-05	11.00	11.19	11.00	11.19	1400
1995-09-06	11.13	11.25	11.13	11.25	13400
1995-09-07	11.13	11.13	11.00	11.00	8200
1995-09-08	11.06	11.06	10.88	10.88	24400
1995-09-11	10.81	10.88	10.81	10.88	11800
1995-09-12	10.88	10.88	10.69	10.75	12000
1995-09-13	10.75	10.75	10.69	10.75	35400
1995-09-14	10.63	10.63	10.44	10.50	33200
1995-09-15	10.50	10.63	10.50	10.56	7000
1995-09-18	10.63	10.63	10.44	10.63	34800
1995-09-19	10.63	10.63	10.63	10.63	3200
1995-09-20	10.69	10.88	10.69	10.88	16200
1995-09-21	10.81	10.94	10.81	10.94	118800
1995-09-22	10.81	10.88	10.75	10.88	6800
1995-09-25	11.00	11.00	10.88	10.88	10600
1995-09-26	10.88	10.94	10.88	10.94	4800
1995-09-27	10.94	10.94	10.88	10.94	5000
1995-09-28	10.88	10.94	10.88	10.94	1400
1995-09-29	10.88	11.00	10.88	10.94	3400
1995-10-02	11.00	11.00	10.94	11.00	13800
1995-10-03	10.94	11.31	10.94	11.31	16200
1995-10-04	11.44	11.50	11.44	11.44	30000
1995-10-05	11.44	11.44	11.31	11.31	10200
1995-10-06	11.31	11.38	11.31	11.38	6000
1995-10-09	11.38	11.44	11.25	11.25	44400
1995-10-10	11.19	11.44	11.19	11.44	19400
1995-10-11	11.38	11.44	11.38	11.44	5800
1995-10-12	11.38	11.44	11.38	11.44	159400
1995-10-13	11.56	11.56	11.38	11.50	18000
1995-10-16	11.50	11.56	11.50	11.50	13800
1995-10-17	11.50	11.50	11.44	11.50	21200
1995-10-18	11.44	11.50	11.38	11.50	35600
1995-10-19	11.44	11.44	11.38	11.44	5600
1995-10-20	11.25	11.25	10.88	11.06	43800
1995-10-23	10.94	10.94	10.25	10.44	72600
1995-10-24	10.44	10.56	10.25	10.56	118000
1995-10-25	10.63	10.63	10.38	10.38	8800
1995-10-26	10.44	10.44	10.19	10.38	38200
1995-10-27	10.25	10.69	10.25	10.63	45200
1995-10-30	10.63	10.75	10.38	10.75	75000
1995-10-31	11.13	11.38	11.06	11.13	140600
1995-11-01	11.19	11.19	11.00	11.13	16200
1995-11-02	11.13	11.31	11.13	11.25	10200
1995-11-03	11.31	11.44	11.31	11.38	26400
1995-11-06	11.38	11.38	11.25	11.38	10400
1995-11-07	11.25	11.25	11.00	11.13	23200
1995-11-08	11.19	11.19	11.00	11.06	5800
1995-11-09	11.00	11.00	11.00	11.00	7200
1995-11-10	11.00	11.13	11.00	11.13	3400
1995-11-13	11.19	11.25	11.19	11.25	3600
1995-11-14	11.19	11.25	11.19	11.25	2800
1995-11-15	11.13	11.13	11.06	11.13	12200
1995-11-16	11.25	11.31	11.25	11.31	14600
1995-11-17	11.31	11.31	11.25	11.25	3000
1995-11-20	11.31	11.31	11.19	11.25	9400
1995-11-21	11.19	11.38	11.19	11.38	7000
1995-11-22	11.38	11.44	11.31	11.31	12200
1995-11-27	11.31	11.44	11.31	11.38	6600
1995-11-28	11.38	11.38	11.19	11.38	52600
1995-11-29	11.31	11.31	11.31	11.31	4800
1995-11-30	11.38	11.44	11.31	11.38	14400
1995-12-01	11.25	11.31	11.25	11.31	18600
1995-12-04	11.25	11.44	11.25	11.38	19200
1995-12-06	11.38	11.50	11.38	11.44	11400
1995-12-07	11.44	11.44	11.44	11.44	21200
1995-12-08	11.44	11.44	11.31	11.31	5400
1995-12-11	11.31	11.31	11.19	11.25	6200
1995-12-12	11.25	11.25	10.94	11.00	22000
1995-12-13	11.00	11.13	11.00	11.13	13000
1995-12-14	11.13	11.13	11.00	11.06	9600
1995-12-15	10.94	11.13	10.88	10.94	267600
1995-12-18	10.81	10.81	10.69	10.75	6000
1995-12-19	10.81	10.94	10.75	10.94	7600
1995-12-20	11.00	11.19	11.00	11.13	23600
1995-12-21	11.19	11.25	11.19	11.19	1400
1995-12-22	11.31	11.31	11.31	11.31	14000
1995-12-26	11.31	11.31	11.25	11.25	3800
1995-12-27	11.31	11.44	11.31	11.44	9400
1995-12-28	11.44	11.44	11.31	11.31	4800
1995-12-29	11.44	11.44	11.31	11.31	28600
1996-01-02	11.44	11.69	11.31	11.69	44800
1996-01-03	11.75	11.81	11.69	11.81	5200
1996-01-04	11.81	11.81	11.69	11.69	27600
1996-01-05	11.75	11.81	11.75	11.81	12600
1996-01-08	11.81	11.81	11.63	11.75	20800
1996-01-09	11.75	11.75	11.56	11.63	27200
1996-01-10	11.50	11.50	11.44	11.44	12800
1996-01-11	11.38	11.38	11.38	11.38	5200
1996-01-12	11.50	11.63	11.50	11.56	15600
1996-01-15	11.63	11.81	11.63	11.81	130400
1996-01-16	11.75	11.88	11.75	11.75	2400
1996-01-17	11.81	11.81	11.81	11.81	3600
1996-01-18	11.88	12.06	11.88	11.94	17600
1996-01-19	11.94	12.06	11.94	12.00	14000
1996-01-22	11.88	11.88	11.81	11.88	11200
1996-01-23	11.75	11.81	11.69	11.69	9200
1996-01-24	11.75	12.00	11.75	11.88	7000
1996-01-25	11.81	11.88	11.81	11.81	32800
1996-01-26	11.81	12.00	11.75	11.94	14200
1996-01-29	11.88	12.00	11.88	12.00	10800
1996-01-30	12.06	12.19	12.06	12.19	20800
1996-01-31	12.19	12.19	12.06	12.13	9600
1996-02-01	12.06	12.31	12.06	12.19	9000
1996-02-02	12.31	12.31	12.00	12.06	20200
1996-02-05	12.00	12.06	11.94	12.00	28200
1996-02-06	11.91	11.91	11.81	11.88	25200
1996-02-07	11.88	11.88	11.75	11.75	3600
1996-02-08	11.81	11.88	11.81	11.88	20600
1996-02-09	11.81	11.81	11.75	11.75	10400
1996-02-12	11.75	11.81	11.75	11.75	7800
1996-02-13	11.81	11.81	11.75	11.81	5200
1996-02-14	11.81	11.81	11.63	11.63	2400
1996-02-15	11.56	11.56	11.50	11.56	4400
1996-02-16	11.50	11.56	11.38	11.50	14400
1996-02-20	11.50	11.50	11.13	11.13	8600
1996-02-21	11.13	11.19	11.06	11.19	10400
1996-02-22	11.25	11.31	11.25	11.31	9400
1996-02-23	11.31	11.44	11.19	11.25	26200
1996-02-26	11.25	11.31	11.19	11.19	12400
1996-02-27	11.25	11.38	11.25	11.31	8400
1996-02-28	11.50	11.56	11.50	11.56	24200
1996-02-29	11.50	11.63	11.50	11.63	14800
1996-03-01	11.69	11.81	11.63	11.69	13400
1996-03-04	11.75	11.88	11.75	11.88	4400
1996-03-05	11.94	11.94	11.81	11.81	12600
1996-03-06	11.81	11.88	11.81	11.88	2400
1996-03-07	11.88	11.94	11.75	11.81	11400
1996-03-08	11.75	11.75	11.38	11.38	15600
1996-03-11	11.25	11.44	11.25	11.44	13400
1996-03-12	11.38	11.44	11.31	11.38	4000
1996-03-13	11.50	11.63	11.50	11.56	27200
1996-03-14	11.63	11.69	11.50	11.63	29800
1996-03-15	11.63	11.63	11.50	11.50	36200
1996-03-18	11.63	11.69	11.63	11.69	7600
1996-03-19	11.56	11.69	11.56	11.63	22000
1996-03-20	11.56	11.56	11.50	11.50	10000
1996-03-21	11.50	11.56	11.50	11.50	4400
1996-03-22	11.56	11.56	11.50	11.50	8000
1996-03-25	11.56	11.56	11.50	11.50	1000
1996-03-26	11.56	11.56	11.44	11.50	22800
1996-03-27	11.50	11.56	11.50	11.50	9200
1996-03-28	11.44	11.56	11.44	11.50	23200
1996-03-29	11.56	11.69	11.56	11.69	36200
1996-04-01	11.69	12.00	11.69	12.00	8400
1996-04-02	12.00	12.06	12.00	12.06	29200
1996-04-03	12.13	12.13	12.06	12.06	11800
1996-04-04	12.06	12.13	12.06	12.13	10400
1996-04-08	12.00	12.06	11.94	12.06	10800
1996-04-09	12.00	12.00	11.94	12.00	10200
1996-04-10	12.00	12.00	11.75	11.75	19000
1996-04-11	11.69	11.75	11.50	11.63	15200
1996-04-12	11.63	11.63	11.50	11.56	12800
1996-04-15	11.63	11.81	11.63	11.81	19200
1996-04-16	11.69	11.81	11.69	11.75	7600
1996-04-17	11.69	11.81	11.69	11.69	3600
1996-04-18	11.69	11.75	11.69	11.75	2600
1996-04-19	11.69	11.88	11.69	11.88	4400
1996-04-22	11.81	12.00	11.81	12.00	2400
1996-04-23	11.94	12.00	11.94	11.94	4600
1996-04-24	12.06	12.06	11.94	11.94	17600
1996-04-25	11.94	12.00	11.94	12.00	2400
1996-04-26	12.00	12.00	12.00	12.00	600
1996-04-29	12.06	12.13	12.06	12.13	1400
1996-04-30	12.06	12.06	12.00	12.00	19800
1996-05-01	12.06	12.13	12.00	12.06	31400
1996-05-02	12.06	12.13	11.94	11.94	5000
1996-05-03	11.94	12.00	11.94	11.94	4400
1996-05-06	11.81	11.88	11.81	11.88	4000
1996-05-07	11.81	11.81	11.75	11.81	5800
1996-05-08	11.75	11.81	11.69	11.81	5000
1996-05-09	11.75	11.81	11.75	11.81	3200
1996-05-10	11.88	11.94	11.88	11.94	62800
1996-05-13	11.94	12.06	11.94	12.00	4000
1996-05-14	12.00	12.25	12.00	12.19	9200
1996-05-15	12.19	12.38	12.19	12.38	36800
1996-05-16	12.25	12.25	12.19	12.19	3000
1996-05-17	12.19	12.25	12.19	12.25	5800
1996-05-20	12.13	12.19	12.06	12.06	7400
1996-05-21	12.13	12.25	12.13	12.25	2600
1996-05-22	12.25	12.25	12.19	12.19	3200
1996-05-23	12.25	12.25	12.19	12.19	13800
1996-05-24	12.25	12.25	12.06	12.06	11200
1996-05-28	12.13	12.13	12.00	12.13	18600
1996-05-29	12.13	12.13	11.94	11.94	4600
1996-05-30	11.88	12.06	11.88	12.06	49400
1996-05-31	12.06	12.06	11.94	12.00	18800
1996-06-03	11.88	11.88	11.88	11.88	29800
1996-06-04	11.94	11.94	11.81	11.81	8400
1996-06-05	11.81	11.88	11.81	11.88	5600
1996-06-06	11.94	11.94	11.88	11.88	3600
1996-06-07	11.88	11.88	11.88	11.88	9600
1996-06-10	11.88	11.88	11.88	11.88	2000
1996-06-11	11.88	11.94	11.88	11.88	7200
1996-06-12	11.88	12.00	11.88	11.88	24400
1996-06-13	11.81	11.81	11.75	11.81	3200
1996-06-14	11.75	11.75	11.75	11.75	1000
1996-06-17	11.75	11.81	11.75	11.81	3200
1996-06-18	11.88	11.88	11.81	11.88	11400
1996-06-19	11.88	11.88	11.81	11.81	3400
1996-06-20	11.88	11.94	11.88	11.88	5200
1996-06-21	11.94	12.06	11.94	12.06	12800
1996-06-24	12.06	12.25	12.06	12.19	16000
1996-06-25	12.25	12.31	12.19	12.31	16800
1996-06-26	12.25	12.31	12.19	12.31	8800
1996-06-27	12.31	12.31	12.19	12.19	132000
1996-06-28	12.25	12.25	12.19	12.25	23600
1996-07-01	12.19	12.31	12.19	12.31	5600
1996-07-02	12.31	12.38	12.31	12.38	6600
1996-07-03	12.38	12.50	12.38	12.50	8600
1996-07-05	12.44	12.44	12.31	12.31	6400
1996-07-08	12.25	12.25	12.19	12.19	4000
1996-07-09	12.13	12.19	12.13	12.19	18800
1996-07-10	12.25	12.31	12.25	12.31	10200
1996-07-11	12.31	12.31	12.25	12.31	11200
1996-07-12	12.25	12.25	12.19	12.25	6400
1996-07-15	12.25	12.25	12.06	12.06	7800
1996-07-16	12.00	12.00	11.75	11.94	17200
1996-07-17	12.00	12.00	11.81	11.88	61600
1996-07-18	11.94	12.06	11.94	12.06	49000
1996-07-19	12.06	12.25	12.06	12.13	6200
1996-07-22	12.19	12.19	12.13	12.19	2000
1996-07-23	12.13	12.13	12.13	12.13	600
1996-07-24	12.06	12.06	11.94	12.06	10600
1996-07-25	12.00	12.00	12.00	12.00	6800
1996-07-26	12.00	12.00	12.00	12.00	11800
1996-07-29	12.00	12.00	11.94	11.94	13800
1996-07-30	12.00	12.00	12.00	12.00	2800
1996-07-31	12.00	12.00	11.94	11.94	6400
1996-08-01	11.94	11.94	11.94	11.94	2000
1996-08-02	12.00	12.06	12.00	12.06	2400
1996-08-05	12.06	12.06	12.00	12.00	2200
1996-08-06	12.06	12.06	12.00	12.00	2000
1996-08-07	12.06	12.06	12.00	12.00	8200
1996-08-08	12.06	12.13	12.06	12.13	1400
1996-08-09	12.19	12.31	12.19	12.31	4000
1996-08-12	12.31	12.31	12.19	12.25	24200
1996-08-13	12.31	12.31	12.19	12.25	34200
1996-08-14	12.19	12.25	12.19	12.19	1200
1996-08-15	12.13	12.13	12.06	12.13	52000
1996-08-16	12.13	12.19	12.13	12.13	2600
1996-08-19	12.19	12.25	12.13	12.25	17600
1996-08-20	12.25	12.25	12.19	12.19	9000
1996-08-21	12.13	12.19	12.13	12.19	7200
1996-08-22	12.13	12.25	12.13	12.19	11600
1996-08-23	12.31	12.31	12.19	12.25	36200
1996-08-26	12.31	12.38	12.31	12.31	35800
1996-08-27	12.25	12.38	12.25	12.31	53000
1996-08-28	12.38	12.44	12.31	12.44	10200
1996-08-29	12.44	12.44	12.31	12.38	10000
1996-08-30	12.31	12.38	12.31	12.38	3200
1996-09-03	12.31	12.31	12.19	12.19	11000
1996-09-04	12.19	12.25	12.19	12.19	11000
1996-09-05	12.19	12.19	12.06	12.06	11000
1996-09-06	12.06	12.13	12.06	12.06	15600
1996-09-09	12.13	12.13	12.06	12.13	15400
1996-09-10	12.06	12.19	12.06	12.19	54000
1996-09-11	12.19	12.31	12.19	12.25	8800
1996-09-12	12.19	12.44	12.19	12.44	39200
1996-09-13	12.50	12.75	12.50	12.69	48400
1996-09-16	12.81	12.81	12.56	12.69	23200
1996-09-17	12.69	12.75	12.63	12.63	60200
1996-09-18	12.69	12.88	12.69	12.88	24000
1996-09-19	12.88	13.13	12.88	13.13	17400
1996-09-20	13.44	13.50	13.31	13.44	96000
1996-09-23	13.44	13.44	13.19	13.31	40000
1996-09-24	13.38	13.50	13.38	13.50	24200
1996-09-25	13.56	13.69	13.56	13.69	57000
1996-09-26	13.81	13.81	13.50	13.50	49200
1996-09-27	13.50	13.50	13.31	13.38	20000
1996-09-30	13.25	13.50	13.25	13.50	12600
1996-10-01	13.56	13.63	13.50	13.63	15000
1996-10-02	13.63	13.88	13.63	13.81	52000
1996-10-03	14.06	14.06	13.88	13.94	42200
1996-10-04	14.00	14.13	13.94	14.06	52400
1996-10-07	14.13	14.25	14.13	14.25	26600
1996-10-08	14.25	14.38	14.19	14.19	26200
1996-10-09	14.19	14.31	14.19	14.31	14200
1996-10-10	14.31	14.31	14.25	14.25	24200
1996-10-11	14.31	14.69	14.31	14.69	111800
1996-10-14	14.69	15.25	14.69	15.19	30600
1996-10-15	15.00	15.00	14.69	14.75	72200
1996-10-16	14.75	14.88	14.63	14.88	25200
1996-10-17	14.94	15.13	14.89	15.13	63800
1996-10-18	15.25	15.38	15.25	15.31	39000
1996-10-21	15.19	15.31	15.13	15.25	34200
1996-10-22	15.25	15.44	15.25	15.31	34200
1996-10-23	15.31	15.31	15.19	15.25	53000
1996-10-24	15.19	15.25	15.19	15.19	18600
1996-10-25	15.13	15.19	15.13	15.13	8200
1996-10-28	15.19	15.19	15.00	15.00	11000
1996-10-29	14.88	14.94	14.81	14.88	25800
1996-10-30	15.00	15.19	14.94	15.13	84000
1996-10-31	15.13	15.25	15.06	15.19	19400
1996-11-01	15.25	15.56	15.25	15.50	14200
1996-11-04	15.56	16.00	15.56	16.00	57400
1996-11-05	16.25	16.88	16.13	16.75	143400
1996-11-06	16.69	17.13	16.69	16.94	210400
1996-11-07	16.94	16.94	16.50	16.81	80000
1996-11-08	16.75	16.75	16.44	16.56	38600
1996-11-11	16.56	16.56	16.25	16.44	30800
1996-11-12	16.44	16.44	15.88	15.88	44400
1996-11-13	15.88	15.88	15.13	15.44	132200
1996-11-14	15.31	15.88	15.31	15.88	58200
1996-11-15	15.81	16.25	15.81	16.06	35400
1996-11-18	16.00	16.06	15.94	16.00	72800
1996-11-19	16.06	16.19	16.06	16.19	57400
1996-11-20	16.19	16.25	16.13	16.13	8600
1996-11-21	16.13	16.13	15.88	15.94	31400
1996-11-22	15.94	16.00	15.88	15.88	14400
1996-11-25	16.06	16.69	16.06	16.63	20800
1996-11-26	16.88	16.88	16.44	16.56	125800
1996-11-27	16.56	16.63	16.31	16.31	94000
1996-11-29	16.31	16.50	16.19	16.25	20800
1996-12-02	16.13	16.13	15.81	16.00	43400
1996-12-03	16.06	16.25	15.88	15.88	32200
1996-12-04	15.75	15.81	15.44	15.63	47600
1996-12-05	15.63	15.63	14.88	14.94	97200
1996-12-06	14.88	14.88	14.44	14.88	46200
1996-12-09	14.81	15.25	14.81	15.25	64400
1996-12-10	15.38	15.44	15.31	15.44	39600
1996-12-11	15.00	15.19	14.94	15.00	39800
1996-12-12	15.06	15.06	14.63	14.69	71400
1996-12-13	14.56	14.81	14.56	14.81	25800
1996-12-16	14.81	14.81	14.50	14.56	23600
1996-12-17	14.50	14.75	14.38	14.75	48200
1996-12-18	14.81	14.94	14.75	14.88	30400
1996-12-19	14.94	15.63	14.94	15.63	30800
1996-12-20	15.75	15.75	15.50	15.63	57600
1996-12-23	15.69	15.69	15.56	15.56	6800
1996-12-24	15.63	15.63	15.63	15.63	200
1996-12-26	15.56	15.75	15.56	15.63	1800
1996-12-27	15.69	15.75	15.69	15.75	4200
1996-12-30	15.81	16.13	15.81	16.00	32000
1996-12-31	16.00	16.13	15.88	15.94	33600
1997-01-02	16.06	16.06	15.50	15.63	27800
1997-01-03	15.75	15.88	15.75	15.88	22200
1997-01-06	15.88	16.06	15.88	15.88	21000
1997-01-07	15.88	16.13	15.88	16.13	34600
1997-01-08	16.19	16.25	16.13	16.25	46200
1997-01-09	16.19	16.25	16.19	16.19	8800
1997-01-10	16.06	16.06	15.94	16.00	15400
1997-01-13	16.13	16.13	15.94	16.00	13000
1997-01-14	16.00	16.19	16.00	16.13	10200
1997-01-15	16.19	16.44	16.19	16.44	15600
1997-01-16	16.50	16.81	16.44	16.81	30200
1997-01-17	16.81	17.00	16.81	17.00	22200
1997-01-20	17.06	17.06	16.81	16.81	23200
1997-01-21	16.75	16.94	16.75	16.88	37600
1997-01-22	16.81	17.00	16.81	17.00	13200
1997-01-23	17.06	17.25	17.06	17.13	20600
1997-01-24	17.06	17.13	17.00	17.06	16600
1997-01-27	17.19	17.19	17.06	17.06	14600
1997-01-28	17.19	17.25	17.06	17.06	29600
1997-01-29	17.13	17.13	16.94	17.00	45800
1997-01-30	17.06	17.13	17.00	17.06	17000
1997-01-31	17.06	17.31	17.06	17.31	31200
1997-02-03	17.38	17.75	17.38	17.75	15200
1997-02-04	17.88	18.25	17.88	18.19	37200
1997-02-05	18.06	18.25	17.88	17.88	44000
1997-02-06	17.63	17.69	17.56	17.63	31600
1997-02-07	17.75	18.06	17.75	18.06	23200
1997-02-10	18.06	18.25	18.06	18.19	19800
1997-02-11	18.19	18.69	18.19	18.44	23000
1997-02-12	18.50	18.63	18.38	18.38	22200
1997-02-13	18.44	18.75	18.44	18.69	27400
1997-02-14	18.81	18.81	18.44	18.44	47400
1997-02-18	18.38	18.44	18.31	18.38	11200
1997-02-19	18.50	18.50	18.38	18.44	14400
1997-02-20	18.44	18.44	17.75	17.75	16200
1997-02-21	17.81	17.81	17.44	17.63	22400
1997-02-24	17.63	17.69	17.38	17.69	29400
1997-02-25	17.75	18.19	17.75	18.19	21000
1997-02-26	18.13	18.13	17.75	17.88	39800
1997-02-27	17.88	17.94	17.75	17.94	16200
1997-02-28	17.88	17.88	17.75	17.88	21600
1997-03-03	17.69	17.81	17.69	17.81	24200
1997-03-04	18.00	18.13	18.00	18.06	73000
1997-03-05	18.19	18.63	18.19	18.44	187800
1997-03-06	18.56	19.13	18.56	19.00	111800
1997-03-07	19.06	19.88	19.06	19.69	116600
1997-03-10	19.56	20.25	19.56	20.13	55200
1997-03-11	20.19	20.38	19.81	19.94	98000
1997-03-12	19.88	19.88	19.63	19.63	32800
1997-03-13	19.63	19.63	19.31	19.38	88400
1997-03-14	19.38	19.50	19.19	19.25	35200
1997-03-17	19.13	19.13	18.69	19.00	67400
1997-03-18	19.00	19.00	18.75	18.75	28000
1997-03-19	18.69	18.69	18.50	18.56	51800
1997-03-20	18.63	18.63	18.44	18.50	31200
1997-03-21	18.44	18.69	18.38	18.63	22400
1997-03-24	18.75	19.19	18.75	19.13	36200
1997-03-25	19.25	19.50	19.25	19.31	43600
1997-03-26	19.38	19.38	19.19	19.19	9200
1997-03-27	19.13	19.13	18.31	18.31	75200
1997-03-31	18.25	18.25	17.56	17.75	47800
1997-04-01	17.63	17.94	17.50	17.63	146200
1997-04-02	17.75	17.75	17.31	17.56	75200
1997-04-03	17.56	17.88	17.44	17.56	48400
1997-04-04	17.44	17.63	17.38	17.50	61600
1997-04-07	17.63	17.88	17.63	17.88	35000
1997-04-08	17.88	17.88	17.69	17.75	30800
1997-04-09	17.81	17.81	17.44	17.44	86600
1997-04-10	17.44	17.44	16.94	16.94	57600
1997-04-11	16.56	16.56	16.13	16.31	74000
1997-04-14	16.31	16.44	16.31	16.44	48800
1997-04-15	16.94	17.13	16.94	17.06	68000
1997-04-16	16.94	17.31	16.94	17.31	30400
1997-04-17	17.31	17.38	17.25	17.25	2600
1997-04-18	17.25	17.25	17.25	17.25	9600
1997-04-21	17.31	17.38	17.06	17.06	22800
1997-04-22	17.13	17.56	17.13	17.56	29000
1997-04-23	17.63	17.88	17.56	17.75	28800
1997-04-24	17.75	17.81	17.63	17.69	19800
1997-04-25	17.63	17.63	17.50	17.56	27400
1997-04-28	17.56	17.56	17.50	17.50	19800
1997-04-29	17.75	18.06	17.75	17.94	35600
1997-04-30	18.00	18.19	17.94	18.19	19600
1997-05-01	18.13	18.69	18.13	18.69	32400
1997-05-02	18.94	19.50	18.94	19.44	90800
1997-05-05	19.31	19.31	18.81	18.94	80600
1997-05-06	18.75	18.81	18.63	18.81	44000
1997-05-07	18.69	18.81	18.63	18.63	38400
1997-05-08	18.50	18.88	18.44	18.81	54400
1997-05-09	18.88	18.88	18.69	18.81	110200
1997-05-12	18.81	19.06	18.81	19.06	34200
1997-05-13	18.94	19.06	18.88	18.94	43200
1997-05-14	19.00	19.06	18.94	18.94	94200
1997-05-15	18.94	19.38	18.94	19.38	24800
1997-05-16	19.38	19.50	19.31	19.38	51800
1997-05-19	19.38	19.38	19.25	19.25	34200
1997-05-20	19.13	19.56	19.13	19.56	56000
1997-05-21	19.69	19.69	19.56	19.63	16000
1997-05-22	19.63	19.63	19.56	19.56	15000
1997-05-23	19.56	19.69	19.56	19.69	7800
1997-05-27	19.81	19.94	19.56	19.56	51200
1997-05-28	19.50	19.50	19.25	19.25	12200
1997-05-29	19.31	19.31	18.88	18.94	29000
1997-05-30	18.69	19.00	18.69	19.00	29200
1997-06-02	19.13	19.38	19.13	19.38	26000
1997-06-03	19.31	19.50	19.31	19.50	57000
1997-06-04	19.44	19.50	19.31	19.44	7000
1997-06-05	19.50	19.69	19.38	19.38	25800
1997-06-06	19.25	19.50	19.25	19.50	9000
1997-06-09	19.50	19.50	19.19	19.19	8800
1997-06-10	19.25	19.25	19.13	19.13	18000
1997-06-11	19.06	19.06	18.88	18.88	9000
1997-06-12	19.06	19.44	19.06	19.31	38000
1997-06-13	19.38	19.44	19.31	19.31	4600
1997-06-16	19.31	19.38	19.31	19.31	3200
1997-06-17	19.25	19.31	19.13	19.25	12400
1997-06-18	19.06	19.13	18.94	18.94	61000
1997-06-19	19.00	19.25	19.00	19.25	28400
1997-06-20	19.19	19.31	19.19	19.25	6200
1997-06-23	19.13	19.38	19.13	19.25	7400
1997-06-24	19.31	19.63	19.25	19.63	27800
1997-06-25	19.75	19.88	19.72	19.75	23400
1997-06-26	19.88	20.00	19.75	19.75	88200
1997-06-27	19.69	19.72	19.59	19.66	15200
1997-06-30	19.69	19.69	19.50	19.56	4400
1997-07-01	19.63	19.88	19.63	19.88	10200
1997-07-02	19.69	20.13	19.66	20.13	30600
1997-07-03	20.19	20.44	20.19	20.38	121600
1997-07-07	20.56	20.56	20.47	20.47	16200
1997-07-08	20.41	20.88	20.41	20.81	21200
1997-07-09	21.00	21.13	20.97	20.97	26600
1997-07-10	20.88	21.00	20.81	20.88	14800
1997-07-11	20.84	21.06	20.84	20.84	19200
1997-07-14	20.91	21.00	20.81	20.81	14800
1997-07-15	20.88	21.00	20.50	20.59	18400
1997-07-16	20.75	21.06	20.75	20.97	54000
1997-07-17	20.97	21.03	20.81	20.84	16000
1997-07-18	20.75	20.75	20.56	20.75	10200
1997-07-21	20.69	20.69	20.44	20.44	34400
1997-07-22	20.38	20.75	20.38	20.75	15200
1997-07-23	20.88	20.97	20.81	20.81	22800
1997-07-24	20.84	20.84	20.69	20.75	16200
1997-07-25	20.75	20.81	20.50	20.50	43000
1997-07-28	20.59	20.66	20.59	20.66	22600
1997-07-29	20.63	20.69	20.53	20.69	11000
1997-07-30	20.75	21.00	20.75	20.84	10800
1997-07-31	21.03	21.03	20.91	21.00	30800
1997-08-01	20.91	20.91	20.59	20.81	41200
1997-08-04	20.78	20.88	20.75	20.81	12800
1997-08-05	20.69	20.81	20.69	20.81	18400
1997-08-06	20.75	21.13	20.69	20.94	55800
1997-08-07	21.13	21.19	21.06	21.16	18000
1997-08-08	20.81	20.84	20.63	20.81	63000
1997-08-11	20.75	20.75	20.38	20.56	19600
1997-08-12	20.63	20.69	20.56	20.56	15600
1997-08-13	20.75	20.75	20.22	20.31	38000
1997-08-14	20.31	20.50	20.25	20.25	14200
1997-08-15	20.28	20.28	19.88	19.91	10800
1997-08-18	19.91	19.91	19.34	19.75	34000
1997-08-19	19.72	20.00	19.72	20.00	30600
1997-08-20	20.00	20.22	20.00	20.22	38200
1997-08-21	20.31	20.31	19.66	19.66	23800
1997-08-22	19.59	19.63	19.31	19.63	31000
1997-08-25	19.53	19.94	19.53	19.56	21400
1997-08-26	19.59	19.88	19.44	19.44	24600
1997-08-27	19.31	19.31	19.09	19.25	20400
1997-08-28	19.31	19.31	19.16	19.19	10800
1997-08-29	19.22	19.22	19.09	19.09	16400
1997-09-02	19.09	19.22	19.09	19.13	10200
1997-09-03	19.16	19.31	19.16	19.25	8200
1997-09-04	19.25	19.25	19.00	19.00	14400
1997-09-05	19.13	19.19	18.81	18.88	22400
1997-09-08	18.97	19.19	18.97	19.19	17400
1997-09-09	19.19	19.31	19.16	19.31	29600
1997-09-10	19.28	19.56	19.16	19.16	29800
1997-09-11	19.06	19.13	18.94	19.13	11600
1997-09-12	19.22	19.34	19.22	19.34	5200
1997-09-15	19.38	19.63	19.38	19.59	8600
1997-09-16	19.72	20.19	19.72	20.19	19000
1997-09-17	20.50	20.66	20.50	20.59	58000
1997-09-18	20.72	20.94	20.72	20.88	17800
1997-09-19	20.69	20.91	20.69	20.91	17400
1997-09-22	20.88	21.34	20.88	21.34	45600
1997-09-23	21.41	21.41	21.25	21.31	12400
1997-09-24	21.38	21.63	21.38	21.50	25800
1997-09-25	21.50	21.69	21.31	21.31	16200
1997-09-26	21.28	21.38	21.13	21.28	18000
1997-09-29	21.22	21.47	21.22	21.47	8000
1997-09-30	21.44	21.44	21.25	21.31	13600
1997-10-01	21.34	21.38	21.09	21.38	39600
1997-10-02	21.44	21.69	21.44	21.66	28600
1997-10-03	22.03	22.19	21.91	21.94	41400
1997-10-06	22.09	22.19	21.88	22.19	41400
1997-10-07	22.31	22.31	22.06	22.09	11200
1997-10-08	22.13	22.13	21.69	21.94	33000
1997-10-09	21.72	21.81	21.66	21.69	13800
1997-10-10	21.44	21.44	21.19	21.22	14800
1997-10-13	21.25	21.38	21.25	21.38	3000
1997-10-14	21.34	21.41	21.25	21.41	1000
1997-10-15	21.13	21.13	21.06	21.06	12400
1997-10-16	21.09	21.13	20.84	20.84	19000
1997-10-17	20.78	20.78	20.59	20.63	19000
1997-10-20	20.75	21.25	20.75	21.25	7800
1997-10-21	21.31	21.63	21.31	21.63	29600
1997-10-22	21.53	21.88	21.47	21.88	20000
1997-10-23	21.72	22.13	21.63	21.97	74400
1997-10-24	22.13	22.13	21.91	22.03	21200
1997-10-27	21.81	21.94	20.88	20.94	30800
1997-10-28	19.44	21.00	19.44	21.00	70000
1997-10-29	21.13	21.66	21.13	21.47	36200
1997-10-30	21.16	21.41	21.16	21.34	22000
1997-10-31	21.50	21.56	21.41	21.56	14600
1997-11-03	21.94	22.47	21.94	22.47	125400
1997-11-04	22.47	22.66	22.25	22.59	125800
1997-11-05	22.69	23.41	22.59	23.13	47000
1997-11-06	23.13	23.84	23.13	23.69	68400
1997-11-07	23.00	23.44	22.91	23.19	38800
1997-11-10	23.44	23.44	23.03	23.03	9200
1997-11-11	22.88	22.94	22.88	22.91	19600
1997-11-12	22.56	22.75	22.50	22.50	35200
1997-11-13	22.50	22.56	22.13	22.47	35600
1997-11-14	22.63	22.97	22.63	22.88	5800
1997-11-17	23.13	23.41	23.13	23.41	7600
1997-11-18	23.34	23.44	23.19	23.19	9000
1997-11-19	23.06	23.06	22.91	22.94	7400
1997-11-20	23.00	23.13	23.00	23.06	9000
1997-11-21	23.19	23.47	23.19	23.44	10000
1997-11-24	23.41	23.41	23.38	23.41	4800
1997-11-25	23.47	23.56	22.66	22.88	84800
1997-11-26	22.69	22.69	21.66	21.78	25200
1997-11-28	21.50	21.50	21.34	21.47	8000
1997-12-01	21.53	22.44	21.47	22.44	37200
1997-12-02	22.34	23.03	22.34	22.75	14600
1997-12-03	22.78	22.81	22.50	22.63	13600
1997-12-04	22.63	22.63	22.47	22.59	7200
1997-12-05	22.56	22.63	22.53	22.56	23800
1997-12-08	22.56	23.19	22.56	23.16	99600
1997-12-09	23.19	23.66	23.19	23.56	29600
1997-12-10	23.53	23.59	23.31	23.38	4000
1997-12-11	23.19	23.19	22.69	22.97	13400
1997-12-12	22.91	23.03	22.47	23.03	7000
1997-12-15	23.19	23.19	23.06	23.13	11200
1997-12-16	23.00	23.13	22.69	22.72	18400
1997-12-17	22.69	22.69	22.47	22.47	9800
1997-12-18	22.31	22.31	21.94	22.00	7600
1997-12-19	21.63	21.63	21.38	21.56	15400
1997-12-22	21.63	21.81	21.59	21.59	40600
1997-12-23	21.38	21.38	21.38	21.38	7800
1997-12-24	21.44	21.44	20.94	20.94	12000
1997-12-26	20.97	20.97	20.97	20.97	2600
1997-12-29	21.19	21.72	21.19	21.72	37400
1997-12-30	21.81	22.09	21.81	22.09	25400
1997-12-31	22.06	22.28	22.03	22.19	13200
1998-01-02	22.22	22.22	21.94	22.09	9000
1998-01-05	22.22	22.81	22.22	22.72	23800
1998-01-06	22.25	22.59	22.25	22.44	26600
1998-01-07	22.31	22.38	21.69	21.69	62400
1998-01-08	21.63	21.91	21.56	21.69	30200
1998-01-09	21.81	21.84	21.06	21.06	33200
1998-01-12	20.22	20.94	20.22	20.63	130000
1998-01-13	20.91	20.91	20.81	20.91	10000
1998-01-14	21.09	21.16	20.72	20.91	17200
1998-01-15	20.69	20.69	20.34	20.38	18000
1998-01-16	20.53	20.53	20.00	20.53	33800
1998-01-20	20.66	20.75	20.25	20.75	17800
1998-01-21	20.66	20.75	20.63	20.66	3600
1998-01-22	20.53	20.56	19.81	19.88	24400
1998-01-23	23.44	23.88	22.00	23.16	305400
1998-01-26	23.16	24.38	23.16	24.19	148600
1998-01-27	24.13	24.22	23.97	24.00	164400
1998-01-28	23.88	24.13	23.66	23.72	76200
1998-01-29	23.56	23.56	23.00	23.19	35400
1998-01-30	23.06	23.19	22.78	23.06	75000
1998-02-02	23.19	24.03	23.19	23.84	45600
1998-02-03	23.66	24.25	23.59	24.25	31000
1998-02-04	23.97	24.22	23.69	23.69	23000
1998-02-05	23.88	24.06	23.84	23.94	23000
1998-02-06	24.22	24.22	24.09	24.09	28600
1998-02-09	24.19	24.44	24.16	24.44	67000
1998-02-10	24.31	24.63	24.31	24.56	47800
1998-02-11	24.53	25.06	24.41	25.00	62000
1998-02-12	24.94	25.88	24.94	25.81	82000
1998-02-13	25.88	26.00	25.69	25.94	174000
1998-02-17	26.00	26.47	25.97	25.97	48600
1998-02-18	25.81	25.91	25.69	25.88	22000
1998-02-19	25.94	25.94	25.63	25.69	18800
1998-02-20	25.81	26.16	25.56	25.97	72200
1998-02-23	26.31	26.34	26.13	26.34	33400
1998-02-24	26.38	26.81	26.38	26.81	63000
1998-02-25	26.81	27.25	26.72	26.78	88000
1998-02-26	26.84	27.31	26.69	27.28	55600
1998-02-27	27.16	27.16	26.88	26.88	22600
1998-03-02	26.75	26.88	26.63	26.72	20400
1998-03-03	26.59	26.75	26.53	26.75	40200
1998-03-04	26.63	26.75	26.31	26.50	54000
1998-03-05	26.25	26.81	26.19	26.63	53400
1998-03-06	26.94	27.00	26.78	26.84	13600
1998-03-09	26.81	27.28	26.81	27.28	25000
1998-03-10	27.41	27.72	27.38	27.63	35800
1998-03-11	27.63	28.06	27.63	27.88	19600
1998-03-12	27.91	27.97	27.78	27.97	32200
1998-03-13	28.09	28.25	27.66	27.66	46000
1998-03-16	27.81	28.00	27.81	28.00	9400
1998-03-17	28.06	28.25	28.00	28.25	26600
1998-03-18	28.25	28.44	28.25	28.38	82800
1998-03-19	28.50	28.50	28.22	28.38	11400
1998-03-20	28.13	28.41	28.06	28.16	19600
1998-03-23	28.03	28.03	27.69	27.75	77000
1998-03-24	27.63	27.72	27.50	27.72	75000
1998-03-25	28.00	28.06	27.63	27.75	21400
1998-03-26	27.50	27.75	27.50	27.66	10600
1998-03-27	27.56	27.56	27.31	27.31	13200
1998-03-30	27.19	27.25	27.00	27.00	45000
1998-03-31	27.00	27.16	26.94	26.94	58600
1998-04-01	27.00	27.00	26.81	26.81	18000
1998-04-02	26.69	26.75	26.28	26.38	30400
1998-04-03	26.63	26.66	26.50	26.59	38200
1998-04-06	27.00	27.25	27.00	27.25	108800
1998-04-07	27.34	27.91	27.34	27.91	79200
1998-04-08	27.91	28.03	27.59	28.00	131000
1998-04-09	28.13	28.59	28.09	28.44	30400
1998-04-13	28.75	29.25	28.63	29.13	74800
1998-04-14	29.25	30.09	29.16	30.03	108600
1998-04-15	30.09	30.34	29.38	29.78	72600
1998-04-16	29.06	29.69	29.06	29.59	65400
1998-04-17	29.50	29.50	28.94	29.06	82000
1998-04-20	29.00	29.00	28.69	28.75	34000
1998-04-21	28.44	28.75	28.28	28.53	71200
1998-04-22	28.50	28.50	28.34	28.44	11000
1998-04-23	28.25	28.25	27.88	27.94	25400
1998-04-24	27.75	27.75	27.06	27.25	44200
1998-04-27	26.50	26.84	26.50	26.69	35000
1998-04-28	26.81	27.00	26.69	26.69	24600
1998-04-29	26.81	26.88	26.63	26.88	23000
1998-04-30	27.31	27.50	27.06	27.31	25800
1998-05-01	27.44	27.50	27.16	27.34	27400
1998-05-04	27.31	27.31	27.03	27.13	17800
1998-05-05	26.81	26.94	26.78	26.94	29000
1998-05-06	26.88	26.88	26.63	26.69	56200
1998-05-07	26.56	26.56	26.38	26.50	30600
1998-05-08	26.81	27.25	26.81	27.19	184400
1998-05-11	27.31	27.56	27.31	27.38	19800
1998-05-12	27.28	27.50	27.13	27.44	42000
1998-05-13	27.44	27.44	26.94	27.06	41800
1998-05-14	26.94	27.06	26.81	26.81	15800
1998-05-15	26.75	26.75	26.63	26.63	8800
1998-05-18	26.66	26.66	26.25	26.28	8400
1998-05-19	26.63	27.09	26.63	27.00	37600
1998-05-20	27.00	27.03	26.94	26.97	12000
1998-05-21	27.06	27.31	27.00	27.28	30800
1998-05-22	27.31	27.38	27.31	27.34	12800
1998-05-26	28.03	28.34	27.63	27.63	98400
1998-05-27	27.50	27.50	27.06	27.50	82000
1998-05-28	27.50	27.94	27.47	27.94	27000
1998-05-29	28.25	28.50	28.19	28.19	48600
1998-06-01	28.00	28.25	27.91	28.00	49600
1998-06-02	28.06	28.41	28.06	28.25	36000
1998-06-03	28.41	28.63	28.41	28.56	28400
1998-06-04	28.53	28.94	28.50	28.94	86000
1998-06-05	28.75	28.75	28.56	28.69	33000
1998-06-08	28.56	28.59	28.50	28.56	16400
1998-06-09	28.56	28.56	28.34	28.34	14800
1998-06-10	28.38	28.38	27.75	27.75	34400
1998-06-11	27.63	27.66	27.06	27.25	15400
1998-06-12	27.31	27.75	27.06	27.72	86000
1998-06-15	27.41	27.41	27.25	27.25	28800
1998-06-16	27.38	27.63	27.38	27.50	25200
1998-06-17	27.66	28.03	27.66	27.81	20400
1998-06-18	27.53	27.56	27.16	27.19	14000
1998-06-19	27.06	27.22	26.88	26.91	20000
1998-06-22	26.81	26.94	26.72	26.81	16000
1998-06-23	26.94	26.94	26.50	26.63	20200
1998-06-24	26.75	26.81	26.38	26.78	28800
1998-06-25	26.91	27.63	26.91	27.63	16600
1998-06-26	27.63	27.72	27.44	27.53	44600
1998-06-29	27.75	28.13	27.75	28.06	15800
1998-06-30	28.00	28.03	27.81	27.81	13800
1998-07-01	27.91	28.00	27.56	28.00	22200
1998-07-02	28.00	28.09	27.78	27.88	35000
1998-07-06	27.91	27.94	27.81	27.94	15600
1998-07-07	28.00	28.13	27.91	28.00	61000
1998-07-08	28.13	28.22	27.94	28.22	34800
1998-07-09	28.03	28.16	27.75	27.94	43400
1998-07-10	27.94	27.97	27.66	27.97	36800
1998-07-13	27.84	27.97	27.81	27.97	32200
1998-07-14	28.19	28.41	28.19	28.41	21600
1998-07-15	28.38	28.38	28.25	28.25	5400
1998-07-16	28.09	28.38	28.03	28.31	33000
1998-07-17	28.19	28.44	28.16	28.25	33400
1998-07-20	28.13	28.16	27.97	28.13	25200
1998-07-21	28.13	28.13	27.63	27.69	33600
1998-07-22	27.50	27.66	27.25	27.25	20000
1998-07-23	27.13	27.19	26.56	26.63	54400
1998-07-24	26.69	26.88	26.44	26.50	24800
1998-07-27	26.25	26.34	25.94	26.28	36400
1998-07-28	26.16	26.41	25.88	25.91	55000
1998-07-29	26.00	26.13	25.31	25.47	31200
1998-07-30	25.50	25.50	25.09	25.19	41400
1998-07-31	25.19	25.19	24.34	24.34	38000
1998-08-03	24.50	24.50	24.22	24.44	34800
1998-08-04	24.31	24.31	23.38	23.63	79600
1998-08-05	23.63	24.03	23.22	23.63	205400
1998-08-06	23.31	23.56	23.25	23.25	24000
1998-08-07	22.75	23.25	22.69	22.81	36000
1998-08-10	22.66	22.75	21.81	21.88	40400
1998-08-11	20.63	21.16	20.63	20.88	80800
1998-08-12	21.63	22.97	21.63	22.31	91400
1998-08-13	22.28	22.56	21.56	21.69	99800
1998-08-14	22.00	22.19	21.28	21.31	39800
1998-08-17	21.06	21.97	21.06	21.91	48400
1998-08-18	22.06	22.91	22.06	22.91	54000
1998-08-19	23.06	23.19	22.88	22.88	71400
1998-08-20	22.81	22.91	22.13	22.13	38600
1998-08-21	21.25	21.25	20.41	20.63	118000
1998-08-24	20.69	20.78	19.69	19.81	66400
1998-08-25	20.38	20.44	19.75	19.84	38800
1998-08-26	19.31	19.63	19.25	19.41	78200
1998-08-27	18.81	18.81	17.00	17.97	184200
1998-08-28	18.06	18.41	17.53	18.06	167000
1998-08-31	18.31	18.38	17.34	17.56	86800
1998-09-01	17.88	18.16	16.81	17.78	65800
1998-09-02	17.91	18.84	17.81	18.25	81800
1998-09-03	18.19	18.66	17.88	18.25	91000
1998-09-04	18.47	18.47	18.00	18.16	64200
1998-09-08	19.38	19.56	18.72	19.50	217800
1998-09-09	19.06	19.25	18.81	19.00	69400
1998-09-10	18.88	19.28	18.59	19.28	79000
1998-09-11	19.41	20.09	19.16	19.94	86600
1998-09-14	20.75	20.75	20.38	20.41	50400
1998-09-15	20.50	21.03	20.50	20.72	94000
1998-09-16	20.84	21.00	20.16	20.16	49400
1998-09-17	18.69	19.25	18.69	18.75	120400
1998-09-18	18.75	19.00	18.47	19.00	36000
1998-09-21	18.25	19.38	18.25	19.28	43800
1998-09-22	19.50	19.56	19.31	19.56	20800
1998-09-23	19.75	20.41	19.72	20.41	29400
1998-09-24	20.41	20.41	19.75	19.75	35400
1998-09-25	19.13	19.44	18.94	19.00	53600
1998-09-28	19.13	19.22	18.91	19.13	32000
1998-09-29	19.25	19.25	18.69	19.13	31400
1998-09-30	18.50	18.50	17.88	18.00	37800
1998-10-01	17.38	17.56	17.09	17.09	103600
1998-10-02	16.97	17.50	16.72	17.50	71400
1998-10-05	17.53	17.53	16.88	17.06	49800
1998-10-06	17.31	17.56	17.03	17.56	66200
1998-10-07	17.75	18.25	17.69	18.00	59000
1998-10-08	17.50	17.69	17.25	17.44	39800
1998-10-09	17.38	18.38	17.38	18.19	50800
1998-10-12	18.28	18.88	18.28	18.75	7800
1998-10-13	18.22	18.66	18.22	18.66	41800
1998-10-14	18.59	19.78	18.56	19.31	95800
1998-10-15	19.31	20.13	19.31	20.09	85400
1998-10-16	20.00	20.03	19.56	19.69	100400
1998-10-19	19.56	19.59	19.34	19.41	57000
1998-10-20	19.66	19.88	19.31	19.31	40800
1998-10-21	19.25	19.25	18.28	18.91	52200
1998-10-22	18.69	19.00	18.66	18.91	59800
1998-10-23	18.88	18.91	18.69	18.75	26600
1998-10-26	19.00	19.47	19.00	19.38	22400
1998-10-27	19.72	19.72	19.31	19.34	30400
1998-10-28	19.34	19.56	19.16	19.56	32000
1998-10-29	19.44	19.69	19.31	19.69	52000
1998-10-30	20.00	20.47	20.00	20.44	55800
1998-11-02	20.81	21.03	20.66	20.94	31600
1998-11-03	20.84	21.00	20.69	21.00	42800
1998-11-04	21.31	21.34	21.13	21.22	73200
1998-11-05	20.50	20.69	20.19	20.41	79400
1998-11-06	20.41	20.41	20.13	20.13	19600
1998-11-09	20.00	20.00	19.22	19.41	54400
1998-11-10	19.00	19.00	18.59	18.59	43400
1998-11-11	18.63	19.06	18.59	18.78	21800
1998-11-12	18.75	18.75	18.09	18.09	22600
1998-11-13	18.22	18.94	18.03	18.94	36800
1998-11-16	19.31	19.38	18.94	19.25	19400
1998-11-17	19.19	19.72	18.94	19.19	48000
1998-11-18	19.41	19.47	19.03	19.34	19200
1998-11-19	19.50	20.03	19.50	19.91	25400
1998-11-20	20.31	20.88	20.31	20.88	30600
1998-11-23	21.50	22.31	21.50	22.25	119200
1998-11-24	22.13	22.50	22.00	22.00	77200
1998-11-25	21.88	21.91	21.41	21.88	38400
1998-11-27	22.00	22.00	21.41	21.50	33800
1998-11-30	21.00	21.25	20.75	21.19	29400
1998-12-01	20.88	21.97	20.88	21.63	37600
1998-12-02	21.44	21.50	20.81	21.34	35600
1998-12-03	20.94	21.31	20.63	20.63	34600
1998-12-04	20.56	21.00	20.41	20.69	58600
1998-12-07	20.56	20.69	20.34	20.41	24200
1998-12-08	20.25	20.41	20.22	20.25	11000
1998-12-09	20.25	20.63	20.25	20.56	62800
1998-12-10	20.47	20.66	20.25	20.38	53400
1998-12-11	20.22	20.75	20.22	20.63	61200
1998-12-14	20.00	20.44	20.00	20.13	209800
1998-12-15	20.22	20.25	19.91	19.91	20200
1998-12-16	20.06	20.13	19.75	19.75	40600
1998-12-17	19.75	19.75	19.38	19.50	59600
1998-12-18	19.75	20.19	19.63	20.06	45000
1998-12-21	20.19	20.63	20.06	20.06	35800
1998-12-22	20.09	20.09	19.78	19.88	45200
1998-12-23	19.78	20.28	19.75	20.00	16800
1998-12-24	20.06	20.09	19.84	20.09	5800
1998-12-28	20.25	20.38	19.78	19.78	21600
1998-12-29	19.91	20.13	19.91	20.06	28400
1998-12-30	20.13	20.13	19.81	19.81	18800
1998-12-31	19.84	20.13	19.84	20.06	30200
1999-01-04	20.03	20.69	20.03	20.38	37600
1999-01-05	20.50	21.41	20.50	21.19	53200
1999-01-06	21.44	22.00	21.44	21.84	46800
1999-01-07	21.97	22.50	21.84	22.25	88000
1999-01-08	22.59	22.91	22.59	22.91	60400
1999-01-11	22.88	22.97	22.41	22.56	91000
1999-01-12	22.00	22.47	21.84	21.84	72200
1999-01-13	20.75	21.53	20.75	21.06	60000
1999-01-14	21.19	21.38	20.88	20.97	62400
1999-01-15	21.25	21.63	21.13	21.63	32000
1999-01-19	22.13	22.13	21.47	21.47	33000
1999-01-20	21.78	21.78	21.28	21.34	29000
1999-01-21	21.34	21.66	21.00	21.00	242200
1999-01-22	20.75	20.78	20.44	20.78	16200
1999-01-25	20.63	20.72	20.44	20.50	7400
1999-01-26	20.59	21.47	20.56	21.47	125000
1999-01-27	21.47	21.69	21.31	21.50	44400
1999-01-28	21.50	21.59	21.25	21.47	61200
1999-01-29	21.56	22.06	21.56	22.00	51800
1999-02-01	22.13	22.66	22.13	22.25	33000
1999-02-02	22.13	22.19	21.69	21.81	23600
1999-02-03	21.53	21.81	21.53	21.81	14000
1999-02-04	21.78	22.13	21.78	21.84	20200
1999-02-05	21.78	21.88	21.56	21.63	15800
1999-02-08	21.78	21.81	21.63	21.78	7400
1999-02-09	21.66	21.69	21.44	21.50	17000
1999-02-10	21.31	21.47	20.94	21.25	53000
1999-02-11	21.25	21.34	21.09	21.19	26400
1999-02-12	21.06	21.25	21.00	21.00	9200
1999-02-16	21.06	21.34	21.06	21.28	13200
1999-02-17	21.28	21.59	21.06	21.06	47400
1999-02-18	21.31	21.47	21.22	21.34	30200
1999-02-19	21.47	21.84	21.44	21.63	27400
1999-02-22	21.63	22.16	21.63	21.66	59600
1999-02-23	22.00	22.13	21.47	21.47	24200
1999-02-24	21.47	21.47	20.84	21.06	86000
1999-02-25	20.91	20.91	20.50	20.69	62200
1999-02-26	20.78	20.78	20.31	20.69	41000
1999-03-01	20.56	20.91	20.28	20.78	45200
1999-03-02	20.84	20.88	20.66	20.69	22200
1999-03-03	20.41	20.53	20.31	20.38	19600
1999-03-04	20.47	20.88	20.44	20.88	25200
1999-03-05	21.31	21.31	21.06	21.28	20200
1999-03-08	21.28	21.41	20.94	21.13	24400
1999-03-09	21.13	21.28	21.00	21.00	24800
1999-03-10	21.00	21.28	21.00	21.03	28000
1999-03-11	21.00	21.16	21.00	21.06	7600
1999-03-12	21.03	21.19	20.97	21.06	34600
1999-03-15	20.97	21.00	20.78	21.00	20400
1999-03-16	20.88	21.09	20.66	20.66	32200
1999-03-17	20.66	20.88	20.66	20.81	22000
1999-03-18	20.91	20.97	20.69	20.81	27800
1999-03-19	20.94	20.97	20.84	20.97	21400
1999-03-22	20.94	21.13	20.94	20.97	26600
1999-03-23	20.84	20.84	20.38	20.38	31800
1999-03-24	20.66	20.66	20.03	20.22	30800
1999-03-25	20.31	20.44	20.22	20.25	19400
1999-03-26	20.13	20.13	19.94	20.03	17800
1999-03-29	20.03	20.47	20.03	20.13	35600
1999-03-30	20.25	20.47	20.13	20.31	16400
1999-03-31	20.50	20.50	20.09	20.13	16800
1999-04-01	20.19	20.59	20.16	20.47	27400
1999-04-05	20.56	21.28	20.56	21.28	46000
1999-04-06	21.41	21.69	21.19	21.19	101000
1999-04-07	21.19	21.38	21.19	21.22	31400
1999-04-08	21.38	21.88	21.38	21.75	28800
1999-04-09	21.88	21.88	21.59	21.69	20200
1999-04-12	21.56	22.50	21.56	22.41	101200
1999-04-13	22.69	23.03	22.22	22.25	57400
1999-04-14	22.25	22.59	22.09	22.13	61600
1999-04-15	22.25	22.47	22.03	22.22	27000
1999-04-16	22.34	22.44	22.22	22.31	33200
1999-04-19	22.41	22.44	22.03	22.03	27600
1999-04-20	22.16	22.25	22.06	22.13	15000
1999-04-21	22.22	22.31	22.06	22.22	27600
1999-04-22	22.28	22.31	21.72	21.75	23400
1999-04-23	21.84	21.84	21.00	21.31	100200
1999-04-26	21.06	21.06	20.94	21.06	23800
1999-04-27	20.97	21.00	20.94	21.00	10400
1999-04-28	20.94	21.00	20.75	20.75	28800
1999-04-29	21.00	21.03	20.78	20.91	35800
1999-04-30	20.97	21.22	20.63	20.97	32800
1999-05-03	20.97	21.06	20.91	21.06	16600
1999-05-04	21.06	21.06	20.53	20.69	73600
1999-05-05	20.69	20.69	20.16	20.50	26600
1999-05-06	20.38	20.41	19.88	19.88	33200
1999-05-07	19.94	20.25	19.88	20.25	13400
1999-05-10	20.09	20.41	20.03	20.41	69800
1999-05-11	20.38	20.59	20.34	20.56	26800
1999-05-12	20.56	20.56	19.91	19.97	40600
1999-05-13	20.06	20.16	20.06	20.13	18400
1999-05-14	20.13	20.13	19.09	19.28	60200
1999-05-17	19.22	19.38	19.03	19.13	43800
1999-05-18	19.44	19.84	19.25	19.44	57400
1999-05-19	19.69	20.16	19.69	20.16	25400
1999-05-20	20.25	20.31	19.75	19.75	35200
1999-05-21	19.88	19.88	19.47	19.63	60400
1999-05-24	19.50	19.63	19.28	19.47	10400
1999-05-25	19.25	19.34	19.00	19.00	29400
1999-05-26	19.00	19.25	18.84	19.03	20200
1999-05-27	19.09	19.38	19.00	19.03	21000
1999-05-28	19.16	19.34	19.13	19.13	20800
1999-06-01	19.25	19.28	18.88	19.16	22800
1999-06-02	19.09	19.19	18.88	18.97	28000
1999-06-03	19.13	19.16	18.88	18.97	10200
1999-06-04	18.94	18.94	18.72	18.88	15400
1999-06-07	18.88	18.94	18.66	18.78	28600
1999-06-08	18.72	18.72	18.44	18.50	29000
1999-06-09	18.56	18.75	18.41	18.75	23400
1999-06-10	18.66	18.94	18.66	18.69	6800
1999-06-11	18.59	18.69	18.34	18.34	20200
1999-06-14	18.38	18.47	18.09	18.34	36000
1999-06-15	18.44	18.56	18.34	18.38	13400
1999-06-16	18.38	18.97	18.38	18.91	23400
1999-06-17	18.91	19.06	18.78	18.84	26200
1999-06-18	18.88	18.88	18.69	18.81	28800
1999-06-21	18.75	18.78	18.66	18.75	29400
1999-06-22	18.78	18.88	18.69	18.78	20600
1999-06-23	18.66	18.75	18.63	18.63	14200
1999-06-24	18.59	18.63	18.31	18.31	18000
1999-06-25	18.44	18.59	18.41	18.53	26800
1999-06-28	18.63	18.69	18.31	18.31	40400
1999-06-29	18.19	18.19	17.75	18.13	34400
1999-06-30	18.00	18.34	17.94	18.28	60800
1999-07-01	18.38	18.38	18.06	18.19	8800
1999-07-02	18.38	19.19	18.38	19.09	90800
1999-07-06	19.56	19.63	19.31	19.38	29800
1999-07-07	19.25	19.31	19.13	19.19	16000
1999-07-08	18.97	18.97	18.66	18.66	13800
1999-07-09	18.59	18.78	18.53	18.53	77400
1999-07-12	18.56	18.56	18.47	18.50	14200
1999-07-13	18.31	18.56	18.31	18.50	32600
1999-07-14	18.63	18.78	18.47	18.66	20600
1999-07-15	18.78	18.94	18.59	18.81	18800
1999-07-16	18.88	18.88	18.09	18.50	40000
1999-07-19	18.28	18.66	18.28	18.66	19200
1999-07-20	18.53	18.63	18.53	18.63	3600
1999-07-21	18.63	18.63	18.38	18.38	55400
1999-07-22	18.31	18.38	18.16	18.34	16200
1999-07-23	18.25	18.25	18.13	18.22	7800
1999-07-26	18.19	18.19	17.81	18.00	9400
1999-07-27	18.06	18.19	18.03	18.09	19400
1999-07-28	18.16	18.25	18.16	18.22	28200
1999-07-29	18.03	18.06	18.03	18.06	20200
1999-07-30	18.13	18.19	18.03	18.13	19000
1999-08-02	18.06	18.22	18.00	18.19	3600
1999-08-03	18.19	18.53	18.19	18.31	54600
1999-08-04	18.13	18.25	18.13	18.16	19200
1999-08-05	18.25	18.31	17.94	17.94	18400
1999-08-06	17.78	17.78	17.31	17.44	30600
1999-08-09	17.53	17.53	16.97	17.19	30800
1999-08-10	17.19	17.25	16.75	16.94	22000
1999-08-11	17.06	17.66	17.06	17.59	35400
1999-08-12	17.63	18.00	17.63	17.75	18400
1999-08-13	18.03	18.34	18.03	18.25	8400
1999-08-16	18.41	18.59	18.19	18.19	18000
1999-08-17	18.63	18.63	18.06	18.13	33600
1999-08-18	18.00	18.00	17.88	17.91	5000
1999-08-19	17.72	17.72	17.28	17.28	16000
1999-08-20	17.41	17.41	17.16	17.34	13800
1999-08-23	17.44	17.69	17.44	17.69	6400
1999-08-24	17.66	18.13	17.63	18.03	23200
1999-08-25	18.16	18.22	18.13	18.22	10000
1999-08-26	18.00	18.03	17.84	17.84	13400
1999-08-27	17.97	17.97	17.72	17.91	11600
1999-08-30	17.78	17.78	17.53	17.53	4800
1999-08-31	17.59	17.59	17.41	17.53	11200
1999-09-01	17.66	17.66	17.53	17.59	2600
1999-09-02	17.50	17.50	17.38	17.38	13200
1999-09-03	17.56	17.84	17.56	17.84	64200
1999-09-07	18.06	18.16	18.03	18.03	7000
1999-09-08	18.00	18.13	18.00	18.03	8200
1999-09-09	18.03	18.03	17.84	17.91	9800
1999-09-10	18.13	18.22	17.88	18.09	18000
1999-09-13	18.06	18.25	18.06	18.25	6800
1999-09-14	18.00	18.22	18.00	18.16	14400
1999-09-15	18.28	18.28	18.06	18.09	1800
1999-09-16	18.00	18.00	17.66	17.75	16000
1999-09-17	17.72	17.94	17.72	17.94	10800
1999-09-20	17.81	17.88	17.78	17.81	2000
1999-09-21	17.69	17.75	17.44	17.44	5400
1999-09-22	17.47	17.47	17.44	17.44	1400
1999-09-23	17.44	17.44	17.19	17.19	13800
1999-09-24	17.06	17.06	16.75	16.94	11000
1999-09-27	17.13	17.56	17.13	17.34	15800
1999-09-28	17.53	17.53	17.19	17.25	16200
1999-09-29	17.38	17.56	17.16	17.16	16800
1999-09-30	17.28	17.50	17.19	17.50	21200
1999-10-01	17.38	17.44	17.28	17.34	9200
1999-10-04	17.47	17.56	17.41	17.56	12600
1999-10-05	17.66	17.81	17.50	17.50	30400
1999-10-06	17.84	18.00	17.81	17.94	39200
1999-10-07	18.00	18.31	18.00	18.31	47000
1999-10-08	18.25	18.25	18.00	18.00	16800
1999-10-11	18.13	18.19	18.13	18.19	2000
1999-10-12	17.81	17.81	17.69	17.72	7400
1999-10-13	17.59	17.59	17.25	17.25	43200
1999-10-14	17.22	17.22	17.00	17.16	8000
1999-10-15	16.91	17.13	16.91	16.94	7600
1999-10-18	16.97	17.25	16.97	17.25	3400
1999-10-19	17.50	17.81	17.50	17.75	11200
1999-10-20	17.88	17.91	17.75	17.84	12200
1999-10-21	17.72	17.75	17.63	17.72	3400
1999-10-22	17.75	18.03	17.75	18.00	46200
1999-10-25	18.00	18.00	17.78	17.84	9200
1999-10-26	17.91	18.09	17.91	18.06	30800
1999-10-27	18.19	18.28	18.13	18.16	9400
1999-10-28	18.31	18.59	18.31	18.56	25000
1999-10-29	18.75	19.06	18.75	19.03	36200
1999-11-01	19.16	19.16	19.00	19.06	26400
1999-11-02	19.06	19.06	18.91	19.00	50600
1999-11-03	18.88	18.91	17.84	18.06	42600
1999-11-04	18.06	18.31	17.81	17.91	43200
1999-11-05	18.03	18.16	17.59	17.59	13200
1999-11-08	17.53	17.56	17.44	17.53	15400
1999-11-09	17.63	18.00	17.50	18.00	6400
1999-11-10	17.84	18.09	17.84	18.09	15800
1999-11-11	18.25	18.56	18.03	18.56	25000
1999-11-12	18.69	19.22	18.56	19.22	22600
1999-11-15	19.22	19.72	19.22	19.69	33800
1999-11-16	19.78	19.78	18.66	18.91	40800
1999-11-17	18.81	18.97	18.72	18.78	45800
1999-11-18	18.78	18.97	18.53	18.56	29800
1999-11-19	18.69	18.78	18.53	18.66	15400
1999-11-22	18.69	18.69	18.03	18.03	13600
1999-11-23	17.91	18.50	17.78	18.41	37400
1999-11-24	18.53	18.53	18.16	18.34	38600
1999-11-26	18.63	18.78	18.25	18.28	19200
1999-11-29	18.38	18.38	17.84	18.03	47800
1999-11-30	18.16	18.16	17.91	18.00	41600
1999-12-01	17.91	17.91	17.66	17.69	20000
1999-12-02	17.63	17.69	17.47	17.69	15400
1999-12-03	17.81	17.81	17.53	17.66	37600
1999-12-06	17.59	17.63	17.31	17.47	16000
1999-12-07	17.50	17.50	17.25	17.31	17800
1999-12-08	17.00	17.44	17.00	17.44	64000
1999-12-09	17.59	17.72	17.53	17.59	24000
1999-12-10	17.53	17.53	17.31	17.50	8000
1999-12-13	17.38	17.41	17.25	17.31	6400
1999-12-14	17.25	17.28	17.00	17.06	11400
1999-12-15	17.00	17.00	16.84	16.97	49000
1999-12-16	17.03	17.06	16.75	16.75	29600
1999-12-17	16.81	16.94	16.78	16.81	11400
1999-12-20	17.03	17.06	16.63	16.72	57800
1999-12-21	16.75	17.00	16.72	17.00	17800
1999-12-22	16.94	16.94	16.75	16.78	13000
1999-12-23	16.91	16.91	16.75	16.75	20200
1999-12-27	16.88	16.88	16.50	16.56	8400
1999-12-28	16.69	17.06	16.56	16.81	19200
1999-12-29	16.97	17.19	16.97	17.09	9200
1999-12-30	17.06	17.09	16.88	16.97	15200
1999-12-31	16.97	17.06	16.97	17.06	16600
2000-01-03	16.94	17.00	16.75	16.75	15000
2000-01-04	16.69	16.69	16.28	16.31	25600
2000-01-05	16.31	16.38	16.19	16.25	27000
2000-01-06	16.13	16.31	16.06	16.25	7600
2000-01-07	16.19	16.19	15.88	16.00	24600
2000-01-10	16.09	16.09	15.78	15.78	33600
2000-01-11	15.56	15.66	15.41	15.56	30800
2000-01-12	15.50	15.66	15.41	15.56	18200
2000-01-13	15.75	15.91	15.66	15.75	23000
2000-01-14	16.00	16.28	16.00	16.00	45600
2000-01-18	16.38	16.50	16.00	16.00	45200
2000-01-19	15.88	15.91	15.53	15.53	26800
2000-01-20	15.53	15.63	15.38	15.47	33600
2000-01-21	15.50	15.50	15.00	15.06	40200
2000-01-24	15.00	15.06	14.56	14.88	37000
2000-01-25	15.03	15.47	15.03	15.31	56400
2000-01-26	15.56	15.88	15.56	15.88	8800
2000-01-27	16.25	17.00	16.25	17.00	98600
2000-01-28	16.88	16.88	16.47	16.66	27000
2000-01-31	16.63	16.63	16.38	16.63	14600
2000-02-01	16.59	17.19	16.53	17.13	18400
2000-02-02	17.00	17.00	16.28	16.38	26800
2000-02-03	16.66	16.66	16.03	16.19	16600
2000-02-04	16.19	16.19	15.78	15.91	20000
2000-02-07	16.00	16.03	15.81	15.94	24600
2000-02-08	15.88	15.94	15.69	15.81	24600
2000-02-09	16.00	16.00	15.34	15.50	32000
2000-02-10	15.44	15.63	15.44	15.50	8600
2000-02-11	15.47	15.53	15.25	15.38	16200
2000-02-14	15.50	15.63	15.41	15.41	8200
2000-02-15	15.44	15.50	15.31	15.50	10000
2000-02-16	15.50	15.72	15.50	15.66	6000
2000-02-17	15.78	16.03	15.69	15.84	20000
2000-02-18	15.94	16.00	15.53	15.59	22800
2000-02-22	15.63	15.63	15.28	15.34	16600
2000-02-23	15.41	15.44	15.31	15.31	7800
2000-02-24	15.44	15.44	15.16	15.16	12200
2000-02-25	15.31	15.31	15.16	15.19	16200
2000-02-28	15.19	15.56	15.13	15.50	20400
2000-02-29	15.81	15.81	15.22	15.22	24200
2000-03-01	15.56	15.56	15.41	15.44	12200
2000-03-02	15.53	15.66	15.41	15.44	24600
2000-03-03	15.63	15.66	15.38	15.38	57000
2000-03-06	15.50	15.50	15.03	15.16	84000
2000-03-07	14.94	15.06	14.94	15.03	28000
2000-03-08	15.09	15.09	14.81	14.91	89200
2000-03-09	14.97	15.09	14.88	15.09	11600
2000-03-10	15.03	15.13	14.91	15.13	18000
2000-03-13	15.03	15.19	15.03	15.16	11200
2000-03-14	15.28	15.28	14.91	15.00	63400
2000-03-15	14.94	15.56	14.94	15.56	24600
2000-03-16	15.81	16.44	15.78	16.44	41800
2000-03-17	16.47	16.47	16.00	16.19	29400
2000-03-20	16.50	16.50	16.00	16.03	42000
2000-03-21	16.09	16.09	16.03	16.03	43600
2000-03-22	15.97	16.66	15.88	16.63	47000
2000-03-23	16.59	17.19	16.59	17.13	28000
2000-03-24	17.25	17.84	17.25	17.53	51000
2000-03-27	17.66	17.88	17.00	17.06	73600
2000-03-28	17.00	17.06	16.88	17.03	15000
2000-03-29	17.06	17.22	17.03	17.13	9800
2000-03-30	17.09	17.72	17.09	17.47	25200
2000-03-31	17.56	17.78	17.38	17.56	46200
2000-04-03	17.63	18.19	17.63	18.19	78000
2000-04-04	18.28	18.78	18.00	18.59	50200
2000-04-05	18.25	18.56	18.22	18.38	26800
2000-04-06	18.38	18.38	18.00	18.28	35000
2000-04-07	18.22	18.22	17.59	17.59	53200
2000-04-10	17.50	17.72	17.50	17.69	31800
2000-04-11	17.75	18.22	17.75	18.22	68800
2000-04-12	18.28	19.41	18.28	19.06	51800
2000-04-13	19.00	19.38	19.00	19.06	60200
2000-04-14	18.63	18.72	17.56	17.78	32000
2000-04-17	17.59	17.78	17.22	17.72	39000
2000-04-18	17.97	17.97	17.69	17.72	21600
2000-04-19	17.81	18.03	17.69	18.00	27000
2000-04-20	18.00	18.16	18.00	18.16	7600
2000-04-24	17.91	17.97	17.81	17.97	21400
2000-04-25	18.09	18.53	18.09	18.53	15000
2000-04-26	18.44	18.44	17.94	18.19	33400
2000-04-27	17.88	18.41	17.88	18.41	12600
2000-04-28	18.44	18.50	18.31	18.34	27000
2000-05-01	18.22	18.22	18.09	18.16	1600
2000-05-02	18.06	18.63	18.06	18.50	13000
2000-05-03	18.34	18.38	18.25	18.31	3600
2000-05-04	18.28	18.38	18.28	18.31	14000
2000-05-05	18.09	18.13	17.94	18.03	9800
2000-05-08	17.94	18.16	17.91	18.06	7800
2000-05-09	17.97	18.44	17.91	18.38	10800
2000-05-10	18.41	18.63	18.31	18.31	15200
2000-05-11	18.47	18.47	18.22	18.28	15400
2000-05-12	18.34	18.34	17.97	18.03	13800
2000-05-15	18.09	18.84	18.09	18.78	27600
2000-05-16	18.91	19.03	18.63	18.84	29800
2000-05-17	18.69	19.19	18.63	19.19	34800
2000-05-18	19.19	19.66	19.13	19.44	33000
2000-05-19	19.50	19.63	19.41	19.50	164000
2000-05-22	19.44	19.44	18.88	19.06	6200
2000-05-23	19.38	19.59	19.38	19.50	45800
2000-05-24	19.50	20.13	19.50	19.91	137000
2000-05-25	20.00	20.00	19.53	19.72	205200
2000-05-26	19.59	19.91	19.56	19.91	85400
2000-05-30	19.94	20.06	19.88	19.91	53400
2000-05-31	19.97	20.34	19.97	20.34	86800
2000-06-01	20.31	20.81	20.31	20.66	69400
2000-06-02	21.00	21.50	21.00	21.38	73600
2000-06-05	21.25	21.38	20.69	21.00	93400
2000-06-06	20.88	20.94	20.66	20.84	64000
2000-06-07	20.97	21.03	20.66	21.03	26200
2000-06-08	21.09	21.41	21.06	21.41	39200
2000-06-09	21.47	21.75	21.47	21.72	54600
2000-06-12	21.66	21.84	21.56	21.84	29600
2000-06-13	21.97	22.41	21.94	22.13	185400
2000-06-14	22.16	22.25	21.94	22.16	31800
2000-06-15	22.09	22.22	21.47	21.50	22000
2000-06-16	21.44	21.44	20.91	20.94	10800
2000-06-19	21.00	21.41	21.00	21.41	31600
2000-06-20	21.34	21.34	21.03	21.19	14600
2000-06-21	21.06	21.22	20.97	21.19	15000
2000-06-22	21.16	21.31	20.94	20.94	8000
2000-06-23	20.81	21.06	20.81	20.91	84200
2000-06-26	21.03	21.09	21.03	21.09	13000
2000-06-27	21.16	21.47	21.16	21.22	33600
2000-06-28	21.19	21.44	21.19	21.44	31600
2000-06-29	21.31	21.34	21.16	21.19	62400
2000-06-30	21.09	21.34	21.09	21.34	21200
2000-07-03	21.34	21.34	21.34	21.34	6000
2000-07-05	21.13	21.56	21.13	21.56	40000
2000-07-06	21.50	21.53	21.50	21.50	1000
2000-07-07	21.53	21.63	21.50	21.56	26200
2000-07-10	21.50	21.53	21.31	21.50	16600
2000-07-11	21.44	21.63	21.44	21.53	45000
2000-07-12	21.56	21.63	21.56	21.56	4200
2000-07-13	21.50	21.56	21.50	21.56	5600
2000-07-14	21.50	21.59	21.31	21.44	20600
2000-07-17	21.34	21.59	21.34	21.59	3400
2000-07-18	21.66	21.69	21.50	21.53	11800
2000-07-19	21.56	21.69	21.56	21.63	4600
2000-07-20	21.56	21.66	21.56	21.63	10600
2000-07-21	21.63	21.63	21.59	21.63	51800
2000-07-24	21.59	22.00	21.59	22.00	11600
2000-07-25	21.94	22.00	21.94	22.00	13400
2000-07-26	22.06	22.19	22.03	22.19	6400
2000-07-27	22.25	22.31	22.22	22.31	40400
2000-07-28	22.38	22.38	21.75	21.81	37800
2000-07-31	21.81	21.81	21.50	21.50	30600
2000-08-01	21.38	21.41	21.09	21.31	7800
2000-08-02	21.38	21.44	21.16	21.28	57800
2000-08-03	21.25	21.31	21.03	21.09	25600
2000-08-04	21.22	21.28	21.13	21.19	34800
2000-08-07	21.13	21.16	21.00	21.00	11200
2000-08-08	21.25	21.81	21.25	21.75	8400
2000-08-09	21.78	21.84	21.56	21.84	12400
2000-08-10	21.78	21.78	21.69	21.75	34600
2000-08-11	21.75	22.16	21.75	22.16	17600
2000-08-14	22.13	22.66	22.13	22.66	20200
2000-08-15	22.66	22.69	22.47	22.59	27400
2000-08-16	22.69	22.94	22.69	22.81	41200
2000-08-17	22.75	22.97	22.75	22.88	3000
2000-08-18	22.78	22.81	22.69	22.69	7000
2000-08-21	22.69	22.69	22.34	22.34	11000
2000-08-22	22.47	22.47	21.47	21.47	42400
2000-08-23	21.13	21.13	20.19	20.47	74400
2000-08-24	20.53	20.53	20.31	20.50	24200
2000-08-25	20.56	20.84	20.56	20.78	20600
2000-08-28	20.69	21.00	20.69	21.00	28200
2000-08-29	20.91	20.91	20.72	20.75	14000
2000-08-30	20.78	20.78	20.53	20.59	16600
2000-08-31	20.72	20.72	20.53	20.59	22600
2000-09-01	20.59	20.63	20.53	20.59	15000
2000-09-05	20.53	20.91	20.53	20.84	22600
2000-09-06	20.81	20.88	20.69	20.72	20800
2000-09-07	20.63	20.75	20.53	20.75	15400
2000-09-08	20.69	20.75	20.66	20.75	13600
2000-09-11	20.63	21.06	20.63	21.06	47800
2000-09-12	21.13	21.50	21.13	21.22	77600
2000-09-13	21.28	21.84	21.28	21.81	46200
2000-09-14	21.88	22.44	21.88	22.44	57000
2000-09-15	22.47	22.59	22.03	22.25	34800
2000-09-18	22.31	22.31	21.75	21.75	49400
2000-09-19	21.78	22.56	21.78	22.56	93600
2000-09-20	22.47	22.84	22.47	22.63	44800
2000-09-21	22.50	22.50	22.06	22.38	9000
2000-09-22	21.88	22.28	21.88	22.25	19600
2000-09-25	22.34	22.41	22.28	22.34	11400
2000-09-26	22.47	22.47	22.31	22.44	28200
2000-09-27	22.41	22.44	22.28	22.28	37000
2000-09-28	22.25	22.69	22.25	22.56	30000
2000-09-29	22.53	22.69	22.38	22.59	54600
2000-10-02	22.72	22.72	22.50	22.50	19800
2000-10-03	22.75	22.75	22.59	22.59	32000
2000-10-04	22.56	23.16	22.56	23.13	42600
2000-10-05	23.09	23.84	23.06	23.84	85600
2000-10-06	23.78	23.91	23.41	23.66	49800
2000-10-09	23.63	23.63	23.50	23.59	4400
2000-10-10	23.53	23.53	23.09	23.16	44200
2000-10-11	23.22	23.22	22.41	22.53	59800
2000-10-12	22.44	22.44	21.69	21.81	38000
2000-10-13	21.72	22.03	21.72	21.94	15200
2000-10-16	21.88	21.88	21.25	21.38	9600
2000-10-17	21.47	21.53	21.09	21.09	48600
2000-10-18	20.81	21.19	20.66	21.16	42800
2000-10-19	21.28	21.44	21.13	21.19	27600
2000-10-20	21.25	21.31	21.19	21.22	7800
2000-10-23	21.28	21.56	21.28	21.50	9400
2000-10-24	21.50	22.19	21.50	22.19	33400
2000-10-25	22.13	23.00	22.13	22.78	80800
2000-10-26	22.81	23.06	22.03	22.13	68000
2000-10-27	22.06	22.44	21.84	22.31	12200
2000-10-30	22.25	23.06	22.25	22.94	38400
2000-10-31	23.06	23.22	22.81	23.19	28400
2000-11-01	22.97	22.97	22.59	22.59	113800
2000-11-02	22.59	23.00	22.59	22.94	44000
2000-11-03	22.94	22.94	22.78	22.84	26400
2000-11-06	22.88	23.25	22.88	23.03	66200
2000-11-07	23.00	23.09	22.81	22.84	42600
2000-11-08	22.78	23.03	22.75	22.88	57200
2000-11-09	22.78	23.00	22.78	22.78	9400
2000-11-10	22.72	22.81	22.50	22.63	83800
2000-11-13	22.28	22.44	21.97	22.44	36600
2000-11-14	22.50	22.97	22.50	22.78	32800
2000-11-15	22.59	22.75	22.50	22.56	56800
2000-11-16	22.09	22.28	22.03	22.06	13200
2000-11-17	21.94	22.59	21.94	22.41	38200
2000-11-20	22.28	22.41	22.09	22.22	18400
2000-11-21	22.41	22.53	22.13	22.25	105200
2000-11-22	22.00	22.03	21.69	21.88	23200
2000-11-24	22.56	22.81	22.56	22.75	15800
2000-11-27	22.81	23.06	22.81	23.03	30200
2000-11-28	23.22	23.81	23.22	23.44	108400
2000-11-29	23.19	23.22	22.78	22.97	32200
2000-11-30	22.88	23.28	22.81	23.28	31200
2000-12-01	23.22	23.25	23.00	23.22	102600
2000-12-04	23.31	23.81	23.25	23.75	62800
2000-12-05	23.69	24.25	23.50	24.25	120000
2000-12-06	24.22	24.34	23.91	24.06	104000
2000-12-07	23.78	24.28	23.78	24.28	88400
2000-12-08	24.41	25.41	24.41	25.13	130200
2000-12-11	25.00	25.47	25.00	25.16	84200
2000-12-12	25.06	25.34	24.84	24.97	140400
2000-12-13	25.09	25.09	24.81	24.91	138400
2000-12-14	24.28	24.47	24.16	24.16	369800
2000-12-15	24.00	24.25	23.70	24.00	180400
2000-12-18	23.81	24.00	23.81	24.00	83800
2000-12-19	24.09	24.75	24.09	24.56	110800
2000-12-20	24.50	25.00	24.41	24.75	187400
2000-12-21	24.78	25.31	24.72	25.25	106000
2000-12-22	25.38	26.16	25.38	26.03	128400
2000-12-26	26.09	26.13	25.88	25.91	17400
2000-12-27	26.00	26.13	25.91	26.13	64800
2000-12-28	26.03	26.38	25.97	26.28	55200
2000-12-29	26.25	26.69	26.13	26.34	105800
2001-01-02	26.13	26.13	25.41	25.41	110800
2001-01-03	25.25	26.13	25.25	26.13	97400
2001-01-04	26.06	26.41	26.06	26.25	192200
2001-01-05	26.00	26.31	25.69	26.03	134200
2001-01-08	25.94	26.13	25.53	25.63	24200
2001-01-09	25.53	25.75	25.19	25.38	62000
2001-01-10	25.19	25.31	25.03	25.22	56000
2001-01-11	25.28	25.44	25.13	25.19	78000
2001-01-12	25.16	25.16	24.91	25.09	51800
2001-01-16	25.13	25.22	24.97	25.00	43400
2001-01-17	25.06	25.16	24.72	24.78	47200
2001-01-18	24.72	24.84	24.47	24.78	37600
2001-01-19	24.81	25.56	24.75	25.50	68400
2001-01-22	25.63	26.38	25.63	26.31	175400
2001-01-23	26.31	26.53	26.31	26.50	110800
2001-01-24	26.47	27.13	26.31	27.13	87200
2001-01-25	27.13	27.53	27.03	27.47	186200
2001-01-26	27.13	27.13	26.72	26.88	218400
2001-01-29	27.13	27.44	27.03	27.40	73600
2001-01-30	27.41	27.70	27.40	27.63	70800
2001-01-31	27.33	27.45	27.28	27.31	87000
2001-02-01	27.40	27.72	27.40	27.65	57800
2001-02-02	27.91	29.06	27.91	28.39	177200
2001-02-05	28.75	29.05	28.48	28.74	157800
2001-02-06	28.75	28.89	28.73	28.75	45400
2001-02-07	28.71	28.72	28.13	28.60	115000
2001-02-08	28.60	28.62	28.21	28.30	71400
2001-02-09	28.30	28.73	28.30	28.72	62000
2001-02-12	28.59	29.15	28.58	29.07	272200
2001-02-13	29.09	29.09	28.74	28.74	100000
2001-02-14	28.70	28.70	28.47	28.52	27000
2001-02-15	28.55	28.55	28.31	28.32	78400
2001-02-16	28.01	28.32	28.01	28.10	61000
2001-02-20	28.24	28.33	27.48	27.50	175800
2001-02-21	27.35	27.45	26.25	26.71	179000
2001-02-22	26.50	26.57	25.49	26.53	245200
2001-02-23	26.34	26.58	25.81	25.91	180200
2001-02-26	26.10	26.88	25.91	26.83	110400
2001-02-27	25.71	26.21	25.58	25.68	221400
2001-02-28	25.25	25.42	24.72	24.95	437000
2001-03-01	24.63	24.78	24.25	24.34	161000
2001-03-02	24.34	25.21	24.33	24.77	129800
2001-03-05	24.69	26.05	24.69	25.64	111200
2001-03-06	26.00	26.03	25.31	25.43	222200
2001-03-07	25.45	25.99	25.33	25.97	54200
2001-03-08	25.95	26.00	25.63	25.76	84800
2001-03-09	25.50	25.55	25.17	25.41	35400
2001-03-12	25.41	25.41	24.64	24.66	64800
2001-03-13	24.76	25.60	24.76	25.57	97400
2001-03-14	25.00	25.00	24.50	24.63	57600
2001-03-15	24.75	24.85	24.56	24.77	49700
2001-03-16	24.50	24.61	24.11	24.25	55500
2001-03-19	24.32	24.76	24.29	24.71	38500
2001-03-20	25.05	25.05	24.33	24.34	58500
2001-03-21	24.20	24.23	23.69	23.74	44600
2001-03-22	23.60	23.60	22.80	23.35	112800
2001-03-23	23.80	24.20	23.42	24.10	75900
2001-03-26	24.56	25.65	24.56	25.55	104000
2001-03-27	25.27	25.50	25.06	25.16	67500
2001-03-28	24.69	24.88	24.65	24.77	79900
2001-03-29	24.53	24.96	24.25	24.38	20500
2001-03-30	24.58	25.13	24.37	25.13	52500
2001-04-02	24.90	25.41	24.90	25.13	45700
2001-04-03	24.90	25.00	24.25	24.36	25800
2001-04-04	24.46	24.60	23.90	24.28	48800
2001-04-05	24.58	24.71	24.35	24.67	62700
2001-04-06	24.45	25.07	24.36	24.48	54700
2001-04-09	24.55	24.67	24.45	24.63	27700
2001-04-10	25.00	25.25	24.70	24.72	29000
2001-04-11	24.66	24.66	24.02	24.04	50700
2001-04-12	23.57	23.95	23.23	23.90	77900
2001-04-16	23.72	24.06	23.72	24.02	25300
2001-04-17	23.89	24.05	23.55	23.55	53700
2001-04-18	23.66	24.16	23.51	23.99	83900
2001-04-19	24.06	24.10	23.56	23.78	36400
2001-04-20	23.74	24.00	23.74	23.97	20700
2001-04-23	23.96	24.04	23.73	23.81	24600
2001-04-24	23.77	23.99	23.34	23.35	20700
2001-04-25	23.52	23.53	22.86	22.86	32400
2001-04-26	23.11	23.29	22.67	22.72	44100
2001-04-27	22.90	23.14	22.75	23.05	36100
2001-04-30	23.30	23.41	22.75	22.83	48000
2001-05-01	22.82	23.10	22.78	22.99	28600
2001-05-02	22.88	22.97	22.71	22.90	32500
2001-05-03	22.74	22.74	22.41	22.58	50200
2001-05-04	22.55	22.94	22.48	22.92	30700
2001-05-07	23.09	23.50	23.03	23.30	28000
2001-05-08	23.47	23.76	23.36	23.70	57200
2001-05-09	23.62	24.25	23.57	24.23	33200
2001-05-10	24.40	24.70	24.40	24.58	19900
2001-05-11	24.38	24.53	23.78	24.05	48400
2001-05-14	23.87	24.37	23.74	24.37	26000
2001-05-15	24.39	24.74	24.36	24.58	25300
2001-05-16	24.48	24.84	24.39	24.80	30400
2001-05-17	24.80	25.00	24.62	24.78	26400
2001-05-18	24.60	25.00	24.57	25.00	17200
2001-05-21	24.77	24.87	24.65	24.81	22300
2001-05-22	24.80	24.89	24.28	24.66	85100
2001-05-23	24.55	24.72	24.20	24.47	45300
2001-05-24	24.40	24.71	24.36	24.60	25600
2001-05-25	24.65	24.98	24.49	24.66	17200
2001-05-29	24.80	24.81	24.18	24.22	12600
2001-05-30	24.01	24.19	23.75	23.85	27700
2001-05-31	24.03	25.53	24.03	25.31	56700
2001-06-01	25.89	26.70	25.75	26.66	101000
2001-06-04	26.66	27.04	26.55	26.97	45300
2001-06-05	26.95	27.07	26.74	26.78	35400
2001-06-06	26.76	27.28	26.66	27.13	28400
2001-06-07	27.13	27.92	27.13	27.79	72200
2001-06-08	27.92	28.10	27.74	28.05	80000
2001-06-11	28.16	28.32	27.85	28.00	85100
2001-06-12	27.76	27.76	27.00	27.43	63800
2001-06-13	27.51	28.52	27.40	27.93	75900
2001-06-14	27.65	27.78	27.15	27.38	10900
2001-06-15	27.13	27.38	26.45	26.47	30300
2001-06-18	26.50	26.88	26.48	26.68	23300
2001-06-19	26.86	26.89	26.61	26.76	11100
2001-06-20	26.63	27.07	26.44	26.59	31900
2001-06-21	26.65	26.70	26.21	26.69	44500
2001-06-22	26.60	26.94	26.50	26.76	25400
2001-06-25	26.78	26.98	26.66	26.78	116900
2001-06-26	26.55	26.56	26.21	26.37	9700
2001-06-27	26.32	26.55	25.38	25.51	43300
2001-06-28	25.41	25.79	25.41	25.58	30800
2001-06-29	25.55	25.82	25.40	25.82	84200
2001-07-02	25.90	25.96	25.77	25.77	20000
2001-07-03	25.90	26.30	25.79	25.79	16900
2001-07-05	25.65	25.72	25.21	25.21	15400
2001-07-06	25.22	25.36	24.70	24.85	28400
2001-07-09	25.07	25.76	25.05	25.69	27200
2001-07-10	26.10	26.10	25.75	25.78	22800
2001-07-11	25.55	25.93	25.55	25.75	22700
2001-07-12	25.97	26.19	25.82	26.16	36300
2001-07-13	26.12	26.69	26.10	26.64	30200
2001-07-16	26.62	26.65	26.48	26.59	13400
2001-07-17	26.57	27.22	26.56	27.21	14800
2001-07-18	27.00	27.20	26.67	26.83	17000
2001-07-19	26.76	26.85	26.24	26.33	14400
2001-07-20	26.20	26.33	26.08	26.28	17800
2001-07-23	26.33	26.52	26.08	26.35	19900
2001-07-24	26.37	26.76	26.37	26.56	25200
2001-07-25	26.52	26.60	26.21	26.54	33800
2001-07-26	26.20	26.54	26.12	26.41	28200
2001-07-27	26.40	27.04	26.40	27.03	29500
2001-07-30	26.99	27.20	26.70	26.73	18300
2001-07-31	26.90	27.02	26.56	26.61	49100
2001-08-01	26.50	26.52	26.01	26.37	39600
2001-08-02	26.44	26.48	25.99	26.48	32200
2001-08-03	26.33	26.36	26.13	26.36	10800
2001-08-06	26.41	26.55	26.39	26.44	7800
2001-08-07	26.33	26.69	26.20	26.69	23000
2001-08-08	26.49	26.73	26.42	26.47	21400
2001-08-09	26.50	26.97	26.50	26.97	9700
2001-08-10	26.93	26.98	26.81	26.82	84400
2001-08-13	26.81	27.24	26.81	27.04	25600
2001-08-14	27.09	27.39	27.09	27.37	24600
2001-08-15	27.43	27.48	27.10	27.29	30700
2001-08-16	27.19	27.23	26.96	27.05	20100
2001-08-17	26.91	26.91	26.39	26.40	12500
2001-08-20	25.87	27.08	25.87	27.08	34000
2001-08-21	27.00	27.20	26.83	26.89	14700
2001-08-22	26.79	27.60	26.79	27.48	31200
2001-08-23	27.43	27.64	27.14	27.37	29400
2001-08-24	27.26	27.71	27.25	27.48	28000
2001-08-27	27.42	27.73	27.36	27.68	57600
2001-08-28	27.78	28.57	27.48	27.61	81700
2001-08-29	27.58	27.58	26.41	27.06	88700
2001-08-30	26.75	27.20	26.69	27.00	27300
2001-08-31	26.66	27.05	26.66	26.92	41300
2001-09-04	26.79	27.31	26.77	26.93	38600
2001-09-05	27.10	27.15	26.67	27.04	29300
2001-09-06	26.93	27.35	26.91	27.29	21200
2001-09-07	27.08	27.10	26.53	26.53	33400
2001-09-10	26.35	27.03	26.22	27.03	32700
2001-09-17	25.15	26.13	25.15	26.12	78000
2001-09-18	26.05	26.30	25.44	25.62	33000
2001-09-19	25.67	25.68	24.79	25.13	47300
2001-09-20	24.50	24.91	24.04	24.18	55800
2001-09-21	23.00	23.91	22.86	23.00	84800
2001-09-24	23.82	24.34	23.28	24.25	93000
2001-09-25	24.25	24.75	24.10	24.60	38700
2001-09-26	24.64	24.64	23.82	24.36	22700
2001-09-27	24.16	24.45	23.93	24.44	22600
2001-09-28	24.54	25.07	24.38	24.85	32900
2001-10-01	24.70	25.11	24.59	25.11	34600
2001-10-02	24.93	25.24	24.71	24.98	26100
2001-10-03	24.76	24.99	24.54	24.79	52100
2001-10-04	25.00	25.03	24.57	24.57	35500
2001-10-05	24.58	24.68	24.19	24.27	38400
2001-10-08	24.35	24.35	23.95	23.95	23500
2001-10-09	24.00	24.13	23.85	24.09	34800
2001-10-10	24.01	24.35	23.85	24.00	26600
2001-10-11	24.12	24.26	23.77	23.96	20800
2001-10-12	23.75	23.83	23.15	23.78	31100
2001-10-15	23.71	23.87	23.49	23.84	29500
2001-10-16	23.71	23.85	23.40	23.55	21600
2001-10-17	23.80	23.82	23.38	23.59	70000
2001-10-18	23.50	23.50	23.07	23.20	35900
2001-10-19	23.14	23.50	23.09	23.50	22800
2001-10-22	23.07	23.30	22.40	22.48	46700
2001-10-23	22.76	22.90	22.50	22.50	51100
2001-10-24	22.53	22.54	22.15	22.25	82500
2001-10-25	22.28	22.30	22.00	22.26	52300
2001-10-26	22.19	22.27	21.92	22.08	63000
2001-10-29	21.00	21.21	20.86	20.87	106100
2001-10-30	21.05	21.35	20.75	20.96	68800
2001-10-31	20.83	21.48	20.83	21.37	55000
2001-11-01	21.44	21.62	21.24	21.49	67100
2001-11-02	21.49	21.83	21.49	21.65	35300
2001-11-05	21.98	22.10	21.91	22.01	14100
2001-11-06	22.05	22.34	21.95	22.28	37100
2001-11-07	22.20	22.42	21.82	21.90	29600
2001-11-08	21.97	22.34	21.94	21.95	25800
2001-11-09	21.94	22.29	21.75	22.23	29200
2001-11-12	21.87	22.37	21.85	22.27	32500
2001-11-13	22.50	22.68	22.36	22.67	39700
2001-11-14	22.87	23.07	22.55	22.93	51600
2001-11-15	22.74	23.27	22.74	22.99	34400
2001-11-16	22.94	22.95	22.39	22.89	39200
2001-11-19	22.90	23.28	22.85	22.86	19900
2001-11-20	22.70	22.83	22.60	22.61	44000
2001-11-21	22.48	22.54	22.16	22.23	33200
2001-11-23	22.17	22.57	22.17	22.52	12100
2001-11-26	22.48	22.80	22.41	22.72	22000
2001-11-27	22.79	23.17	22.54	23.14	35700
2001-11-28	22.55	22.59	22.05	22.07	44000
2001-11-29	22.28	22.28	21.87	21.96	75100
2001-11-30	22.04	22.13	21.77	21.95	31300
2001-12-03	21.82	21.88	21.33	21.40	41300
2001-12-04	21.45	21.90	21.37	21.85	36400
2001-12-05	22.08	22.39	22.06	22.32	26100
2001-12-06	22.33	22.45	22.12	22.17	41700
2001-12-07	22.15	22.61	22.15	22.60	65700
2001-12-10	22.50	22.79	22.47	22.65	80800
2001-12-11	22.75	22.80	22.23	22.46	43300
2001-12-12	22.70	22.98	22.48	22.98	14600
2001-12-13	22.75	23.42	22.74	23.24	94200
2001-12-14	23.40	23.55	23.12	23.13	44800
2001-12-17	23.16	23.72	23.05	23.67	61200
2001-12-18	23.82	23.98	23.79	23.84	73200
2001-12-19	23.51	23.78	23.50	23.65	41800
2001-12-20	23.58	23.63	22.89	22.89	39300
2001-12-21	22.92	23.02	22.43	22.50	48900
2001-12-24	22.20	22.60	22.09	22.59	29500
2001-12-26	22.65	22.68	22.61	22.61	10000
2001-12-27	22.69	23.15	22.69	23.15	53700
2001-12-28	23.18	23.36	23.00	23.05	43100
2001-12-31	23.05	23.14	22.70	22.73	29100
2002-01-02	22.60	22.82	22.56	22.64	29900
2002-01-03	22.85	23.08	22.75	22.90	18000
2002-01-04	23.10	23.30	22.92	22.95	29400
2002-01-07	23.15	23.15	22.90	22.90	34500
2002-01-08	22.81	22.81	22.57	22.62	146100
2002-01-09	22.65	23.05	22.59	22.82	68000
2002-01-10	22.76	22.91	22.70	22.75	24000
2002-01-11	22.80	22.95	22.44	22.60	51400
2002-01-14	22.59	22.72	22.15	22.36	40900
2002-01-15	22.40	22.77	22.33	22.44	79000
2002-01-16	22.29	22.29	21.96	21.99	58200
2002-01-17	22.05	22.05	21.73	21.88	52600
2002-01-18	21.75	21.88	21.45	21.57	29600
2002-01-22	22.08	22.23	21.92	21.97	78200
2002-01-23	22.14	22.55	22.08	22.55	79500
2002-01-24	22.75	22.86	22.65	22.85	38100
2002-01-25	22.80	22.99	22.72	22.81	35300
2002-01-28	22.85	22.92	22.63	22.76	30900
2002-01-29	23.16	23.26	22.51	22.63	54700
2002-01-30	22.44	22.62	22.25	22.57	57500
2002-01-31	22.59	22.77	22.59	22.66	41400
2002-02-01	22.70	22.80	22.55	22.67	36300
2002-02-04	22.63	22.71	22.32	22.33	49100
2002-02-05	21.87	22.18	21.87	21.93	47400
2002-02-06	21.96	22.01	21.44	21.55	40700
2002-02-07	21.66	22.28	21.66	21.77	48000
2002-02-08	22.02	22.10	21.86	22.06	16300
2002-02-11	22.30	22.53	22.30	22.40	31900
2002-02-12	22.38	22.40	22.23	22.34	36700
2002-02-13	22.11	22.11	21.84	22.03	39600
2002-02-14	22.02	22.06	21.67	21.75	70900
2002-02-15	21.67	21.89	21.67	21.78	28200
2002-02-19	21.75	21.88	21.73	21.77	40900
2002-02-20	21.87	21.87	21.43	21.72	35200
2002-02-21	21.60	21.81	21.40	21.55	50300
2002-02-22	21.70	22.06	21.70	21.98	26300
2002-02-25	22.00	22.09	21.81	22.09	35400
2002-02-26	22.26	22.39	22.15	22.30	51400
2002-02-27	22.30	22.42	22.11	22.37	28200
2002-02-28	22.52	22.66	22.40	22.53	31800
2002-03-01	22.66	23.19	22.66	23.15	75100
2002-03-04	23.23	23.60	23.17	23.49	52400
2002-03-05	23.49	23.73	23.22	23.40	43700
2002-03-06	23.27	23.78	23.05	23.67	62400
2002-03-07	23.80	23.80	23.35	23.43	19000
2002-03-08	23.51	23.53	23.05	23.10	47600
2002-03-11	22.80	22.98	22.59	22.88	68000
2002-03-12	22.73	23.15	22.62	23.15	28900
2002-03-13	22.90	23.21	22.90	23.04	33200
2002-03-14	23.13	23.50	23.05	23.50	21300
2002-03-15	23.63	23.80	23.52	23.79	41300
2002-03-18	23.82	23.87	23.43	23.48	35300
2002-03-19	23.55	23.98	23.43	23.90	40200
2002-03-20	23.85	23.86	23.74	23.83	14900
2002-03-21	23.87	23.93	23.62	23.82	71000
2002-03-22	23.75	24.00	23.75	23.98	31300
2002-03-25	23.93	24.10	23.81	23.82	22400
2002-03-26	23.71	23.83	23.67	23.71	20100
2002-03-27	23.76	24.08	23.76	24.04	26400
2002-03-28	24.16	24.50	24.11	24.27	71600
2002-04-01	23.94	24.49	23.89	24.37	56700
2002-04-02	24.29	24.70	24.29	24.63	24700
2002-04-03	24.70	24.84	24.45	24.59	45800
2002-04-04	24.40	24.54	24.11	24.31	35100
2002-04-05	24.49	24.76	24.39	24.63	35800
2002-04-08	24.41	24.60	24.40	24.48	20400
2002-04-09	24.38	24.42	23.90	24.08	33500
2002-04-10	24.04	24.77	23.82	24.76	58200
2002-04-11	24.76	24.88	24.24	24.59	36600
2002-04-12	24.62	24.84	24.40	24.49	34600
2002-04-15	24.53	24.55	24.17	24.45	19200
2002-04-16	24.58	24.60	24.42	24.54	21600
2002-04-17	24.52	24.65	24.17	24.27	32300
2002-04-18	24.29	24.40	24.00	24.18	33100
2002-04-19	24.36	24.68	24.32	24.60	32600
2002-04-22	24.59	24.68	24.49	24.54	15200
2002-04-23	24.35	24.44	23.84	23.87	32200
2002-04-24	24.08	24.08	23.41	23.49	37300
2002-04-25	23.59	23.68	23.06	23.24	23000
2002-04-26	23.32	23.35	23.00	23.01	12900
2002-04-29	23.19	23.54	23.05	23.41	29100
2002-04-30	23.66	23.95	23.49	23.88	36600
2002-05-01	23.93	24.35	23.68	24.01	59700
2002-05-02	24.01	24.25	23.95	24.19	25200
2002-05-03	24.09	24.09	23.84	23.92	33700
2002-05-06	23.63	23.66	23.08	23.10	42000
2002-05-07	23.18	23.26	23.09	23.12	32300
2002-05-08	23.37	23.65	23.34	23.56	19000
2002-05-09	23.71	23.71	23.33	23.34	8800
2002-05-10	23.41	23.77	23.34	23.56	35400
2002-05-13	23.50	23.76	23.48	23.68	19900
2002-05-14	23.60	23.80	23.55	23.80	16400
2002-05-15	23.59	24.22	23.59	24.15	30300
2002-05-16	24.16	24.30	24.07	24.14	18500
2002-05-17	24.18	24.18	23.73	23.77	34700
2002-05-20	23.85	23.85	23.65	23.68	19200
2002-05-21	23.67	23.85	23.43	23.80	38300
2002-05-22	23.70	23.74	23.51	23.67	25800
2002-05-23	23.68	24.26	23.64	24.12	34800
2002-05-24	24.15	24.20	23.95	23.99	46400
2002-05-28	23.99	24.02	23.69	23.87	26500
2002-05-29	23.91	24.28	23.91	24.14	30300
2002-05-30	24.16	24.80	24.16	24.70	42800
2002-05-31	24.90	24.95	24.66	24.76	50800
2002-06-03	24.63	24.73	24.38	24.50	23600
2002-06-04	24.40	24.55	24.22	24.33	19600
2002-06-05	24.33	24.48	24.20	24.41	20100
2002-06-06	24.47	24.57	24.25	24.31	19700
2002-06-07	24.25	24.54	24.23	24.38	17000
2002-06-10	24.30	24.41	24.10	24.19	20300
2002-06-11	24.05	24.20	23.82	23.84	39500
2002-06-12	23.84	24.15	23.65	23.71	31100
2002-06-13	23.74	23.78	23.42	23.45	31900
2002-06-14	23.19	23.35	23.11	23.20	25900
2002-06-17	23.32	23.68	23.26	23.68	31600
2002-06-18	23.85	23.88	23.60	23.67	24100
2002-06-19	23.64	23.78	23.40	23.44	21300
2002-06-20	23.47	23.62	23.34	23.48	25900
2002-06-21	23.48	23.71	23.46	23.55	21100
2002-06-24	23.54	23.54	23.35	23.51	53500
2002-06-25	23.68	23.71	23.35	23.43	28500
2002-06-26	23.26	23.34	22.90	22.90	61500
2002-06-27	23.07	23.25	22.96	23.19	37400
2002-06-28	23.17	23.79	23.17	23.60	38900
2002-07-01	23.60	23.75	23.60	23.63	29000
2002-07-02	23.25	23.27	22.51	23.20	299400
2002-07-03	23.07	23.15	22.65	23.05	69800
2002-07-05	23.01	23.37	22.96	23.36	26600
2002-07-08	23.43	23.55	23.22	23.31	30900
2002-07-09	23.36	23.50	23.25	23.48	22200
2002-07-10	23.40	23.47	22.85	22.97	35500
2002-07-11	22.69	23.12	22.60	23.07	50800
2002-07-12	23.00	23.00	22.41	22.45	25200
2002-07-15	22.45	22.45	22.12	22.18	44500
2002-07-16	22.19	22.69	22.10	22.34	67500
2002-07-17	22.70	22.70	22.30	22.53	31100
2002-07-18	22.39	22.69	22.20	22.54	58800
2002-07-19	22.40	22.46	21.68	21.86	51000
2002-07-22	21.33	21.52	20.76	20.80	110200
2002-07-23	20.90	21.28	20.16	20.16	69200
2002-07-24	19.60	21.29	19.50	21.29	85100
2002-07-25	21.24	21.80	20.49	20.93	49100
2002-07-26	20.93	21.16	20.73	21.16	71900
2002-07-29	21.62	21.95	21.45	21.84	52600
2002-07-30	21.75	22.12	21.63	21.90	23800
2002-07-31	21.90	22.23	21.61	22.23	33100
2002-08-01	21.88	22.30	21.50	21.95	58700
2002-08-02	21.88	22.20	21.80	22.17	32400
2002-08-05	22.17	22.43	21.60	21.85	55200
2002-08-06	22.05	22.80	21.95	22.80	43000
2002-08-07	22.93	22.98	22.50	22.88	69900
2002-08-08	22.71	22.98	22.60	22.98	71600
2002-08-09	22.85	23.50	22.85	23.36	53200
2002-08-12	23.30	23.34	22.98	23.08	63800
2002-08-13	22.94	23.35	22.94	23.13	75600
2002-08-14	23.08	23.14	22.78	23.14	40100
2002-08-15	23.25	23.40	22.98	23.07	44800
2002-08-16	23.15	23.30	23.09	23.23	19300
2002-08-19	23.15	23.45	22.99	23.42	62700
2002-08-20	23.38	23.74	23.38	23.55	30600
2002-08-21	23.73	24.09	23.66	23.67	36400
2002-08-22	23.66	23.97	23.64	23.79	45300
2002-08-23	23.75	23.75	23.44	23.47	13200
2002-08-26	23.50	24.06	23.45	24.06	44000
2002-08-27	23.98	23.98	23.38	23.48	38400
2002-08-28	23.25	23.70	23.24	23.67	30600
2002-08-29	23.40	23.90	23.34	23.81	40600
2002-08-30	23.86	24.10	23.80	23.80	34300
2002-09-03	23.85	23.94	23.54	23.72	236700
2002-09-04	23.72	23.75	23.38	23.58	38900
2002-09-05	23.49	23.84	23.41	23.80	70500
2002-09-06	23.95	24.07	23.75	24.05	70700
2002-09-09	23.93	24.13	23.76	24.07	49300
2002-09-10	24.04	24.15	23.65	23.79	46400
2002-09-11	24.00	24.02	23.84	23.90	33000
2002-09-12	23.80	23.88	23.65	23.69	43100
2002-09-13	23.62	23.71	23.49	23.49	33600
2002-09-16	23.43	23.67	23.27	23.58	25700
2002-09-17	23.66	23.85	23.28	23.34	24400
2002-09-18	23.20	23.27	22.90	23.20	43600
2002-09-19	23.09	23.11	22.65	22.71	54800
2002-09-20	22.71	22.86	22.50	22.65	36700
2002-09-23	22.48	22.48	21.64	21.89	31600
2002-09-24	21.40	22.28	21.40	21.91	88600
2002-09-25	22.30	22.48	22.00	22.37	88200
2002-09-26	22.52	22.99	22.49	22.96	30900
2002-09-27	22.93	23.12	22.70	22.80	82600
2002-09-30	22.62	23.31	22.61	23.14	75400
2002-10-01	23.10	23.51	22.66	23.43	73400
2002-10-02	23.18	23.25	22.80	22.90	104000
2002-10-03	22.84	22.87	21.98	22.06	79400
2002-10-04	22.18	22.18	21.24	21.44	396200
2002-10-07	21.42	21.61	21.21	21.21	73400
2002-10-08	21.40	22.25	21.40	21.95	134100
2002-10-09	21.95	21.95	21.20	21.42	77400
2002-10-10	21.25	22.39	21.25	22.32	110800
2002-10-11	22.50	23.36	22.50	23.27	124400
2002-10-14	23.20	23.32	22.92	23.20	39400
2002-10-15	23.85	24.48	23.85	24.08	134800
2002-10-16	23.79	24.15	23.79	24.15	66800
2002-10-17	24.60	25.10	24.60	24.84	165600
2002-10-18	24.56	24.96	24.45	24.78	87000
2002-10-21	24.60	25.01	24.50	24.95	52100
2002-10-22	24.60	24.82	24.16	24.27	57700
2002-10-23	24.30	24.90	24.09	24.84	65100
2002-10-24	25.00	25.98	24.81	25.77	206400
2002-10-25	25.44	25.84	25.30	25.66	88300
2002-10-28	25.86	26.05	25.68	25.85	197200
2002-10-29	25.11	25.25	24.73	25.07	127500
2002-10-30	24.84	24.84	24.46	24.68	122900
2002-10-31	24.73	25.07	24.45	24.59	126800
2002-11-01	24.41	25.00	24.36	24.84	91500
2002-11-04	24.99	25.36	24.99	25.23	108600
2002-11-05	24.83	25.20	24.69	25.12	42000
2002-11-06	25.11	25.23	24.72	25.01	87500
2002-11-07	24.99	25.11	24.89	24.95	67100
2002-11-08	24.88	24.88	24.57	24.79	38000
2002-11-11	24.72	24.72	24.24	24.33	44100
2002-11-12	24.41	24.47	24.13	24.24	57400
2002-11-13	24.07	24.29	23.95	24.19	76600
2002-11-14	24.29	24.60	24.12	24.60	83600
2002-11-15	24.44	25.14	24.26	25.01	152500
2002-11-18	25.10	25.17	24.96	25.16	59900
2002-11-19	25.09	25.40	25.06	25.28	43300
2002-11-20	25.26	25.73	25.17	25.62	34400
2002-11-21	25.67	25.93	25.50	25.54	104800
2002-11-22	25.53	25.77	25.30	25.62	68500
2002-11-25	25.70	26.05	25.70	25.90	66800
2002-11-26	25.91	25.91	25.10	25.20	50700
2002-11-27	25.26	26.04	25.26	25.70	61800
2002-11-29	25.75	25.81	25.66	25.70	42800
2002-12-02	25.85	25.97	25.54	25.59	62200
2002-12-03	25.58	25.73	25.45	25.56	33100
2002-12-04	25.46	25.84	25.25	25.78	152100
2002-12-05	25.86	25.97	25.31	25.49	58700
2002-12-06	25.29	26.00	25.28	25.97	64600
2002-12-09	26.01	26.25	25.83	26.12	82100
2002-12-10	26.17	26.61	26.17	26.61	88600
2002-12-11	26.52	26.75	26.22	26.33	71700
2002-12-12	26.51	26.78	26.50	26.66	95400
2002-12-13	26.61	26.73	26.41	26.66	42700
2002-12-16	26.66	26.85	26.50	26.82	47300
2002-12-17	26.75	26.95	26.62	26.74	61200
2002-12-18	26.64	26.81	26.24	26.47	51700
2002-12-19	26.53	26.84	26.46	26.49	56000
2002-12-20	26.64	26.81	26.49	26.57	48500
2002-12-23	26.47	26.92	26.47	26.90	19300
2002-12-24	26.91	27.07	26.91	27.06	30700
2002-12-26	27.00	27.05	26.83	26.91	29100
2002-12-27	26.68	26.68	26.18	26.29	86800
2002-12-30	26.35	26.68	26.20	26.65	48100
2002-12-31	26.50	26.75	26.45	26.52	58200
2003-01-02	26.60	27.14	26.45	27.14	110400
2003-01-03	27.10	27.28	26.95	27.24	116400
2003-01-06	27.32	27.85	27.32	27.64	131800
2003-01-07	27.56	27.64	27.32	27.44	114800
2003-01-08	27.20	27.24	26.66	26.74	83900
2003-01-09	26.89	27.13	26.77	27.09	90000
2003-01-10	27.00	27.32	26.92	27.29	81200
2003-01-13	27.45	27.59	27.30	27.46	60100
2003-01-14	27.42	27.68	27.40	27.45	42900
2003-01-15	27.48	27.64	27.21	27.24	36600
2003-01-16	27.37	27.57	27.10	27.30	56500
2003-01-17	27.15	27.26	26.84	27.06	41700
2003-01-21	26.97	27.22	26.81	26.91	72400
2003-01-22	26.81	27.40	26.63	27.25	77000
2003-01-23	27.33	27.45	27.25	27.43	18200
2003-01-24	27.36	27.36	26.89	27.11	67700
2003-01-27	26.96	26.96	26.50	26.77	26500
2003-01-28	26.70	26.97	26.66	26.87	55900
2003-01-29	26.75	27.20	26.40	27.17	119400
2003-01-30	27.10	27.16	26.95	27.13	40800
2003-01-31	26.92	27.48	26.85	27.33	81100
2003-02-03	27.27	27.40	26.93	27.06	51400
2003-02-04	26.95	27.03	26.78	27.01	74800
2003-02-05	26.92	27.03	26.75	26.77	33500
2003-02-06	26.72	26.72	26.49	26.50	14300
2003-02-07	26.54	26.64	26.25	26.31	63300
2003-02-10	26.25	26.25	25.67	26.05	103100
2003-02-11	26.12	26.51	26.12	26.39	50300
2003-02-12	26.37	26.44	26.19	26.32	34900
2003-02-13	26.39	26.79	26.39	26.63	42100
2003-02-14	26.65	27.04	26.65	26.93	25800
2003-02-18	27.33	28.07	27.33	27.84	77800
2003-02-19	27.77	27.80	27.51	27.66	32700
2003-02-20	27.82	28.01	27.82	27.96	26200
2003-02-21	28.01	28.17	27.93	28.02	28000
2003-02-24	28.02	28.18	27.64	27.74	51500
2003-02-25	27.75	28.54	27.52	28.51	80100
2003-02-26	28.39	28.47	28.18	28.42	59200
2003-02-27	28.44	28.95	28.38	28.87	102300
2003-02-28	28.91	29.10	28.25	28.45	61900
2003-03-03	28.55	28.79	27.87	27.91	105600
2003-03-04	28.10	28.29	27.92	28.06	34800
2003-03-05	28.10	28.47	28.00	28.21	23600
2003-03-06	28.05	28.15	27.90	27.90	73000
2003-03-07	27.94	28.35	27.91	28.25	37300
2003-03-10	28.19	28.44	27.89	27.89	63700
2003-03-11	27.91	28.33	27.74	27.75	35600
2003-03-12	27.60	27.60	27.02	27.08	64000
2003-03-13	27.23	27.27	26.99	27.09	134000
2003-03-14	27.15	27.30	27.06	27.23	57400
2003-03-17	27.11	27.85	27.00	27.69	79900
2003-03-18	27.80	28.11	27.70	27.96	81800
2003-03-19	27.87	28.01	27.72	27.93	62300
2003-03-20	27.88	28.37	27.81	28.21	69300
2003-03-21	28.40	28.58	28.34	28.55	36800
2003-03-24	28.36	28.39	27.97	28.13	46200
2003-03-25	28.05	28.23	27.76	28.22	71200
2003-03-26	28.33	28.58	28.20	28.48	60800
2003-03-27	28.47	28.47	27.90	28.03	35600
2003-03-28	27.67	27.73	27.50	27.61	56400
2003-03-31	27.25	27.53	27.13	27.31	31200
2003-04-01	27.45	27.54	27.22	27.27	67400
2003-04-02	27.78	27.90	27.54	27.81	141500
2003-04-03	27.56	27.56	27.34	27.47	70700
2003-04-04	27.37	27.47	27.11	27.34	24700
2003-04-07	27.34	27.48	27.15	27.35	208300
2003-04-08	27.43	27.91	27.43	27.86	63300
2003-04-09	27.82	27.90	27.59	27.76	28800
2003-04-10	27.76	28.16	27.76	28.12	93500
2003-04-11	28.29	28.29	27.99	28.22	21800
2003-04-14	28.10	28.30	28.06	28.17	40400
2003-04-15	28.11	28.30	28.03	28.21	56200
2003-04-16	28.27	28.27	27.69	27.80	32000
2003-04-17	27.92	27.97	27.70	27.97	21600
2003-04-21	27.95	27.95	27.70	27.75	25300
2003-04-22	27.81	27.92	27.71	27.91	44400
2003-04-23	27.95	27.95	27.75	27.82	39600
2003-04-24	27.66	27.78	27.55	27.62	50000
2003-04-25	27.74	27.74	27.40	27.48	27400
2003-04-28	27.63	27.80	27.54	27.64	30900
2003-04-29	27.65	27.88	27.55	27.67	38600
2003-04-30	27.82	28.03	27.82	27.89	58400
2003-05-01	28.07	28.17	27.96	28.15	32000
2003-05-02	28.07	28.29	28.07	28.26	38900
2003-05-05	28.14	28.33	28.09	28.09	42800
2003-05-06	28.13	28.73	28.13	28.69	56300
2003-05-07	28.53	28.53	28.32	28.34	34400
2003-05-08	28.43	28.63	28.29	28.58	58300
2003-05-09	28.57	28.87	28.55	28.84	33200
2003-05-12	28.87	29.51	28.84	29.19	120800
2003-05-13	29.15	29.49	29.14	29.31	30400
2003-05-14	29.33	29.70	29.25	29.65	42000
2003-05-15	29.66	29.94	29.54	29.62	71000
2003-05-16	29.84	29.92	29.74	29.92	106000
2003-05-19	29.92	29.92	29.56	29.61	28700
2003-05-20	30.00	30.53	30.00	30.53	76700
2003-05-21	30.33	30.47	30.24	30.46	21900
2003-05-22	30.16	30.37	29.77	29.91	47000
2003-05-23	29.78	29.95	29.61	29.87	34100
2003-05-27	29.64	30.11	29.50	29.88	42000
2003-05-28	29.75	29.75	29.45	29.53	67500
2003-05-29	29.51	29.71	29.30	29.43	33000
2003-05-30	29.44	29.50	29.19	29.31	61400
2003-06-02	29.31	29.69	29.21	29.45	40800
2003-06-03	29.41	29.51	29.23	29.47	47100
2003-06-04	29.47	30.09	29.47	30.05	99800
2003-06-05	30.02	30.72	30.00	30.41	78300
2003-06-06	30.43	30.43	29.75	29.81	44100
2003-06-09	29.66	29.78	29.51	29.78	34700
2003-06-10	29.78	30.25	29.71	30.25	55600
2003-06-11	30.47	30.83	30.44	30.83	64000
2003-06-12	30.94	31.05	30.71	31.01	68300
2003-06-13	31.12	31.45	30.95	31.30	83100
2003-06-16	31.26	31.90	31.15	31.78	40500
2003-06-17	31.68	32.00	31.60	31.88	50600
2003-06-18	32.20	32.20	31.77	31.86	71600
2003-06-19	31.61	31.61	31.11	31.25	42200
2003-06-20	31.33	31.33	30.77	31.15	21800
2003-06-23	31.14	31.17	30.78	31.00	36000
2003-06-24	31.00	31.00	30.65	30.90	38900
2003-06-25	31.09	31.58	31.09	31.38	35300
2003-06-26	31.21	31.49	31.15	31.37	19000
2003-06-27	31.23	31.77	31.23	31.68	41200
2003-06-30	31.67	32.00	31.59	31.75	29200
2003-07-01	31.68	31.68	31.25	31.47	14100
2003-07-02	31.53	32.09	31.41	32.06	105900
2003-07-03	32.00	32.25	31.82	32.15	15400
2003-07-07	32.00	32.44	32.00	32.38	56200
2003-07-08	32.19	32.21	31.80	32.09	39500
2003-07-09	31.94	32.04	31.75	31.76	16100
2003-07-10	31.48	31.86	31.43	31.77	54300
2003-07-11	31.81	31.84	31.57	31.76	28600
2003-07-14	31.89	32.00	31.89	31.91	34600
2003-07-15	31.68	31.68	31.40	31.50	42900
2003-07-16	31.52	31.63	31.30	31.57	31900
2003-07-17	31.18	31.37	31.03	31.24	36600
2003-07-18	30.96	31.17	30.69	31.17	36700
2003-07-21	31.12	31.36	30.99	31.30	21700
2003-07-22	31.31	31.35	30.92	31.34	45900
2003-07-23	31.37	31.91	31.32	31.89	32600
2003-07-24	31.93	32.24	31.65	31.66	33700
2003-07-25	31.91	32.42	31.91	32.38	32100
2003-07-28	32.50	32.55	32.35	32.40	45400
2003-07-29	32.35	32.40	32.18	32.21	34400
2003-07-30	31.98	31.98	31.49	31.62	22700
2003-07-31	31.64	31.78	31.25	31.76	44700
2003-08-01	31.74	31.95	31.44	31.48	93100
2003-08-04	31.21	31.42	30.87	31.12	37200
2003-08-05	31.00	31.13	30.58	30.66	39700
2003-08-06	30.53	30.53	30.02	30.21	71600
2003-08-07	30.09	30.47	30.05	30.13	54000
2003-08-08	30.25	30.54	30.15	30.51	22200
2003-08-11	30.80	31.34	30.70	31.31	38800
2003-08-12	31.29	31.60	31.26	31.52	26300
2003-08-13	31.52	31.79	31.49	31.77	35400
2003-08-14	31.72	31.78	31.49	31.61	16400
2003-08-15	31.65	31.82	31.65	31.80	6500
2003-08-18	31.70	32.03	31.70	31.95	39600
2003-08-19	31.70	31.97	31.54	31.81	32400
2003-08-20	31.59	31.62	31.31	31.56	7300
2003-08-21	31.56	31.75	31.39	31.43	18700
2003-08-22	31.44	31.44	31.04	31.25	20700
2003-08-25	31.27	31.45	31.27	31.37	21200
2003-08-26	31.89	32.81	31.83	32.81	70200
2003-08-27	32.90	33.20	32.50	33.12	102000
2003-08-28	33.16	33.64	33.00	33.54	65200
2003-08-29	33.39	33.84	33.39	33.69	62000
2003-09-02	33.61	33.67	33.13	33.60	92300
2003-09-03	33.67	34.00	33.37	33.37	47500
2003-09-04	33.60	33.79	33.52	33.76	74500
2003-09-05	33.56	33.78	33.54	33.60	52600
2003-09-08	33.55	33.71	33.34	33.40	35300
2003-09-09	33.32	33.59	33.29	33.49	43000
2003-09-10	33.45	34.05	33.45	33.84	46700
2003-09-11	33.78	33.87	33.56	33.62	52700
2003-09-12	33.62	34.05	33.62	33.93	29800
2003-09-15	33.91	33.95	33.70	33.76	10600
2003-09-16	33.85	34.17	33.85	34.06	22200
2003-09-17	34.09	34.19	33.82	34.06	14700
2003-09-18	34.00	34.15	33.86	34.14	39900
2003-09-19	34.54	34.60	34.32	34.52	63700
2003-09-22	34.53	34.54	34.32	34.39	30800
2003-09-23	34.26	34.44	34.06	34.39	23000
2003-09-24	34.49	34.59	34.35	34.46	48000
2003-09-25	34.43	34.58	34.33	34.46	25600
2003-09-26	34.36	34.42	34.18	34.25	22100
2003-09-29	34.15	34.45	34.09	34.43	74900
2003-09-30	34.53	34.54	34.37	34.50	92600
2003-10-01	34.50	35.45	34.50	35.43	91800
2003-10-02	35.41	35.41	35.18	35.37	56800
2003-10-03	35.47	35.50	34.92	35.06	24600
2003-10-06	35.06	35.50	34.84	35.50	19200
2003-10-07	35.59	36.53	35.57	36.32	108300
2003-10-08	36.47	36.58	36.12	36.28	16900
2003-10-09	36.19	36.31	35.98	36.31	12700
2003-10-10	36.55	37.04	36.55	36.76	36800
2003-10-13	36.76	37.20	36.70	37.16	13200
2003-10-14	37.05	37.64	37.02	37.63	57900
2003-10-15	37.70	37.91	37.41	37.81	156400
2003-10-16	37.59	37.73	37.03	37.51	51500
2003-10-17	37.54	37.54	36.86	37.19	43800
2003-10-20	37.00	37.39	36.87	37.21	16500
2003-10-21	37.00	37.49	36.84	37.48	27100
2003-10-22	37.47	37.84	37.47	37.81	33600
2003-10-23	37.80	37.88	37.50	37.82	32700
2003-10-24	37.82	37.84	37.57	37.73	25000
2003-10-27	37.94	37.97	37.72	37.94	54400
2003-10-28	37.77	38.43	37.77	38.14	66400
2003-10-29	38.14	38.16	37.60	37.77	76200
2003-10-30	38.00	38.06	37.52	37.62	37400
2003-10-31	37.42	37.61	37.33	37.44	54900
2003-11-03	37.30	37.72	37.23	37.62	38700
2003-11-04	37.54	38.25	37.54	38.09	30200
2003-11-05	38.00	38.71	38.00	38.46	46100
2003-11-06	38.21	38.88	38.17	38.46	48300
2003-11-07	38.41	38.78	38.28	38.41	35500
2003-11-10	38.57	38.59	37.78	38.10	42700
2003-11-11	37.93	38.11	37.81	38.07	31400
2003-11-12	38.13	38.46	37.95	38.29	33200
2003-11-13	38.31	38.54	38.31	38.52	26200
2003-11-14	38.53	38.90	38.53	38.87	76800
2003-11-17	38.80	38.92	38.24	38.58	68400
2003-11-18	38.78	38.81	38.58	38.72	42400
2003-11-19	38.68	39.52	38.68	39.42	43800
2003-11-20	39.34	40.03	39.34	39.81	48900
2003-11-21	39.60	40.09	39.58	40.07	37600
2003-11-24	40.01	40.22	39.85	40.14	60800
2003-11-25	40.25	40.43	39.79	40.14	43000
2003-11-26	40.50	40.92	40.42	40.92	65900
2003-11-28	41.17	41.26	41.13	41.21	16000
2003-12-01	41.22	41.22	40.71	41.00	46500
2003-12-02	41.02	41.46	40.86	41.45	78600
2003-12-03	41.50	42.25	41.40	41.62	60700
2003-12-04	41.50	41.52	40.80	41.20	28600
2003-12-05	41.29	41.69	41.14	41.63	30300
2003-12-08	41.62	42.00	41.48	41.89	39700
2003-12-09	41.95	41.95	41.30	41.57	40100
2003-12-10	41.41	41.41	40.61	41.05	31200
2003-12-11	40.61	41.23	40.41	41.05	144800
2003-12-12	41.13	41.26	40.86	41.04	57800
2003-12-15	41.23	41.39	40.36	40.51	62000
2003-12-16	40.60	40.66	40.28	40.51	37900
2003-12-17	40.28	40.29	39.72	39.89	70600
2003-12-18	39.70	39.83	39.40	39.76	86800
2003-12-19	39.79	39.99	39.33	39.67	65900
2003-12-22	39.52	40.03	39.52	39.87	25900
2003-12-23	39.94	40.00	39.78	39.91	32300
2003-12-24	40.04	40.36	39.97	40.32	20700
2003-12-26	40.22	40.41	40.05	40.13	5400
2003-12-29	40.33	40.92	40.33	40.64	51300
2003-12-30	40.65	41.48	40.65	41.36	36400
2003-12-31	41.48	41.61	41.22	41.30	57000
2004-01-02	41.61	42.30	41.56	41.81	117300
2004-01-05	42.30	42.30	41.85	41.87	105500
2004-01-06	41.87	42.19	41.51	42.07	32400
2004-01-07	42.08	42.09	41.74	42.01	56500
2004-01-08	42.25	42.39	41.72	42.39	50500
2004-01-09	42.35	43.22	42.35	42.72	32200
2004-01-12	42.85	42.90	42.65	42.79	51600
2004-01-13	42.99	43.74	42.99	43.60	115000
2004-01-14	43.01	43.49	42.91	43.26	65800
2004-01-15	43.46	44.24	43.44	44.21	114000
2004-01-16	44.32	44.71	43.95	44.63	57000
2004-01-20	44.88	45.37	44.80	45.09	60300
2004-01-21	44.75	44.75	44.23	44.52	75500
2004-01-22	44.64	45.54	44.42	45.41	40600
2004-01-23	44.95	45.46	43.90	44.26	80300
2004-01-26	44.10	44.43	43.95	44.42	87600
2004-01-27	44.44	44.74	44.21	44.31	35400
2004-01-28	43.93	43.93	42.71	42.75	65900
2004-01-29	42.86	43.49	42.55	43.36	83800
2004-01-30	43.35	43.55	42.83	43.47	58200
2004-02-02	43.22	43.57	43.05	43.40	61100
2004-02-03	43.55	43.93	43.55	43.79	53300
2004-02-04	43.53	43.53	42.99	43.07	31300
2004-02-05	43.28	43.35	42.35	42.56	67300
2004-02-06	42.93	43.27	42.75	43.10	46400
2004-02-09	43.10	43.35	42.89	43.07	41700
2004-02-10	43.15	43.27	42.89	43.05	35900
2004-02-11	43.30	43.60	42.83	43.48	122400
2004-02-12	43.53	43.53	42.89	43.02	39200
2004-02-13	43.27	43.62	43.06	43.08	42900
2004-02-17	43.70	43.80	43.29	43.46	51200
2004-02-18	43.36	43.45	42.67	42.75	48100
2004-02-19	42.45	42.89	42.45	42.45	26700
2004-02-20	42.30	42.30	41.40	41.77	71400
2004-02-23	41.75	41.79	41.32	41.43	38100
2004-02-24	41.48	41.48	40.66	40.80	91000
2004-02-25	40.56	40.76	40.07	40.26	95100
2004-02-26	40.18	40.40	39.67	40.32	73800
2004-02-27	40.29	40.79	40.15	40.74	126500
2004-03-01	41.06	41.08	40.31	40.50	46300
2004-03-02	40.58	40.58	39.82	39.97	46500
2004-03-03	39.79	40.50	39.30	40.38	134500
2004-03-04	40.38	40.63	40.06	40.13	49400
2004-03-05	40.50	40.61	40.16	40.43	43300
2004-03-08	40.65	40.80	40.54	40.57	45100
2004-03-09	40.32	40.83	40.30	40.48	36200
2004-03-10	40.68	40.96	40.57	40.71	80600
2004-03-11	40.46	40.54	40.02	40.26	59800
2004-03-12	40.01	40.14	39.55	39.62	49600
2004-03-15	39.65	39.65	38.74	39.04	54800
2004-03-16	39.56	40.00	39.23	39.46	35000
2004-03-17	39.40	39.93	39.34	39.77	33300
2004-03-18	39.87	40.05	39.80	39.99	40600
2004-03-19	40.00	40.71	39.95	40.21	56100
2004-03-22	40.19	40.72	40.10	40.21	55700
2004-03-23	40.20	40.25	39.90	40.10	45200
2004-03-24	39.94	39.94	39.56	39.61	60200
2004-03-25	39.81	40.91	39.81	40.70	83500
2004-03-26	41.04	41.35	41.04	41.26	55100
2004-03-29	41.47	41.80	41.42	41.64	154700
2004-03-30	41.63	41.95	41.58	41.84	27000
2004-03-31	41.74	42.00	41.39	41.44	53700
2004-04-01	41.39	42.00	41.37	41.96	22800
2004-04-02	41.98	42.36	41.93	42.19	82800
2004-04-05	42.19	43.03	42.17	42.81	47000
2004-04-06	42.65	42.98	42.58	42.84	30100
2004-04-07	42.65	42.72	42.25	42.40	19700
2004-04-08	42.20	42.23	41.75	41.79	34000
2004-04-12	41.71	41.79	41.57	41.74	31300
2004-04-13	41.65	41.80	40.86	40.92	41200
2004-04-14	40.51	40.51	39.51	39.94	68700
2004-04-15	39.95	39.95	39.24	39.58	42100
2004-04-16	39.58	39.79	39.36	39.55	28600
2004-04-19	39.55	39.71	39.39	39.57	17800
2004-04-20	39.38	39.39	38.59	38.61	40200
2004-04-21	38.70	39.01	38.48	38.72	44800
2004-04-22	38.72	39.05	38.68	38.80	25900
2004-04-23	38.63	38.63	38.18	38.27	27700
2004-04-26	38.42	38.73	38.36	38.55	25700
2004-04-27	38.55	38.55	38.12	38.20	24100
2004-04-28	37.53	37.88	37.32	37.59	66200
2004-04-29	37.54	38.03	37.46	37.72	36600
2004-04-30	37.87	37.95	37.40	37.72	28400
2004-05-03	37.89	38.19	37.81	37.85	30300
2004-05-04	38.18	38.67	38.18	38.64	23100
2004-05-05	38.36	38.50	38.26	38.29	26100
2004-05-06	38.37	38.48	37.84	38.17	43500
2004-05-07	37.87	37.89	37.23	37.23	42400
2004-05-10	37.05	37.05	36.57	36.75	103600
2004-05-11	36.99	36.99	36.72	36.87	41900
2004-05-12	36.81	36.81	36.11	36.70	70000
2004-05-13	36.72	36.82	36.20	36.27	76500
2004-05-14	36.10	36.30	36.07	36.07	36500
2004-05-17	36.20	36.30	35.67	35.78	59600
2004-05-18	35.92	36.30	35.92	36.26	38800
2004-05-19	37.04	37.42	36.35	36.39	60300
2004-05-20	36.50	36.74	36.40	36.63	47200
2004-05-21	36.79	37.09	36.69	36.96	30500
2004-05-24	37.21	37.21	36.90	37.15	18300
2004-05-25	37.11	38.00	37.11	37.97	44000
2004-05-26	38.66	38.96	38.00	38.11	62400
2004-05-27	38.70	38.75	38.35	38.75	42000
2004-05-28	38.65	39.24	38.60	39.02	71200
2004-06-01	39.13	39.16	38.79	39.09	39400
2004-06-02	39.43	39.44	38.92	39.06	27100
2004-06-03	39.06	39.33	38.99	39.09	22900
2004-06-04	39.65	39.65	39.31	39.31	24100
2004-06-07	39.56	39.96	39.56	39.89	29000
2004-06-08	39.80	39.98	39.71	39.92	24400
2004-06-09	39.85	39.86	39.16	39.27	20800
2004-06-10	39.16	39.38	39.06	39.13	12000
2004-06-14	38.89	38.94	38.57	38.69	15600
2004-06-15	38.68	39.35	38.68	39.31	21000
2004-06-16	39.03	39.24	38.94	39.13	25100
2004-06-17	39.13	39.13	38.85	38.92	12400
2004-06-18	38.97	39.47	38.69	38.80	22100
2004-06-21	38.64	38.94	38.63	38.71	45300
2004-06-22	38.83	39.54	38.83	39.29	48600
2004-06-23	39.75	39.83	39.45	39.80	15500
2004-06-24	39.93	40.27	39.88	39.91	67500
2004-06-25	39.91	39.92	39.33	39.34	12600
2004-06-28	39.62	40.06	39.62	40.06	18700
2004-06-29	39.82	39.92	39.24	39.50	53400
2004-06-30	39.43	40.03	39.17	40.03	22500
2004-07-01	39.80	39.80	39.50	39.55	10100
2004-07-02	40.02	40.22	39.82	40.04	86800
2004-07-06	39.89	40.10	39.76	39.88	26600
2004-07-07	40.26	40.63	40.26	40.54	39300
2004-07-08	40.50	40.64	40.35	40.56	73400
2004-07-09	40.55	40.74	40.47	40.67	42600
2004-07-12	40.47	40.70	40.40	40.56	24000
2004-07-13	40.44	41.05	40.29	41.03	23500
2004-07-14	40.96	41.38	40.87	41.35	24300
2004-07-15	41.19	41.28	40.60	40.62	15200
2004-07-16	41.00	41.15	40.47	40.52	13900
2004-07-19	40.67	41.06	40.57	41.04	16200
2004-07-20	40.85	41.25	40.69	41.22	10900
2004-07-21	41.08	41.17	40.83	40.95	10400
2004-07-22	41.00	41.34	41.00	41.14	25200
2004-07-23	40.86	41.31	40.86	41.26	34900
2004-07-26	41.16	41.47	40.83	41.09	15400
2004-07-27	41.00	41.24	41.00	41.23	9000
2004-07-28	41.13	41.47	41.05	41.44	17600
2004-07-29	41.50	41.68	41.44	41.60	24600
2004-07-30	41.69	41.85	41.59	41.65	11500
2004-08-02	41.20	41.83	41.20	41.83	8700
2004-08-03	41.62	42.18	41.62	42.13	32800
2004-08-04	41.74	42.10	41.52	41.57	87300
2004-08-05	41.43	41.48	40.78	40.80	39600
2004-08-06	40.83	41.00	40.49	40.63	51300
2004-08-09	40.85	40.85	40.35	40.38	14300
2004-08-10	40.52	40.52	40.18	40.29	19500
2004-08-11	40.05	40.55	39.86	40.34	44400
2004-08-12	40.06	40.06	39.41	39.49	24800
2004-08-13	39.89	40.69	39.74	40.64	115500
2004-08-16	40.52	40.96	40.52	40.74	15300
2004-08-17	40.78	40.81	40.55	40.78	16900
2004-08-18	40.65	40.79	40.29	40.54	15100
2004-08-19	40.45	40.74	40.08	40.56	13200
2004-08-20	40.55	40.67	40.19	40.44	12700
2004-08-23	40.41	40.59	40.21	40.27	13900
2004-08-24	41.00	41.47	40.97	41.30	30000
2004-08-25	41.15	41.53	41.08	41.40	15600
2004-08-26	41.04	41.26	40.77	40.88	31100
2004-08-27	40.87	40.97	40.48	40.50	27300
2004-08-30	40.50	40.74	40.39	40.65	29100
2004-08-31	40.57	41.29	40.47	41.29	22100
2004-09-01	41.20	41.66	41.17	41.66	37400
2004-09-02	41.65	41.71	41.43	41.52	37600
2004-09-03	41.46	41.60	41.08	41.40	28600
2004-09-07	41.58	42.23	41.58	42.15	30900
2004-09-08	41.90	42.40	41.75	42.31	26800
2004-09-09	42.25	42.33	42.08	42.28	11400
2004-09-10	42.18	42.28	41.96	41.96	12800
2004-09-13	41.93	42.38	41.74	42.11	23600
2004-09-14	41.93	42.50	41.93	42.50	27500
2004-09-15	42.05	42.32	41.95	42.31	16300
2004-09-16	42.48	42.95	42.40	42.95	41500
2004-09-17	42.70	42.81	42.54	42.81	21100
2004-09-20	42.70	42.78	42.53	42.61	16800
2004-09-21	42.62	43.25	42.62	43.09	16900
2004-09-22	43.12	43.54	43.02	43.47	51700
2004-09-23	43.56	43.80	43.51	43.74	22000
2004-09-24	43.76	44.00	43.52	43.60	28200
2004-09-27	43.50	43.53	43.20	43.20	12700
2004-09-28	43.20	43.20	42.67	42.90	17600
2004-09-29	43.00	43.02	42.74	43.02	13800
2004-09-30	43.02	43.76	43.02	43.66	27100
2004-10-01	43.87	44.62	43.78	44.35	80500
2004-10-04	44.13	44.75	44.12	44.58	78500
2004-10-05	44.45	44.86	44.45	44.86	14600
2004-10-06	44.72	44.96	44.69	44.95	10900
2004-10-07	44.95	45.02	44.39	44.51	36300
2004-10-08	44.71	45.34	44.71	45.34	46700
2004-10-11	45.19	45.25	44.96	44.97	8700
2004-10-12	45.05	45.73	44.87	45.68	41400
2004-10-13	45.60	46.08	45.60	46.06	24300
2004-10-14	46.00	46.95	46.00	46.35	47500
2004-10-15	46.37	47.20	46.27	47.13	34200
2004-10-18	47.18	47.55	46.71	46.74	39400
2004-10-19	46.60	47.01	45.70	45.82	59800
2004-10-20	46.40	46.58	46.38	46.55	24100
2004-10-21	46.65	46.96	46.20	46.23	36000
2004-10-22	46.20	46.48	46.12	46.13	13700
2004-10-25	46.13	46.50	45.86	46.20	33400
2004-10-26	46.42	46.57	46.11	46.11	26300
2004-10-27	46.33	46.45	46.18	46.22	44900
2004-10-28	46.65	47.04	46.64	46.80	19500
2004-10-29	47.10	47.72	47.09	47.27	36600
2004-11-01	47.21	47.21	46.73	46.79	69200
2004-11-02	46.70	46.91	46.55	46.91	41500
2004-11-03	47.44	47.48	47.04	47.08	28500
2004-11-04	47.27	47.27	46.86	46.86	45700
2004-11-05	47.00	47.36	46.87	47.32	23300
2004-11-08	47.32	47.79	47.32	47.79	1033800
2004-11-09	47.79	48.18	47.79	47.90	48500
2004-11-10	47.92	48.44	47.90	48.18	54800
2004-11-11	48.85	48.85	48.07	48.32	31400
2004-11-12	48.38	48.92	48.31	48.64	28500
2004-11-15	48.70	49.02	48.61	48.71	39400
2004-11-16	48.71	48.92	48.59	48.86	21300
2004-11-17	49.02	49.26	48.86	48.89	26900
2004-11-18	48.63	48.63	48.07	48.22	89300
2004-11-19	48.56	48.74	48.22	48.41	32800
2004-11-22	48.44	49.14	48.44	48.76	51700
2004-11-23	48.40	48.40	47.46	47.80	43400
2004-11-24	47.82	47.82	46.11	46.41	61400
2004-11-26	46.77	47.02	46.69	46.97	27600
2004-11-29	47.00	47.00	46.24	46.38	51400
2004-11-30	46.25	46.42	45.83	46.35	48200
2004-12-01	46.60	47.15	46.59	47.10	50100
2004-12-02	47.33	47.59	47.20	47.50	48100
2004-12-03	47.26	47.78	46.97	47.70	38700
2004-12-06	47.38	47.43	46.95	47.43	22700
2004-12-07	47.13	47.16	46.76	46.92	37700
2004-12-08	46.31	46.31	45.99	46.21	36900
2004-12-09	45.68	45.68	45.22	45.35	77000
2004-12-10	45.08	45.23	44.50	45.08	56700
2004-12-13	44.85	45.24	44.84	45.05	40900
2004-12-14	44.80	45.15	44.70	45.13	27800
2004-12-15	45.31	45.83	45.31	45.82	20000
2004-12-16	45.53	45.75	45.50	45.68	47800
2004-12-17	45.50	45.86	45.32	45.66	22300
2004-12-20	45.52	46.16	45.52	46.12	32500
2004-12-21	46.22	46.61	46.17	46.45	30700
2004-12-22	46.39	46.39	46.07	46.20	26700
2004-12-23	46.20	46.33	46.07	46.19	44100
2004-12-27	45.75	46.41	45.70	46.37	17500
2004-12-28	46.30	46.56	46.12	46.54	6700
2004-12-29	46.79	47.63	46.79	47.37	64100
2004-12-30	47.37	48.10	47.37	47.82	23700
2004-12-31	48.05	48.25	48.05	48.14	19600
2005-01-03	48.00	48.00	47.32	47.45	42500
2005-01-04	47.45	47.50	47.16	47.39	60500
2005-01-05	47.14	47.43	46.78	46.81	48000
2005-01-06	46.70	47.01	46.52	46.64	16600
2005-01-07	46.89	46.96	46.28	46.37	18000
2005-01-10	46.55	46.79	46.47	46.59	35700
2005-01-11	46.64	46.93	46.49	46.73	24100
2005-01-12	47.35	47.45	47.19	47.20	44400
2005-01-13	47.17	47.17	46.78	46.84	25600
2005-01-14	46.35	46.50	46.13	46.32	22500
2005-01-18	46.02	46.02	45.80	45.89	305100
2005-01-19	45.89	46.01	45.39	45.42	42700
2005-01-20	45.15	45.17	44.89	44.99	62900
2005-01-21	44.97	45.25	44.82	45.17	27200
2005-01-24	45.03	45.10	44.70	44.87	25400
2005-01-25	44.65	45.06	44.57	45.03	20800
2005-01-26	45.20	45.53	45.20	45.25	19600
2005-01-27	45.02	45.17	44.86	45.06	14600
2005-01-28	44.95	45.01	44.46	44.57	24500
2005-01-31	44.69	44.84	44.43	44.52	35900
2005-02-01	44.54	44.67	44.22	44.63	41600
2005-02-02	44.32	44.32	43.84	43.98	43900
2005-02-03	43.74	43.74	43.23	43.39	74500
2005-02-04	43.05	43.39	42.85	43.39	90500
2005-02-07	43.14	44.09	43.14	43.94	48300
2005-02-08	44.10	44.45	44.06	44.33	23200
2005-02-09	44.10	44.58	44.10	44.52	26100
2005-02-10	44.57	45.22	44.57	44.93	36300
2005-02-11	45.00	45.59	44.95	45.47	52800
2005-02-14	45.70	45.76	45.46	45.76	39100
2005-02-15	45.61	45.89	45.61	45.84	32800
2005-02-16	45.60	45.88	45.40	45.85	31200
2005-02-17	45.78	46.35	45.78	46.33	41100
2005-02-18	46.08	46.26	45.84	46.00	34500
2005-02-22	45.90	46.08	45.57	45.68	33100
2005-02-23	45.40	45.41	44.82	44.95	124600
2005-02-24	44.40	44.40	43.76	44.32	72700
2005-02-25	44.61	44.62	44.10	44.28	35100
2005-02-28	44.90	45.05	44.45	44.45	53000
2005-03-01	44.55	44.55	44.13	44.39	41700
2005-03-02	44.39	45.14	44.26	45.11	46700
2005-03-03	45.14	45.23	44.66	44.90	45900
2005-03-04	45.35	45.72	45.20	45.63	74300
2005-03-07	45.55	45.91	45.36	45.72	25100
2005-03-08	45.99	46.34	45.97	46.28	29300
2005-03-09	46.35	46.63	46.30	46.32	46400
2005-03-10	46.58	46.61	46.16	46.24	26300
2005-03-11	46.10	46.14	45.63	45.74	51700
2005-03-14	45.75	46.09	45.71	45.90	24800
2005-03-15	46.02	46.17	45.80	45.85	20300
2005-03-16	45.85	45.92	45.32	45.39	32900
2005-03-17	45.25	45.46	45.00	45.24	16700
2005-03-18	45.17	45.32	44.90	44.99	26600
2005-03-21	44.69	44.75	44.31	44.45	23500
2005-03-22	44.60	45.01	44.29	44.42	27600
2005-03-23	44.16	44.29	43.85	43.90	41600
2005-03-24	43.89	44.12	43.70	43.82	35000
2005-03-28	44.04	44.30	43.79	44.30	39700
2005-03-29	44.55	44.96	44.45	44.69	29900
2005-03-30	44.86	45.30	44.74	45.28	27900
2005-03-31	45.72	46.43	45.72	46.42	89600
2005-04-01	46.42	46.42	46.08	46.36	34600
2005-04-04	45.90	46.22	45.90	46.16	79000
2005-04-05	46.08	46.53	46.08	46.50	16000
2005-04-06	46.48	46.62	46.41	46.60	17900
2005-04-07	46.55	46.55	45.87	45.95	31200
2005-04-08	45.63	45.70	45.46	45.57	21700
2005-04-11	45.60	45.81	45.49	45.68	39100
2005-04-12	45.68	45.87	45.46	45.67	23700
2005-04-13	45.67	45.99	45.65	45.80	12600
2005-04-14	45.79	45.89	45.50	45.50	26900
2005-04-15	45.42	45.42	45.00	45.01	23900
2005-04-18	45.04	45.23	44.87	44.95	25400
2005-04-19	45.05	45.16	44.83	45.08	15700
2005-04-20	44.80	45.19	44.80	45.13	16000
2005-04-21	45.35	45.44	45.26	45.39	45700
2005-04-22	45.47	45.73	45.45	45.48	18800
2005-04-25	45.24	45.41	45.14	45.25	26600
2005-04-26	45.02	45.02	44.84	44.95	25500
2005-04-27	44.98	45.15	44.89	45.09	26100
2005-04-28	45.11	45.21	44.90	44.97	11600
2005-04-29	45.05	45.05	44.79	45.03	25900
2005-05-02	45.01	45.55	45.01	45.43	18500
2005-05-03	45.32	45.40	45.11	45.40	7600
2005-05-04	45.14	45.31	45.00	45.22	27300
2005-05-05	45.20	45.30	44.91	45.01	19200
2005-05-06	45.20	45.40	45.14	45.23	20700
2005-05-09	45.45	45.59	45.34	45.51	12300
2005-05-10	45.63	45.64	45.42	45.46	21800
2005-05-11	45.31	45.31	44.95	45.00	23500
2005-05-12	44.84	45.00	44.40	44.63	35800
2005-05-13	44.41	44.57	43.90	43.93	32800
2005-05-16	44.00	44.23	43.83	44.10	27700
2005-05-17	44.10	44.44	44.10	44.25	15200
2005-05-18	44.42	44.70	44.42	44.53	27300
2005-05-19	44.50	44.70	44.47	44.69	24000
2005-05-20	44.52	44.54	44.32	44.33	17600
2005-05-23	44.48	44.65	44.35	44.51	14500
2005-05-24	44.60	44.72	44.45	44.50	25400
2005-05-25	44.54	44.54	43.81	43.93	22100
2005-05-26	43.65	43.87	43.43	43.85	31100
2005-05-27	43.85	44.37	43.67	44.22	21800
2005-05-31	44.02	44.53	43.98	44.27	74500
2005-06-01	44.48	44.70	44.36	44.47	26100
2005-06-02	44.47	44.59	44.34	44.38	14500
2005-06-03	44.50	44.59	44.30	44.45	16200
2005-06-06	44.41	44.67	44.35	44.52	12500
2005-06-07	44.62	44.79	44.54	44.64	19700
2005-06-08	44.64	44.98	44.46	44.68	14000
2005-06-09	44.51	44.82	44.39	44.60	71400
2005-06-10	44.95	44.99	44.54	44.71	65700
2005-06-13	44.46	44.83	44.36	44.81	23300
2005-06-14	44.97	44.97	44.59	44.78	36000
2005-06-15	45.00	45.50	45.00	45.34	33500
2005-06-16	45.41	45.66	45.36	45.64	19300
2005-06-17	45.58	45.83	45.57	45.76	19400
2005-06-20	45.65	45.80	45.56	45.61	15400
2005-06-21	45.75	46.23	45.70	46.03	33300
2005-06-22	46.05	46.91	46.04	46.73	44100
2005-06-23	46.68	46.86	46.35	46.35	42000
2005-06-24	46.26	46.75	46.26	46.63	21200
2005-06-27	46.55	46.71	46.33	46.50	18300
2005-06-28	46.40	46.88	46.40	46.72	12900
2005-06-29	46.60	47.05	46.40	46.93	59500
2005-06-30	47.00	47.07	46.53	46.53	29900
2005-07-01	46.48	46.48	45.70	46.26	12400
2005-07-05	45.62	45.98	45.47	45.80	84300
2005-07-06	45.85	46.41	45.85	46.26	31800
2005-07-07	46.24	46.96	46.24	46.87	17200
2005-07-08	47.11	47.53	46.92	47.19	11900
2005-07-11	47.50	47.80	47.50	47.59	21300
2005-07-12	47.76	48.29	47.76	48.28	39400
2005-07-13	48.19	48.38	48.14	48.34	14800
2005-07-14	48.45	48.68	47.92	47.95	23500
2005-07-15	47.84	47.84	47.58	47.61	19900
2005-07-18	47.70	48.07	47.53	47.79	16000
2005-07-19	47.77	48.19	47.71	47.76	14700
2005-07-20	47.87	48.23	47.72	48.10	20500
2005-07-21	48.43	48.94	48.43	48.71	27100
2005-07-22	48.50	48.65	48.30	48.55	224100
2005-07-25	48.55	49.19	48.51	49.19	69200
2005-07-26	49.01	49.80	48.91	49.73	66700
2005-07-27	49.73	50.20	49.69	50.07	302900
2005-07-28	50.30	50.31	49.95	50.17	25200
2005-07-29	50.32	50.42	49.81	49.88	221800
2005-08-01	50.10	50.25	50.00	50.24	10000
2005-08-02	50.80	51.28	50.80	51.09	270700
2005-08-03	50.65	50.83	50.30	50.43	328300
2005-08-04	49.90	49.90	48.01	48.65	303100
2005-08-05	48.40	48.91	48.00	48.67	44000
2005-08-08	49.37	49.41	48.31	48.49	36800
2005-08-09	48.74	49.35	48.74	49.10	131800
2005-08-10	49.35	49.73	49.22	49.42	28300
2005-08-11	49.90	50.46	49.90	50.21	27300
2005-08-12	50.38	50.49	50.04	50.35	25000
2005-08-15	50.35	51.24	50.35	51.19	26200
2005-08-16	51.35	51.62	50.85	50.98	46000
2005-08-17	50.73	51.31	50.39	50.48	38800
2005-08-18	50.25	50.25	49.25	49.42	41200
2005-08-19	49.56	50.00	49.56	49.97	13600
2005-08-22	50.10	50.29	49.85	49.92	24500
2005-08-23	49.30	49.30	48.85	48.88	63400
2005-08-24	49.13	49.62	49.03	49.53	50200
2005-08-25	49.60	49.79	49.36	49.36	37000
2005-08-26	49.27	49.27	48.08	48.17	55300
2005-08-29	48.05	48.43	47.89	48.09	42300
2005-08-30	47.85	49.02	47.85	48.89	37900
2005-08-31	48.87	49.27	48.62	48.78	38100
2005-09-01	48.53	49.31	48.36	49.03	37200
2005-09-02	48.47	48.94	48.47	48.67	23800
2005-09-06	48.80	49.12	48.62	48.68	26500
2005-09-07	48.72	49.01	48.40	48.56	35800
2005-09-08	48.56	48.76	48.26	48.35	28900
2005-09-09	48.75	49.27	48.73	48.77	20900
2005-09-12	48.66	48.66	48.35	48.52	23700
2005-09-13	48.60	48.88	48.47	48.56	33200
2005-09-14	48.61	48.83	48.61	48.78	9800
2005-09-15	48.64	48.92	48.26	48.91	27300
2005-09-16	49.08	49.25	48.82	48.85	32400
2005-09-19	48.97	49.51	48.87	49.42	22200
2005-09-20	49.69	49.93	49.30	49.37	23400
2005-09-21	49.33	49.69	49.05	49.07	19700
2005-09-22	49.21	49.48	49.21	49.22	19000
2005-09-23	49.13	50.15	49.06	50.03	21000
2005-09-26	50.00	51.00	49.94	50.14	30600
2005-09-27	49.86	50.41	49.76	50.33	30100
2005-09-28	50.55	50.55	49.45	49.75	41800
2005-09-29	49.50	49.95	49.26	49.29	28400
2005-09-30	49.78	50.31	49.46	49.80	41400
2005-10-03	49.80	49.80	49.51	49.57	36600
2005-10-04	49.40	49.40	49.02	49.12	281500
2005-10-05	49.04	49.05	48.23	48.42	226200
2005-10-06	48.55	48.76	48.19	48.42	63500
2005-10-07	48.55	48.92	48.45	48.62	45800
2005-10-10	48.40	48.93	48.40	48.66	5800
2005-10-11	48.45	48.45	48.08	48.12	18500
2005-10-12	48.55	49.00	48.38	48.95	37200
2005-10-13	48.77	48.94	48.05	48.55	32600
2005-10-14	48.46	48.57	48.35	48.42	20100
2005-10-17	48.62	48.63	48.12	48.33	38600
2005-10-18	48.15	48.22	47.82	47.94	19700
2005-10-19	47.90	48.35	47.74	48.35	25600
2005-10-20	48.10	48.39	47.80	48.00	38300
2005-10-21	47.82	48.08	47.58	47.87	40900
2005-10-24	47.77	47.87	47.55	47.83	31900
2005-10-25	47.86	48.23	47.86	48.12	15000
2005-10-26	48.25	48.54	48.23	48.23	29100
2005-10-27	48.23	48.64	48.17	48.52	13700
2005-10-28	48.40	48.83	48.23	48.65	26500
2005-10-31	48.90	49.30	48.90	49.02	24500
2005-11-01	49.05	49.39	48.94	49.30	13000
2005-11-02	49.30	49.30	48.64	48.96	26500
2005-11-03	48.73	48.73	48.35	48.49	13500
2005-11-04	48.48	48.85	48.26	48.47	23800
2005-11-07	48.10	48.55	48.08	48.28	19100
2005-11-08	48.00	48.38	47.90	48.08	20000
2005-11-09	47.95	48.53	47.95	48.53	75500
2005-11-10	48.65	48.94	48.41	48.66	32600
2005-11-11	48.66	49.05	48.65	48.95	20200
2005-11-14	48.90	49.01	48.67	48.75	28800
2005-11-15	48.60	48.88	48.53	48.60	11200
2005-11-16	48.46	48.87	48.46	48.76	14100
2005-11-17	48.85	49.23	48.84	49.18	17500
2005-11-18	49.28	49.37	49.12	49.24	24500
2005-11-21	49.75	50.20	49.75	50.16	61300
2005-11-22	50.31	50.80	50.31	50.71	35800
2005-11-23	50.92	51.25	50.92	51.17	31200
2005-11-25	52.33	52.67	52.33	52.54	22700
2005-11-28	52.28	52.93	52.09	52.35	54800
2005-11-29	53.00	54.32	52.84	54.25	166400
2005-11-30	54.13	54.50	53.45	53.70	88300
2005-12-01	53.78	54.24	53.10	54.14	49500
2005-12-02	54.06	54.21	53.81	54.08	21200
2005-12-05	54.10	54.24	53.97	54.05	27300
2005-12-06	54.02	54.60	54.00	54.41	28300
2005-12-07	54.19	54.38	54.00	54.15	34700
2005-12-08	54.30	54.84	54.15	54.52	38300
2005-12-09	54.51	55.10	54.48	54.50	42500
2005-12-12	54.67	54.82	54.40	54.68	31300
2005-12-13	54.66	54.83	54.37	54.45	31900
2005-12-14	54.55	54.77	54.40	54.51	32000
2005-12-15	54.30	54.32	53.75	53.88	39400
2005-12-16	54.33	55.13	54.21	54.95	44500
2005-12-19	54.80	55.22	54.52	54.54	21600
2005-12-20	54.54	54.63	54.36	54.63	27200
2005-12-21	54.75	55.61	54.72	55.54	26400
2005-12-22	55.55	55.61	54.90	55.31	92300
2005-12-23	55.18	55.51	55.15	55.38	9100
2005-12-27	55.38	55.40	55.10	55.15	4600
2005-12-28	55.30	55.95	55.21	55.87	15200
2005-12-29	55.60	55.98	55.52	55.87	19600
2005-12-30	55.88	56.00	55.73	55.94	26600
2006-01-03	55.71	57.51	55.71	57.25	73600
2006-01-04	57.50	58.51	57.23	58.36	87300
2006-01-05	57.95	58.09	57.32	57.50	48500
2006-01-06	57.30	57.43	56.99	57.16	26500
2006-01-09	56.40	57.06	56.32	56.67	45400
2006-01-10	56.42	56.89	56.40	56.85	29400
2006-01-11	57.20	58.90	57.07	58.53	54700
2006-01-12	58.35	59.40	58.31	59.20	62500
2006-01-13	59.27	60.08	59.18	60.05	61700
2006-01-17	60.02	60.19	59.64	59.95	38200
2006-01-18	58.95	59.24	58.65	59.02	25800
2006-01-19	58.80	59.08	58.27	58.47	34300
2006-01-20	58.84	58.98	58.11	58.57	54300
2006-01-23	58.69	60.25	58.66	59.80	162900
2006-01-24	58.81	58.81	58.21	58.29	69000
2006-01-25	58.40	58.58	58.14	58.39	43900
2006-01-26	58.45	58.74	58.34	58.72	31900
2006-01-27	58.84	59.09	58.58	58.88	28700
2006-01-30	59.08	59.74	59.00	59.60	43600
2006-01-31	59.50	60.45	59.50	59.70	71500
2006-02-01	59.37	59.95	59.20	59.87	36800
2006-02-02	59.35	59.51	58.85	58.86	46300
2006-02-03	58.37	58.94	58.35	58.94	38400
2006-02-06	58.75	59.34	58.69	59.16	29500
2006-02-07	59.00	59.00	58.12	58.20	42200
2006-02-08	58.27	58.44	57.73	58.18	40000
2006-02-09	58.25	58.88	58.09	58.57	38000
2006-02-10	58.57	58.69	58.08	58.46	29400
2006-02-13	58.26	58.30	57.67	57.93	30400
2006-02-14	58.02	58.48	58.02	58.19	19400
2006-02-15	58.30	58.60	58.13	58.29	22000
2006-02-16	58.22	58.67	58.22	58.48	21700
2006-02-17	58.80	59.34	58.80	59.08	33700
2006-02-21	59.05	59.16	58.77	59.02	16900
2006-02-22	59.27	60.12	59.27	59.80	59600
2006-02-23	59.79	60.85	59.65	60.14	78400
2006-02-24	60.11	60.33	59.77	60.01	36500
2006-02-27	60.40	61.26	60.40	61.05	52900
2006-02-28	60.90	61.13	60.38	60.73	38100
2006-03-01	60.20	60.25	59.85	60.15	75600
2006-03-02	59.60	59.60	58.95	59.07	61700
2006-03-03	58.65	58.65	57.90	58.14	59700
2006-03-06	58.13	58.13	57.60	57.77	42000
2006-03-07	57.48	57.48	56.80	56.80	36500
2006-03-08	56.66	57.00	56.36	56.70	30700
2006-03-09	56.50	57.04	56.48	56.99	26000
2006-03-10	57.01	57.24	56.81	56.99	32200
2006-03-13	56.90	57.08	56.68	56.99	23900
2006-03-14	56.97	57.42	56.81	57.14	20800
2006-03-15	57.25	57.26	56.89	57.09	10900
2006-03-16	57.13	57.49	57.13	57.44	13100
2006-03-17	57.44	57.44	56.92	56.95	33800
2006-03-20	56.84	57.16	56.77	56.89	18600
2006-03-21	56.70	57.10	56.64	56.87	41100
2006-03-22	56.80	56.80	56.33	56.56	17900
2006-03-23	56.44	56.75	56.30	56.72	34200
2006-03-24	56.50	56.54	56.11	56.52	36700
2006-03-27	56.25	56.55	56.00	56.23	41300
2006-03-28	56.23	56.33	56.01	56.12	14400
2006-03-29	56.14	56.26	55.81	56.26	17200
2006-03-30	56.59	57.05	56.59	57.02	38500
2006-03-31	56.56	57.17	56.42	56.82	43300
2006-04-03	56.79	56.99	56.55	56.72	28100
2006-04-04	56.80	56.95	56.45	56.85	15200
2006-04-05	56.60	56.85	56.40	56.62	123600
2006-04-06	56.61	57.53	56.61	57.47	78300
2006-04-07	57.68	57.77	57.27	57.34	18200
2006-04-10	57.51	57.57	56.84	57.05	22000
2006-04-11	57.09	57.20	56.65	56.69	28700
2006-04-12	56.50	56.53	55.87	56.00	34000
2006-04-13	55.76	56.18	55.76	55.98	26100
2006-04-17	56.35	56.38	56.07	56.15	12100
2006-04-18	56.15	56.72	55.85	56.71	16700
2006-04-19	56.32	57.02	56.32	56.51	22100
2006-04-20	56.48	56.48	55.72	55.84	26600
2006-04-21	56.04	56.16	55.59	56.07	28400
2006-04-24	56.05	56.22	55.85	56.05	53300
2006-04-25	56.15	56.57	56.15	56.50	23600
2006-04-26	56.74	57.56	56.74	57.45	29700
2006-04-27	57.41	58.08	57.27	58.05	33400
2006-04-28	58.08	58.23	57.75	58.00	60600
2006-05-01	58.13	58.22	57.58	57.59	18700
2006-05-02	57.58	57.99	57.39	57.73	29800
2006-05-03	57.25	57.37	56.50	56.58	22500
2006-05-04	56.50	56.63	55.83	55.85	45500
2006-05-05	56.08	56.77	56.02	56.75	77200
2006-05-08	56.75	56.87	55.95	56.05	39300
2006-05-09	56.30	56.75	56.22	56.52	30300
2006-05-10	56.54	56.81	56.36	56.65	21700
2006-05-11	56.43	56.45	55.31	55.45	60400
2006-05-12	55.25	56.08	54.76	55.90	266000
2006-05-15	55.83	56.20	55.35	55.77	55700
2006-05-16	56.02	56.62	55.91	56.49	44000
2006-05-17	56.47	56.47	55.49	55.63	43300
2006-05-18	55.53	55.53	54.45	54.63	251400
2006-05-19	54.09	55.44	54.05	55.10	39800
2006-05-22	54.85	54.85	54.01	54.49	24200
2006-05-23	54.57	55.28	54.20	55.00	26600
2006-05-24	55.27	55.61	54.04	55.08	51200
2006-05-25	55.62	55.79	55.15	55.79	333600
2006-05-26	55.71	56.30	55.71	56.30	251100
2006-05-30	56.30	56.81	56.04	56.67	40400
2006-05-31	56.87	56.96	56.30	56.66	66500
2006-06-01	56.07	56.78	55.92	56.63	27400
2006-06-02	57.16	57.18	56.68	56.72	32900
2006-06-05	56.59	56.59	55.92	55.92	30800
2006-06-06	55.55	55.71	54.89	55.67	59400
2006-06-07	55.67	56.08	55.17	55.27	34600
2006-06-08	54.82	55.21	54.35	55.12	66700
2006-06-09	55.73	56.03	55.37	55.60	21900
2006-06-12	56.00	56.06	55.64	55.99	32400
2006-06-13	55.11	55.48	53.49	53.63	83300
2006-06-14	54.05	54.44	53.65	54.19	53200
2006-06-15	54.47	54.55	53.91	54.14	51800
2006-06-16	53.71	53.89	53.21	53.25	39400
2006-06-19	53.15	53.41	52.64	53.00	44400
2006-06-20	53.32	53.43	52.78	52.90	30300
2006-06-21	52.94	53.60	52.94	53.33	40000
2006-06-22	52.83	53.36	52.72	52.75	43800
2006-06-23	52.55	52.77	52.18	52.46	363700
2006-06-26	52.61	53.00	52.54	52.92	345400
2006-06-27	52.92	53.05	52.63	52.68	328400
2006-06-28	52.68	52.98	52.45	52.93	51100
2006-06-29	53.40	54.02	53.24	53.96	345300
2006-06-30	54.40	54.40	53.71	53.92	56100
2006-07-03	53.92	54.35	53.92	54.26	11000
2006-07-05	54.38	54.56	53.99	54.53	361900
2006-07-06	54.40	54.75	54.32	54.66	43600
2006-07-07	54.60	55.28	54.53	55.21	59800
2006-07-10	55.05	55.05	54.57	54.84	39400
2006-07-11	54.60	55.24	54.60	55.20	41000
2006-07-12	55.00	55.05	54.63	54.75	40600
2006-07-13	54.55	54.98	54.24	54.40	73200
2006-07-14	54.39	54.50	53.74	54.25	58600
2006-07-17	54.12	54.27	53.62	53.64	39000
2006-07-18	53.66	54.10	53.60	54.00	29500
2006-07-19	54.00	55.49	54.00	55.39	55700
2006-07-20	55.70	56.04	55.50	55.58	41500
2006-07-21	55.58	56.00	55.46	55.62	42700
2006-07-24	55.70	56.04	55.47	55.98	22600
2006-07-25	56.06	56.50	56.06	56.42	21400
2006-07-26	56.42	57.14	56.42	57.05	30000
2006-07-27	57.30	57.36	56.44	56.53	26600
2006-07-28	57.02	57.27	56.43	56.74	56400
2006-07-31	57.25	57.25	56.36	56.69	46900
2006-08-01	56.30	56.94	56.09	56.83	49500
2006-08-02	56.54	56.57	55.98	56.03	36800
2006-08-03	55.50	56.42	55.50	56.20	40800
2006-08-04	56.33	56.42	55.66	56.04	30800
2006-08-07	55.70	56.29	55.70	56.18	8400
2006-08-08	56.18	56.85	56.18	56.56	46200
2006-08-09	56.72	57.24	56.50	56.70	32500
2006-08-10	56.70	56.70	55.70	55.84	23100
2006-08-11	55.94	56.55	55.94	56.52	28100
2006-08-14	56.70	56.70	55.99	56.07	33800
2006-08-15	56.33	56.65	56.25	56.65	29500
2006-08-16	57.50	57.68	57.07	57.25	32800
2006-08-17	57.15	57.74	57.04	57.50	42900
2006-08-18	57.56	57.86	57.56	57.69	35000
2006-08-21	58.36	58.87	58.30	58.62	53900
2006-08-22	59.74	59.82	59.10	59.50	89500
2006-08-23	59.70	60.28	59.44	59.96	87800
2006-08-24	59.96	60.11	59.53	59.75	40600
2006-08-25	59.65	59.65	58.45	59.05	48100
2006-08-28	58.85	59.79	58.85	59.61	50400
2006-08-29	59.58	59.99	59.50	59.95	53900
2006-08-30	60.12	60.15	59.63	60.12	58200
2006-08-31	60.12	60.74	59.94	60.68	77400
2006-09-01	60.61	60.70	60.15	60.35	47000
2006-09-05	59.80	60.32	59.80	60.13	63500
2006-09-06	59.94	60.19	59.59	60.00	66200
2006-09-07	59.78	60.10	58.93	59.10	267800
2006-09-08	58.91	59.01	58.75	58.79	54300
2006-09-11	58.69	58.81	58.07	58.44	88300
2006-09-12	58.69	59.59	58.69	59.44	78800
2006-09-13	59.30	59.40	58.60	59.35	47200
2006-09-14	59.53	59.90	59.42	59.75	48300
2006-09-15	59.80	60.22	59.69	59.93	43700
2006-09-18	59.62	60.08	59.29	59.61	58500
2006-09-19	59.07	59.79	59.03	59.33	40300
2006-09-20	59.31	60.09	59.31	59.41	73500
2006-09-21	59.55	60.14	59.54	59.70	77000
2006-09-22	59.81	60.19	59.74	59.94	33700
2006-09-25	60.03	61.04	59.99	60.63	58100
2006-09-26	60.80	60.82	60.11	60.17	33600
2006-09-27	59.95	60.72	59.87	60.64	63000
2006-09-28	60.75	61.91	60.64	61.83	71300
2006-09-29	61.40	61.59	60.45	60.77	55700
2006-10-02	60.50	61.91	60.50	61.89	60400
2006-10-03	61.35	61.96	60.90	61.74	107600
2006-10-04	61.18	61.35	60.91	61.33	77900
2006-10-05	61.39	61.39	60.49	60.55	76300
2006-10-06	60.51	60.66	60.24	60.57	21600
2006-10-09	60.50	60.74	60.40	60.67	14100
2006-10-10	60.66	60.83	60.10	60.31	31800
2006-10-11	60.10	60.10	58.91	59.06	44800
2006-10-12	59.16	59.38	58.74	59.09	54400
2006-10-13	58.85	59.81	58.57	59.17	46000
2006-10-16	59.40	59.73	59.06	59.60	21000
2006-10-17	59.67	59.68	59.11	59.31	26800
2006-10-18	59.40	59.60	58.71	58.90	32100
2006-10-19	58.95	59.83	58.92	59.78	43700
2006-10-20	60.03	60.23	59.77	59.80	36700
2006-10-23	59.85	60.57	59.82	60.55	33000
2006-10-24	60.22	60.89	59.98	60.85	75200
2006-10-25	60.80	61.18	60.48	61.02	41100
2006-10-26	60.98	61.66	60.92	61.30	37600
2006-10-27	61.39	61.57	61.13	61.17	31800
2006-10-30	61.08	61.36	60.84	61.25	37700
2006-10-31	61.34	62.00	61.34	62.00	96100
2006-11-01	61.10	61.91	60.78	60.95	67700
2006-11-02	61.20	62.12	61.11	62.09	66800
2006-11-03	62.75	62.92	62.00	62.48	63300
2006-11-06	62.43	63.16	62.43	62.90	93800
2006-11-07	63.11	63.25	62.45	62.56	48300
2006-11-08	62.71	62.96	62.33	62.68	42300
2006-11-09	62.49	62.90	62.27	62.56	43600
2006-11-10	62.50	62.55	62.10	62.16	34600
2006-11-13	61.91	61.91	61.56	61.56	40300
2006-11-14	61.85	62.15	61.70	61.76	34300
2006-11-15	61.86	62.05	61.66	61.99	20700
2006-11-16	62.20	62.41	61.87	61.95	23900
2006-11-17	61.76	61.94	61.48	61.71	24200
2006-11-20	61.60	61.78	61.26	61.52	47700
2006-11-21	61.51	62.69	61.23	62.54	43400
2006-11-22	62.72	62.82	62.50	62.55	29700
2006-11-24	62.82	63.41	62.82	63.35	21100
2006-11-27	63.44	63.65	62.75	63.08	59900
2006-11-28	63.08	63.49	60.87	61.26	143600
2006-11-29	60.90	60.91	60.06	60.43	89600
2006-11-30	60.42	60.50	59.87	59.92	62000
2006-12-01	59.95	60.20	59.27	60.20	68600
2006-12-04	60.30	61.17	60.30	61.14	74900
2006-12-05	61.13	61.39	60.98	61.05	34500
2006-12-06	60.91	61.07	60.24	60.40	25500
2006-12-07	60.50	60.60	59.76	60.07	53100
2006-12-08	60.13	60.35	59.66	59.72	94400
2006-12-11	59.65	59.80	59.44	59.80	41300
2006-12-12	59.36	60.18	59.28	60.17	38600
2006-12-13	60.20	60.61	59.58	59.66	52700
2006-12-14	59.68	59.74	59.33	59.44	47000
2006-12-15	59.66	59.78	59.28	59.78	50300
2006-12-18	60.04	60.35	59.40	59.68	375200
2006-12-19	59.45	59.66	59.09	59.46	328100
2006-12-20	59.78	60.08	59.60	59.70	297200
2006-12-21	59.69	59.69	59.21	59.36	313700
2006-12-22	59.33	59.33	58.86	59.18	73800
2006-12-26	59.19	59.38	59.01	59.37	23100
2006-12-27	59.19	59.35	59.15	59.19	334200
2006-12-28	59.22	59.56	59.08	59.35	301300
2006-12-29	59.20	59.57	59.09	59.19	53600
2007-01-03	59.29	59.55	59.03	59.17	128200
2007-01-04	59.05	59.09	58.29	58.79	359600
2007-01-05	58.59	58.63	58.24	58.55	122100
2007-01-08	58.40	58.67	58.22	58.33	61900
2007-01-09	58.25	58.58	58.00	58.46	89100
2007-01-10	58.36	58.37	58.10	58.14	59400
2007-01-11	58.18	58.42	57.96	58.20	60400
2007-01-12	58.69	59.23	58.59	59.05	64300
2007-01-16	59.21	59.38	58.66	58.83	54600
2007-01-17	58.85	58.95	58.63	58.93	52900
2007-01-18	58.95	59.19	58.80	58.92	77900
2007-01-19	59.00	59.57	58.97	59.46	84300
2007-01-22	59.44	59.58	59.00	59.23	69300
2007-01-23	59.22	59.88	59.13	59.58	65500
2007-01-24	59.72	60.13	59.50	59.97	60800
2007-01-25	60.17	60.26	59.83	60.00	292300
2007-01-26	60.08	60.37	60.04	60.17	44700
2007-01-29	60.34	60.34	59.62	59.75	280100
2007-01-30	59.65	60.05	59.32	60.05	289300
2007-01-31	59.24	59.73	59.20	59.60	73900
2007-02-01	59.67	60.08	59.53	59.82	249400
2007-02-02	59.61	59.95	59.46	59.48	95500
2007-02-05	59.56	59.91	59.40	59.87	57300
2007-02-06	59.94	60.05	59.75	59.99	33600
2007-02-07	60.20	60.26	60.03	60.20	79000
2007-02-08	59.99	60.29	59.85	60.26	86300
2007-02-09	60.40	60.84	60.32	60.76	77600
2007-02-12	60.75	60.95	60.53	60.65	96600
2007-02-13	60.88	61.38	60.88	61.35	49300
2007-02-14	61.42	61.56	61.01	61.35	54336
2007-02-15	61.45	61.71	61.15	61.55	53600
2007-02-16	61.45	61.47	61.09	61.35	57800
2007-02-20	60.98	61.38	60.85	61.21	60100
2007-02-21	61.48	62.05	61.46	61.95	87700
2007-02-22	62.03	62.31	61.93	62.13	157800
2007-02-23	62.26	62.57	62.11	62.25	100100
2007-02-26	62.22	62.35	62.06	62.15	66084
2007-02-27	61.87	62.20	61.39	61.48	66300
2007-02-28	61.47	61.65	60.12	60.57	122700
2007-03-01	59.23	60.27	58.86	59.78	125700
2007-03-02	59.35	59.66	58.86	59.28	117500
2007-03-05	58.85	59.02	58.63	58.85	64700
2007-03-06	59.78	59.84	59.09	59.14	89900
2007-03-07	59.11	59.11	58.49	58.65	81000
2007-03-08	58.68	58.99	58.66	58.87	67200
2007-03-09	59.09	59.35	59.02	59.24	39900
2007-03-12	59.32	59.39	58.99	59.10	58200
2007-03-13	58.95	59.24	58.40	58.49	62700
2007-03-14	58.41	58.97	58.09	58.37	79400
2007-03-15	58.54	59.14	58.54	58.78	55700
2007-03-16	58.95	59.60	58.80	58.96	74500
2007-03-19	59.43	59.58	59.29	59.45	50000
2007-03-20	59.97	60.28	59.88	60.20	96500
2007-03-21	60.19	61.82	60.19	61.66	156200
2007-03-22	61.72	61.96	61.26	61.39	85300
2007-03-23	61.33	62.02	61.33	61.90	69800
2007-03-26	61.90	62.17	61.66	62.02	107300
2007-03-27	62.07	62.27	61.81	62.15	110700
2007-03-28	61.74	61.98	61.15	61.22	89700
2007-03-29	61.39	61.44	60.46	60.81	91900
2007-03-30	60.62	60.83	60.14	60.58	87600
2007-04-02	60.64	60.82	60.38	60.58	60700
2007-04-03	60.53	60.94	60.41	60.71	49200
2007-04-04	60.88	60.94	60.37	60.52	45100
2007-04-05	60.80	61.19	60.70	61.00	97900
2007-04-09	60.99	61.49	60.90	61.28	49700
2007-04-10	61.56	61.81	61.36	61.70	70100
2007-04-11	61.80	62.39	61.78	62.31	99600
2007-04-12	62.28	62.70	62.19	62.65	75600
2007-04-13	62.56	62.57	62.17	62.52	71100
2007-04-16	62.77	63.45	62.53	63.38	90500
2007-04-17	63.51	63.68	63.35	63.62	83000
2007-04-18	63.66	64.49	63.60	64.47	111300
2007-04-19	64.16	64.35	63.93	63.96	76600
2007-04-20	64.53	64.66	64.03	64.11	68300
2007-04-23	64.02	64.22	63.90	64.01	82800
2007-04-24	63.83	64.15	63.54	63.58	69200
2007-04-25	63.96	64.50	63.55	64.41	73300
2007-04-26	63.93	64.27	63.53	63.53	59200
2007-04-27	62.23	63.04	62.10	62.70	176000
2007-04-30	63.02	63.11	62.62	62.68	184000
2007-05-01	62.95	62.95	61.53	62.40	148700
2007-05-02	61.77	61.84	61.36	61.73	86400
2007-05-03	61.77	61.92	61.57	61.75	82700
2007-05-04	61.78	62.38	61.58	61.97	72700
2007-05-07	62.36	62.38	61.92	62.08	78966
2007-05-08	61.95	61.97	61.60	61.70	76200
2007-05-09	61.29	61.52	61.00	61.48	125100
2007-05-10	61.36	61.40	61.01	61.35	80800
2007-05-11	60.99	61.78	60.93	61.72	47600
2007-05-14	62.06	62.67	62.06	62.44	106600
2007-05-15	62.90	63.56	62.90	63.24	101300
2007-05-16	63.13	63.60	63.03	63.12	84000
2007-05-17	62.33	63.10	62.24	63.09	118900
2007-05-18	63.26	63.47	63.05	63.40	106900
2007-05-21	63.54	63.71	63.20	63.34	47700
2007-05-22	63.53	63.53	63.12	63.44	71300
2007-05-23	64.00	65.01	63.87	64.90	165500
2007-05-24	65.35	65.39	64.26	64.46	124300
2007-05-25	65.17	66.12	65.05	66.05	137400
2007-05-29	66.26	66.69	65.78	65.79	148500
2007-05-30	65.61	66.41	65.25	66.41	86600
2007-05-31	66.62	66.83	66.15	66.71	96400
2007-06-01	66.64	66.85	66.29	66.85	86500
2007-06-04	66.68	66.71	66.22	66.55	122800
2007-06-05	66.34	66.80	66.25	66.59	68100
2007-06-06	66.78	66.80	65.74	66.04	64200
2007-06-07	65.92	66.00	64.49	64.58	150500
2007-06-08	64.58	65.69	64.52	65.61	61600
2007-06-11	65.36	65.88	65.19	65.55	68100
2007-06-12	65.09	65.09	64.28	64.33	114100
2007-06-13	64.31	64.85	63.89	64.81	99700
2007-06-14	64.59	64.90	64.10	64.38	78300
2007-06-15	64.67	64.67	64.27	64.43	45400
2007-06-18	64.22	64.28	63.98	64.09	170700
2007-06-19	64.14	64.35	64.04	64.26	94600
2007-06-20	64.04	64.47	63.70	63.86	102200
2007-06-21	63.51	63.58	63.00	63.29	66900
2007-06-22	63.37	63.48	63.08	63.43	82600
2007-06-25	63.35	63.75	63.22	63.31	65200
2007-06-26	63.51	63.91	63.23	63.26	104200
2007-06-27	63.18	63.18	62.45	62.85	85700
2007-06-28	63.42	63.91	63.24	63.56	116100
2007-06-29	63.77	64.43	63.33	64.35	102900
2007-07-02	64.70	64.70	64.20	64.42	56100
2007-07-03	64.83	65.49	64.76	65.47	34700
2007-07-05	65.18	65.63	64.82	65.61	107600
2007-07-06	65.76	66.10	65.52	65.76	78400
2007-07-09	65.86	66.63	65.86	66.12	142500
2007-07-10	65.87	66.30	65.62	65.78	68000
2007-07-11	65.27	65.34	64.90	65.22	98400
2007-07-12	65.55	66.40	65.50	66.40	68400
2007-07-13	66.07	66.55	66.07	66.33	60800
2007-07-16	66.17	66.65	65.95	66.43	80500
2007-07-17	66.26	66.99	66.25	66.95	91100
2007-07-18	66.87	67.08	66.62	67.08	91800
2007-07-19	67.06	67.47	66.85	67.32	55200
2007-07-20	67.35	67.61	66.91	66.99	110300
2007-07-23	67.13	67.23	66.54	66.80	68400
2007-07-24	66.60	67.21	66.28	66.29	181400
2007-07-25	66.40	66.92	65.50	66.50	131800
2007-07-26	65.62	65.74	63.92	64.45	544200
2007-07-27	63.96	64.46	63.40	63.71	212600
2007-07-30	63.55	63.55	62.39	62.77	214900
2007-07-31	63.48	63.54	62.38	62.51	190000
2007-08-01	61.88	62.23	60.62	61.80	298400
2007-08-02	62.47	62.95	62.19	62.66	121800
2007-08-03	62.81	62.88	61.29	61.45	233300
2007-08-06	61.60	62.92	61.16	62.92	74600
2007-08-07	62.28	62.78	61.62	61.89	303500
2007-08-08	62.81	63.52	62.63	63.16	251200
2007-08-09	61.60	61.94	60.65	60.81	460000
2007-08-10	59.96	61.42	59.93	61.31	179300
2007-08-13	62.22	62.37	58.80	59.15	210200
2007-08-14	58.92	58.94	55.34	57.27	750800
2007-08-15	56.39	57.52	55.99	56.80	235600
2007-08-16	56.49	59.69	55.89	59.50	566900
2007-08-17	61.85	62.76	60.84	62.39	310400
2007-08-20	62.72	62.95	60.95	61.50	220600
2007-08-21	61.00	62.06	60.93	62.06	155500
2007-08-22	62.75	62.89	61.72	62.12	111500
2007-08-23	63.18	63.39	62.31	63.13	143800
2007-08-24	63.37	63.74	62.97	63.74	101400
2007-08-27	63.66	64.00	63.23	63.76	124500
2007-08-28	62.42	63.40	61.38	61.75	378100
2007-08-29	61.69	61.89	60.51	61.64	129500
2007-08-30	60.94	61.43	60.59	60.78	194900
2007-08-31	62.00	62.00	60.89	61.60	176900
2007-09-04	61.83	62.28	61.55	62.16	80700
2007-09-05	61.31	62.04	60.95	61.04	203000
2007-09-06	61.16	61.33	60.25	60.45	128100
2007-09-07	59.93	60.44	59.47	59.70	212500
2007-09-10	59.68	59.82	58.80	59.30	232800
2007-09-11	59.95	60.69	59.76	60.29	166000
2007-09-12	60.45	60.63	59.85	60.08	127100
2007-09-13	60.31	60.64	60.10	60.27	91200
2007-09-14	60.31	60.48	59.93	60.16	120500
2007-09-17	60.45	61.14	60.10	60.91	90500
2007-09-18	61.01	62.60	60.91	62.55	167600
2007-09-19	62.79	62.85	62.13	62.62	139700
2007-09-20	63.30	63.48	62.00	62.12	185800
2007-09-21	62.75	63.20	62.60	62.75	80100
2007-09-24	62.75	62.82	62.10	62.31	59500
2007-09-25	62.13	62.62	62.08	62.51	115200
2007-09-26	62.60	64.63	62.23	64.34	144400
2007-09-27	62.06	65.30	62.06	65.09	183400
2007-09-28	65.14	65.62	64.73	65.48	105100
2007-10-01	65.49	66.97	65.47	66.86	213000
2007-10-02	66.37	66.95	65.73	65.97	159000
2007-10-03	65.50	66.66	65.23	65.35	118900
2007-10-04	65.36	65.75	64.61	65.39	129600
2007-10-05	66.82	67.10	66.18	66.31	172300
2007-10-08	66.53	66.53	66.11	66.43	35700
2007-10-09	66.08	66.08	64.88	65.53	131200
2007-10-10	65.42	65.60	65.03	65.40	62200
2007-10-11	65.82	66.01	65.27	65.45	80600
2007-10-12	65.52	65.65	65.30	65.52	81400
2007-10-15	65.52	65.60	64.46	64.82	87700
2007-10-16	64.32	64.40	63.10	63.36	95900
2007-10-17	64.16	64.39	63.14	63.42	100900
2007-10-18	63.20	64.09	63.04	63.88	94200
2007-10-19	63.79	63.89	62.87	62.91	148800
2007-10-22	61.89	62.63	61.75	62.63	115000
2007-10-23	63.66	63.96	63.20	63.37	102300
2007-10-24	63.11	63.20	62.17	62.54	97900
2007-10-25	63.30	63.30	62.06	62.45	121600
2007-10-26	62.99	63.02	62.45	62.88	110700
2007-10-29	63.39	64.75	63.04	64.69	160100
2007-10-30	64.41	65.40	64.29	65.37	122400
2007-10-31	65.20	66.58	64.89	66.58	287700
2007-11-01	65.65	65.78	64.90	64.97	186000
2007-11-02	66.58	66.58	64.78	65.73	198300
2007-11-05	64.79	65.50	64.79	65.32	126600
2007-11-06	66.19	67.09	65.78	66.97	190300
2007-11-07	67.26	67.60	64.44	64.51	267000
2007-11-08	64.76	65.02	62.23	63.20	624500
2007-11-09	62.85	62.89	59.87	60.14	752600
2007-11-12	59.14	60.65	59.14	59.20	389908
2007-11-13	60.45	60.67	59.90	60.54	185800
2007-11-14	62.15	62.15	59.18	59.39	243260
2007-11-15	59.20	59.54	57.71	58.15	273300
2007-11-16	59.48	59.48	57.69	58.25	310670
2007-11-19	58.13	58.53	57.58	58.15	247600
2007-11-20	57.88	58.36	56.38	57.37	281387
2007-11-21	56.64	56.84	55.42	55.85	349100
2007-11-23	57.55	57.84	55.95	56.52	140700
2007-11-26	56.97	57.08	55.63	55.83	300900
2007-11-27	56.41	58.45	55.80	58.13	406720
2007-11-28	58.21	62.00	58.13	61.58	372131
2007-11-29	61.10	62.26	60.66	61.25	315900
2007-11-30	62.54	63.44	61.96	63.09	294600
2007-12-03	62.40	62.68	61.17	61.59	369303
2007-12-04	60.50	60.50	58.57	59.04	321759
2007-12-05	59.82	59.93	58.80	59.42	305600
2007-12-06	59.04	59.61	58.42	59.07	266202
2007-12-07	59.90	60.00	58.97	59.37	166900
2007-12-10	59.26	59.89	59.26	59.57	110515
2007-12-11	59.39	60.96	58.71	58.83	308100
2007-12-12	60.12	60.40	58.83	59.45	330650
2007-12-13	58.81	59.06	57.91	58.52	169800
2007-12-14	57.54	57.84	56.41	57.06	259700
2007-12-17	56.86	57.80	56.06	56.23	284610
2007-12-18	56.49	56.94	55.39	55.51	348300
2007-12-19	56.12	57.04	55.59	55.94	432475
2007-12-20	56.54	56.54	55.00	55.46	235800
2007-12-21	55.50	56.40	55.24	56.06	237700
2007-12-24	56.45	57.14	56.15	57.11	97600
2007-12-26	57.19	57.34	56.52	56.66	64100
2007-12-27	56.95	57.52	56.65	56.95	158477
2007-12-28	56.77	57.91	56.77	57.78	230500
2007-12-31	57.87	57.87	56.56	56.60	287100
2008-01-02	57.02	57.07	55.79	55.92	222200
2008-01-03	56.01	56.98	55.64	56.68	203100
2008-01-04	56.65	56.65	54.96	55.21	200750
2008-01-07	55.71	56.04	54.89	55.77	401150
2008-01-08	56.41	56.81	55.13	55.13	266672
2008-01-09	55.13	56.06	54.48	56.06	266000
2008-01-10	55.39	57.45	54.76	56.87	458000
2008-01-11	55.98	56.42	55.41	55.84	270100
2008-01-14	56.51	56.62	55.54	56.54	195100
2008-01-15	56.04	56.12	54.79	54.79	365500
2008-01-16	54.56	55.48	53.55	53.71	400600
2008-01-17	53.68	54.33	52.84	52.89	386100
2008-01-18	53.76	53.83	51.92	52.48	432650
2008-01-22	50.34	52.55	49.78	51.89	731150
2008-01-23	51.80	54.64	51.51	54.57	796300
2008-01-24	54.64	56.32	54.64	56.00	450000
2008-01-25	56.01	56.36	54.43	54.88	306775
2008-01-28	54.91	56.53	54.64	56.49	276600
2008-01-29	57.49	58.07	57.28	57.82	248500
2008-01-30	57.16	57.89	56.60	56.99	361100
2008-01-31	55.63	56.94	55.63	56.51	478300
2008-02-01	56.13	58.35	56.13	58.20	255600
2008-02-04	58.55	59.08	58.12	58.46	372565
2008-02-05	57.98	57.98	56.02	56.30	333673
2008-02-06	56.41	56.59	55.35	55.71	321100
2008-02-07	55.37	56.48	55.20	56.00	338000
2008-02-08	56.25	56.91	55.61	56.11	223950
2008-02-11	55.79	55.90	55.11	55.32	287900
2008-02-12	56.00	56.16	54.57	54.88	313000
2008-02-13	55.15	55.40	53.71	54.91	367800
2008-02-14	54.84	54.84	54.05	54.08	208600
2008-02-15	53.80	53.90	52.54	53.34	336200
2008-02-19	52.99	53.34	52.24	52.67	351279
2008-02-20	52.35	53.51	52.05	53.37	342000
2008-02-21	54.00	54.00	53.03	53.18	277300
2008-02-22	53.18	53.72	52.43	53.72	418400
2008-02-25	54.42	54.79	53.63	54.68	351900
2008-02-26	54.78	56.06	54.76	55.73	288500
2008-02-27	55.60	56.06	55.05	55.08	344600
2008-02-28	54.39	54.57	53.64	53.95	529200
2008-02-29	52.83	53.04	50.25	50.54	707558
2008-03-03	50.31	50.45	48.38	48.91	605450
2008-03-04	48.01	48.01	46.07	46.92	967600
2008-03-05	48.15	48.15	45.55	45.79	673500
2008-03-06	45.21	45.21	42.19	42.48	1036863
2008-03-07	41.86	44.00	41.79	43.52	1147950
2008-03-10	43.95	44.10	42.09	42.32	874700
2008-03-11	44.10	44.10	41.18	42.23	1043400
2008-03-12	42.64	42.70	41.90	42.00	1317400
2008-03-13	41.71	42.65	41.12	42.43	821576
2008-03-14	42.30	42.30	40.53	40.70	1118074
2008-03-17	40.01	40.26	38.24	39.24	872840
2008-03-18	42.32	42.32	39.52	41.92	825783
2008-03-19	41.41	43.92	41.34	41.34	1032600
2008-03-20	41.79	43.91	41.79	43.68	869914
2008-03-24	46.30	46.30	43.97	45.81	1430000
2008-03-25	45.97	46.72	45.50	46.08	1335130
2008-03-26	45.64	45.72	43.68	44.24	624035
2008-03-27	44.69	45.72	44.47	44.90	577000
2008-03-28	45.36	45.46	43.65	43.92	343800
2008-03-31	43.21	44.81	43.21	44.81	382091
2008-04-01	45.80	46.50	45.60	46.25	397617
2008-04-02	47.46	47.46	45.88	46.08	355900
2008-04-03	45.94	47.63	45.81	47.31	471900
2008-04-04	46.97	47.61	46.20	46.33	341600
2008-04-07	46.83	47.32	46.36	46.59	302700
2008-04-08	46.23	46.28	45.72	46.09	298100
2008-04-09	45.69	45.91	44.93	45.24	301700
2008-04-10	43.96	46.24	43.96	46.19	369900
2008-04-11	45.46	46.13	45.34	45.59	290707
2008-04-14	45.50	45.94	44.90	45.13	255615
2008-04-15	45.19	45.28	44.80	44.97	206632
2008-04-16	46.05	46.11	45.52	46.07	342012
2008-04-17	45.71	46.18	45.30	45.91	330308
2008-04-18	47.15	47.87	47.15	47.71	424246
2008-04-21	47.90	48.93	47.90	48.16	297646
2008-04-22	47.92	48.70	47.44	48.15	279125
2008-04-23	48.13	48.13	47.02	47.39	412815
2008-04-24	47.36	48.90	46.97	48.69	328481
2008-04-25	48.95	48.97	47.97	48.85	250619
2008-04-28	49.03	50.05	48.97	49.59	239479
2008-04-29	49.85	50.04	49.31	49.75	279279
2008-04-30	49.70	50.00	49.53	49.97	447931
2008-05-01	49.25	49.81	48.93	49.75	347559
2008-05-02	50.33	51.24	50.28	51.05	362751
2008-05-05	51.11	51.14	50.31	50.44	226620
2008-05-06	49.94	51.08	49.88	50.92	209378
2008-05-07	51.08	51.11	49.99	50.03	218474
2008-05-08	49.96	50.04	48.42	48.83	361313
2008-05-09	48.54	49.52	48.54	48.85	232374
2008-05-12	48.90	49.33	48.47	48.95	307288
2008-05-13	49.05	49.39	48.82	49.09	217669
2008-05-14	49.55	49.95	49.42	49.48	162675
2008-05-15	49.68	50.14	49.64	50.05	224824
2008-05-16	50.28	50.31	49.56	50.01	162572
2008-05-19	49.91	50.27	49.50	49.70	81640
2008-05-20	49.95	50.17	49.25	49.36	316502
2008-05-21	49.61	49.93	48.77	48.97	313195
2008-05-22	49.11	50.13	48.95	49.85	248810
2008-05-23	49.68	50.13	49.07	49.12	200823
2008-05-27	49.12	50.37	48.08	48.14	579688
2008-05-28	48.32	48.39	47.70	48.11	323464
2008-05-29	48.27	49.26	48.27	49.19	325499
2008-05-30	49.38	49.65	48.81	49.08	323075
2008-06-02	48.80	48.90	48.11	48.39	262443
2008-06-03	48.33	48.33	47.42	47.48	271935
2008-06-04	47.19	47.76	47.11	47.44	243995
2008-06-05	47.63	47.98	47.19	47.65	218851
2008-06-06	47.52	47.68	46.65	46.75	318774
2008-06-09	46.76	47.38	46.47	46.82	392883
2008-06-10	46.61	46.64	45.59	45.59	382418
2008-06-11	46.10	46.17	44.71	44.88	340646
2008-06-12	44.88	45.17	43.44	43.51	477600
2008-06-13	43.76	43.90	43.28	43.73	309651
2008-06-16	43.85	44.95	43.65	44.46	361014
2008-06-17	45.09	45.42	44.70	44.79	380413
2008-06-18	44.52	44.80	43.87	44.49	408749
2008-06-19	44.84	44.90	43.85	44.16	312790
2008-06-20	43.54	43.57	43.04	43.10	284422
2008-06-23	43.34	43.34	42.07	42.22	249911
2008-06-24	42.25	42.69	41.50	41.80	370244
2008-06-25	42.12	43.67	42.00	43.44	440087
2008-06-26	44.93	44.93	41.90	41.97	300727
2008-06-27	41.81	42.68	41.81	42.29	305119
2008-06-30	42.08	42.27	41.14	41.23	330800
2008-07-01	41.08	41.79	40.65	41.37	308043
2008-07-02	42.01	42.24	40.72	40.90	469255
2008-07-03	41.09	41.59	40.54	41.04	345254
2008-07-07	41.35	42.76	41.35	41.94	647861
2008-07-08	41.55	43.09	41.55	43.02	517583
2008-07-09	43.45	44.25	42.57	42.68	446060
2008-07-10	43.08	43.41	42.33	42.57	498544
2008-07-11	41.90	42.73	41.07	41.51	646181
2008-07-14	42.28	42.40	39.71	39.82	696097
2008-07-15	39.32	40.55	37.70	39.19	1216359
2008-07-16	39.88	41.82	39.15	41.81	729242
2008-07-17	43.35	44.96	42.85	44.80	764330
2008-07-18	44.79	46.15	44.79	45.71	709507
2008-07-21	45.70	46.94	45.19	45.63	493383
2008-07-22	44.67	46.89	44.44	46.81	597944
2008-07-23	46.94	49.48	46.53	49.28	877534
2008-07-24	48.90	49.52	46.51	46.72	667446
2008-07-25	46.77	47.13	45.70	46.79	571899
2008-07-28	46.17	46.92	45.62	45.75	498276
2008-07-29	45.91	47.51	45.64	47.50	645848
2008-07-30	47.21	47.39	46.58	47.13	678195
2008-07-31	46.15	47.56	46.01	46.87	476418
2008-08-01	47.06	47.29	45.86	46.16	480063
2008-08-04	45.41	46.62	45.15	46.10	220968
2008-08-05	45.87	47.89	45.40	47.71	410049
2008-08-06	47.20	47.50	46.33	47.12	381436
2008-08-07	46.29	47.02	45.44	45.55	353588
2008-08-08	45.50	46.19	44.66	45.79	507383
2008-08-11	45.66	46.42	45.42	45.74	491275
2008-08-12	45.81	46.26	44.97	45.44	363159
2008-08-13	44.44	44.44	43.56	44.03	480218
2008-08-14	43.54	44.53	43.54	44.47	373535
2008-08-15	44.68	44.75	43.99	44.59	292606
2008-08-18	44.72	44.84	43.40	43.51	281543
2008-08-19	43.28	43.34	42.04	42.18	350327
2008-08-20	42.32	42.77	41.63	42.21	424096
2008-08-21	41.91	42.56	41.57	42.36	260179
2008-08-22	42.75	43.03	42.11	42.91	235878
2008-08-25	42.39	42.93	41.89	41.95	288874
2008-08-26	41.74	41.93	40.50	41.85	416912
2008-08-27	42.20	43.87	42.11	43.58	493068
2008-08-28	44.27	44.84	43.54	43.91	390301
2008-08-29	43.76	43.99	43.33	43.66	392808
2008-09-02	44.71	44.71	43.18	43.46	393713
2008-09-03	43.73	44.84	43.36	44.72	481593
2008-09-04	44.55	45.16	44.16	44.88	604676
2008-09-05	44.95	45.09	44.05	45.03	656249
2008-09-08	46.85	47.33	45.54	45.72	830000
2008-09-09	46.01	46.55	44.63	44.74	1082402
2008-09-10	45.16	46.11	44.75	45.45	653526
2008-09-11	44.40	45.64	44.39	45.64	661720
2008-09-12	45.15	46.38	45.15	46.35	566227
2008-09-15	44.31	46.03	44.07	45.37	873615
2008-09-16	44.70	44.97	43.54	44.56	1257626
2008-09-17	41.70	44.49	41.70	42.25	1288784
2008-09-18	43.56	45.35	40.23	45.13	2322017
2008-09-19	47.72	49.01	46.91	47.37	1346232
2008-09-22	47.35	48.08	45.93	46.22	345103
2008-09-23	45.71	47.06	45.71	46.72	251702
2008-09-24	46.60	47.01	45.95	46.30	153615
2008-09-25	46.41	46.96	45.89	46.40	171116
2008-09-26	46.01	46.11	44.66	45.27	159500
2008-09-29	44.84	45.27	40.30	41.80	266665
2008-09-30	42.38	43.62	41.25	43.10	214966
2008-10-01	43.00	43.87	42.24	42.96	225511
2008-10-02	42.41	43.75	40.50	40.61	379674
2008-10-03	44.00	44.25	39.26	39.26	530083
2008-10-06	38.43	38.43	35.45	37.40	411504
2008-10-07	37.31	37.31	35.22	35.32	318548
2008-10-08	33.80	37.15	33.00	35.30	415743
2008-10-09	35.18	36.38	32.61	33.10	1048485
2008-10-10	34.50	34.50	29.20	32.49	1003928
2008-10-13	34.50	37.90	33.85	37.87	369237
2008-10-14	39.66	39.94	34.43	36.07	919544
2008-10-15	36.57	36.57	34.26	34.35	552091
2008-10-16	34.20	35.31	32.74	35.30	989844
2008-10-17	34.46	37.63	34.19	36.75	883808
2008-10-20	37.47	37.47	36.20	37.30	573693
2008-10-21	36.21	37.23	35.44	35.55	357398
2008-10-22	35.00	35.00	32.86	33.28	543748
2008-10-23	33.04	35.16	32.35	35.16	1026703
2008-10-24	32.00	34.47	32.00	33.62	758258
2008-10-27	33.39	34.42	32.00	32.06	547274
2008-10-28	33.12	34.15	31.75	34.15	549293
2008-10-29	34.46	36.00	33.37	34.87	615284
2008-10-30	35.99	36.42	34.90	36.15	554865
2008-10-31	35.39	36.85	34.83	35.77	705137
2008-11-03	36.04	37.30	35.91	36.60	402941
2008-11-04	37.60	39.11	37.37	39.11	329262
2008-11-05	38.59	39.00	36.68	36.68	330594
2008-11-06	36.66	37.00	34.96	35.66	515422
2008-11-07	36.49	36.98	35.36	35.71	309004
2008-11-10	36.17	36.51	34.81	35.10	348975
2008-11-11	34.87	35.73	34.66	34.81	366188
2008-11-12	34.20	34.64	32.79	33.24	313709
2008-11-13	34.10	35.54	32.12	35.48	773113
2008-11-14	34.75	35.37	33.67	33.81	593106
2008-11-17	33.81	33.84	32.22	32.41	653265
2008-11-18	32.58	33.32	31.68	32.84	515487
2008-11-19	32.28	32.28	29.63	29.81	884708
2008-11-20	29.14	29.14	24.96	25.70	1436980
2008-11-21	28.77	29.17	22.56	25.62	1494762
2008-11-24	27.09	28.59	24.10	27.55	974914
2008-11-25	29.19	30.50	26.62	28.16	1116892
2008-11-26	27.87	28.10	26.96	28.00	605290
2008-11-28	28.35	28.90	27.96	28.82	231235
2008-12-01	28.98	29.64	28.25	28.50	953622
2008-12-02	28.40	28.71	26.70	27.31	788285
2008-12-03	26.15	27.81	26.15	27.62	970181
2008-12-04	27.77	28.30	26.53	26.63	821155
2008-12-05	25.66	27.44	25.57	27.33	736194
2008-12-08	28.83	29.55	28.45	28.83	672006
2008-12-09	28.88	28.88	27.23	27.25	703436
2008-12-10	27.81	27.98	26.40	27.15	606927
2008-12-11	27.58	28.01	26.47	26.68	443099
2008-12-12	26.02	27.55	25.89	27.00	744663
2008-12-15	27.00	27.31	25.90	26.38	670281
2008-12-16	24.33	25.36	24.21	25.34	1531391
2008-12-17	25.10	25.50	24.69	25.13	572797
2008-12-18	25.38	25.38	23.99	24.53	639674
2008-12-19	24.50	24.81	24.10	24.53	540197
2008-12-22	24.80	24.80	23.96	24.22	427458
2008-12-23	24.48	24.68	24.16	24.65	454163
2008-12-24	24.39	24.65	24.31	24.52	308417
2008-12-26	24.52	24.83	24.10	24.63	489875
2008-12-29	24.65	25.11	24.29	25.08	483843
2008-12-30	24.96	25.35	24.71	25.30	433102
2008-12-31	25.64	25.82	25.05	25.69	326731
2009-01-02	25.57	26.53	25.22	26.39	288028
2009-01-05	26.78	27.95	26.20	27.49	588820
2009-01-06	27.98	29.41	27.86	29.28	807317
2009-01-07	29.21	29.21	28.11	28.33	598725
2009-01-08	28.09	28.84	27.97	28.77	459693
2009-01-09	28.71	28.88	27.90	28.26	473473
2009-01-12	27.99	28.07	26.68	26.95	422401
2009-01-13	26.84	27.47	26.76	27.23	724194
2009-01-14	27.05	27.05	25.69	26.16	532761
2009-01-15	26.21	26.39	24.73	25.97	624695
2009-01-16	26.70	26.79	25.22	26.00	604773
2009-01-20	25.17	25.19	23.80	23.92	799660
2009-01-21	24.51	25.10	23.26	25.06	770391
2009-01-22	24.29	24.69	23.68	24.04	858510
2009-01-23	23.49	24.99	23.36	24.56	896825
2009-01-26	25.69	25.89	24.61	25.14	753457
2009-01-27	25.40	26.79	25.31	26.64	722975
2009-01-28	27.89	28.57	27.40	27.66	1010204
2009-01-29	27.39	27.62	26.52	26.67	746225
2009-01-30	26.96	27.09	25.66	26.70	1117981
2009-02-02	26.32	26.56	25.57	25.79	886967
2009-02-03	26.14	26.73	25.64	26.57	852234
2009-02-04	26.32	26.39	25.09	25.64	839038
2009-02-05	25.50	26.27	25.07	26.02	650967
2009-02-06	25.50	26.38	25.25	26.17	808700
2009-02-09	26.15	26.37	25.77	26.07	656268
2009-02-10	25.66	25.92	24.12	24.30	1179683
2009-02-11	24.76	24.76	24.03	24.25	1063500
2009-02-12	24.01	24.42	23.41	24.42	1225665
2009-02-13	24.41	24.47	23.83	24.08	1095779
2009-02-17	23.42	23.42	22.17	22.23	1311999
2009-02-18	22.45	22.57	21.04	21.19	1407244
2009-02-19	21.83	22.20	20.51	20.67	1413316
2009-02-20	20.18	20.39	19.35	19.91	2132231
2009-02-23	20.41	20.85	19.51	19.51	1684272
2009-02-24	19.61	21.22	19.32	21.03	1686069
2009-02-25	20.99	21.88	19.75	21.08	2340747
2009-02-26	21.69	23.20	21.69	22.77	1777705
2009-02-27	22.35	22.35	21.51	22.13	2125676
2009-03-02	21.25	21.46	20.27	20.73	1728697
2009-03-03	21.19	21.80	20.46	21.38	1620185
2009-03-04	22.45	22.68	21.46	22.28	1505010
2009-03-05	21.44	21.91	20.91	21.08	2104170
2009-03-06	21.15	21.78	21.00	21.49	1747051
2009-03-09	21.53	21.53	20.67	20.75	1539556
2009-03-10	21.22	23.10	21.22	23.05	1883500
2009-03-11	23.68	24.09	22.56	23.21	1849465
2009-03-12	23.06	25.04	23.01	25.01	2140585
2009-03-13	25.07	25.49	24.14	24.79	1671696
2009-03-16	25.01	26.25	25.01	25.35	2100451
2009-03-17	25.26	26.09	25.12	26.09	1634397
2009-03-18	26.12	26.85	25.33	26.61	2137890
2009-03-19	27.23	27.56	25.98	26.01	1832231
2009-03-20	26.07	26.47	25.54	25.85	1745907
2009-03-23	26.93	27.92	26.63	27.90	1899543
2009-03-24	27.70	28.28	27.21	27.42	2059875
2009-03-25	27.67	28.43	26.45	27.17	2513792
2009-03-26	27.43	27.53	26.81	27.45	2021155
2009-03-27	27.06	27.48	26.63	26.81	1502064
2009-03-30	25.92	25.92	24.74	25.10	1318354
2009-03-31	25.56	26.50	25.46	26.11	1083328
2009-04-01	25.82	26.90	25.36	26.83	1008515
2009-04-02	27.98	28.30	27.44	27.84	1356996
2009-04-03	27.91	28.56	27.65	28.45	1196151
2009-04-06	28.07	28.28	27.55	28.24	1128652
2009-04-07	27.65	27.89	27.32	27.63	644849
2009-04-08	27.77	28.08	27.26	27.53	700588
2009-04-09	28.68	29.41	28.68	29.41	1026491
2009-04-13	29.32	30.51	29.03	30.35	898782
2009-04-14	30.13	32.05	30.13	31.24	1934103
2009-04-15	31.13	32.16	30.98	32.12	1344491
2009-04-16	32.47	33.00	31.70	32.74	1102099
2009-04-17	32.70	33.80	32.68	33.35	1232329
2009-04-20	32.44	32.44	30.95	30.98	1113039
2009-04-21	30.30	32.33	29.96	32.09	1606601
2009-04-22	31.28	32.26	31.22	31.33	1296529
2009-04-23	31.57	32.41	31.47	32.41	1340338
2009-04-24	32.96	33.37	32.63	33.17	1873519
2009-04-27	32.79	33.49	32.54	32.81	1173006
2009-04-28	32.51	33.17	32.29	32.68	927655
2009-04-29	32.89	33.10	32.59	32.77	1188741
2009-04-30	33.41	33.59	32.59	33.01	1439282
2009-05-01	33.18	33.34	32.74	32.99	797796
2009-05-04	33.67	35.50	33.51	34.92	1220113
2009-05-05	34.67	36.67	34.67	36.26	1648940
2009-05-06	36.98	38.24	36.75	37.95	1749121
2009-05-07	38.33	38.80	36.54	36.92	1707977
2009-05-08	37.89	38.81	37.35	38.81	1161311
2009-05-11	37.84	38.29	37.59	37.78	1112173
2009-05-12	37.75	38.83	36.09	37.36	1265748
2009-05-13	37.04	37.04	35.06	35.13	1255937
2009-05-14	35.10	36.31	35.00	35.96	1011187
2009-05-15	35.79	36.28	35.18	35.41	804023
2009-05-18	35.99	37.33	35.78	37.27	648257
2009-05-19	37.27	37.65	36.75	36.87	993127
2009-05-20	37.67	38.53	37.42	37.81	1252444
2009-05-21	36.86	37.24	36.27	36.57	1201104
2009-05-22	36.93	37.20	35.97	36.57	912089
2009-05-26	36.91	39.35	36.56	39.28	1604904
2009-05-27	39.17	39.19	37.50	37.58	1502784
2009-05-28	38.00	38.90	37.44	38.80	1480572
2009-05-29	39.00	40.10	38.84	40.09	1194673
2009-06-01	40.96	41.57	40.77	41.19	1185759
2009-06-02	40.96	41.97	40.80	41.75	990980
2009-06-03	41.00	41.02	39.66	39.84	908826
2009-06-04	40.01	41.28	39.92	41.19	662243
2009-06-05	41.20	41.20	39.97	40.40	1060209
2009-06-08	40.16	40.98	39.78	40.79	686784
2009-06-09	41.16	41.54	40.82	40.90	464800
2009-06-10	41.16	41.17	39.86	40.63	689605
2009-06-11	40.89	41.41	40.63	41.00	529695
2009-06-12	40.48	40.80	40.11	40.78	349154
2009-06-15	40.42	40.42	39.00	40.00	567052
2009-06-16	40.36	40.46	39.43	39.67	461684
2009-06-17	39.48	39.90	38.81	39.46	530985
2009-06-18	39.59	40.31	39.23	40.23	493054
2009-06-19	40.35	41.04	40.30	40.88	539540
2009-06-22	39.90	40.16	39.50	39.85	548340
2009-06-23	39.76	40.04	38.88	39.34	589979
2009-06-24	40.17	40.95	39.98	40.53	503135
2009-06-25	40.04	41.39	40.03	41.38	479653
2009-06-26	41.39	42.68	41.09	42.50	632448
2009-06-29	42.85	43.23	42.45	43.20	513384
2009-06-30	43.41	43.41	41.67	42.15	707319
2009-07-01	42.84	43.28	42.44	43.03	258438
2009-07-02	42.23	42.84	41.69	41.93	477641
2009-07-06	41.75	42.25	41.05	42.13	444521
2009-07-07	41.80	42.14	40.50	40.53	629921
2009-07-08	40.45	40.98	38.60	39.30	997133
2009-07-09	39.89	39.94	38.98	39.84	714168
2009-07-10	39.37	39.66	38.73	39.44	405637
2009-07-13	39.50	40.62	38.88	40.53	536949
2009-07-14	41.39	42.46	41.20	42.29	577323
2009-07-15	42.58	44.30	42.58	44.11	524117
2009-07-16	43.74	44.19	43.34	43.91	388424
2009-07-17	43.91	44.23	43.60	44.04	377177
2009-07-20	44.62	45.11	44.19	44.77	451360
2009-07-21	45.17	45.17	43.83	44.41	696425
2009-07-22	43.78	44.98	43.78	44.35	591050
2009-07-23	44.28	46.04	44.28	46.04	572238
2009-07-24	46.02	47.71	45.67	47.71	638925
2009-07-27	47.62	48.80	47.55	48.53	606080
2009-07-28	47.98	48.55	46.96	47.77	463305
2009-07-29	47.79	47.79	46.71	47.58	922340
2009-07-30	48.38	48.79	47.98	48.60	840344
2009-07-31	48.67	50.16	48.67	50.11	716274
2009-08-03	51.00	51.76	50.20	50.93	971589
2009-08-04	50.73	51.20	50.31	50.74	597998
2009-08-05	50.35	51.02	50.24	50.83	900695
2009-08-06	50.86	51.07	48.81	48.89	719825
2009-08-07	49.01	49.96	48.45	49.42	688871
2009-08-10	48.87	49.21	48.01	48.46	498391
2009-08-11	47.98	47.98	45.97	46.04	755215
2009-08-12	46.02	47.41	45.83	46.86	955783
2009-08-13	47.38	47.65	46.68	47.17	644925
2009-08-14	47.23	47.60	45.63	46.54	612466
2009-08-17	45.15	45.20	44.52	44.96	519699
2009-08-18	44.97	45.32	44.68	45.10	426983
2009-08-19	44.65	46.11	44.30	45.94	422512
2009-08-20	46.12	46.45	45.80	46.42	364510
2009-08-21	46.72	47.06	46.44	47.03	439003
2009-08-24	47.50	47.77	45.44	45.57	1834019
2009-08-25	47.50	48.59	47.02	48.20	1412315
2009-08-26	47.53	49.03	47.21	48.96	823594
2009-08-27	49.37	49.79	48.29	49.79	1020512
2009-08-28	49.88	50.10	47.99	48.12	830149
2009-08-31	47.23	48.33	46.70	48.22	697158
2009-09-01	48.07	48.52	46.17	46.17	837689
2009-09-02	45.62	46.25	45.29	45.65	822945
2009-09-03	46.15	46.64	45.91	46.43	413492
2009-09-04	46.82	47.84	46.80	47.82	396078
2009-09-08	48.77	49.18	47.66	48.04	448315
2009-09-09	48.34	48.34	47.32	47.55	482404
2009-09-10	47.45	48.03	47.30	47.92	327701
2009-09-11	48.14	48.32	47.71	48.05	465645
2009-09-14	47.29	48.28	47.27	48.22	382492
2009-09-15	48.52	49.35	48.00	49.23	617819
2009-09-16	49.56	49.90	49.25	49.88	462015
2009-09-17	49.51	50.96	49.51	50.38	612203
2009-09-18	50.34	50.68	50.11	50.18	432153
2009-09-21	49.36	49.63	48.85	49.18	502410
2009-09-22	49.88	50.61	49.71	50.50	399576
2009-09-23	50.33	51.20	50.24	50.26	771098
2009-09-24	50.27	50.47	48.55	48.73	831529
2009-09-25	48.66	49.34	48.37	48.70	514750
2009-09-28	48.75	50.15	48.55	50.00	377201
2009-09-29	49.79	50.22	49.59	49.66	451549
2009-09-30	50.53	50.87	49.53	50.64	519257
2009-10-01	50.59	50.82	48.82	48.82	476142
2009-10-02	48.26	48.43	47.66	47.89	764306
2009-10-05	48.38	49.50	48.25	49.24	564071
2009-10-06	49.88	50.28	48.99	49.60	442989
2009-10-07	49.64	49.99	49.14	49.95	537835
2009-10-08	50.49	50.70	49.96	50.58	741341
2009-10-09	50.83	51.16	50.29	50.51	582405
2009-10-12	50.68	51.09	50.68	50.72	212501
2009-10-13	51.05	51.16	50.26	50.43	426623
2009-10-14	51.36	51.38	50.80	51.25	478342
2009-10-15	50.87	51.34	50.63	50.81	489944
2009-10-16	50.51	50.64	50.08	50.45	473542
2009-10-19	50.82	51.09	50.36	51.03	382862
2009-10-20	50.91	50.91	49.89	50.07	499713
2009-10-21	49.89	50.71	49.68	49.80	757725
2009-10-22	49.41	50.72	49.35	50.66	536166
2009-10-23	50.47	50.53	49.38	49.53	780859
2009-10-26	49.46	49.70	48.36	48.55	659755
2009-10-27	48.50	48.65	47.22	47.37	916666
2009-10-28	47.03	47.54	46.40	46.83	830756
2009-10-29	47.65	48.19	47.13	48.09	774128
2009-10-30	47.79	47.79	45.88	46.37	1156859
2009-11-02	46.66	47.35	46.09	46.52	1219159
2009-11-03	46.26	47.54	46.09	47.53	818195
2009-11-04	47.60	47.97	46.94	47.05	892701
2009-11-05	47.09	47.45	46.92	47.39	591498
2009-11-06	46.69	47.22	46.41	46.59	665395
2009-11-09	47.81	48.80	47.81	48.80	651048
2009-11-10	48.52	49.44	48.42	49.12	631480
2009-11-11	49.65	49.80	48.88	49.17	586719
2009-11-12	49.00	49.38	48.28	48.59	612908
2009-11-13	48.88	49.01	48.45	48.93	524395
2009-11-16	49.45	49.45	48.94	49.31	745556
2009-11-17	48.80	50.43	48.66	50.32	706616
2009-11-18	50.51	50.92	50.28	50.91	622294
2009-11-19	50.22	50.40	49.44	50.18	612413
2009-11-20	49.95	50.35	49.64	50.25	502268
2009-11-23	51.06	51.40	50.76	50.99	692163
2009-11-24	51.31	51.34	50.18	50.45	766830
2009-11-25	51.00	51.29	50.97	51.00	682986
2009-11-27	48.60	50.31	48.56	49.99	371575
2009-11-30	50.07	51.24	50.05	51.14	763230
2009-12-01	51.79	52.38	51.58	52.11	614600
2009-12-02	52.07	52.50	51.76	52.13	573043
2009-12-03	52.10	52.16	51.32	51.32	525049
2009-12-04	52.12	52.40	51.20	51.42	668375
2009-12-07	51.49	52.15	51.13	51.40	460235
2009-12-08	50.95	51.08	50.08	50.32	701654
2009-12-09	50.53	50.95	49.77	50.74	520087
2009-12-10	51.05	51.23	50.19	50.76	300036
2009-12-11	50.70	50.80	49.61	49.94	398164
2009-12-14	49.89	50.74	49.88	50.59	238836
2009-12-15	50.47	50.97	50.17	50.72	333793
2009-12-16	50.99	51.63	50.84	51.14	336997
2009-12-17	50.58	50.92	50.40	50.60	410912
2009-12-18	50.73	50.98	50.46	50.69	410191
2009-12-21	51.26	51.78	50.92	51.08	317271
2009-12-22	51.19	51.97	51.10	51.90	194902
2009-12-23	52.12	52.42	51.82	51.91	212789
2009-12-24	51.93	52.37	51.93	52.26	101651
2009-12-28	52.21	52.50	52.06	52.28	86071
2009-12-29	52.65	53.23	52.56	52.74	319397
2009-12-30	52.31	52.55	52.04	52.35	159579
2009-12-31	52.62	53.42	52.62	53.08	207726
2010-01-04	53.86	54.04	53.37	53.67	392671
2010-01-05	53.86	54.16	53.18	53.39	314736
2010-01-06	53.75	53.75	52.77	52.92	465352
2010-01-07	53.07	53.07	52.21	52.27	568342
2010-01-08	52.29	52.50	51.66	52.15	628683
2010-01-11	52.35	52.50	51.67	51.84	357705
2010-01-12	51.56	51.63	51.07	51.53	482934
2010-01-13	51.74	52.08	51.15	52.00	355221
2010-01-14	52.09	52.38	51.75	52.38	262125
2010-01-15	52.25	52.30	51.77	52.12	346567
2010-01-19	52.16	52.66	52.00	52.45	295773
2010-01-20	51.54	51.64	51.11	51.58	443929
2010-01-21	51.52	51.60	50.07	50.07	646848
2010-01-22	50.00	50.00	49.15	49.32	523787
2010-01-25	49.75	50.13	49.05	49.77	501769
2010-01-26	49.25	50.66	48.95	50.21	578634
2010-01-27	50.19	50.89	49.91	50.76	513523
2010-01-28	50.76	50.76	49.14	49.50	548194
2010-01-29	49.52	49.74	48.64	48.71	746852
2010-02-01	49.00	49.39	48.74	49.33	288478
2010-02-02	49.43	50.48	49.34	50.30	431236
2010-02-03	50.18	50.31	49.46	49.72	364277
2010-02-04	49.29	49.32	48.39	48.45	425012
2010-02-05	48.50	48.64	47.47	48.62	626314
2010-02-08	49.10	49.10	48.10	48.10	371635
2010-02-09	48.78	49.26	48.33	48.86	492440
2010-02-10	48.92	49.81	48.88	49.73	421772
2010-02-11	49.96	50.97	49.74	50.92	460752
2010-02-12	50.48	51.30	50.48	51.19	443811
2010-02-16	51.63	52.64	51.57	52.37	432317
2010-02-17	52.46	53.24	52.46	53.04	366893
2010-02-18	53.10	53.61	53.05	53.45	213333
2010-02-19	52.98	53.76	52.85	53.47	278886
2010-02-22	53.38	53.74	53.01	53.04	304161
2010-02-23	52.70	53.01	51.72	51.79	496113
2010-02-24	51.92	52.35	51.53	51.76	348278
2010-02-25	50.87	52.80	50.78	52.52	409500
2010-02-26	52.79	53.22	52.31	53.17	286920
2010-03-01	53.47	54.55	53.47	54.38	471902
2010-03-02	55.60	56.94	55.60	56.82	901903
2010-03-03	56.80	57.85	56.71	57.22	838681
2010-03-04	57.47	57.99	56.87	57.59	674013
2010-03-05	57.65	58.00	57.33	57.81	561835
2010-03-08	58.08	58.20	57.70	57.86	297334
2010-03-09	57.70	57.90	57.25	57.71	485114
2010-03-10	57.63	58.16	57.47	57.66	247776
2010-03-11	57.44	57.99	57.16	57.95	311231
2010-03-12	58.42	58.71	58.36	58.57	372798
2010-03-15	58.38	59.31	58.29	59.30	330583
2010-03-16	59.52	60.40	59.40	60.15	513437
2010-03-17	60.39	60.61	60.03	60.36	304670
2010-03-18	60.22	60.48	59.86	60.09	219194
2010-03-19	60.50	60.54	59.68	60.04	388644
2010-03-22	59.30	60.71	59.16	60.54	418226
2010-03-23	60.70	61.40	60.56	61.23	436925
2010-03-24	60.80	60.95	60.38	60.50	295411
2010-03-25	61.11	61.45	60.64	60.81	462649
2010-03-26	60.77	60.94	59.62	60.15	677443
2010-03-29	60.69	60.71	60.01	60.47	343427
2010-03-30	60.96	61.12	60.68	60.71	247522
2010-03-31	60.87	61.07	60.36	60.70	314233
2010-04-01	61.04	61.74	60.94	61.51	326514
2010-04-05	61.73	61.90	61.17	61.43	361967
2010-04-06	61.05	61.82	60.74	61.25	346806
2010-04-07	61.41	61.58	60.71	60.92	433740
2010-04-08	60.52	61.18	59.95	60.98	254218
2010-04-09	60.88	61.40	60.72	60.95	324805
2010-04-12	60.95	61.65	60.88	61.07	282151
2010-04-13	60.96	61.34	60.69	61.13	239560
2010-04-14	61.52	63.17	61.35	63.06	706759
2010-04-15	62.93	64.11	62.89	63.51	525243
2010-04-16	63.45	64.46	62.46	62.99	1015683
2010-04-19	62.22	63.49	61.97	63.27	702731
2010-04-20	64.20	64.58	64.09	64.57	624855
2010-04-21	64.75	65.18	63.96	64.40	806353
2010-04-22	64.27	64.80	63.75	64.73	658039
2010-04-23	64.51	65.06	64.28	64.90	413858
2010-04-26	65.20	65.68	64.96	65.30	732205
2010-04-27	64.50	65.22	63.44	63.44	1025292
2010-04-28	64.05	64.05	62.72	63.18	1369252
2010-04-29	62.99	63.78	62.94	63.25	701779
2010-04-30	63.25	63.52	61.94	61.99	567529
2010-05-03	62.69	62.89	62.23	62.80	385128
2010-05-04	61.77	61.77	60.45	60.71	625560
2010-05-05	59.45	59.82	58.04	59.25	956023
2010-05-06	58.50	58.65	52.00	56.03	1771543
2010-05-07	56.59	56.91	54.98	56.30	1661895
2010-05-10	59.72	59.94	58.29	58.89	805505
2010-05-11	58.70	60.30	58.60	59.12	706123
2010-05-12	59.88	60.62	59.40	60.56	744844
2010-05-13	60.68	60.98	60.04	60.18	834958
2010-05-14	59.41	59.41	57.76	58.57	901592
2010-05-17	58.55	58.95	57.06	58.28	785485
2010-05-18	59.29	59.72	58.13	58.33	1190681
2010-05-19	57.81	59.00	57.21	58.53	1192025
2010-05-20	57.35	57.35	55.56	55.56	1342929
2010-05-21	55.09	56.72	53.55	56.72	1819070
2010-05-24	56.19	57.09	56.13	56.13	504080
2010-05-25	54.53	55.81	54.00	55.65	1642408
2010-05-26	56.99	57.50	56.04	56.48	1290541
2010-05-27	57.78	59.37	57.50	59.33	1137539
2010-05-28	59.48	59.68	58.31	58.83	1392046
2010-06-01	58.54	60.14	58.10	59.09	1219617
2010-06-02	59.50	60.74	59.44	60.71	896351
2010-06-03	60.65	61.51	60.18	60.61	784333
2010-06-04	59.18	59.93	57.61	57.85	1139127
2010-06-07	57.85	58.36	57.19	57.31	1212564
2010-06-08	57.62	57.97	56.18	57.90	1118448
2010-06-09	58.81	59.69	57.54	57.91	1160174
2010-06-10	59.10	59.63	58.66	59.58	700666
2010-06-11	59.05	59.76	58.65	59.21	657316
2010-06-14	59.69	60.67	59.53	59.83	774230
2010-06-15	60.12	61.39	59.90	61.34	595926
2010-06-16	60.92	61.57	60.85	61.30	689117
2010-06-17	61.39	61.51	60.32	60.83	706331
2010-06-18	61.05	61.46	60.82	61.37	511993
2010-06-21	62.09	62.56	61.17	61.54	573148
2010-06-22	61.86	62.22	60.76	60.79	447648
2010-06-23	60.65	60.65	58.60	59.32	983902
2010-06-24	59.09	59.11	57.75	57.88	716457
2010-06-25	58.36	58.55	57.62	58.14	662955
2010-06-28	58.32	58.38	57.29	57.51	693758
2010-06-29	56.36	56.40	53.86	54.18	1147313
2010-06-30	54.40	55.44	54.08	54.28	894731
2010-07-01	53.86	55.17	53.00	54.05	687498
2010-07-02	54.88	55.31	54.00	54.38	646588
2010-07-06	54.83	55.94	54.59	55.37	905119
2010-07-07	55.62	56.51	55.52	56.48	573693
2010-07-08	57.57	57.57	55.76	56.65	901294
2010-07-09	57.21	57.90	57.02	57.83	451255
2010-07-12	58.02	58.35	57.43	57.97	529253
2010-07-13	58.81	59.29	58.43	58.98	547012
2010-07-14	58.99	59.97	58.82	59.50	758327
2010-07-15	59.54	59.87	58.72	59.79	736019
2010-07-16	59.18	59.18	57.86	58.09	703484
2010-07-19	58.12	58.70	57.69	58.18	504330
2010-07-20	57.75	59.04	57.50	59.04	472157
2010-07-21	59.53	59.58	57.44	57.46	738642
2010-07-22	58.20	58.87	58.09	58.73	776634
2010-07-23	58.73	59.81	58.46	59.68	616592
2010-07-26	59.96	61.18	59.88	60.96	574019
2010-07-27	61.60	61.96	61.00	61.55	510648
2010-07-28	61.29	61.92	60.83	60.92	446437
2010-07-29	60.66	61.15	59.61	60.44	503037
2010-07-30	60.17	61.35	59.34	61.06	781540
2010-08-02	62.11	62.20	61.29	61.56	314382
2010-08-03	61.39	61.99	61.09	61.36	551605
2010-08-04	61.68	61.93	61.25	61.68	299277
2010-08-05	61.67	61.82	60.57	61.01	324322
2010-08-06	60.20	60.56	59.23	59.95	393622
2010-08-09	60.06	60.34	59.62	60.28	315183
2010-08-10	59.37	60.34	59.15	60.04	351697
2010-08-11	59.24	59.24	57.56	57.90	464342
2010-08-12	57.37	57.40	56.65	56.76	525215
2010-08-13	56.76	57.56	56.59	56.68	311383
2010-08-16	56.58	56.99	55.93	56.68	393413
2010-08-17	57.47	57.57	56.42	57.05	499960
2010-08-18	57.40	57.55	56.53	57.21	460370
2010-08-19	56.96	57.08	55.65	56.13	482851
2010-08-20	55.41	56.00	54.97	55.78	383864
2010-08-23	56.23	56.54	55.66	56.11	469553
2010-08-24	54.06	54.06	52.32	52.48	1264454
2010-08-25	52.17	53.38	51.11	53.08	1215364
2010-08-26	53.28	53.93	53.28	53.33	643904
2010-08-27	53.36	55.27	53.21	54.99	628018
2010-08-30	55.07	55.69	54.87	55.06	602338
2010-08-31	55.01	55.67	54.61	55.22	524048
2010-09-01	56.11	56.85	55.68	55.73	623187
2010-09-02	56.04	56.52	56.01	56.32	352103
2010-09-03	57.06	57.94	56.87	57.35	431129
2010-09-07	56.87	57.14	56.21	56.43	857797
2010-09-08	56.78	58.43	56.78	57.95	508036
2010-09-09	58.74	59.11	58.34	58.91	455467
2010-09-10	59.11	59.12	58.59	59.08	349268
2010-09-13	59.72	60.38	59.72	60.17	474426
2010-09-14	59.68	60.36	59.49	59.53	400851
2010-09-15	59.40	59.84	58.62	59.70	462362
2010-09-16	59.31	59.31	58.59	59.10	314777
2010-09-17	59.20	59.34	58.12	58.47	391771
2010-09-20	58.67	59.00	58.07	58.77	342658
2010-09-21	58.91	59.06	58.15	58.36	397713
2010-09-22	58.25	58.78	57.23	57.69	301277
2010-09-23	57.04	57.77	56.84	57.02	350035
2010-09-24	57.90	58.35	57.68	58.30	290894
2010-09-27	58.53	58.61	57.64	57.69	263744
2010-09-28	57.67	58.23	57.25	58.17	288033
2010-09-29	58.15	58.43	57.63	57.70	397198
2010-09-30	58.36	58.61	57.25	57.75	469528
2010-10-01	58.21	58.29	57.46	58.08	905681
2010-10-04	57.85	58.17	57.32	57.66	305042
2010-10-05	58.23	58.81	58.02	58.72	431640
2010-10-06	58.84	59.71	58.67	59.42	346620
2010-10-07	59.58	59.65	58.45	58.55	336924
2010-10-08	58.67	58.84	58.25	58.58	282350
2010-10-11	58.73	58.81	58.19	58.42	157803
2010-10-12	58.61	59.50	58.30	59.26	1160672
2010-10-13	59.98	60.37	59.66	60.02	609634
2010-10-14	60.09	60.68	59.81	60.05	599045
2010-10-15	60.32	60.37	59.34	59.76	634502
2010-10-18	59.53	60.26	59.38	60.23	319623
2010-10-19	59.22	59.78	58.69	59.47	589206
2010-10-20	59.64	60.56	59.53	60.43	353700
2010-10-21	60.55	60.76	59.74	60.11	903137
2010-10-22	60.47	60.47	59.62	59.74	361698
2010-10-25	60.49	60.78	60.06	60.40	395826
2010-10-26	60.09	60.31	59.85	60.10	310840
2010-10-27	59.83	59.85	59.30	59.64	411767
2010-10-28	59.16	59.22	58.56	58.73	388739
2010-10-29	58.86	59.38	58.75	59.25	284759
2010-11-01	59.57	59.86	59.01	59.20	378538
2010-11-02	59.80	59.86	59.39	59.45	244163
2010-11-03	59.40	60.12	59.11	59.92	379700
2010-11-04	60.63	60.88	59.95	60.18	507379
2010-11-05	60.32	60.73	60.29	60.62	416790
2010-11-08	60.51	60.69	60.24	60.45	237477
2010-11-09	60.92	61.04	58.66	58.98	534545
2010-11-10	59.32	59.54	58.59	59.20	422889
2010-11-11	59.04	59.04	58.21	58.42	391226
2010-11-12	58.02	58.06	57.39	57.74	467610
2010-11-15	58.06	58.53	57.91	58.14	411822
2010-11-16	57.50	57.78	56.54	56.88	710378
2010-11-17	56.85	57.22	56.50	56.88	502104
2010-11-18	57.55	58.47	57.55	58.05	444050
2010-11-19	57.77	59.58	57.74	59.44	546545
2010-11-22	59.20	59.61	58.72	59.04	486708
2010-11-23	58.50	58.68	58.09	58.25	508320
2010-11-24	59.15	59.64	59.03	59.49	336127
2010-11-26	58.77	59.51	58.73	59.22	150902
2010-11-29	58.97	59.58	58.54	59.39	423155
2010-11-30	58.52	59.45	58.44	58.75	428351
2010-12-01	59.72	60.52	59.71	60.24	409304
2010-12-02	60.40	60.96	60.34	60.65	527590
2010-12-03	60.35	60.35	59.36	59.79	500370
2010-12-06	59.63	59.63	58.75	59.35	447667
2010-12-07	61.53	61.73	60.47	61.20	785618
2010-12-08	61.18	61.32	60.53	60.96	349097
2010-12-09	61.11	61.42	61.00	61.22	490342
2010-12-10	61.32	61.38	60.99	61.19	315660
2010-12-13	61.52	62.00	61.50	61.72	398178
2010-12-14	61.65	62.18	61.28	61.66	337656
2010-12-15	61.61	62.09	61.58	61.92	326788
2010-12-16	61.99	61.99	61.11	61.66	356029
2010-12-17	58.28	58.50	57.01	57.26	10495492
2010-12-20	57.37	57.37	55.07	55.58	4647534
2010-12-21	55.85	56.85	55.82	56.80	2377526
2010-12-22	57.17	57.31	56.93	57.03	1830070
2010-12-23	57.10	57.25	56.38	56.39	2777150
2010-12-27	56.29	56.67	56.01	56.46	720408
2010-12-28	56.70	57.48	56.58	57.37	610091
2010-12-29	57.62	57.67	56.99	57.38	828608
2010-12-30	57.40	57.52	57.11	57.22	517498
2010-12-31	57.14	57.84	57.14	57.57	1023486
2011-01-03	57.68	58.35	57.68	58.23	813756
2011-01-04	58.61	58.61	57.39	57.66	1034167
2011-01-05	57.85	58.09	57.59	57.89	1574584
2011-01-06	57.96	58.58	57.96	58.39	1052220
2011-01-07	58.61	59.06	58.50	58.72	1623823
2011-01-10	58.60	58.60	58.12	58.44	1264693
2011-01-11	58.81	59.08	58.68	58.87	1561989
2011-01-12	59.39	59.62	58.93	59.11	1639866
2011-01-13	59.14	59.30	58.62	59.17	822862
2011-01-14	59.06	60.26	58.95	60.22	2276206
2011-01-18	60.16	60.37	59.91	60.06	1082058
2011-01-19	60.19	60.31	59.62	59.67	2135566
2011-01-20	59.34	59.50	59.09	59.44	2816127
2011-01-21	59.90	59.99	59.15	59.29	1310281
2011-01-24	59.55	59.78	59.11	59.61	1342501
2011-01-25	59.42	59.76	59.25	59.64	1032778
2011-01-26	59.88	59.90	59.35	59.55	1515372
2011-01-27	59.67	59.99	59.58	59.72	1768065
2011-01-28	59.20	59.23	57.73	57.76	2714391
2011-01-31	58.00	58.19	57.71	57.71	1140073
2011-02-01	58.01	58.80	58.01	58.60	1713628
2011-02-02	58.88	59.11	58.74	59.00	908701
2011-02-03	59.00	59.91	58.93	59.67	1294998
2011-02-04	59.93	60.01	59.42	59.65	1427451
2011-02-07	59.94	60.19	59.81	60.06	1422480
2011-02-08	60.05	60.30	59.71	59.94	1743244
2011-02-09	60.01	60.43	59.76	59.97	815365
2011-02-10	59.60	60.24	59.58	59.85	1019790
2011-02-11	59.87	60.70	59.73	60.53	1493053
2011-02-14	60.62	61.11	60.47	61.01	530410
2011-02-15	61.00	61.50	60.84	60.98	874565
2011-02-16	61.53	61.77	61.22	61.41	1731025
2011-02-17	61.42	62.19	61.42	62.05	1243376
2011-02-18	62.35	62.61	62.04	62.25	750611
2011-02-22	61.96	62.54	61.22	61.49	1531524
2011-02-23	61.29	61.54	60.82	61.18	1164924
2011-02-24	61.81	62.90	61.78	62.77	2536931
2011-02-25	62.86	63.61	62.86	63.00	904614
2011-02-28	63.53	63.87	63.30	63.83	2968849
2011-03-01	63.84	64.31	63.31	63.37	3094811
2011-03-02	63.44	63.75	63.29	63.41	1359360
2011-03-03	63.78	64.08	63.37	63.57	1071456
2011-03-04	63.74	63.80	63.18	63.58	919545
2011-03-07	63.73	63.88	62.68	63.08	1112891
2011-03-08	63.25	64.41	62.94	64.26	1248392
2011-03-09	64.37	64.79	64.09	64.37	990453
2011-03-10	63.86	64.08	63.05	63.22	819568
2011-03-11	62.71	63.52	62.67	63.25	920528
2011-03-14	62.88	63.74	62.87	63.68	889352
2011-03-15	61.62	62.90	61.53	62.60	1240848
2011-03-16	62.35	62.71	61.25	61.89	1361748
2011-03-17	62.70	62.88	62.18	62.82	747585
2011-03-18	63.18	63.26	62.63	62.72	939479
2011-03-21	63.67	64.04	63.51	63.74	816756
2011-03-22	63.80	64.14	63.62	63.63	742395
2011-03-23	63.57	64.04	63.26	63.90	576520
2011-03-24	64.11	64.58	63.90	63.97	563844
2011-03-25	64.03	64.15	63.32	63.32	876092
2011-03-28	63.59	64.14	63.51	63.51	520304
2011-03-29	63.57	64.20	63.57	64.09	634108
2011-03-30	64.42	64.88	64.38	64.76	705219
2011-03-31	64.65	65.26	64.65	64.98	873154
2011-04-01	65.44	66.27	65.35	66.02	650056
2011-04-04	66.11	66.17	65.52	65.78	580790
2011-04-05	65.83	66.13	65.59	65.82	623342
2011-04-06	66.29	66.33	65.80	65.96	1033555
2011-04-07	65.98	66.14	65.25	65.36	1129280
2011-04-08	65.78	65.91	64.94	65.31	449886
2011-04-11	65.27	65.37	64.78	64.93	899103
2011-04-12	64.54	64.56	63.73	64.31	764760
2011-04-13	64.70	64.74	64.07	64.40	590872
2011-04-14	64.25	64.76	63.97	64.60	540672
2011-04-15	64.38	64.76	64.20	64.52	449565
2011-04-18	64.54	64.55	63.35	64.26	1609730
2011-04-19	64.72	64.81	64.38	64.57	400307
2011-04-20	65.11	65.24	64.89	65.07	470434
2011-04-21	65.48	65.95	65.19	65.74	476411
2011-04-25	65.87	66.13	65.74	65.92	376767
2011-04-26	66.04	66.50	66.04	66.29	526733
2011-04-27	66.64	66.64	65.25	65.78	606676
2011-04-28	65.09	65.68	64.78	65.32	597024
2011-04-29	65.24	65.65	65.16	65.63	476663
2011-05-02	65.45	66.07	65.02	65.09	755000
2011-05-03	65.09	65.32	64.07	64.53	669824
2011-05-04	64.51	64.51	63.41	63.63	673461
2011-05-05	63.02	63.04	62.16	62.48	872612
2011-05-06	63.20	63.38	62.12	62.50	1567798
2011-05-09	62.60	63.24	62.16	63.12	839165
2011-05-10	63.41	64.04	62.87	63.87	648799
2011-05-11	63.95	64.04	62.85	63.25	510664
2011-05-12	62.94	63.54	62.26	63.08	650196
2011-05-13	62.98	63.10	62.13	62.59	431333
2011-05-16	62.36	62.92	62.22	62.52	476860
2011-05-17	62.39	63.21	62.20	63.07	736204
2011-05-18	63.16	64.11	62.66	63.71	535204
2011-05-19	63.87	64.32	63.78	64.27	479647
2011-05-20	64.04	64.49	63.75	63.90	440453
2011-05-23	63.10	63.37	62.90	63.08	321004
2011-05-24	63.32	63.49	62.72	63.04	662027
2011-05-25	62.94	63.81	62.66	63.37	861185
2011-05-26	62.98	63.11	62.54	63.02	783870
2011-05-27	63.22	63.59	63.11	63.34	863921
2011-05-31	64.03	64.35	63.67	63.96	600375
2011-06-01	63.80	63.88	62.36	62.48	926205
2011-06-02	62.48	62.97	62.10	62.71	570840
2011-06-03	61.92	62.75	61.32	62.41	1028342
2011-06-06	62.40	62.60	61.64	61.91	594559
2011-06-07	62.38	62.72	61.05	61.89	641364
2011-06-08	61.66	62.01	61.36	61.43	829688
2011-06-09	61.58	62.04	60.95	61.77	1326850
2011-06-10	61.70	61.83	60.62	61.19	1170837
2011-06-13	61.15	61.77	61.10	61.66	749431
2011-06-14	62.21	62.91	62.21	62.59	908410
2011-06-15	62.28	62.47	60.82	61.25	880847
2011-06-16	60.84	61.64	60.60	61.39	1076840
2011-06-17	61.72	62.15	61.55	61.76	900493
2011-06-20	61.74	62.29	61.54	62.10	560033
2011-06-21	62.53	63.20	62.26	62.87	1809621
2011-06-22	62.57	62.97	61.92	61.92	1633791
2011-06-23	61.19	61.33	60.55	61.21	1639538
2011-06-24	61.34	61.39	60.35	60.42	1827973
2011-06-27	60.30	61.25	60.21	61.02	821216
2011-06-28	61.23	61.65	61.03	61.40	827276
2011-06-29	62.21	62.26	61.47	62.06	611391
2011-06-30	62.43	63.62	62.38	63.55	1306744
2011-07-01	63.59	64.61	63.40	64.34	588508
2011-07-05	64.50	64.71	63.10	63.15	4544967
2011-07-06	63.32	63.56	62.96	63.50	966909
2011-07-07	63.98	64.45	63.94	64.04	1358349
2011-07-08	63.64	64.18	63.57	63.79	1104444
2011-07-11	63.02	63.41	62.60	62.98	1236618
2011-07-12	62.65	63.50	62.60	62.94	1212227
2011-07-13	63.18	64.33	63.17	63.91	1020426
2011-07-14	64.19	64.43	63.36	63.79	837366
2011-07-15	64.24	64.29	63.52	64.04	627278
2011-07-18	63.63	63.68	62.42	62.71	686833
2011-07-19	63.23	63.85	63.09	63.59	1032515
2011-07-20	63.99	64.51	63.96	64.27	747876
2011-07-21	64.66	65.43	64.46	65.09	992457
2011-07-22	65.05	65.34	64.70	65.22	826090
2011-07-25	65.05	65.79	64.89	65.45	734842
2011-07-26	65.66	65.71	65.06	65.25	695828
2011-07-27	65.20	65.21	64.09	64.75	1517683
2011-07-28	64.65	65.00	64.31	64.37	1642173
2011-07-29	62.98	63.17	62.48	62.84	872017
2011-08-01	63.77	63.96	62.39	62.62	659996
2011-08-02	62.59	63.05	61.43	61.49	1045976
2011-08-03	61.39	61.67	60.26	61.40	1137899
2011-08-04	60.77	60.81	59.03	59.24	1601620
2011-08-05	59.51	59.71	57.71	58.81	2946883
2011-08-08	56.75	57.72	55.54	56.03	2691193
2011-08-09	56.46	58.76	56.06	58.71	2625613
2011-08-10	58.26	58.66	56.81	57.21	1900661
2011-08-11	57.36	59.98	56.85	59.49	1742935
2011-08-12	60.30	60.34	58.97	59.33	1083776
2011-08-15	60.04	60.83	59.68	60.71	1039843
2011-08-16	60.23	60.68	60.03	60.59	1013717
2011-08-17	60.92	61.61	60.92	61.39	1217759
2011-08-18	60.39	60.39	58.76	59.56	1903096
2011-08-19	59.13	59.72	57.77	57.87	1590144
2011-08-22	59.36	59.44	57.68	57.84	1630576
2011-08-23	59.39	60.57	58.22	60.48	1911670
2011-08-24	60.49	61.43	60.20	60.99	1569743
2011-08-25	61.51	62.29	60.05	60.46	1777406
2011-08-26	59.95	60.55	59.00	60.25	1284390
2011-08-29	61.16	61.45	60.78	61.35	699562
2011-08-30	61.26	61.81	60.54	61.45	1120515
2011-08-31	61.90	62.77	61.83	62.42	1297325
2011-09-01	62.66	62.80	62.03	62.21	1112266
2011-09-02	61.29	61.90	60.63	60.91	976399
2011-09-06	59.15	60.06	58.82	60.02	1158827
2011-09-07	60.50	61.23	60.26	61.18	756879
2011-09-08	60.71	61.03	60.14	60.33	974385
2011-09-09	59.77	60.00	58.74	58.81	1169038
2011-09-12	58.04	58.51	57.42	58.42	1502606
2011-09-13	58.50	59.49	58.22	59.29	1220829
2011-09-14	59.47	59.78	58.94	59.21	1087498
2011-09-15	59.93	60.44	59.52	60.37	694102
2011-09-16	60.72	60.97	59.97	60.07	883076
2011-09-19	58.86	59.13	58.18	59.02	805485
2011-09-20	59.03	59.39	58.34	58.71	637847
2011-09-21	58.38	58.59	56.80	56.81	1275658
2011-09-22	55.00	55.01	53.66	54.62	1976726
2011-09-23	54.21	55.01	54.01	54.40	1220132
2011-09-26	54.86	56.53	53.70	56.46	1200629
2011-09-27	57.63	58.55	57.11	57.29	1373612
2011-09-28	57.53	57.63	56.07	56.11	997653
2011-09-29	56.86	57.35	56.09	56.78	917086
2011-09-30	55.78	56.98	55.50	55.85	973571
2011-10-03	55.27	55.52	53.93	54.08	1375913
2011-10-04	53.37	53.93	51.83	53.85	1851281
2011-10-05	54.23	55.79	53.26	55.56	1233188
2011-10-06	55.37	56.14	54.76	56.14	871308
2011-10-07	56.62	56.80	55.34	55.42	705258
2011-10-10	56.48	57.18	56.45	57.14	416243
2011-10-11	56.84	56.87	56.26	56.58	684473
2011-10-12	57.53	58.18	57.19	57.68	830884
2011-10-13	57.49	57.58	56.61	57.43	608921
2011-10-14	58.14	58.27	57.31	57.97	510482
2011-10-17	57.83	58.03	56.90	56.93	581707
2011-10-18	56.97	58.33	56.84	57.91	644157
2011-10-19	57.96	58.35	57.18	57.34	611837
2011-10-20	57.40	58.19	56.90	58.06	806421
2011-10-21	58.82	58.92	58.40	58.92	527007
2011-10-24	59.11	59.66	59.00	59.49	730052
2011-10-25	59.27	59.27	58.49	58.59	980534
2011-10-26	59.33	59.49	58.71	59.38	867002
2011-10-27	60.75	61.40	60.27	60.53	2015805
2011-10-28	60.12	60.65	60.01	60.26	703520
2011-10-31	59.66	60.13	59.11	59.17	738765
2011-11-01	57.16	57.60	56.40	56.51	1950006
2011-11-02	57.15	57.65	56.71	57.33	1311525
2011-11-03	57.74	58.42	56.90	58.22	1028597
2011-11-04	57.54	57.73	56.53	57.25	732390
2011-11-07	57.11	57.86	57.10	57.56	605842
2011-11-08	57.63	58.12	57.49	58.08	560706
2011-11-09	56.95	57.00	56.10	56.14	1151599
2011-11-10	56.65	56.75	55.44	55.90	994527
2011-11-11	56.37	57.09	56.32	56.77	498287
2011-11-14	56.46	56.91	56.15	56.62	412775
2011-11-15	56.18	56.82	55.89	56.24	516423
2011-11-16	56.03	57.25	55.77	56.43	794913
2011-11-17	56.63	56.98	55.26	55.55	1230705
2011-11-18	55.96	56.09	55.27	55.51	722557
2011-11-21	54.83	54.98	54.06	54.17	839093
2011-11-22	54.17	55.06	54.07	54.29	601486
2011-11-23	53.85	54.02	52.92	53.62	971899
2011-11-25	52.78	53.52	52.74	53.22	400129
2011-11-28	54.93	55.59	54.64	54.88	965166
2011-11-29	55.17	56.59	55.02	55.78	1078731
2011-11-30	57.52	58.79	57.20	58.65	1436416
2011-12-01	58.48	58.99	57.48	58.07	932018
2011-12-02	58.62	58.99	57.88	58.39	903670
2011-12-05	59.08	59.34	58.53	58.83	1095281
2011-12-06	57.04	57.43	56.17	57.18	1391075
2011-12-07	56.36	56.74	55.77	56.50	1385980
2011-12-08	56.18	56.23	54.97	55.10	928836
2011-12-09	55.08	55.69	54.85	55.56	899377
2011-12-12	54.87	54.93	54.32	54.63	855382
2011-12-13	54.73	54.90	53.27	53.72	924780
2011-12-14	53.22	53.60	52.72	52.98	859737
2011-12-15	53.67	53.78	52.57	52.66	936090
2011-12-16	52.63	52.91	52.40	52.78	1625255
2011-12-19	53.01	53.28	52.45	52.65	1325764
2011-12-20	53.46	53.70	53.23	53.38	1313903
2011-12-21	53.44	53.60	53.15	53.37	1114293
2011-12-22	53.57	54.07	53.47	53.99	1684494
2011-12-23	54.30	54.67	54.20	54.40	825939
2011-12-27	54.45	54.62	54.21	54.26	332008
2011-12-28	54.77	54.85	53.92	54.05	676608
2011-12-29	54.17	54.43	54.06	54.38	993025
2011-12-30	54.38	55.03	54.38	54.81	1511982
2012-01-03	55.76	56.48	55.71	56.27	850464
2012-01-04	56.18	56.92	55.96	56.70	728362
2012-01-05	56.26	56.52	55.83	56.45	704434
2012-01-06	56.40	56.65	55.94	56.44	593431
2012-01-09	56.53	56.61	56.18	56.58	460020
2012-01-10	57.12	57.39	57.04	57.20	537277
2012-01-11	57.17	57.28	56.91	57.11	408287
2012-01-12	57.34	57.74	57.01	57.60	466384
2012-01-13	57.18	57.35	56.56	56.92	491558
2012-01-17	57.23	57.89	57.22	57.46	495294
2012-01-18	57.28	58.23	57.25	58.08	499327
2012-01-19	58.39	59.29	58.39	59.16	586635
2012-01-20	58.95	59.22	58.78	59.22	304049
2012-01-23	59.39	60.77	59.39	60.60	714519
2012-01-24	59.81	60.35	59.80	60.15	573219
2012-01-25	59.99	60.54	59.47	60.49	536240
2012-01-26	60.80	60.90	59.32	59.54	768404
2012-01-27	59.30	59.64	59.00	59.18	653246
2012-01-30	57.86	58.03	57.28	58.02	637882
2012-01-31	58.59	58.72	57.32	58.12	863607
2012-02-01	58.76	58.99	58.52	58.82	760452
2012-02-02	58.79	58.80	58.01	58.43	503331
2012-02-03	58.90	59.33	58.75	59.11	515056
2012-02-06	58.71	59.12	58.64	58.72	388429
2012-02-07	58.76	58.85	58.15	58.46	518436
2012-02-08	58.55	58.96	58.21	58.85	508542
2012-02-09	59.02	59.18	58.64	58.84	605026
2012-02-10	58.07	58.26	57.68	58.01	596893
2012-02-13	58.39	58.56	57.98	58.29	436907
2012-02-14	58.21	58.31	57.73	58.30	507306
2012-02-15	58.59	58.61	57.71	57.90	577427
2012-02-16	57.78	58.46	57.76	58.34	504504
2012-02-17	58.51	58.55	58.08	58.38	390150
2012-02-21	58.50	59.19	58.22	58.77	607164
2012-02-22	58.67	58.75	58.28	58.40	560699
2012-02-23	58.50	58.86	58.31	58.40	646394
2012-02-24	58.40	58.48	58.13	58.18	472694
2012-02-27	57.94	58.68	57.78	58.29	728907
2012-02-28	58.72	59.00	58.50	58.81	761228
2012-02-29	59.26	59.43	58.59	58.61	968945
2012-03-01	58.67	58.89	58.43	58.62	1050318
2012-03-02	58.70	58.78	58.30	58.51	575558
2012-03-05	58.34	58.44	57.93	58.33	481147
2012-03-06	57.66	57.69	56.90	57.10	722958
2012-03-07	57.15	57.25	56.45	57.06	855118
2012-03-08	57.78	58.23	57.28	58.02	627155
2012-03-09	58.26	58.58	58.13	58.44	559197
2012-03-12	58.32	58.42	57.98	58.07	435677
2012-03-13	58.24	59.26	58.13	59.26	819560
2012-03-14	59.25	59.52	58.70	58.79	665138
2012-03-15	58.82	59.58	58.71	59.37	684655
2012-03-16	59.63	59.76	59.49	59.59	485116
2012-03-19	59.57	59.99	59.41	59.82	638359
2012-03-20	59.29	59.64	58.73	59.38	505264
2012-03-21	59.47	59.47	58.81	59.16	573299
2012-03-22	58.47	58.97	58.33	58.85	491180
2012-03-23	58.83	59.33	58.42	59.31	365256
2012-03-26	59.74	60.17	59.72	60.09	654272
2012-03-27	60.14	60.37	59.82	59.86	445456
2012-03-28	59.67	59.96	59.30	59.70	513363
2012-03-29	59.49	59.54	58.65	59.45	835235
2012-03-30	59.57	59.72	59.23	59.42	445410
2012-04-02	59.11	60.07	59.03	60.01	403271
2012-04-03	59.91	60.00	59.31	59.66	662981
2012-04-04	59.13	59.48	58.78	59.18	563147
2012-04-05	59.23	59.25	58.83	58.96	738207
2012-04-09	58.37	58.94	58.08	58.54	601115
2012-04-10	58.42	58.62	57.53	57.88	789344
2012-04-11	58.27	58.35	57.88	57.93	448624
2012-04-12	58.18	59.05	58.11	59.00	482024
2012-04-13	59.01	59.08	57.74	57.79	563039
2012-04-16	57.98	58.41	57.69	58.25	480247
2012-04-17	59.07	59.80	58.78	59.66	788038
2012-04-18	59.53	59.99	59.46	59.69	424052
2012-04-19	59.68	59.82	59.15	59.67	586117
2012-04-20	59.98	60.17	59.76	59.85	409144
2012-04-23	59.29	59.74	59.00	59.68	578504
2012-04-24	59.73	60.12	59.65	59.83	349858
2012-04-25	60.30	60.31	59.87	60.02	369401
2012-04-26	59.96	60.15	59.60	59.76	467906
2012-04-27	59.26	59.68	59.13	59.58	367600
2012-04-30	59.29	59.39	58.70	59.37	376865
2012-05-01	59.30	59.66	58.87	59.13	465776
2012-05-02	58.85	58.91	58.43	58.77	287439
2012-05-03	58.79	58.92	57.87	58.11	516242
2012-05-04	57.66	57.83	56.92	57.16	487766
2012-05-07	56.85	57.61	56.84	57.39	355309
2012-05-08	57.11	57.24	56.02	56.48	755687
2012-05-09	55.86	56.42	55.50	55.97	656916
2012-05-10	56.43	56.73	56.23	56.30	390761
2012-05-11	56.28	56.96	56.11	56.43	378861
2012-05-14	55.91	56.06	55.62	55.88	451116
2012-05-15	55.82	55.87	55.36	55.43	403255
2012-05-16	55.58	55.89	55.00	55.11	404647
2012-05-17	54.97	55.00	53.89	53.95	815867
2012-05-18	54.46	54.60	53.75	53.96	678660
2012-05-21	54.07	54.68	54.01	54.51	245964
2012-05-22	54.72	55.04	53.97	54.10	717786
2012-05-23	54.07	54.89	53.04	54.80	845794
2012-05-24	54.77	54.90	53.35	53.72	711588
2012-05-25	53.59	53.74	52.96	52.99	649669
2012-05-29	53.52	53.99	53.39	53.60	597755
2012-05-30	53.11	53.22	52.55	52.55	858426
2012-05-31	52.73	53.73	52.53	53.38	869817
2012-06-01	52.81	52.94	51.96	52.02	668344
2012-06-04	52.14	52.26	50.95	51.41	800355
2012-06-05	51.37	52.48	51.20	52.42	795461
2012-06-06	52.83	53.50	52.67	53.50	611058
2012-06-07	54.06	54.20	53.49	53.57	702027
2012-06-08	53.13	53.19	52.38	52.66	728603
2012-06-11	53.11	53.22	52.15	52.15	476619
2012-06-12	52.41	53.23	52.25	53.15	554800
2012-06-13	52.94	53.77	52.77	53.22	402479
2012-06-14	53.60	53.64	53.11	53.50	462132
2012-06-15	53.65	53.99	53.50	53.98	422781
2012-06-18	53.73	54.12	53.39	53.54	482690
2012-06-19	53.93	54.83	53.91	54.74	448184
2012-06-20	54.74	55.05	54.08	54.77	423724
2012-06-21	54.70	54.81	53.23	53.37	555650
2012-06-22	53.72	54.07	53.54	53.88	377334
2012-06-25	53.27	53.35	52.82	53.25	420605
2012-06-26	53.36	53.86	53.03	53.66	375250
2012-06-27	53.82	54.17	53.51	53.90	321559
2012-06-28	53.55	53.74	52.87	53.68	430506
2012-06-29	55.07	55.32	54.80	55.26	704942
2012-07-02	55.25	55.58	54.97	55.36	210632
2012-07-03	55.99	56.67	55.62	56.62	379411
2012-07-05	56.92	57.13	56.47	56.65	597156
2012-07-06	56.20	56.31	55.64	56.03	427895
2012-07-09	55.78	56.08	55.40	56.00	340754
2012-07-10	56.13	56.56	55.31	55.90	626014
2012-07-11	55.80	56.65	55.80	56.46	434312
2012-07-12	56.09	56.21	55.64	56.15	275565
2012-07-13	56.34	56.89	56.33	56.59	328269
2012-07-16	56.43	56.79	56.20	56.58	269473
2012-07-17	56.68	56.99	56.48	56.90	338120
2012-07-18	56.84	57.44	56.75	57.12	375883
2012-07-19	57.48	57.91	57.38	57.82	434251
2012-07-20	57.44	57.53	57.25	57.39	291936
2012-07-23	56.65	56.74	55.89	56.58	433497
2012-07-24	56.62	56.74	55.85	56.24	388864
2012-07-25	56.48	56.66	56.22	56.50	389988
2012-07-26	57.19	57.37	56.86	57.12	319433
2012-07-27	57.56	58.27	57.43	58.06	631372
2012-07-30	57.45	57.70	57.27	57.60	446921
2012-07-31	57.56	57.83	57.19	57.22	323008
2012-08-01	57.57	57.73	57.09	57.11	330671
2012-08-02	56.94	56.94	56.29	56.47	399335
2012-08-03	57.29	57.67	57.16	57.26	443360
2012-08-06	57.19	57.50	57.03	57.10	186946
2012-08-07	57.70	57.89	57.50	57.68	414056
2012-08-08	57.75	57.85	57.21	57.31	298417
2012-08-09	57.31	57.72	57.24	57.59	191522
2012-08-10	57.43	57.77	57.16	57.69	164649
2012-08-13	57.52	57.71	57.21	57.62	187965
2012-08-14	57.73	57.87	57.56	57.67	188357
2012-08-15	57.66	58.10	57.61	57.96	195368
2012-08-16	58.11	58.60	57.86	58.52	311362
2012-08-17	58.49	58.70	58.39	58.63	194642
2012-08-20	58.61	59.15	58.50	59.02	317904
2012-08-21	59.30	59.49	58.53	58.72	327778
2012-08-22	58.42	58.49	57.97	58.19	304776
2012-08-23	58.10	58.10	57.54	57.83	302467
2012-08-24	57.90	58.62	57.72	58.18	378488
2012-08-27	58.31	58.53	58.15	58.21	291212
2012-08-28	59.19	59.50	58.70	58.72	732885
2012-08-29	59.00	59.22	58.10	58.83	504699
2012-08-30	58.64	58.69	57.84	57.95	442172
2012-08-31	58.20	58.79	58.00	58.50	524436
2012-09-04	58.56	58.56	57.79	57.96	590355
2012-09-05	57.77	57.87	56.43	57.74	593464
2012-09-06	58.37	58.75	58.34	58.68	379945
2012-09-07	58.98	59.17	58.59	59.08	553588
2012-09-10	59.01	59.51	59.01	59.32	339446
2012-09-11	59.68	59.85	59.43	59.61	504781
2012-09-12	59.68	59.95	59.26	59.35	310884
2012-09-13	59.36	60.18	59.10	60.06	510339
2012-09-14	60.35	60.60	59.99	60.11	423256
2012-09-17	60.02	60.12	59.78	59.87	1054717
2012-09-18	59.82	59.98	59.61	59.74	557876
2012-09-19	59.84	60.00	59.70	59.77	736021
2012-09-20	59.39	59.68	59.22	59.68	310250
2012-09-21	59.87	59.92	59.43	59.47	398905
2012-09-24	59.14	59.37	58.80	59.17	386690
2012-09-25	59.33	59.63	58.99	59.10	388489
2012-09-26	59.00	59.13	58.67	58.78	360918
2012-09-27	59.00	59.50	58.75	59.22	286716
2012-09-28	58.99	59.07	58.52	59.04	388322
2012-10-01	59.30	59.71	59.25	59.33	364718
2012-10-02	59.54	59.60	59.13	59.38	217566
2012-10-03	59.28	59.53	59.05	59.35	495775
2012-10-04	59.71	60.40	59.67	60.20	493400
2012-10-05	60.67	60.79	60.22	60.37	295754
2012-10-08	60.25	60.31	60.07	60.26	129142
2012-10-09	60.54	60.67	59.98	60.10	290411
2012-10-10	59.95	60.05	59.62	59.77	344659
2012-10-11	60.01	60.23	59.90	59.95	235926
2012-10-12	59.90	59.97	59.46	59.65	274222
2012-10-15	59.85	60.19	59.64	59.92	336885
2012-10-16	59.85	60.20	59.82	59.94	433806
2012-10-17	60.22	60.99	60.16	60.84	319977
2012-10-18	60.53	60.99	60.53	60.65	306120
2012-10-19	60.36	60.40	59.97	60.01	384404
2012-10-22	60.01	60.02	59.71	60.00	360113
2012-10-23	59.82	59.86	59.32	59.42	405201
2012-10-24	59.90	59.90	59.37	59.42	412030
2012-10-25	59.88	60.12	59.66	59.92	438236
2012-10-26	59.79	60.09	59.71	59.92	551269
2012-10-31	59.21	59.33	58.96	59.12	379316
2012-11-01	59.30	59.59	59.01	59.38	319135
2012-11-02	59.60	59.72	59.10	59.26	345457
2012-11-05	59.17	59.25	58.83	59.19	337486
2012-11-06	59.38	59.80	59.31	59.66	245186
2012-11-07	59.37	59.45	58.78	58.97	360587
2012-11-08	58.90	59.11	58.36	58.40	373966
2012-11-09	58.22	58.77	58.07	58.49	244490
2012-11-12	58.59	59.02	58.50	58.87	172360
2012-11-13	58.50	58.98	58.43	58.61	191721
2012-11-14	58.68	58.76	57.37	57.55	473669
2012-11-15	57.49	57.59	56.69	56.98	538653
2012-11-16	57.08	57.59	56.62	57.49	326427
2012-11-19	58.28	58.45	58.05	58.20	465723
2012-11-20	58.23	58.68	58.01	58.62	352845
2012-11-21	58.63	59.26	58.58	59.11	400745
2012-11-23	59.02	59.69	58.95	59.47	179889
2012-11-26	59.34	59.70	59.25	59.70	259768
2012-11-27	59.84	59.91	59.41	59.42	415269
2012-11-28	59.13	59.80	59.11	59.77	428773
2012-11-29	59.80	60.12	59.79	60.02	511195
2012-11-30	60.00	60.26	59.83	60.03	503143
2012-12-03	60.16	60.26	59.44	59.74	407191
2012-12-04	60.18	60.35	59.74	60.00	710068
2012-12-05	60.11	60.29	59.95	60.10	448727
2012-12-06	60.21	60.22	59.57	60.04	288936
2012-12-07	60.27	60.41	60.04	60.10	467206
2012-12-10	60.35	60.51	59.94	60.34	536642
2012-12-11	60.32	60.82	60.32	60.67	676495
2012-12-12	60.81	61.17	60.71	60.97	498210
2012-12-13	60.95	61.19	60.81	61.05	313288
2012-12-14	61.06	61.10	60.79	60.86	526864
2012-12-17	61.01	61.09	60.43	60.94	483538
2012-12-18	60.95	61.39	60.87	61.26	1981203
2012-12-19	61.30	61.81	61.24	61.65	426990
2012-12-20	61.50	61.74	61.34	61.72	492854
2012-12-21	61.21	61.46	60.89	61.42	446252
2012-12-24	61.42	61.84	61.32	61.64	230077
2012-12-26	61.74	61.77	61.43	61.47	203150
2012-12-27	61.40	61.70	60.67	61.21	553167
2012-12-28	60.92	61.15	60.92	60.99	250879
2012-12-31	60.87	61.45	60.79	61.30	488356
2013-01-02	62.29	62.46	61.86	62.10	344707
2013-01-03	62.19	62.33	61.93	62.09	400586
2013-01-04	62.27	62.60	62.19	62.45	354037
2013-01-07	62.43	62.74	62.16	62.64	2029164
2013-01-08	62.63	62.78	62.25	62.70	435966
2013-01-09	62.76	63.16	62.65	62.96	393704
2013-01-10	63.20	63.38	62.90	63.18	309600
2013-01-11	63.34	63.40	62.93	63.18	269947
2013-01-14	63.17	63.40	62.95	63.31	275727
2013-01-15	63.08	63.57	63.06	63.54	323886
2013-01-16	63.30	63.56	63.14	63.51	299882
2013-01-17	63.61	63.86	63.51	63.75	343834
2013-01-18	63.47	63.83	63.41	63.78	326235
2013-01-22	64.21	64.52	64.12	64.52	366041
2013-01-23	64.52	64.79	64.10	64.26	360355
2013-01-24	64.18	64.34	63.80	63.84	464924
2013-01-25	63.73	63.78	63.47	63.75	312850
2013-01-28	63.73	64.28	63.73	64.15	403511
2013-01-29	64.14	64.41	64.10	64.28	473496
2013-01-30	63.25	63.60	63.11	63.28	494186
2013-01-31	63.39	63.49	62.91	63.22	360576
2013-02-01	63.26	63.45	62.97	63.15	657463
2013-02-04	62.82	62.89	62.31	62.61	470044
2013-02-05	62.66	62.94	62.50	62.66	396229
2013-02-06	62.59	63.37	62.51	63.28	423463
2013-02-07	63.27	63.44	62.69	62.83	347070
2013-02-08	62.60	63.06	62.49	62.80	432707
2013-02-11	62.59	62.73	62.38	62.57	268819
2013-02-12	62.59	62.77	62.42	62.61	258129
2013-02-13	62.78	62.94	62.61	62.78	255772
2013-02-14	62.77	62.81	62.06	62.64	515188
2013-02-15	62.43	62.52	61.96	62.24	383627
2013-02-19	62.18	62.65	62.00	62.40	389318
2013-02-20	62.36	62.40	61.97	62.14	530610
2013-02-21	62.03	62.03	61.33	61.57	585356
2013-02-22	61.39	61.88	61.26	61.80	487857
2013-02-25	61.88	62.03	61.28	61.28	614585
2013-02-26	61.65	62.32	61.43	62.12	653714
2013-02-27	62.12	62.32	61.80	62.30	563989
2013-02-28	62.22	62.51	61.96	62.23	770278
2013-03-01	62.05	62.51	61.85	62.36	428742
2013-03-04	62.16	62.29	62.01	62.11	466132
2013-03-05	62.38	62.69	62.32	62.45	290951
2013-03-06	62.74	62.74	61.93	62.02	340365
2013-03-07	62.10	62.39	61.93	62.06	324524
2013-03-08	62.53	62.53	61.66	62.09	465014
2013-03-11	62.28	62.86	62.17	62.71	483487
2013-03-12	62.70	62.83	62.48	62.66	451793
2013-03-13	62.63	62.83	62.13	62.43	502894
2013-03-14	62.70	62.92	62.12	62.85	469941
2013-03-15	62.72	63.15	62.72	62.89	423889
2013-03-18	62.45	62.83	62.26	62.34	362044
2013-03-19	62.37	62.59	61.91	62.07	382005
2013-03-20	62.27	62.44	62.07	62.29	298210
2013-03-21	62.35	62.47	61.81	62.18	457264
2013-03-22	62.40	62.94	62.32	62.49	476386
2013-03-25	62.95	63.05	62.21	62.38	495227
2013-03-26	62.75	63.16	62.75	63.12	368207
2013-03-27	62.87	63.04	62.51	62.60	340640
2013-03-28	62.68	63.06	62.24	62.95	441427
2013-04-01	62.84	63.17	62.83	62.93	273316
2013-04-02	63.15	63.44	63.08	63.41	327522
2013-04-03	63.57	63.60	62.23	62.58	597451
2013-04-04	62.53	62.70	61.69	61.89	589613
2013-04-05	61.44	61.50	60.25	61.11	627930
2013-04-08	61.00	61.31	60.34	61.27	383295
2013-04-09	61.53	62.10	61.22	61.62	398802
2013-04-10	61.92	62.76	61.89	62.51	427355
2013-04-11	62.68	62.89	62.21	62.46	343674
2013-04-12	62.20	62.37	61.44	62.34	435264
2013-04-15	61.88	62.10	60.73	60.73	515731
2013-04-16	61.22	61.95	61.03	61.86	396369
2013-04-17	61.52	61.65	60.63	61.30	592546
2013-04-18	61.41	61.58	60.82	60.89	345101
2013-04-19	60.88	61.52	60.79	61.37	462136
2013-04-22	61.26	61.66	60.85	61.31	405889
2013-04-23	61.60	61.77	61.15	61.46	435337
2013-04-24	61.58	61.89	61.32	61.78	335910
2013-04-25	62.01	62.25	61.90	62.07	337767
2013-04-26	62.03	62.50	61.83	62.26	603851
2013-04-29	61.78	62.03	61.48	61.95	1211492
2013-04-30	62.05	62.94	61.87	62.71	1090642
2013-05-01	62.66	62.74	61.67	61.85	589168
2013-05-02	61.89	62.44	61.58	62.23	398598
2013-05-03	62.44	62.63	62.10	62.14	363921
2013-05-06	62.22	62.38	61.59	62.02	823295
2013-05-07	62.24	62.77	62.13	62.53	415092
2013-05-08	62.44	63.24	62.44	63.15	401443
2013-05-09	63.16	63.25	62.12	62.28	550277
2013-05-10	62.17	62.20	61.40	61.63	492983
2013-05-13	61.77	61.84	61.33	61.39	402959
2013-05-14	61.00	61.43	60.53	60.60	841229
2013-05-15	60.50	60.56	59.82	60.44	754491
2013-05-16	60.37	61.09	60.30	60.37	570770
2013-05-17	59.84	60.59	59.63	60.41	646015
2013-05-20	60.30	60.74	60.30	60.69	333143
2013-05-21	60.68	61.61	60.49	61.32	468059
2013-05-22	61.33	61.72	60.77	60.93	856800
2013-05-23	60.68	61.60	60.50	61.41	668263
2013-05-24	60.92	61.31	60.92	61.18	362804
2013-05-28	61.50	61.59	61.06	61.21	515376
2013-05-29	60.57	60.57	59.58	60.36	968601
2013-05-30	60.32	60.41	59.98	59.99	493533
2013-05-31	59.83	59.86	59.08	59.08	599510
2013-06-03	59.26	59.82	58.97	59.06	712129
2013-06-04	59.10	59.47	59.02	59.27	468406
2013-06-05	59.17	59.24	58.15	58.24	530103
2013-06-06	58.10	58.59	57.88	58.56	484430
2013-06-07	58.81	59.30	58.71	58.95	460683
2013-06-10	59.12	59.64	58.75	59.46	408667
2013-06-11	59.02	59.51	58.57	59.02	458679
2013-06-12	59.27	59.35	58.25	58.50	510785
2013-06-13	58.63	59.85	58.36	59.59	547884
2013-06-14	59.36	59.63	59.02	59.13	455481
2013-06-17	59.57	59.75	59.30	59.36	354858
2013-06-18	59.45	59.73	59.14	59.45	406121
2013-06-19	59.41	59.41	58.27	58.52	467665
2013-06-20	57.74	57.80	56.63	56.81	917131
2013-06-21	56.72	57.12	56.44	56.74	699049
2013-06-24	56.12	57.00	55.61	56.54	571993
2013-06-25	56.92	57.46	56.48	57.26	471958
2013-06-26	57.71	57.92	57.26	57.79	426081
2013-06-27	58.16	58.42	57.88	58.13	352327
2013-06-28	57.93	58.57	57.84	58.03	511821
2013-07-01	58.31	58.36	57.83	57.96	169179
2013-07-02	57.70	58.25	57.49	58.20	557401
2013-07-03	58.12	58.17	57.48	57.68	240258
2013-07-05	58.02	58.41	57.78	58.35	444842
2013-07-08	58.56	58.84	58.50	58.72	304588
2013-07-09	59.08	59.46	58.50	59.43	1468904
2013-07-10	59.50	59.50	58.84	59.11	425618
2013-07-11	59.96	60.58	59.93	60.53	528078
2013-07-12	60.50	60.75	60.37	60.52	390757
2013-07-15	60.52	60.81	60.47	60.68	330416
2013-07-16	60.81	60.86	60.53	60.86	266522
2013-07-17	61.09	61.41	60.85	61.16	602976
2013-07-18	61.38	62.21	61.28	62.09	430673
2013-07-19	61.84	62.53	61.80	62.39	378811
2013-07-22	62.43	62.87	62.38	62.82	297240
2013-07-23	63.13	63.52	62.99	63.21	484654
2013-07-24	63.47	63.81	63.22	63.42	763567
2013-07-25	63.40	63.94	63.21	63.75	386714
2013-07-26	63.55	63.93	63.46	63.83	279753
2013-07-29	63.65	64.27	63.62	64.12	512565
2013-07-30	63.45	63.53	62.14	62.32	796836
2013-07-31	62.43	62.66	62.03	62.12	445233
2013-08-01	62.29	62.47	61.50	61.74	354764
2013-08-02	61.31	61.92	61.25	61.66	329333
2013-08-05	61.45	61.92	61.34	61.74	150811
2013-08-06	61.68	61.77	61.13	61.48	415152
2013-08-07	60.89	61.07	60.69	60.89	299585
2013-08-08	60.95	62.09	60.77	61.71	324895
2013-08-09	61.45	61.91	61.27	61.84	339005
2013-08-12	61.61	61.78	61.45	61.59	1176291
2013-08-13	61.48	62.21	61.36	61.94	385351
2013-08-14	62.01	62.27	61.70	62.19	250077
2013-08-15	61.76	62.20	61.45	62.15	256919
2013-08-16	61.86	62.61	61.74	62.31	277765
2013-08-19	62.23	62.26	61.69	61.83	223662
2013-08-20	61.68	62.36	61.57	61.95	268866
2013-08-21	61.60	62.07	61.22	61.56	382906
2013-08-22	61.47	61.82	61.28	61.59	332240
2013-08-23	61.57	62.21	61.46	62.11	429151
2013-08-26	62.17	62.69	62.17	62.60	444507
2013-08-27	62.48	63.05	62.16	62.93	820779
2013-08-28	62.89	63.52	62.73	63.10	462128
2013-08-29	63.02	63.71	63.02	63.47	440940
2013-08-30	63.50	63.63	62.82	62.83	426856
2013-09-03	63.38	63.63	63.07	63.21	346752
2013-09-04	63.30	63.93	63.12	63.65	448699
2013-09-05	63.71	64.43	63.66	64.29	487657
2013-09-06	65.20	65.22	64.39	64.55	421406
2013-09-09	64.67	65.00	64.47	64.69	275860
2013-09-10	64.79	65.00	64.37	64.55	456958
2013-09-11	64.57	65.19	64.49	65.15	437544
2013-09-12	64.89	64.98	64.19	64.51	499637
2013-09-13	64.60	64.81	64.27	64.40	269449
2013-09-16	64.86	65.23	64.81	64.99	376501
2013-09-17	65.09	65.72	65.09	65.52	394974
2013-09-18	65.50	66.13	65.17	65.98	338093
2013-09-19	66.09	66.22	65.48	65.75	383041
2013-09-20	65.83	66.21	65.49	65.88	391327
2013-09-23	66.00	66.35	65.83	66.08	351253
2013-09-24	65.94	66.52	65.73	66.29	333604
2013-09-25	66.30	66.78	66.01	66.28	342551
2013-09-26	66.30	66.51	66.01	66.27	209425
2013-09-27	66.13	66.81	66.03	66.56	258850
2013-09-30	66.42	67.20	66.25	66.82	540999
2013-10-01	66.82	67.22	66.76	67.03	350678
2013-10-02	66.84	66.85	66.40	66.80	180720
2013-10-03	66.85	66.93	66.22	66.55	306799
2013-10-04	66.39	66.91	66.27	66.86	198820
2013-10-07	66.54	67.15	66.23	66.77	326198
2013-10-08	66.63	66.96	66.06	66.22	287469
2013-10-09	66.12	66.35	65.82	66.09	296380
2013-10-10	66.30	67.10	66.25	66.86	272091
2013-10-11	67.04	67.60	67.04	67.45	209021
2013-10-14	67.28	68.12	67.28	68.00	293695
2013-10-15	67.54	67.80	67.09	67.67	338894
2013-10-16	67.74	68.33	67.58	68.30	286653
2013-10-17	68.57	69.09	68.34	69.06	226372
2013-10-18	69.19	69.98	69.15	69.73	300385
2013-10-21	69.85	70.38	69.61	70.04	340409
2013-10-22	70.21	70.91	70.21	70.66	517604
2013-10-23	70.40	70.71	69.56	69.65	374159
2013-10-24	69.66	69.97	69.31	69.55	221560
2013-10-25	69.56	69.92	69.41	69.79	212625
2013-10-28	70.04	70.13	69.87	70.00	280098
2013-10-29	70.18	70.68	70.15	70.56	456413
2013-10-30	70.03	70.09	69.28	69.45	356497
2013-10-31	69.57	70.21	69.57	69.70	316922
2013-11-01	69.75	70.10	69.62	69.94	221780
2013-11-04	70.13	70.35	69.72	69.92	192092
2013-11-05	69.66	69.87	69.44	69.68	322302
2013-11-06	69.89	70.33	69.89	70.18	215933
2013-11-07	70.14	70.14	69.21	69.23	333972
2013-11-08	69.00	69.73	68.92	69.49	270497
2013-11-11	69.63	69.63	69.35	69.41	391800
2013-11-12	69.41	69.64	69.18	69.39	245232
2013-11-13	69.23	70.34	69.20	70.18	285184
2013-11-14	70.14	70.48	69.92	70.27	238659
2013-11-15	70.32	70.87	70.25	70.79	223880
2013-11-18	71.00	71.26	70.49	70.69	310527
2013-11-19	70.68	70.80	70.28	70.34	210714
2013-11-20	70.51	70.84	70.21	70.60	365972
2013-11-21	70.41	70.50	69.90	69.97	266523
2013-11-22	70.00	70.58	69.84	70.42	258390
2013-11-25	70.32	70.77	70.25	70.33	263850
2013-11-26	70.28	70.47	69.68	70.10	465931
2013-11-27	69.78	70.29	69.61	69.68	363771
2013-11-29	69.49	70.08	69.47	69.75	140376
2013-12-02	69.33	69.77	68.87	69.25	420079
2013-12-03	67.42	67.57	65.43	65.93	1317823
2013-12-04	65.80	65.80	65.20	65.48	617362
2013-12-05	65.45	65.45	64.58	65.06	570832
2013-12-06	65.26	66.25	65.15	66.17	441308
2013-12-09	66.36	66.49	65.97	66.22	443187
2013-12-10	66.14	66.24	65.77	65.95	278193
2013-12-11	65.93	65.93	64.97	65.09	377618
2013-12-12	64.82	64.95	64.26	64.72	424368
2013-12-13	64.72	64.96	64.25	64.72	304091
2013-12-16	65.06	65.72	64.95	65.50	387410
2013-12-17	65.84	65.84	64.95	65.12	323416
2013-12-18	65.08	65.60	64.66	65.12	461496
2013-12-19	65.13	65.52	65.03	65.44	357053
2013-12-20	65.61	65.96	65.44	65.72	293581
2013-12-23	66.28	66.38	65.96	66.03	364549
2013-12-24	66.03	66.28	65.99	66.21	182118
2013-12-26	66.30	66.48	66.05	66.12	212190
2013-12-27	66.19	66.25	65.67	65.74	355659
2013-12-30	65.75	66.28	65.65	66.26	243701
2013-12-31	66.50	66.78	66.44	66.66	221560
2014-01-02	66.50	66.74	66.02	66.25	315157
2014-01-03	66.71	67.14	66.56	66.78	388654
2014-01-06	66.84	66.84	66.31	66.46	236396
2014-01-07	66.38	66.56	65.86	65.88	293887
2014-01-08	65.85	65.89	65.35	65.79	444059
2014-01-09	65.65	65.94	65.20	65.64	271291
2014-01-10	65.50	65.56	64.97	65.46	304244
2014-01-13	65.50	66.15	65.50	66.11	404521
2014-01-14	65.89	65.99	65.35	65.41	321425
2014-01-15	65.72	65.84	65.38	65.53	315749
2014-01-16	65.66	66.17	65.42	66.15	354247
2014-01-17	65.99	66.43	65.87	66.20	536391
2014-01-21	66.48	66.74	66.25	66.28	309837
2014-01-22	66.47	66.47	65.70	65.91	366156
2014-01-23	65.47	67.44	65.18	65.59	360181
2014-01-24	65.37	65.60	64.84	64.88	465696
2014-01-27	65.09	65.10	63.00	63.37	654002
2014-01-28	63.34	63.45	62.37	63.23	945528
2014-01-29	63.00	63.13	62.68	62.88	650993
2014-01-30	62.21	62.42	61.30	62.10	805530
2014-01-31	61.46	61.55	61.03	61.08	1263250
2014-02-03	61.56	61.62	60.46	60.87	534791
2014-02-04	61.07	61.30	60.67	60.80	524577
2014-02-05	60.84	61.56	60.34	61.43	486480
2014-02-06	61.57	62.58	61.43	62.36	437566
2014-02-07	63.04	63.12	62.15	62.73	348555
2014-02-10	62.67	63.32	62.62	62.89	350918
2014-02-11	63.00	63.70	62.74	63.35	267022
2014-02-12	63.71	64.10	63.69	64.05	315880
2014-02-13	63.84	64.84	63.61	64.71	352250
2014-02-14	64.68	65.14	64.51	64.94	332023
2014-02-18	65.08	65.74	65.06	65.44	388354
2014-02-19	65.16	65.54	65.07	65.19	437447
2014-02-20	65.26	65.64	65.08	65.25	441613
2014-02-21	65.05	65.42	64.80	65.26	256022
2014-02-24	65.48	65.87	65.33	65.59	434745
2014-02-25	65.92	66.28	65.45	65.54	410207
2014-02-26	65.66	66.02	65.41	65.67	265637
2014-02-27	65.78	65.95	65.10	65.87	445255
2014-02-28	66.01	66.49	65.83	65.97	420919
2014-03-03	65.48	65.70	64.62	65.16	512655
2014-03-04	65.54	65.79	65.24	65.31	415030
2014-03-05	65.56	65.86	65.11	65.72	258776
2014-03-06	66.12	66.28	65.61	65.86	238256
2014-03-07	65.52	65.66	65.17	65.35	270980
2014-03-10	65.14	65.50	64.86	65.18	297127
2014-03-11	65.28	65.91	65.08	65.84	264971
2014-03-12	65.45	65.92	65.20	65.92	179725
2014-03-13	66.25	66.38	65.23	65.50	273769
2014-03-14	65.24	65.39	64.72	64.89	231193
2014-03-17	65.25	65.70	65.08	65.34	222623
2014-03-18	65.45	65.63	64.92	64.97	362141
2014-03-19	64.78	64.98	64.17	64.47	360687
2014-03-20	64.32	65.18	64.19	64.84	402401
2014-03-21	65.00	65.30	64.99	65.14	556129
2014-03-24	65.22	65.64	65.14	65.63	336470
2014-03-25	65.95	66.25	65.78	66.13	340937
2014-03-26	66.22	66.70	66.06	66.28	325863
2014-03-27	66.37	66.72	65.84	66.36	352873
2014-03-28	66.63	66.82	66.29	66.45	294898
2014-03-31	66.96	67.32	66.94	67.01	285761
2014-04-01	67.00	67.38	67.00	67.07	284351
2014-04-02	67.26	67.30	66.85	67.12	451802
2014-04-03	67.24	67.24	66.60	66.90	285764
2014-04-04	67.35	67.58	67.24	67.52	305321
2014-04-07	67.32	68.12	67.32	67.90	564423
2014-04-08	67.99	68.84	67.85	68.73	498260
2014-04-09	68.54	69.49	68.50	69.29	376007
2014-04-10	69.10	69.15	68.38	68.52	416039
2014-04-11	68.18	68.56	68.05	68.36	333695
2014-04-14	68.73	68.80	68.20	68.64	293593
2014-04-15	68.34	68.90	68.21	68.72	323068
2014-04-16	68.99	69.13	68.52	69.05	397374
2014-04-17	69.15	69.28	68.99	69.19	224430
2014-04-21	69.14	69.59	69.04	69.26	218089
2014-04-22	69.50	69.59	68.92	69.13	214245
2014-04-23	69.08	69.24	68.68	69.03	229247
2014-04-24	69.17	69.27	68.80	68.92	218572
2014-04-25	68.83	68.98	68.49	68.68	262449
2014-04-28	68.89	69.01	68.48	68.95	371770
2014-04-29	68.42	68.65	68.37	68.61	422791
2014-04-30	68.52	69.19	68.41	68.94	365607
2014-05-01	68.89	69.01	68.49	68.72	259310
2014-05-02	68.46	68.96	68.36	68.71	214319
2014-05-05	68.55	68.73	68.35	68.71	204060
2014-05-06	68.99	69.00	68.63	68.92	194548
2014-05-07	68.94	69.09	68.60	68.90	189743
2014-05-08	69.14	69.57	69.09	69.48	213080
2014-05-09	69.13	69.23	68.81	68.96	111912
2014-05-12	69.22	69.35	69.06	69.26	129754
2014-05-13	69.22	69.42	69.14	69.31	193429
2014-05-14	69.34	69.44	69.18	69.44	282580
2014-05-15	69.44	69.50	68.70	69.04	293917
2014-05-16	68.98	69.04	68.51	68.85	267836
2014-05-19	68.66	68.93	68.62	68.91	111287
2014-05-20	68.61	68.61	68.15	68.36	288121
2014-05-21	68.36	69.00	68.15	68.90	190271
2014-05-22	69.12	70.00	69.00	69.97	319635
2014-05-23	70.10	70.30	69.95	70.12	182084
2014-05-27	70.50	70.58	70.10	70.45	301030
2014-05-28	70.90	71.33	70.26	70.42	407257
2014-05-29	70.54	70.74	69.73	70.39	340415
2014-05-30	70.34	70.50	69.71	70.30	401190
2014-06-02	70.01	70.20	69.78	69.94	244316
2014-06-03	69.88	70.51	69.72	70.22	822814
2014-06-04	70.17	70.42	69.68	70.35	550669
2014-06-05	70.44	70.45	69.86	70.27	270699
2014-06-06	70.14	70.24	69.77	70.13	387323
2014-06-09	70.20	70.55	70.07	70.39	336795
2014-06-10	70.41	71.12	70.38	70.81	392656
2014-06-11	70.90	71.24	70.42	70.65	263526
2014-06-12	70.68	70.72	70.33	70.63	252235
2014-06-13	70.86	71.10	70.55	70.70	272816
2014-06-16	70.50	71.09	70.50	70.78	228808
2014-06-17	70.61	70.88	70.46	70.76	234246
2014-06-18	70.80	71.14	70.58	71.07	445154
2014-06-19	71.12	71.60	71.04	71.51	273809
2014-06-20	71.92	72.38	71.66	72.25	361472
2014-06-23	72.38	72.49	71.77	72.29	249532
2014-06-24	72.23	72.46	72.02	72.19	246600
2014-06-25	72.14	72.56	72.03	72.27	213079
2014-06-26	72.43	73.03	72.08	72.81	268226
2014-06-27	72.82	73.73	72.81	73.64	307819
2014-06-30	73.49	73.92	73.29	73.59	318945
2014-07-01	73.54	73.99	73.54	73.92	147410
2014-07-02	73.86	74.14	73.63	73.90	326054
2014-07-03	74.05	74.68	74.00	74.53	160521
2014-07-07	74.29	74.67	73.84	74.32	228797
2014-07-08	74.17	74.56	74.00	74.44	266609
2014-07-09	74.44	75.13	74.17	74.98	299589
2014-07-10	74.43	74.94	74.26	74.93	299131
2014-07-11	74.65	74.71	74.31	74.34	179961
2014-07-14	74.47	74.90	74.47	74.68	233398
2014-07-15	74.57	74.98	74.57	74.72	210884
2014-07-16	74.93	75.58	74.75	75.42	283819
2014-07-17	75.41	75.65	75.06	75.46	277033
2014-07-18	75.70	76.22	75.62	75.94	304332
2014-07-21	75.81	75.92	75.64	75.85	250443
2014-07-22	75.91	76.33	75.72	76.27	405064
2014-07-23	76.40	76.47	76.15	76.25	190595
2014-07-24	76.36	76.36	75.93	76.22	192281
2014-07-25	76.15	76.72	76.11	76.14	277247
2014-07-28	76.20	76.35	76.05	76.24	339782
2014-07-29	76.26	76.39	75.87	75.88	350226
2014-07-30	74.96	75.21	74.73	75.08	573362
2014-07-31	74.41	75.37	74.25	74.57	516112
2014-08-01	74.37	74.71	73.00	73.22	499353
2014-08-04	73.46	74.00	73.12	73.87	183508
2014-08-05	73.60	73.82	72.91	73.08	515497
2014-08-06	72.88	73.55	72.67	73.41	330959
2014-08-07	73.51	73.62	72.30	72.72	343110
2014-08-08	72.36	72.55	71.60	72.24	369603
2014-08-11	72.35	73.17	72.25	72.93	282954
2014-08-12	73.00	73.36	72.70	72.99	310657
2014-08-13	73.22	73.32	72.63	72.99	286941
2014-08-14	73.19	73.64	73.15	73.57	251782
2014-08-15	73.97	74.16	72.82	73.67	307628
2014-08-18	73.85	74.08	73.74	73.84	172947
2014-08-19	73.87	74.45	73.87	74.28	280119
2014-08-20	74.39	74.43	73.97	74.30	289680
2014-08-21	74.53	75.08	74.46	74.87	283821
2014-08-22	75.21	75.28	74.50	74.75	249876
2014-08-25	74.62	75.06	73.61	74.79	294069
2014-08-26	74.80	75.39	74.66	74.86	553216
2014-08-27	75.60	77.03	75.59	76.68	962586
2014-08-28	76.52	76.69	75.80	76.61	530411
2014-08-29	76.59	77.08	76.42	76.96	592986
2014-09-02	76.85	77.53	76.45	77.43	397699
2014-09-03	77.88	78.33	77.71	78.03	489104
2014-09-04	78.34	78.56	77.68	78.01	306469
2014-09-05	77.99	77.99	77.26	77.57	295779
2014-09-08	77.22	77.37	76.45	76.78	315124
2014-09-09	76.50	77.02	76.04	76.77	363616
2014-09-10	76.67	77.14	76.62	77.05	246278
2014-09-11	76.60	77.01	76.32	76.38	309174
2014-09-12	76.24	76.70	76.10	76.27	830191
2014-09-15	76.39	76.69	76.15	76.47	201205
2014-09-16	76.59	77.58	76.38	77.34	307559
2014-09-17	77.52	77.70	77.00	77.16	226351
2014-09-18	77.57	78.18	77.55	78.00	300116
2014-09-19	78.03	78.34	76.82	77.09	472277
2014-09-22	76.54	77.30	76.24	76.38	280259
2014-09-23	76.30	76.35	75.59	75.92	394449
2014-09-24	75.58	75.58	74.82	75.41	440800
2014-09-25	74.93	74.93	73.67	73.80	536784
2014-09-26	73.73	74.56	73.30	74.14	374124
2014-09-29	73.81	74.13	73.20	73.79	362705
2014-09-30	73.54	74.09	72.98	73.62	327573
2014-10-01	73.52	73.62	73.00	73.34	339026
2014-10-02	73.31	73.72	72.09	73.19	568275
2014-10-03	73.06	73.93	72.64	72.85	542481
2014-10-06	73.23	74.08	73.17	73.58	367060
2014-10-07	73.26	73.55	72.79	72.83	323051
2014-10-08	72.89	74.58	72.70	74.40	417714
2014-10-09	74.47	74.83	73.27	73.94	631691
2014-10-10	73.66	73.84	72.72	72.73	650824
2014-10-13	72.84	73.25	72.26	72.31	219255
2014-10-14	72.06	72.35	71.22	71.44	492629
2014-10-15	71.12	71.35	68.26	69.63	1192727
2014-10-16	67.94	70.78	67.42	69.65	924628
2014-10-17	70.96	71.13	70.05	70.78	580545
2014-10-20	71.07	71.48	70.75	71.34	462593
2014-10-21	72.03	72.23	71.27	72.09	577904
2014-10-22	72.08	72.20	71.25	71.34	517234
2014-10-23	71.76	72.76	71.62	72.27	548508
2014-10-24	72.58	72.81	72.33	72.55	394514
2014-10-27	72.49	72.87	72.17	72.81	394033
2014-10-28	73.16	73.89	73.09	73.76	471355
2014-10-29	74.13	74.21	72.90	73.35	479762
2014-10-30	72.69	72.97	72.26	72.57	623127
2014-10-31	72.62	72.96	72.27	72.60	627247
2014-11-03	72.38	72.48	71.69	72.01	529797
2014-11-04	71.48	71.95	70.83	71.67	563765
2014-11-05	71.82	72.63	71.69	72.44	612832
2014-11-06	72.42	72.69	71.26	71.34	688742
2014-11-07	71.32	72.19	71.32	71.72	614466
2014-11-10	72.04	72.26	71.27	71.48	637678
2014-11-11	71.51	72.34	71.48	71.73	606960
2014-11-12	71.74	72.29	71.33	72.20	463985
2014-11-13	72.33	72.61	71.92	72.32	93027
2014-11-14	72.43	72.94	72.32	72.87	432264
2014-11-17	72.58	73.00	72.47	72.50	698235
2014-11-18	72.61	72.91	72.45	72.70	736629
2014-11-19	72.49	72.86	72.35	72.74	625139
2014-11-20	72.82	73.39	72.78	73.27	636091
2014-11-21	73.99	74.03	73.66	73.72	602188
2014-11-24	73.89	74.10	73.38	73.72	719416
2014-11-25	73.98	74.28	73.74	73.91	456808
2014-11-26	74.04	74.40	74.01	74.37	290366
2014-11-28	74.20	74.25	73.48	73.69	717767
2014-12-01	73.31	73.74	72.52	73.11	1205251
2014-12-02	71.87	72.20	71.02	71.51	1444796
2014-12-03	71.62	71.63	70.90	71.27	993038
2014-12-04	71.10	71.34	70.17	70.50	1150041
2014-12-05	70.64	70.80	69.52	70.28	963979
2014-12-08	70.03	70.11	68.05	69.12	1245139
2014-12-09	68.64	69.28	68.31	69.27	663573
2014-12-10	69.04	69.07	67.16	67.64	767206
2014-12-11	67.42	68.15	67.01	67.78	576661
2014-12-12	67.81	68.24	67.03	67.51	1145277
2014-12-15	67.57	68.30	66.93	68.06	1421849
2014-12-16	68.00	69.28	67.56	68.55	1020495
2014-12-17	68.52	69.85	68.04	68.96	1026422
2014-12-18	69.83	69.84	69.08	69.51	809817
2014-12-19	69.77	69.93	69.05	69.36	900447
2014-12-22	69.36	69.81	69.07	69.44	601608
2014-12-23	69.47	70.52	69.47	70.20	515147
2014-12-24	70.21	70.65	70.06	70.35	223200
2014-12-26	70.34	70.72	70.22	70.22	151354
2014-12-29	70.13	70.98	70.10	70.76	591833
2014-12-30	70.89	71.06	70.35	70.67	492545
2014-12-31	70.88	71.08	70.46	70.73	472109
2015-01-02	70.65	70.87	69.72	70.17	554563
2015-01-05	69.70	69.84	68.03	68.67	795198
2015-01-06	68.17	68.37	66.97	67.38	822923
2015-01-07	67.47	68.19	67.01	67.29	805257
2015-01-08	67.60	67.92	66.88	67.18	841326
2015-01-09	67.07	67.07	65.62	65.94	944027
2015-01-12	65.57	65.63	64.42	64.74	928499
2015-01-13	64.79	65.38	63.03	63.88	1332851
2015-01-14	63.28	63.59	62.30	63.08	1090638
2015-01-15	63.44	63.67	62.33	62.87	921032
2015-01-16	62.36	63.48	62.11	63.21	752829
2015-01-20	62.90	63.17	62.30	62.44	1539444
2015-01-21	62.48	62.62	61.64	62.30	1361431
2015-01-22	62.50	63.47	62.28	62.90	858996
2015-01-23	63.10	63.69	63.03	63.16	849809
2015-01-26	63.05	63.26	62.39	62.72	743463
2015-01-27	62.54	63.09	62.31	62.95	757369
2015-01-28	63.30	63.30	61.52	61.68	923960
2015-01-29	61.12	61.34	59.75	60.42	1035535
2015-01-30	59.01	59.14	57.37	57.48	2283285
2015-02-02	58.04	59.30	57.89	59.08	1530607
2015-02-03	59.73	61.74	59.62	61.24	1606903
2015-02-04	60.91	61.25	59.82	59.94	799767
2015-02-05	60.50	62.08	60.25	61.86	945724
2015-02-06	62.36	62.85	61.90	62.07	892384
2015-02-09	61.93	63.11	61.93	62.53	653571
2015-02-10	62.67	62.67	61.57	61.95	519702
2015-02-11	61.66	62.04	61.05	61.49	786481
2015-02-12	62.26	62.91	62.19	62.83	637765
2015-02-13	63.14	63.56	62.86	63.14	443220
2015-02-17	63.47	64.13	63.27	63.84	673228
2015-02-18	63.51	63.54	62.56	63.02	619186
2015-02-19	62.22	62.92	61.70	62.80	706565
2015-02-20	62.67	62.81	61.61	62.09	943021
2015-02-23	61.77	61.88	60.81	61.47	1075816
2015-02-24	60.37	60.84	59.23	60.74	1409559
2015-02-25	61.23	62.34	61.04	62.00	1135071
2015-02-26	62.00	62.21	61.60	61.69	870813
2015-02-27	61.89	62.39	61.79	61.96	879445
2015-03-02	61.79	62.02	61.30	61.51	798723
2015-03-03	61.94	62.03	60.89	61.03	718969
2015-03-04	60.68	61.41	60.18	61.32	797682
2015-03-05	61.30	61.77	60.97	61.03	576440
2015-03-06	60.71	61.13	60.08	60.40	775165
2015-03-09	60.50	60.82	60.19	60.47	587366
2015-03-10	60.14	60.16	58.94	59.17	1165752
2015-03-11	59.06	59.73	58.75	59.25	618222
2015-03-12	59.90	60.63	59.87	60.29	769057
2015-03-13	60.13	60.13	58.87	59.39	725709
2015-03-16	59.63	60.69	59.58	60.20	855002
2015-03-17	59.85	59.96	58.99	59.69	934759
2015-03-18	59.59	60.88	59.36	60.57	718930
2015-03-19	60.01	60.11	59.10	59.18	853427
2015-03-20	59.74	60.84	59.62	60.54	749723
2015-03-23	61.03	61.43	60.94	61.14	523224
2015-03-24	61.24	61.83	60.77	61.38	671392
2015-03-25	61.52	61.64	60.47	60.69	717380
2015-03-26	60.87	61.23	60.26	60.81	580727
2015-03-27	60.56	60.86	59.50	59.70	627549
2015-03-30	59.55	59.99	59.10	59.19	750040
2015-03-31	58.83	60.15	58.30	59.97	863566
2015-04-01	60.01	60.13	59.26	60.08	1197060
2015-04-02	60.14	61.00	60.07	60.80	717786
2015-04-06	61.14	61.91	60.87	61.29	737530
2015-04-07	61.27	62.08	61.27	61.76	881597
2015-04-08	62.12	62.42	61.27	61.62	828164
2015-04-09	61.63	62.20	61.58	62.07	739667
2015-04-10	62.21	62.50	61.91	62.26	508604
2015-04-13	62.29	62.54	62.11	62.27	528208
2015-04-14	62.82	63.17	62.64	62.90	648016
2015-04-15	62.85	65.13	62.67	64.71	1281869
2015-04-16	65.01	65.71	64.49	65.38	971737
2015-04-17	65.27	65.43	64.67	64.90	825939
2015-04-20	65.03	65.51	64.98	65.24	1084707
2015-04-21	65.21	65.25	64.68	65.06	767025
2015-04-22	65.14	65.15	64.18	65.11	637536
2015-04-23	64.94	66.07	64.85	65.79	629661
2015-04-24	65.90	66.07	65.66	65.90	506430
2015-04-27	66.31	66.74	66.26	66.44	691148
2015-04-28	66.57	67.01	66.43	66.99	785671
2015-04-29	66.19	66.63	66.07	66.36	986490
2015-04-30	65.97	66.00	65.17	65.30	958900
2015-05-01	65.09	65.26	64.85	65.02	550878
2015-05-04	65.32	65.40	65.11	65.34	361469
2015-05-05	65.46	65.61	64.43	64.66	784322
2015-05-06	64.86	65.04	63.89	64.37	592043
2015-05-07	64.03	64.03	63.10	63.96	671207
2015-05-08	64.48	64.60	64.07	64.52	464403
2015-05-11	64.54	64.76	64.19	64.46	388661
2015-05-12	64.43	65.08	64.42	64.75	418198
2015-05-13	65.15	65.23	64.52	64.81	1170542
2015-05-14	64.75	65.19	64.29	64.55	461791
2015-05-15	64.33	64.47	63.87	64.38	408212
2015-05-18	64.13	64.26	63.63	63.74	405702
2015-05-19	63.30	63.74	62.91	63.65	653608
2015-05-20	63.70	64.13	63.43	63.58	504657
2015-05-21	63.42	64.43	63.42	64.25	483245
2015-05-22	63.83	63.88	63.50	63.63	441525
2015-05-26	63.07	63.24	62.00	62.47	828143
2015-05-27	62.80	62.84	62.07	62.48	725034
2015-05-28	62.30	62.50	60.80	61.94	1046249
2015-05-29	61.56	61.65	60.69	61.10	937539
2015-06-01	61.05	61.05	59.96	60.62	727796
2015-06-02	60.79	61.67	60.79	61.39	603887
2015-06-03	61.21	61.82	61.14	61.37	600284
2015-06-04	61.03	61.17	60.17	60.45	897619
2015-06-05	60.22	61.07	60.03	60.83	579925
2015-06-08	60.86	60.86	59.58	59.91	718722
2015-06-09	60.18	61.07	59.94	60.59	533779
2015-06-10	61.40	61.61	61.06	61.12	500933
2015-06-11	61.10	61.16	60.58	60.76	591289
2015-06-12	60.19	60.33	59.77	60.26	585491
2015-06-15	59.90	60.90	59.75	60.82	689755
2015-06-16	60.67	61.10	60.43	61.02	391031
2015-06-17	61.13	61.14	60.40	60.96	485317
2015-06-18	61.29	61.36	60.63	60.87	400330
2015-06-19	60.35	60.64	59.64	59.95	1736282
2015-06-22	60.31	60.72	60.12	60.19	764977
2015-06-23	60.28	61.08	60.01	60.88	1843717
2015-06-24	60.83	61.24	60.51	60.77	582623
2015-06-25	61.01	61.52	60.86	61.30	1156265
2015-06-26	61.20	61.56	61.00	61.53	390469
2015-06-29	60.57	60.59	59.69	59.78	694215
2015-06-30	60.07	60.16	59.27	59.28	504573
2015-07-01	59.73	59.96	59.20	59.50	467445
2015-07-02	59.26	59.31	58.52	59.00	552290
2015-07-06	58.30	59.00	58.09	58.48	624572
2015-07-07	58.15	58.46	57.24	58.38	829280
2015-07-08	57.91	58.22	57.62	57.79	628425
2015-07-09	58.42	58.54	57.58	57.69	692323
2015-07-10	58.28	58.52	57.93	58.47	461128
2015-07-13	58.74	58.74	58.36	58.51	816925
2015-07-14	58.41	58.42	57.85	58.36	1001894
2015-07-15	58.22	58.32	57.53	58.10	853388
2015-07-16	58.38	58.83	58.22	58.26	730323
2015-07-17	58.24	58.29	57.63	57.94	655776
2015-07-20	57.92	58.08	57.26	57.44	696768
2015-07-21	57.43	57.68	56.94	57.30	716068
2015-07-22	56.90	56.90	56.39	56.51	696573
2015-07-23	56.63	56.63	56.00	56.17	833375
2015-07-24	56.11	56.12	55.72	55.93	720361
2015-07-27	55.85	55.88	55.08	55.28	792289
2015-07-28	55.67	56.17	54.80	55.90	829021
2015-07-29	55.85	57.00	55.75	56.85	812665
2015-07-30	56.02	56.21	55.45	56.08	625394
2015-07-31	56.35	56.89	55.73	55.87	829580
2015-08-03	55.77	55.83	55.03	55.25	470265
2015-08-04	55.51	55.98	55.17	55.49	601020
2015-08-05	55.83	56.23	55.70	55.92	617599
2015-08-06	56.02	56.17	55.60	55.85	586506
2015-08-07	55.57	55.88	54.96	55.35	624278
2015-08-10	55.47	56.76	55.42	56.75	644530
2015-08-11	56.09	56.12	55.26	55.93	624642
2015-08-12	56.00	56.31	55.66	56.29	654343
2015-08-13	56.00	56.05	55.17	55.26	519630
2015-08-14	55.29	55.81	55.24	55.66	469905
2015-08-17	55.28	55.29	54.55	55.17	589331
2015-08-18	55.08	55.31	54.70	55.25	618316
2015-08-19	54.96	55.06	54.05	54.58	787438
2015-08-20	54.26	54.30	53.47	53.57	811901
2015-08-21	53.10	53.40	52.33	52.35	1100383
2015-08-24	49.19	51.37	48.17	50.02	4254829
2015-08-25	52.18	52.50	50.71	50.71	2681630
2015-08-26	52.00	53.32	51.13	53.16	3013684
2015-08-27	54.05	54.50	53.34	53.96	2141170
2015-08-28	53.64	53.86	53.09	53.84	1362539
2015-08-31	53.37	54.11	52.58	53.93	1085500
2015-09-01	53.17	53.17	51.59	51.94	1140131
2015-09-02	52.35	52.56	51.31	51.78	1006112
2015-09-03	52.00	52.98	51.78	52.54	854436
2015-09-04	51.91	52.23	51.41	51.69	654526
2015-09-08	52.69	52.71	52.19	52.47	661823
2015-09-09	52.85	53.22	52.14	52.16	647688
2015-09-10	52.10	52.93	52.00	52.44	763300
2015-09-11	52.43	52.54	51.72	51.98	775474
2015-09-14	52.05	52.52	51.95	52.26	690151
2015-09-15	52.32	52.78	52.17	52.60	809419
2015-09-16	52.81	54.22	52.72	54.15	881394
2015-09-17	53.99	54.72	53.86	54.04	952390
2015-09-18	53.70	54.04	53.15	53.21	976153
2015-09-21	53.43	54.14	53.29	53.87	882238
2015-09-22	53.15	53.17	52.44	52.94	732511
2015-09-23	52.93	53.30	52.02	52.37	708531
2015-09-24	51.81	52.59	51.67	52.44	684785
2015-09-25	52.94	53.17	52.64	52.77	555990
2015-09-28	52.47	52.73	52.01	52.09	600148
2015-09-29	52.13	52.71	51.89	52.65	582607
2015-09-30	53.13	54.61	53.12	54.55	768103
2015-10-01	55.09	55.26	54.38	55.20	1061345
2015-10-02	54.63	55.15	53.88	55.09	1058808
2015-10-05	55.72	56.51	55.67	56.37	599206
2015-10-06	56.35	57.29	56.22	57.15	623202
2015-10-07	57.59	58.08	57.30	57.64	929159
2015-10-08	57.52	58.32	57.51	58.27	661319
2015-10-09	58.56	58.87	58.01	58.40	666730
2015-10-12	58.39	58.47	57.99	58.06	343985
2015-10-13	57.76	58.05	57.48	57.79	743183
2015-10-14	57.94	58.22	57.31	57.53	626310
2015-10-15	57.77	58.32	57.70	58.06	628621
2015-10-16	58.09	58.50	57.90	58.37	693687
2015-10-19	58.15	58.48	57.80	57.91	410723
2015-10-20	58.04	58.84	57.87	58.59	472478
2015-10-21	58.63	58.85	57.80	57.83	610077
2015-10-22	58.15	58.83	58.06	58.65	601995
2015-10-23	58.81	59.08	58.69	58.82	520211
2015-10-26	59.19	59.31	58.74	58.80	464902
2015-10-27	58.52	58.77	58.27	58.47	627353
2015-10-28	58.79	59.51	58.73	59.48	773519
2015-10-29	58.53	58.90	58.35	58.71	633149
2015-10-30	58.66	59.02	57.98	58.09	743900
2015-11-02	58.11	58.22	57.41	57.73	678502
2015-11-03	57.66	57.99	57.31	57.81	608206
2015-11-04	57.99	58.09	57.34	57.71	557682
2015-11-05	57.65	58.21	57.65	58.07	646143
2015-11-06	57.68	58.17	57.27	57.82	594651
2015-11-09	57.85	57.88	56.98	57.50	414132
2015-11-10	57.27	57.95	57.03	57.85	484177
2015-11-11	57.99	58.20	57.54	57.77	430049
2015-11-12	57.24	57.24	56.48	56.66	460065
2015-11-13	56.30	56.45	55.56	55.74	507142
2015-11-16	55.63	56.78	55.49	56.71	447251
2015-11-17	56.80	57.28	56.62	56.90	512237
2015-11-18	57.18	57.27	56.78	57.09	390066
2015-11-19	57.24	57.91	57.11	57.64	450991
2015-11-20	57.79	57.89	57.29	57.39	316479
2015-11-23	57.30	57.68	57.17	57.42	527220
2015-11-24	57.35	57.90	57.16	57.67	567387
2015-11-25	57.71	57.87	57.36	57.84	564907
2015-11-27	57.63	57.68	57.28	57.48	280907
2015-11-30	57.62	57.94	57.53	57.64	712893
2015-12-01	58.00	58.70	57.74	58.56	857258
2015-12-02	58.61	59.98	58.43	59.68	1429179
2015-12-03	59.88	59.98	59.16	59.37	818050
2015-12-04	59.19	59.69	58.80	59.61	657150
2015-12-07	58.99	59.05	57.57	57.84	901945
2015-12-08	57.04	57.17	56.61	56.83	1031581
2015-12-09	56.84	58.16	56.84	57.08	938366
2015-12-10	57.04	57.96	56.88	57.47	909078
2015-12-11	56.97	57.11	56.11	56.23	804266
2015-12-14	56.18	56.62	55.41	56.05	802342
2015-12-15	56.43	57.40	56.22	57.21	711832
2015-12-16	57.45	57.71	56.77	57.63	811907
2015-12-17	57.36	57.53	56.14	56.58	747540
2015-12-18	56.41	56.71	56.14	56.40	858080
2015-12-21	56.74	57.02	56.04	56.39	491758
2015-12-22	56.52	56.52	55.54	55.93	951525
2015-12-23	56.30	56.62	56.10	56.48	568177
2015-12-24	56.45	57.06	56.45	56.80	205651
2015-12-28	56.55	56.70	56.21	56.40	311157
2015-12-29	56.78	57.61	56.78	57.54	433174
2015-12-30	57.16	57.25	56.60	56.80	356291
2015-12-31	56.51	56.88	56.20	56.42	421868
2016-01-04	55.27	55.39	54.51	55.04	868820
2016-01-05	55.15	55.32	54.36	54.77	698907
2016-01-06	53.95	54.15	53.00	53.19	1543838
2016-01-07	52.31	52.73	51.88	52.15	914708
2016-01-08	52.61	52.84	51.88	51.94	837963
2016-01-11	52.35	52.45	51.37	51.69	707839
2016-01-12	52.16	52.56	51.23	52.01	536437
2016-01-13	52.25	52.46	50.18	50.19	1074863
2016-01-14	50.29	51.05	49.77	50.82	877665
2016-01-15	49.19	49.60	48.49	48.79	862053
2016-01-19	49.43	49.65	48.69	48.94	915555
2016-01-20	48.03	48.83	47.54	48.40	1213504
2016-01-21	48.82	50.03	48.45	49.69	1003053
2016-01-22	51.02	52.10	50.85	52.08	1113562
2016-01-25	51.74	51.83	50.16	50.25	713951
2016-01-26	50.91	51.83	50.72	51.67	706200
2016-01-27	51.55	53.04	51.55	52.51	1191358
2016-01-28	52.84	53.19	51.97	53.04	1097574
2016-01-29	53.50	53.63	52.45	53.52	1052973
2016-02-01	53.28	53.49	52.46	53.30	616944
2016-02-02	52.00	52.49	51.56	52.42	848671
2016-02-03	53.27	53.89	52.29	53.73	1117944
2016-02-04	53.78	54.89	53.78	54.21	875551
2016-02-05	54.00	54.07	53.23	53.43	546236
2016-02-08	52.65	53.11	52.20	52.81	882233
2016-02-09	52.14	52.70	50.90	51.51	1156806
2016-02-10	51.57	52.39	50.41	50.49	1012102
2016-02-11	49.51	50.18	49.17	49.98	891469
2016-02-12	50.51	51.88	50.39	51.84	711754
2016-02-16	52.73	53.06	51.80	52.68	616155
2016-02-17	53.33	54.53	53.33	54.47	778430
2016-02-18	54.51	54.75	53.54	54.29	809187
2016-02-19	53.42	54.06	53.15	54.01	787941
2016-02-22	54.68	55.05	53.77	53.97	768839
2016-02-23	54.10	54.87	53.26	53.47	1217370
2016-02-24	52.63	53.74	50.97	53.47	1163156
2016-02-25	53.90	54.50	53.47	54.20	687309
2016-02-26	54.69	55.08	54.32	54.82	592226
2016-02-29	54.88	55.44	54.61	55.02	736219
2016-03-01	55.47	56.74	55.39	56.59	881578
2016-03-02	56.35	56.74	55.52	56.38	750734
2016-03-03	56.37	57.05	56.33	56.97	545662
2016-03-04	57.02	57.27	56.73	57.22	732763
2016-03-07	56.91	58.10	56.72	57.53	697940
2016-03-08	56.93	57.90	56.76	57.50	828542
2016-03-09	57.71	58.84	57.62	58.54	916165
2016-03-10	58.62	58.99	57.55	58.13	699091
2016-03-11	58.89	59.41	58.68	59.15	658748
2016-03-14	58.81	59.12	58.60	58.88	504851
2016-03-15	58.34	58.84	58.15	58.75	601994
2016-03-16	58.74	60.02	58.69	59.79	509624
2016-03-17	60.30	61.27	59.98	61.05	1018238
2016-03-18	61.22	61.44	60.28	60.35	681513
2016-03-21	60.26	60.74	59.92	60.37	394721
2016-03-22	60.07	60.73	60.00	60.39	560216
2016-03-23	60.16	60.24	59.32	59.52	553326
2016-03-24	58.94	58.98	58.24	58.80	641076
2016-03-28	59.06	59.68	58.79	59.50	404692
2016-03-29	59.37	60.11	58.82	60.04	418609
2016-03-30	60.50	61.39	60.50	60.95	475654
2016-03-31	60.95	61.72	60.63	60.69	486246
2016-04-01	60.01	60.79	59.36	60.63	746994
2016-04-04	60.57	60.61	60.04	60.19	314911
2016-04-05	59.23	59.77	58.98	59.66	581789
2016-04-06	59.74	59.84	59.07	59.78	470063
2016-04-07	59.33	59.40	58.61	58.91	527285
2016-04-08	59.81	60.68	59.77	60.28	566484
2016-04-11	60.66	61.18	60.48	61.00	599037
2016-04-12	61.02	62.42	61.02	62.18	692713
2016-04-13	62.39	62.77	62.22	62.53	551859
2016-04-14	62.55	63.00	62.37	62.67	534583
2016-04-15	62.65	63.40	62.44	63.28	695029
2016-04-18	62.38	63.57	62.38	63.50	483924
2016-04-19	64.07	64.60	64.00	64.60	823629
2016-04-20	64.31	65.06	64.31	64.83	722905
2016-04-21	64.64	64.74	63.93	64.18	553174
2016-04-22	64.63	64.96	64.29	64.83	430409
2016-04-25	64.46	64.77	64.32	64.63	369857
2016-04-26	65.01	65.35	64.88	65.16	478267
2016-04-27	65.24	65.50	64.95	65.38	527104
2016-04-28	64.40	65.03	64.04	64.87	746993
2016-04-29	64.93	65.39	64.70	65.16	545645
2016-05-02	65.30	65.35	64.86	65.14	472556
2016-05-03	64.33	64.37	63.54	63.83	715355
2016-05-04	62.99	63.29	62.52	62.94	542513
2016-05-05	63.44	63.44	62.47	62.66	457355
2016-05-06	62.15	62.70	61.95	62.38	702188
2016-05-09	62.21	62.31	61.85	62.13	451208
2016-05-10	62.40	63.33	62.38	63.16	472193
2016-05-11	63.01	63.85	62.97	63.42	417717
2016-05-12	63.97	64.03	63.25	63.84	422221
2016-05-13	63.31	63.81	63.04	63.41	473917
2016-05-16	63.59	64.21	63.59	63.90	553622
2016-05-17	63.60	63.93	63.28	63.59	399501
2016-05-18	62.98	63.88	62.97	63.38	582701
2016-05-19	62.79	62.91	62.17	62.75	498452
2016-05-20	62.86	63.14	62.68	63.02	455728
2016-05-23	62.98	63.53	62.54	63.14	323685
2016-05-24	63.09	63.77	62.98	63.21	833112
2016-05-25	63.68	64.82	63.20	64.79	916054
2016-05-26	65.18	65.41	64.22	64.55	1043518
2016-05-27	64.29	64.53	63.63	63.99	678621
2016-05-31	63.75	63.92	62.65	62.91	887805
2016-06-01	62.56	63.02	62.20	63.00	587368
2016-06-02	62.71	63.25	62.56	63.10	528487
2016-06-03	63.73	64.20	63.26	64.04	692126
2016-06-06	64.20	65.20	64.20	65.12	708975
2016-06-07	65.31	65.78	65.17	65.59	594974
2016-06-08	65.95	66.29	65.60	65.90	642296
2016-06-09	65.47	65.87	65.22	65.72	464205
2016-06-10	65.14	65.42	64.82	65.12	505640
2016-06-13	64.06	64.90	63.98	64.44	539192
2016-06-14	64.07	64.37	63.25	63.37	572918
2016-06-15	63.56	63.70	63.16	63.25	738239
2016-06-16	62.23	63.19	61.68	62.91	587579
2016-06-17	63.33	63.87	63.22	63.28	874748
2016-06-20	64.43	64.71	63.95	63.99	632505
2016-06-21	64.17	64.97	63.88	64.54	402178
2016-06-22	64.72	65.06	64.33	64.51	543426
2016-06-23	65.19	65.64	65.07	65.33	469956
2016-06-24	62.07	63.47	61.85	62.65	751628
2016-06-27	61.95	62.12	60.93	61.35	672231
2016-06-28	62.05	62.92	61.86	62.88	529408
2016-06-29	63.23	63.55	63.00	63.41	628282
2016-06-30	63.69	63.69	63.07	63.39	985692
2016-07-01	63.17	63.81	63.10	63.73	768359
2016-07-05	63.25	64.05	63.08	63.16	696136
2016-07-06	62.97	63.85	62.53	63.73	743608
2016-07-07	63.83	64.22	63.08	63.26	461219
2016-07-08	63.52	64.05	63.47	63.70	737994
2016-07-11	64.00	64.10	63.49	63.50	465597
2016-07-12	64.18	64.44	63.99	64.33	605717
2016-07-13	64.23	64.95	64.14	64.82	642265
2016-07-14	65.37	65.77	65.22	65.48	704337
2016-07-15	65.60	65.71	65.38	65.52	828298
2016-07-18	65.53	65.69	65.27	65.60	415467
2016-07-19	65.23	65.23	64.84	65.08	521144
2016-07-20	65.06	65.38	64.92	65.15	433859
2016-07-21	65.04	65.32	64.69	64.83	397755
2016-07-22	64.84	64.97	64.11	64.46	561745
2016-07-25	64.19	64.32	64.05	64.26	402287
2016-07-26	64.28	64.81	64.25	64.72	564412
2016-07-27	64.52	64.77	63.71	63.64	1037790
2016-07-28	63.74	64.15	63.22	63.77	509254
2016-07-29	63.89	64.47	63.60	64.12	527761
2016-08-01	64.05	64.09	63.31	63.38	300585
2016-08-02	63.62	64.02	62.90	63.11	798369
2016-08-03	63.17	63.48	62.83	63.07	482929
2016-08-04	63.07	63.38	62.57	63.06	571754
2016-08-05	62.65	63.07	62.55	62.95	616332
2016-08-08	62.97	63.56	62.96	63.49	460153
2016-08-09	63.55	64.20	63.53	63.87	410402
2016-08-10	64.24	64.48	63.89	64.05	524964
2016-08-11	64.39	64.90	64.39	64.70	443753
2016-08-12	64.76	64.76	64.37	64.63	394256
2016-08-15	64.75	65.08	64.70	65.01	472241
2016-08-16	65.04	65.16	64.72	65.11	378477
2016-08-17	64.90	65.42	64.74	65.37	579125
2016-08-18	65.45	65.63	65.35	65.57	363565
2016-08-19	65.05	65.42	64.59	65.33	374620
2016-08-22	65.02	65.12	64.60	65.06	605440
2016-08-23	65.97	67.25	65.97	66.94	1285099
2016-08-24	66.72	67.08	66.59	66.76	622252
2016-08-25	66.72	67.18	66.71	67.10	570758
2016-08-26	67.25	67.67	66.54	66.78	550628
2016-08-29	66.80	67.02	66.61	66.81	538079
2016-08-30	66.80	67.01	66.52	66.62	574879
2016-08-31	66.62	66.73	65.96	66.30	578253
2016-09-01	66.38	66.67	66.16	66.52	582839
2016-09-02	66.85	67.60	66.79	67.06	675459
2016-09-06	67.33	67.45	66.98	67.45	662607
2016-09-07	67.47	67.69	66.78	67.07	516669
2016-09-08	67.00	67.05	66.52	66.64	394237
2016-09-09	66.05	66.07	65.30	65.61	692406
2016-09-12	65.11	65.90	64.82	65.63	867869
2016-09-13	64.83	64.83	64.15	64.42	927565
2016-09-14	64.28	64.91	64.12	64.36	525241
2016-09-15	64.42	65.36	64.42	65.09	672240
2016-09-16	64.58	64.66	64.07	64.50	569932
2016-09-19	64.94	65.35	64.51	64.61	402236
2016-09-20	64.69	64.97	64.32	64.64	535690
2016-09-21	65.03	65.70	64.72	65.59	613277
2016-09-22	66.24	66.50	66.06	66.15	513083
2016-09-23	65.66	65.66	64.94	65.10	391516
2016-09-26	64.94	65.03	64.46	64.61	434850
2016-09-27	64.32	65.02	64.16	64.93	409159
2016-09-28	65.13	66.00	64.85	65.81	573966
2016-09-29	66.24	66.25	65.09	65.35	400027
2016-09-30	65.54	65.97	65.45	65.57	407043
2016-10-03	65.38	65.55	65.10	65.45	293422
2016-10-04	64.34	64.70	63.43	63.90	2111320
2016-10-05	64.12	64.14	63.68	63.85	700355
2016-10-06	63.80	63.81	63.26	63.63	454681
2016-10-07	63.65	63.75	62.70	63.15	491763
2016-10-10	63.35	63.66	63.35	63.65	271319
2016-10-11	63.50	63.67	63.06	63.41	473415
2016-10-12	63.44	63.82	63.06	63.57	429652
2016-10-13	63.36	64.12	63.05	64.01	466458
2016-10-14	64.48	64.72	64.09	64.29	396507
2016-10-17	64.35	64.65	64.33	64.47	405628
2016-10-18	64.92	65.04	64.68	64.95	448713
2016-10-19	65.08	65.69	64.86	64.94	536028
2016-10-20	64.74	64.98	64.53	64.65	501074
2016-10-21	64.23	64.36	64.00	64.17	880625
2016-10-24	64.22	64.55	64.10	64.43	785774
2016-10-25	64.64	64.81	64.44	64.51	438460
2016-10-26	64.41	65.09	64.40	64.79	1223461
2016-10-27	65.00	65.23	64.66	64.32	592102
2016-10-28	64.18	64.25	63.54	63.77	529201
2016-10-31	63.69	63.94	63.55	63.60	530287
2016-11-01	63.84	63.92	63.12	63.39	678269
2016-11-02	63.19	63.29	62.86	63.00	536177
2016-11-03	63.22	63.70	62.86	63.08	488487
2016-11-04	62.86	62.91	62.32	62.52	563784
2016-11-07	63.18	63.71	63.18	63.52	501606
2016-11-08	63.39	64.02	63.29	63.88	354802
2016-11-09	62.72	64.09	62.42	63.93	633130
2016-11-10	63.86	64.29	63.55	63.90	983263
2016-11-11	63.52	63.90	63.02	63.53	572159
2016-11-14	63.80	64.21	63.69	63.93	690856
2016-11-15	64.13	64.65	63.66	64.64	679454
2016-11-16	64.40	64.75	64.14	64.55	586423
2016-11-17	64.71	65.29	64.54	64.86	445504
2016-11-18	64.78	65.06	64.55	65.01	519913
2016-11-21	65.40	66.15	65.40	65.91	573481
2016-11-22	66.20	66.47	65.53	65.71	404954
2016-11-23	65.75	66.14	65.55	65.96	423108
2016-11-25	65.86	66.06	65.60	66.02	214790
2016-11-28	66.12	66.49	66.05	66.22	419951
2016-11-29	66.16	66.59	66.16	66.35	582971
2016-11-30	66.68	66.71	65.86	65.86	620394
2016-12-01	66.31	66.69	65.86	66.57	616146
2016-12-02	66.67	67.19	66.54	67.01	546431
2016-12-05	67.25	67.73	67.25	67.48	457359
2016-12-06	68.99	69.38	68.93	69.33	812818
2016-12-07	69.80	70.46	69.49	70.35	731386
2016-12-08	70.65	72.33	70.48	72.02	851684
2016-12-09	72.10	73.04	72.10	72.99	722303
2016-12-12	72.97	73.45	72.97	73.06	516845
2016-12-13	73.29	73.88	73.29	73.51	587082
2016-12-14	73.26	73.55	72.28	72.42	668528
2016-12-15	71.88	72.52	71.80	72.39	551464
2016-12-16	72.49	72.92	72.33	72.62	550774
2016-12-19	72.63	72.66	71.98	72.01	426334
2016-12-20	72.18	72.77	72.18	72.52	477349
2016-12-21	72.61	72.61	72.14	72.39	293207
2016-12-22	72.13	72.33	71.76	72.17	399591
2016-12-23	71.81	72.15	71.76	71.84	302072
2016-12-27	71.99	72.07	71.88	71.96	146035
2016-12-28	71.77	71.84	71.40	71.70	296565
2016-12-29	71.70	72.15	71.61	71.82	345134
2016-12-30	72.19	72.34	71.79	71.92	476969
2017-01-03	72.21	72.53	72.04	72.25	489816
2017-01-04	72.98	73.50	72.82	73.20	734452
2017-01-05	73.17	74.05	73.14	73.84	647371
2017-01-06	73.93	74.05	73.70	73.78	340080
2017-01-09	73.36	73.93	73.00	73.58	509253
2017-01-10	73.75	74.25	73.69	73.86	352844
2017-01-11	73.88	75.08	73.72	75.01	506155
2017-01-12	75.36	75.37	74.39	74.62	449926
2017-01-13	74.84	75.10	74.59	74.64	294415
2017-01-17	74.82	75.13	74.59	74.82	541602
2017-01-18	74.53	74.78	73.34	73.49	453145
2017-01-19	73.49	73.69	73.14	73.64	396866
2017-01-20	73.72	74.13	73.54	73.98	386550
2017-01-23	73.96	74.65	73.75	74.54	361222
2017-01-24	74.58	75.52	74.37	75.46	402733
2017-01-25	76.00	76.86	76.00	76.73	804089
2017-01-26	76.97	77.09	76.62	76.86	394177
2017-01-27	76.71	77.09	76.64	76.73	409107
2017-01-30	75.81	75.87	75.21	75.52	442424
2017-01-31	75.76	75.99	75.22	75.63	335034
2017-02-01	75.61	75.70	74.73	75.31	487286
2017-02-02	75.44	75.75	75.20	75.46	253640
2017-02-03	75.62	76.28	75.48	75.98	355407
2017-02-06	75.61	75.73	75.17	75.39	285509
2017-02-07	75.19	75.32	74.94	75.12	291572
2017-02-08	75.17	75.41	74.59	75.35	292548
2017-02-09	75.61	75.98	75.53	75.76	259331
2017-02-10	76.12	76.56	76.11	76.52	285921
2017-02-13	76.68	77.10	76.66	77.03	466290
2017-02-14	77.01	77.15	76.69	77.00	346010
2017-02-15	77.08	77.50	76.81	77.47	335308
2017-02-16	77.56	77.81	77.40	77.54	399667
2017-02-17	77.27	77.50	76.93	77.47	313928
2017-02-21	77.51	77.89	77.15	77.24	437098
2017-02-22	77.03	77.54	76.86	77.34	424020
2017-02-23	77.66	78.00	77.48	77.53	419618
2017-02-24	77.05	77.51	76.30	76.40	580471
2017-02-27	76.41	76.44	75.39	75.82	818759
2017-02-28	75.58	76.70	75.38	75.63	862461
2017-03-01	76.99	76.99	76.16	76.44	851285
2017-03-02	76.52	77.38	76.44	77.12	601029
2017-03-03	77.06	77.11	76.56	76.89	451121
2017-03-06	76.70	77.27	76.27	77.04	417443
2017-03-07	77.00	77.58	76.69	77.15	392051
2017-03-08	77.40	77.41	76.33	76.39	413061
2017-03-09	76.25	76.69	75.77	75.97	340249
2017-03-10	76.48	76.88	75.83	76.56	774365
2017-03-13	76.47	77.08	76.37	76.74	485318
2017-03-14	76.11	76.42	75.87	76.03	355685
2017-03-15	76.05	76.23	75.35	76.03	645334
2017-03-16	76.34	76.62	76.04	76.10	369726
2017-03-17	76.21	76.58	75.52	75.66	629912
2017-03-20	75.45	75.49	74.55	74.92	414706
2017-03-21	75.30	75.76	73.75	73.82	570026
2017-03-22	73.17	74.00	72.79	73.86	743788
2017-03-23	73.82	74.76	73.77	74.29	484204
2017-03-24	74.70	74.81	73.95	74.26	357509
2017-03-27	73.50	74.38	73.40	74.21	413784
2017-03-28	74.22	74.91	74.22	74.66	422573
2017-03-29	74.70	75.14	74.61	75.08	318070
2017-03-30	75.26	75.54	74.80	74.81	342039
2017-03-31	75.23	75.36	74.55	74.79	383104
2017-04-03	74.43	74.65	73.63	74.57	408429
2017-04-04	74.29	74.88	73.97	74.56	345785
2017-04-05	74.91	75.20	74.19	74.20	322103
2017-04-06	74.31	74.82	74.01	74.44	337078
2017-04-07	74.53	74.92	74.37	74.75	487682
2017-04-10	74.77	75.13	74.57	74.96	348747
2017-04-11	74.79	74.83	73.81	74.12	505213
2017-04-12	74.14	74.40	73.79	74.10	414195
2017-04-13	74.09	74.18	73.00	73.05	436548
2017-04-17	73.07	74.26	73.07	74.01	426936
2017-04-18	73.55	73.68	72.92	73.28	455431
2017-04-19	73.54	73.58	72.61	72.84	413407
2017-04-20	72.91	73.64	72.74	73.48	348036
2017-04-21	73.34	73.61	73.01	73.10	260032
2017-04-24	74.00	74.33	73.90	74.05	412278
2017-04-25	74.00	74.45	73.79	74.29	419007
2017-04-26	74.24	74.35	73.11	72.64	616539
2017-04-27	72.64	72.75	70.37	70.89	1054843
2017-04-28	70.84	71.52	70.53	70.85	452370
2017-05-01	71.05	71.31	70.53	70.53	363908
2017-05-02	70.37	70.52	69.60	69.91	562050
2017-05-03	69.67	70.27	69.47	69.83	557917
2017-05-04	69.94	70.00	69.33	69.37	446609
2017-05-05	69.44	70.73	69.44	70.54	448913
2017-05-08	70.67	70.75	70.10	70.47	391215
2017-05-09	70.66	70.66	69.46	69.72	341388
2017-05-10	69.91	70.23	69.60	70.06	315252
2017-05-11	69.33	69.56	68.65	69.02	715561
2017-05-12	68.77	69.03	68.10	68.60	636310
2017-05-15	69.09	69.70	68.94	69.41	679619
2017-05-16	69.83	70.13	69.02	69.05	722055
2017-05-17	68.48	68.75	67.42	67.65	917831
2017-05-18	67.99	68.52	67.45	68.23	632201
2017-05-19	68.84	69.31	68.64	69.30	391695
2017-05-22	69.54	69.64	69.29	69.35	174987
2017-05-23	70.32	70.55	69.77	70.29	668336
2017-05-24	69.00	69.31	68.22	68.61	1140750
2017-05-25	68.78	69.04	67.22	67.59	768251
2017-05-26	67.42	67.81	67.42	67.79	487793
2017-05-30	67.71	67.84	67.37	67.57	460914
2017-05-31	67.61	67.63	66.75	67.14	428275
2017-06-01	67.62	67.78	67.12	67.64	464252
2017-06-02	67.72	68.12	67.20	67.67	433825
2017-06-05	67.70	67.77	67.12	67.49	411226
2017-06-06	67.21	67.48	67.11	67.41	358232
2017-06-07	67.41	67.54	66.76	66.93	457556
2017-06-08	67.08	67.89	67.04	67.84	413539
2017-06-09	68.24	69.88	68.20	69.75	765135
2017-06-12	69.78	70.15	68.94	69.90	710534
2017-06-13	70.19	70.48	69.92	70.35	548059
2017-06-14	70.26	70.37	69.51	69.74	414724
2017-06-15	69.16	70.16	68.93	70.03	453835
2017-06-16	70.13	70.40	69.58	70.38	411090
2017-06-19	70.52	71.25	70.39	70.93	455886
2017-06-20	70.72	70.72	70.22	70.32	280599
2017-06-21	70.30	70.30	69.27	69.46	512335
2017-06-22	69.80	70.99	69.78	70.67	534583
2017-06-23	70.62	71.19	70.18	70.81	583240
2017-06-26	71.31	71.57	70.82	70.98	622546
2017-06-27	71.18	71.86	70.99	71.60	572129
2017-06-28	72.14	73.52	72.14	73.36	608003
2017-06-29	73.76	73.97	73.00	73.44	542707
2017-06-30	73.80	73.92	72.95	73.44	612118
2017-07-03	73.65	74.12	73.65	73.83	147698
2017-07-05	73.72	74.08	73.05	73.86	385781
2017-07-06	73.92	74.51	73.79	73.83	501192
2017-07-07	74.24	74.59	73.77	74.37	382638
2017-07-10	74.26	74.94	73.98	74.55	326107
2017-07-11	74.36	74.68	74.01	74.62	409308
2017-07-12	74.83	76.41	74.65	76.04	636175
2017-07-13	76.10	76.36	75.84	76.14	307129
2017-07-14	76.19	76.73	75.97	76.61	325186
2017-07-17	76.59	76.87	76.06	76.26	304740
2017-07-18	76.62	76.84	75.95	76.49	294476
2017-07-19	76.60	77.07	76.60	76.73	335661
2017-07-20	77.00	77.25	76.74	76.87	339123
2017-07-21	76.80	76.87	76.43	76.82	327650
2017-07-24	76.93	77.11	76.62	76.98	270906
2017-07-25	77.40	77.57	76.65	76.94	375293
2017-07-26	77.06	77.39	76.58	76.92	403247
2017-07-27	77.00	77.00	75.85	75.51	465767
2017-07-28	75.76	76.00	75.48	75.71	328642
2017-07-31	75.70	76.10	75.28	75.87	233299
2017-08-01	76.02	76.18	75.15	75.78	282415
2017-08-02	75.60	76.13	75.54	75.72	245667
2017-08-03	75.64	75.84	75.20	75.32	279754
2017-08-04	75.45	75.51	74.71	74.83	316095
2017-08-07	74.82	74.92	74.53	74.67	172911
2017-08-08	74.65	75.10	74.48	74.90	390043
2017-08-09	74.40	74.67	73.99	74.10	501258
2017-08-10	73.90	74.06	72.87	72.94	379390
2017-08-11	72.69	73.47	72.35	72.52	483050
2017-08-14	73.05	73.62	72.51	73.14	392043
2017-08-15	73.43	73.43	72.55	72.70	346555
2017-08-16	73.03	73.23	72.79	73.05	329282
2017-08-17	72.85	72.98	72.36	72.36	297409
2017-08-18	72.49	72.84	72.08	72.76	327551
2017-08-21	72.65	73.23	72.47	73.10	259477
2017-08-22	73.32	73.48	72.86	72.92	328900
2017-08-23	72.85	73.99	72.43	73.75	361352
2017-08-24	74.01	74.04	73.45	73.63	304611
2017-08-25	73.97	74.23	73.66	74.00	235702
2017-08-28	74.04	74.19	73.56	73.88	344617
2017-08-29	73.57	73.57	71.37	71.93	869656
2017-08-30	72.14	72.14	71.38	71.44	523395
2017-08-31	71.90	72.11	71.41	71.79	589351
2017-09-01	72.26	72.61	71.89	72.25	347878
2017-09-05	72.12	72.37	71.77	71.93	602825
2017-09-06	72.13	73.06	71.72	72.79	1139135
2017-09-07	73.03	73.59	73.03	73.34	476575
2017-09-08	73.40	74.02	73.20	73.99	637020
2017-09-11	74.33	75.13	74.28	74.99	501463
2017-09-12	75.08	75.36	74.63	75.08	515961
2017-09-13	75.12	75.55	75.04	75.45	385952
2017-09-14	75.38	75.41	75.10	75.37	331655
2017-09-15	75.44	75.78	75.02	75.21	406642
2017-09-18	75.33	75.37	74.51	74.69	341575
2017-09-19	74.89	75.26	74.80	74.99	336393
2017-09-20	74.99	75.28	74.33	74.75	439758
2017-09-21	74.75	75.44	74.63	75.18	340800
2017-09-22	75.34	75.66	75.03	75.24	350783
2017-09-25	75.08	75.45	74.94	74.99	286798
2017-09-26	75.00	75.35	74.72	75.08	335992
2017-09-27	75.31	75.77	74.93	74.94	383050
2017-09-28	75.01	75.79	74.85	75.60	360944
2017-09-29	75.69	76.11	75.50	75.71	353339
2017-10-02	75.55	76.46	75.55	76.21	426968
2017-10-03	76.29	77.14	76.15	77.14	386841
2017-10-04	76.98	77.50	76.98	77.26	315573
2017-10-05	77.23	77.29	76.88	77.00	230946
2017-10-06	76.96	76.99	76.49	76.90	198576
2017-10-09	76.95	76.95	76.51	76.60	1694271
2017-10-10	77.17	77.55	77.10	77.40	247897
2017-10-11	77.37	78.16	77.37	78.09	295782
2017-10-12	78.08	78.15	77.76	77.92	243053
2017-10-13	77.97	78.28	77.62	78.13	458455
2017-10-16	78.06	78.15	77.80	77.90	311490
2017-10-17	77.91	78.16	77.71	78.10	844467
2017-10-18	78.20	78.77	78.20	78.66	333404
2017-10-19	78.28	78.86	78.28	78.83	323667
2017-10-20	78.55	78.71	78.19	78.24	352110
2017-10-23	78.26	78.54	78.14	78.22	253529
2017-10-24	78.31	78.44	78.17	78.31	275401
2017-10-25	78.57	78.83	77.51	77.72	333707
2017-10-26	77.85	78.14	77.78	77.81	306328
2017-10-27	77.73	78.00	77.29	78.00	288332
2017-10-30	77.92	78.06	77.78	77.28	282559
2017-10-31	76.66	77.05	76.41	76.61	399916
2017-11-01	76.84	76.93	76.57	76.68	259641
2017-11-02	76.85	77.42	76.61	77.39	245432
2017-11-03	77.66	77.79	77.44	77.77	222135
2017-11-06	77.75	78.01	77.54	77.97	174066
2017-11-07	77.58	77.79	77.26	77.61	222243
2017-11-08	77.78	77.96	77.55	77.87	211507
2017-11-09	77.57	77.83	77.45	77.78	202514
2017-11-10	77.78	77.78	76.85	77.22	214921
2017-11-13	76.76	77.17	76.63	77.07	267392
2017-11-14	76.76	77.06	76.47	76.91	286858
2017-11-15	76.50	77.05	76.32	76.99	277088
2017-11-16	77.25	77.75	77.11	77.58	264643
2017-11-17	77.42	77.66	77.09	77.56	322687
2017-11-20	77.51	77.78	77.29	77.33	318303
2017-11-21	77.66	77.73	77.37	77.58	303248
2017-11-22	77.92	78.47	77.80	78.35	362784
2017-11-24	78.26	78.39	78.15	78.25	124428
2017-11-27	78.22	78.29	77.70	77.78	281360
2017-11-28	77.74	77.87	77.32	77.70	502162
2017-11-29	77.58	77.65	77.19	77.34	448618
2017-11-30	77.49	77.49	76.86	77.01	541491
2017-12-01	77.80	78.50	77.68	78.37	517391
2017-12-04	78.66	78.93	78.24	78.28	421632
2017-12-05	78.00	79.02	77.83	78.05	540247
2017-12-06	78.08	78.82	77.91	78.68	733157
2017-12-07	78.09	78.56	78.07	78.28	425163
2017-12-08	78.35	78.61	78.20	78.43	308741
2017-12-11	78.39	78.83	78.20	78.36	360416
2017-12-12	78.49	78.60	78.08	78.45	338436
2017-12-13	78.48	78.88	78.34	78.56	445239
2017-12-14	78.72	78.80	78.10	78.61	422341
2017-12-15	78.75	78.75	78.02	78.20	434526
2017-12-18	78.70	78.93	78.38	78.49	328380
2017-12-19	78.65	78.85	78.26	78.55	315274
2017-12-20	78.85	78.93	78.30	78.81	224261
2017-12-21	79.20	79.84	79.16	79.38	344230
2017-12-22	79.11	79.23	78.89	79.22	230428
2017-12-26	79.23	79.46	79.12	79.24	87849
2017-12-27	79.68	79.68	79.12	79.33	241224
2017-12-28	79.48	79.99	79.38	79.94	303212
2017-12-29	79.97	80.30	79.79	80.02	220023
2018-01-02	80.05	80.61	79.90	80.21	354895
2018-01-03	80.10	80.57	80.05	80.34	273730
2018-01-04	80.75	81.43	80.50	81.29	448634
2018-01-05	81.95	82.22	81.62	82.04	402879
2018-01-08	82.12	82.12	81.74	81.89	312641
2018-01-09	81.87	82.49	81.69	82.14	338847
2018-01-10	82.28	82.68	81.43	81.70	415366
2018-01-11	81.78	81.92	81.42	81.74	301091
2018-01-12	82.00	82.26	81.61	82.09	287489
2018-01-16	82.74	82.96	82.48	82.60	400977
2018-01-17	82.72	83.58	82.18	83.16	472964
2018-01-18	83.01	84.04	83.01	83.50	416758
2018-01-19	83.55	84.31	83.46	83.51	338899
2018-01-22	83.80	84.71	83.74	84.00	397411
2018-01-23	83.96	84.27	83.38	83.97	380530
2018-01-24	84.44	84.65	83.73	84.11	409803
2018-01-25	84.36	84.50	83.44	83.72	310507
2018-01-26	83.87	84.03	83.17	83.96	389272
2018-01-29	83.82	83.85	83.29	83.53	308894
2018-01-30	83.50	83.68	83.07	82.54	516460
2018-01-31	82.77	82.77	82.11	82.31	381452
2018-02-01	82.25	82.52	81.42	82.45	486938
2018-02-02	81.63	81.96	80.66	80.66	437960
2018-02-05	79.52	79.70	77.32	77.54	876902
2018-02-06	76.28	78.21	75.53	78.04	967317
2018-02-07	77.99	78.27	77.58	77.86	474088
2018-02-08	77.93	77.93	75.63	75.63	483981
2018-02-09	75.92	75.98	74.13	75.64	645562
2018-02-12	76.90	76.90	75.64	76.43	385440
2018-02-13	76.36	76.71	75.97	76.56	317458
2018-02-14	76.45	78.24	76.06	77.77	553031
2018-02-15	78.65	78.66	77.68	78.36	409037
2018-02-16	78.02	78.11	77.58	77.69	414103
2018-02-20	77.38	78.11	77.00	77.27	482061
2018-02-21	77.51	78.86	77.40	78.19	360642
2018-02-22	78.23	78.45	77.44	77.64	468701
2018-02-23	77.95	78.54	77.68	78.48	345891
2018-02-26	78.68	78.81	78.19	78.58	368465
2018-02-27	78.09	78.12	76.72	76.89	769156
2018-02-28	77.23	77.24	76.00	76.01	482142
2018-03-01	76.00	76.10	74.49	75.17	609591
2018-03-02	74.50	74.91	74.14	74.90	570436
2018-03-05	74.00	74.67	73.79	74.40	475965
2018-03-06	75.05	75.21	74.69	75.09	353701
2018-03-07	74.53	75.05	74.21	74.85	281462
2018-03-08	74.92	75.74	74.92	75.57	457562
2018-03-09	76.33	76.52	75.68	76.46	322213
2018-03-12	76.46	76.78	76.10	76.54	265746
2018-03-13	76.60	76.77	75.55	75.61	332775
2018-03-14	76.06	76.34	75.81	75.96	394745
2018-03-15	75.93	76.04	75.41	75.53	317162
2018-03-16	75.57	76.01	75.39	75.41	381359
2018-03-19	75.45	75.78	75.01	75.37	408130
2018-03-20	75.43	76.03	75.29	75.90	423186
2018-03-21	76.23	77.41	76.23	77.09	591263
2018-03-22	76.52	76.87	75.57	75.84	615802
2018-03-23	76.13	76.52	75.04	75.24	664749
2018-03-26	75.77	76.07	75.30	75.52	408236
2018-03-27	75.70	75.70	74.52	74.83	431939
2018-03-28	74.38	75.39	74.25	74.66	425564
2018-03-29	75.24	75.67	74.83	75.57	312125
2018-04-02	75.57	75.60	74.21	74.84	465702
2018-04-03	75.37	75.58	74.52	75.12	474657
2018-04-04	74.47	75.31	73.79	75.13	517903
2018-04-05	75.53	76.22	75.25	76.14	433377
2018-04-06	75.52	76.18	75.07	75.47	492458
2018-04-09	75.81	76.60	75.31	76.15	400995
2018-04-10	77.00	77.04	76.30	76.37	360474
2018-04-11	76.20	76.20	75.45	75.49	386109
2018-04-12	75.48	75.70	75.16	75.51	333945
2018-04-13	75.93	76.02	75.12	75.28	346073
2018-04-16	75.75	75.76	75.25	75.70	276809
2018-04-17	76.00	76.00	75.45	75.51	333716
2018-04-18	75.55	75.80	75.20	75.20	248400
2018-04-19	75.41	75.47	74.82	75.02	302822
2018-04-20	75.10	75.39	74.87	74.95	691774
2018-04-23	74.83	75.11	74.73	74.90	343903
2018-04-24	75.14	75.77	75.12	75.41	440004
2018-04-25	75.24	75.78	74.88	75.63	409032
2018-04-26	75.63	76.36	75.63	76.03	914812
2018-04-27	76.10	76.82	76.10	76.67	370814
2018-04-30	75.91	76.47	75.91	75.93	400262
2018-05-01	75.76	76.14	75.26	75.98	295185
2018-05-02	75.98	76.37	75.81	75.97	264943
2018-05-03	75.94	76.17	75.29	75.74	363158
2018-05-04	75.32	76.49	75.13	76.26	214438
2018-05-07	76.30	76.72	76.19	76.43	182878
2018-05-08	76.33	76.87	76.15	76.87	339670
2018-05-09	77.19	78.01	76.90	77.83	311071
2018-05-10	78.49	78.86	78.16	78.66	296715
2018-05-11	78.73	78.90	78.51	78.76	214385
2018-05-14	78.96	79.38	78.86	78.95	250283
2018-05-15	78.16	78.81	78.06	78.60	361654
2018-05-16	78.56	79.24	78.56	79.19	172366
2018-05-17	79.03	79.36	78.84	79.33	215421
2018-05-18	79.02	79.02	78.22	78.42	174944
2018-05-21	78.86	78.99	78.66	78.75	100889
2018-05-22	79.06	80.03	79.06	79.49	473306
2018-05-23	78.82	79.43	78.32	79.27	367840
2018-05-24	79.13	79.13	78.21	78.70	289480
2018-05-25	78.29	78.53	78.05	78.21	226283
2018-05-29	77.44	77.69	76.31	76.55	484227
2018-05-30	77.08	77.50	76.40	77.48	361080
2018-05-31	77.76	77.85	76.89	77.40	720962
2018-06-01	77.56	77.70	76.99	77.35	296014
2018-06-04	77.72	78.17	77.53	77.94	305456
2018-06-05	77.82	77.82	77.14	77.69	308610
2018-06-06	78.36	78.58	78.10	78.23	281529
2018-06-07	78.46	78.81	78.27	78.54	254857
2018-06-08	78.71	78.99	78.38	78.94	210232
2018-06-11	78.74	78.79	78.17	78.27	267000
2018-06-12	78.39	78.47	77.86	78.08	261633
2018-06-13	78.33	78.60	78.07	78.34	237309
2018-06-14	78.53	78.60	77.58	77.73	337165
2018-06-15	77.22	77.53	77.10	77.33	424006
2018-06-18	76.86	77.70	76.85	77.50	205391
2018-06-19	77.27	77.45	76.77	77.02	301782
2018-06-20	77.26	77.66	77.10	77.13	228093
2018-06-21	77.10	77.53	77.10	77.30	245846
2018-06-22	77.60	77.97	77.43	77.76	230043
2018-06-25	77.53	77.53	76.47	76.70	253179
2018-06-26	76.71	77.30	76.46	76.58	301498
2018-06-27	76.59	77.07	76.04	76.11	290520
2018-06-28	76.29	76.83	76.21	76.65	263885
2018-06-29	76.85	77.39	76.85	77.26	305461
2018-07-02	76.76	77.06	76.33	76.79	108197
2018-07-03	77.49	77.70	77.08	77.34	225518
2018-07-05	77.54	77.67	77.19	77.45	294420
2018-07-06	77.42	78.08	77.37	77.95	340977
2018-07-09	78.37	78.66	78.25	78.34	439318
2018-07-10	78.38	78.56	78.15	78.44	325014
2018-07-11	78.10	78.50	77.49	77.61	328723
2018-07-12	78.23	78.55	77.87	78.37	281425
2018-07-13	78.38	78.48	78.05	78.36	225991
2018-07-16	78.36	79.02	78.36	78.84	257082
2018-07-17	78.80	78.87	78.42	78.56	237891
2018-07-18	78.69	79.05	78.60	78.97	274490
2018-07-19	78.68	78.84	78.01	78.14	266182
2018-07-20	78.84	79.03	78.62	78.97	251411
2018-07-23	78.90	79.16	78.73	79.12	215125
2018-07-24	79.13	79.65	78.90	79.03	336776
2018-07-25	79.09	79.77	79.06	79.73	354415
2018-07-26	79.80	79.80	79.26	79.47	261134
2018-07-27	79.74	79.87	79.40	79.63	221140
2018-07-30	79.90	80.16	79.77	79.06	305641
2018-07-31	79.18	79.39	78.49	79.28	506168
2018-08-01	79.51	79.67	78.97	79.24	341214
2018-08-02	78.71	79.46	78.54	79.25	324849
2018-08-03	79.24	79.57	79.10	79.48	310263
2018-08-06	79.47	79.68	79.34	79.43	249808
2018-08-07	79.60	79.97	78.43	78.73	510277
2018-08-08	78.81	79.70	78.72	79.47	377603
2018-08-09	79.46	79.96	79.46	79.87	338800
2018-08-10	79.18	79.45	78.56	78.83	557821
2018-08-13	78.61	79.22	78.61	78.99	434526
2018-08-14	79.20	79.85	79.20	79.82	426028
2018-08-15	79.16	79.35	78.92	79.09	481577
2018-08-16	79.35	79.84	79.29	79.67	295791
2018-08-17	79.95	81.19	79.88	81.06	580035
2018-08-20	81.06	81.39	80.83	81.26	331685
2018-08-21	81.50	81.87	80.96	81.05	549703
2018-08-22	80.99	82.13	80.95	82.08	408370
2018-08-23	81.87	81.87	81.12	81.21	699162
2018-08-24	81.52	81.78	81.24	81.45	371595
2018-08-27	81.70	82.11	81.59	81.97	449549
2018-08-28	82.50	83.03	81.83	82.15	529630
2018-08-29	82.86	83.41	82.27	83.13	886450
2018-08-30	82.67	83.17	82.54	82.95	711240
2018-08-31	82.38	82.38	81.63	81.96	699098
2018-09-04	81.44	81.47	80.58	81.41	716300
2018-09-05	81.40	81.93	81.31	81.82	645767
2018-09-06	81.75	82.10	81.19	82.07	608525
2018-09-07	82.04	82.04	81.29	81.66	562417
2018-09-10	81.66	82.03	81.40	81.42	512551
2018-09-11	81.43	81.73	81.25	81.70	470530
2018-09-12	81.90	81.93	81.49	81.65	593202
2018-09-13	81.75	81.91	81.13	81.28	923025
2018-09-14	81.36	81.76	81.10	81.63	417644
2018-09-17	81.33	82.08	81.33	81.95	323847
2018-09-18	82.13	82.84	81.98	82.75	291616
2018-09-19	82.75	83.23	82.71	83.09	518968
2018-09-20	83.53	83.70	83.27	83.41	472596
2018-09-21	83.47	84.36	83.42	83.81	548112
2018-09-24	84.00	84.23	83.58	83.66	370239
2018-09-25	83.77	84.14	83.42	83.44	512384
2018-09-26	83.20	83.47	82.78	82.86	437793
2018-09-27	82.98	83.25	82.68	82.76	288464
2018-09-28	82.55	82.90	82.31	82.53	473673
2018-10-01	83.98	83.98	83.07	83.41	372161
2018-10-02	83.34	83.34	82.68	82.83	521542
2018-10-03	83.25	83.45	82.67	83.04	538942
2018-10-04	83.04	83.12	82.21	82.42	506779
2018-10-05	82.68	82.68	81.38	81.58	572579
2018-10-08	81.43	81.48	80.89	81.33	312430
2018-10-09	81.21	81.60	80.74	81.55	616897
2018-10-10	81.51	81.51	80.24	80.25	1068682
2018-10-11	79.82	79.95	79.02	79.20	1671540
2018-10-12	79.93	79.93	78.44	78.92	1209234
2018-10-15	79.41	79.72	78.92	79.25	1054307
2018-10-16	79.68	80.27	79.53	80.19	840726
2018-10-17	80.14	80.16	79.48	79.99	710236
2018-10-18	79.58	79.95	79.18	79.27	667150
2018-10-19	79.10	79.59	78.93	79.04	912515
2018-10-22	79.26	79.26	78.42	78.55	801535
2018-10-23	77.86	78.60	77.36	78.36	956252
2018-10-24	78.19	78.25	76.26	76.33	1071114
2018-10-25	76.78	76.92	76.06	76.27	946562
2018-10-26	75.50	75.75	74.66	75.53	1023660
2018-10-29	75.94	76.09	74.09	74.42	907389
2018-10-30	74.66	75.61	74.39	74.79	1039920
2018-10-31	75.31	75.57	74.68	74.74	886683
2018-11-01	75.31	75.49	74.93	75.28	694883
2018-11-02	75.69	76.15	74.92	75.13	736099
2018-11-05	75.31	75.77	75.22	75.52	480338
2018-11-06	75.25	75.82	74.55	75.74	748677
2018-11-07	76.34	76.34	75.56	75.73	560183
2018-11-08	75.63	76.02	75.30	75.57	458238
2018-11-09	75.39	75.62	74.49	74.83	520968
2018-11-12	74.73	74.79	74.35	74.53	536192
2018-11-13	74.73	75.35	74.62	74.77	555581
2018-11-14	75.25	75.49	74.28	74.76	751005
2018-11-15	74.42	75.61	74.32	75.41	853543
2018-11-16	75.20	75.45	74.89	75.30	511505
2018-11-19	75.08	75.26	73.90	74.31	832057
2018-11-20	73.55	73.80	72.53	72.74	758789
2018-11-21	72.90	74.75	72.84	73.83	832024
2018-11-23	73.48	73.78	73.26	73.48	322830
2018-11-26	74.39	74.62	73.46	73.51	565235
2018-11-27	73.36	73.76	72.83	73.75	710699
2018-11-28	73.94	75.39	73.77	75.18	822679
2018-11-29	75.08	75.42	74.52	74.76	532991
2018-11-30	74.57	74.61	73.86	74.50	586682
2018-12-03	75.65	75.81	74.50	74.88	625581
2018-12-04	74.33	74.66	71.81	71.84	1183639
2018-12-06	69.78	70.46	69.01	70.23	1661119
2018-12-07	70.42	71.03	69.45	69.76	1066353
2018-12-10	69.26	69.56	68.32	68.75	1007482
2018-12-11	69.55	70.06	68.01	68.14	1014208
2018-12-12	69.11	69.11	68.09	68.18	942794
2018-12-13	68.21	68.47	67.32	67.58	642579
2018-12-14	66.66	67.51	66.60	67.14	895459
2018-12-17	67.00	67.49	66.14	66.35	745311
2018-12-18	66.51	67.55	66.37	66.52	906345
2018-12-19	66.87	67.64	65.90	66.02	893036
2018-12-20	65.85	66.33	65.42	65.65	523411
2018-12-21	65.54	65.77	64.03	64.11	697860
2018-12-24	63.66	64.15	63.45	63.51	427951
2018-12-26	63.68	65.30	62.79	65.27	332140
2018-12-27	64.30	65.17	63.92	65.17	688594
2018-12-28	65.28	65.64	64.89	65.07	758290
2018-12-31	65.42	65.88	65.06	65.35	541378
2019-01-02	64.77	65.95	64.53	65.94	634160
2019-01-03	65.96	66.15	65.27	65.83	581332
2019-01-04	66.76	67.38	66.37	67.28	477068
2019-01-07	67.29	67.69	66.61	67.55	625349
2019-01-08	68.12	68.36	67.30	68.34	659398
2019-01-09	68.58	69.87	68.58	69.43	566954
2019-01-10	69.23	69.96	68.90	69.83	462876
2019-01-11	69.74	70.13	69.42	69.92	286000
2019-01-14	69.71	70.29	69.55	69.82	772313
2019-01-15	69.75	70.70	69.75	70.60	484420
2019-01-16	71.00	71.70	70.87	71.54	384452
2019-01-17	71.31	72.37	71.22	72.11	432112
2019-01-18	72.84	73.12	72.65	72.95	426681
2019-01-22	72.25	72.51	71.81	72.37	460068
2019-01-23	72.51	73.00	72.10	72.37	469434
2019-01-24	72.10	72.63	71.98	72.54	367633
2019-01-25	73.11	73.52	72.86	73.48	309065
2019-01-28	73.00	73.10	72.47	72.94	1022697
2019-01-29	72.95	73.33	72.93	73.12	349593
2019-01-30	73.42	74.39	73.42	73.48	634309
2019-01-31	73.26	73.48	72.88	73.19	744710
2019-02-01	73.11	73.67	73.11	73.34	491318
2019-02-04	73.20	73.76	73.19	73.75	470495
2019-02-05	73.64	74.05	73.53	74.05	355311
2019-02-06	73.56	74.28	73.56	73.65	563998
2019-02-07	73.53	73.53	72.62	73.14	553490
2019-02-08	73.02	73.31	72.42	73.06	322260
2019-02-11	73.17	73.30	72.72	72.88	336684
2019-02-12	73.33	74.08	73.29	73.91	419970
2019-02-13	74.17	74.38	73.76	73.90	291809
2019-02-14	73.47	73.53	73.05	73.35	318227
2019-02-15	73.76	74.28	73.61	74.12	405361
2019-02-19	73.67	74.50	73.67	74.35	419847
2019-02-20	74.53	75.50	74.53	75.18	562983
2019-02-21	75.09	75.38	74.44	74.49	719739
2019-02-22	74.67	75.26	74.57	75.13	494433
2019-02-25	75.44	75.55	75.14	75.27	532969
2019-02-26	75.12	77.18	75.11	77.10	732518
2019-02-27	77.50	78.32	77.31	78.27	787885
2019-02-28	78.00	78.40	77.50	77.94	692326
2019-03-01	78.16	78.23	77.40	77.58	461947
2019-03-04	77.72	78.00	77.21	77.69	499221
2019-03-05	77.53	77.77	77.20	77.67	363915
2019-03-06	77.51	77.93	77.30	77.36	475395
2019-03-07	77.24	77.58	76.65	76.90	649056
2019-03-08	76.51	76.75	76.26	76.67	368659
2019-03-11	76.61	76.87	76.51	76.78	906081
2019-03-12	76.85	76.99	75.97	76.35	1291137
2019-03-13	76.49	76.95	76.16	76.83	365088
2019-03-14	76.85	77.17	76.64	77.03	539692
2019-03-15	76.89	77.82	76.89	77.63	430264
2019-03-18	77.82	78.03	77.52	77.96	328235
2019-03-19	78.64	78.64	77.61	77.82	332675
2019-03-20	77.60	77.70	76.97	77.31	425067
2019-03-21	76.61	76.94	76.15	76.52	575545
2019-03-22	75.89	75.98	74.90	75.02	634310
2019-03-25	75.02	75.34	74.48	75.31	549702
2019-03-26	75.77	76.28	75.04	75.49	722971
2019-03-27	75.34	75.35	74.72	75.26	470911
2019-03-28	75.00	75.41	74.61	74.91	405357
2019-03-29	75.64	75.64	74.65	74.82	463145
2019-04-01	75.54	76.24	75.14	76.21	598131
2019-04-02	76.28	76.67	75.98	76.52	574117
2019-04-03	76.80	77.04	76.57	76.57	474256
2019-04-04	76.57	76.88	76.43	76.58	399589
2019-04-05	76.42	76.65	76.03	76.41	331362
2019-04-08	76.46	76.78	76.31	76.77	339260
2019-04-09	76.30	76.85	76.15	76.46	410164
2019-04-10	76.51	76.70	76.25	76.57	265954
2019-04-11	76.25	77.01	76.25	76.66	1399785
2019-04-12	77.12	77.78	77.12	77.45	440117
2019-04-15	77.59	77.78	77.18	77.38	381886
2019-04-16	77.38	77.93	77.33	77.81	358064
2019-04-17	78.20	78.91	78.20	78.77	486857
2019-04-18	78.56	79.05	78.53	78.84	334130
2019-04-22	78.76	79.15	78.68	78.97	314386
2019-04-23	78.87	79.35	78.57	78.68	497918
2019-04-24	78.53	78.58	77.90	78.10	466544
2019-04-25	77.92	78.35	77.73	78.12	485853
2019-04-26	78.07	78.73	78.06	78.58	318712
2019-04-29	78.43	79.22	78.40	78.40	433071
2019-04-30	78.02	79.09	78.00	78.97	487452
2019-05-01	78.84	79.23	78.62	78.62	1440734
2019-05-02	78.47	78.90	78.36	78.49	389689
2019-05-03	78.65	79.28	78.65	79.08	278937
2019-05-06	77.70	79.22	77.70	79.11	331927
2019-05-07	78.28	78.60	78.06	78.36	420633
2019-05-08	78.24	78.52	78.05	78.20	293538
2019-05-09	77.50	77.91	77.19	77.66	443549
2019-05-10	77.61	77.90	76.79	77.65	304986
2019-05-13	76.82	76.91	76.04	76.31	426092
2019-05-14	76.50	77.13	76.02	76.73	288407
2019-05-15	76.40	77.20	76.29	77.08	283908
2019-05-16	77.38	77.67	77.08	77.22	357254
2019-05-17	76.69	76.98	76.47	76.80	379891
2019-05-20	76.60	77.42	76.54	77.10	158690
2019-05-21	77.36	78.10	76.96	77.99	326948
2019-05-22	77.85	77.88	77.31	77.45	263949
2019-05-23	76.59	76.77	74.95	75.57	602547
2019-05-24	75.94	77.39	75.89	77.11	477478
2019-05-28	76.80	76.84	76.04	76.04	402894
2019-05-29	75.47	75.73	73.96	74.45	711671
2019-05-30	74.48	74.65	73.39	73.52	467432
2019-05-31	72.68	72.76	71.97	72.61	516058
2019-06-03	72.37	73.33	72.37	73.13	1315256
2019-06-04	73.85	74.62	73.35	74.52	507820
2019-06-05	74.60	74.79	74.06	74.30	367490
2019-06-06	74.34	74.72	73.95	74.29	344657
2019-06-07	74.67	74.86	74.41	74.47	1404956
2019-06-10	75.00	75.23	74.74	74.87	236175
2019-06-11	75.25	75.49	74.77	74.90	461224
2019-06-12	74.92	75.05	74.19	74.30	373013
2019-06-13	74.37	74.61	74.08	74.36	225627
2019-06-14	74.28	74.59	73.81	74.36	266288
2019-06-17	74.47	74.84	74.19	74.22	209571
2019-06-18	74.26	75.29	74.26	75.14	351241
2019-06-19	75.30	75.70	75.25	75.46	286962
2019-06-20	76.14	76.36	75.48	76.12	306710
2019-06-21	76.09	76.16	75.53	75.54	393654
2019-06-24	75.50	75.83	75.44	75.65	377068
2019-06-25	75.64	75.80	75.07	75.14	306212
2019-06-26	75.14	75.38	74.87	75.14	398553
2019-06-27	75.12	75.35	74.76	75.07	326274
2019-06-28	75.55	75.67	75.23	75.45	447996
2019-07-01	76.00	76.29	75.59	75.71	153396
2019-07-02	75.83	76.36	75.74	76.17	937484
2019-07-03	76.45	76.76	76.23	76.61	404961
2019-07-05	76.61	77.20	76.41	77.18	448033
2019-07-08	76.83	76.97	76.58	76.76	1479314
2019-07-09	76.50	76.96	76.44	76.89	2874313
2019-07-10	77.04	77.44	76.47	76.53	424998
2019-07-11	76.55	76.93	76.48	76.81	303842
2019-07-12	77.02	77.07	76.67	76.70	374829
2019-07-15	76.82	76.96	76.02	76.13	300670
2019-07-16	76.32	76.65	76.00	76.01	336661
2019-07-17	76.00	76.39	75.73	75.79	241199
2019-07-18	75.58	76.04	75.53	76.02	331179
2019-07-19	75.98	76.09	75.46	75.55	297563
2019-07-22	75.54	75.63	75.08	75.28	303553
2019-07-23	75.19	75.60	75.19	75.45	330056
2019-07-24	75.32	75.97	75.28	75.89	347814
2019-07-25	76.09	76.21	75.58	75.81	404006
2019-07-26	75.86	76.05	75.44	75.91	258187
2019-07-29	75.80	76.46	75.80	76.15	309463
2019-07-30	75.80	75.99	75.22	74.97	453183
2019-07-31	75.01	75.22	74.31	74.81	423121
2019-08-01	74.36	74.68	73.40	73.68	397311
2019-08-02	73.51	73.54	72.50	73.15	426718
2019-08-05	72.50	72.58	71.68	71.87	618372
2019-08-06	72.15	72.15	70.60	71.58	832357
2019-08-07	70.98	71.85	70.38	71.57	414440
2019-08-08	72.00	72.78	71.73	72.30	214866
2019-08-09	72.30	72.57	71.94	72.26	190722
2019-08-12	71.80	71.80	70.85	71.15	271037
2019-08-13	71.02	72.02	70.48	71.60	271242
2019-08-14	70.51	70.66	69.32	69.61	488412
2019-08-15	69.50	69.69	68.87	69.28	386225
2019-08-16	70.09	70.32	69.64	70.17	304199
2019-08-19	70.88	71.04	70.51	70.53	373489
2019-08-20	70.25	70.31	69.40	69.54	412263
2019-08-21	70.09	70.19	69.69	70.04	334812
2019-08-22	70.25	70.69	69.90	69.94	421408
2019-08-23	69.81	70.55	69.02	69.24	370603
2019-08-26	69.75	70.21	69.55	69.84	417218
2019-08-27	68.50	68.76	66.42	66.90	1160358
2019-08-28	66.88	67.60	66.88	67.16	722219
2019-08-29	67.54	68.81	67.54	68.60	791902
2019-08-30	69.01	69.38	68.48	68.63	649996
2019-09-03	68.29	68.29	67.17	67.78	759774
2019-09-04	68.18	68.45	67.59	68.16	928141
2019-09-05	69.02	70.18	68.79	69.29	619764
2019-09-06	69.66	70.18	69.44	69.91	511494
2019-09-09	70.49	70.88	70.18	70.87	982420
2019-09-10	70.72	72.17	70.71	72.16	484307
2019-09-11	72.30	72.66	71.80	72.35	532997
2019-09-12	72.20	72.92	71.66	72.60	412914
2019-09-13	72.89	73.18	72.67	72.69	358356
2019-09-16	72.26	73.02	72.21	72.76	254412
2019-09-17	72.27	73.16	72.01	72.93	447919
2019-09-18	72.67	73.31	72.62	73.22	305813
2019-09-19	73.12	73.92	73.12	73.36	336850
2019-09-20	73.35	73.97	73.35	73.46	455018
2019-09-23	73.12	73.42	72.95	73.08	507109
2019-09-24	73.04	73.42	72.29	72.53	363323
2019-09-25	72.29	73.55	72.20	73.20	366849
2019-09-26	73.13	73.36	72.93	73.03	509785
2019-09-27	73.64	74.06	73.42	73.64	347590
2019-09-30	73.74	74.19	73.66	73.75	299882
2019-10-01	74.39	74.39	72.88	73.25	379257
2019-10-02	72.74	72.91	71.42	71.88	905312
2019-10-03	71.49	71.94	70.94	71.59	838761
2019-10-04	71.77	72.05	71.49	72.00	400704
2019-10-07	71.93	72.46	71.87	72.15	724300
2019-10-08	71.93	71.98	71.16	71.38	460456
2019-10-09	71.62	71.96	71.31	71.79	294662
2019-10-10	72.06	72.81	72.01	72.36	226105
2019-10-11	73.52	74.05	73.29	73.44	359871
2019-10-14	73.32	73.55	73.27	73.30	82979
2019-10-15	73.62	73.80	73.16	73.35	407787
2019-10-16	73.32	73.89	73.32	73.44	241988
2019-10-17	73.89	73.99	73.47	73.65	190464
2019-10-18	73.64	73.98	73.57	73.77	197577
2019-10-21	74.00	74.56	73.99	74.47	391251
2019-10-22	74.37	74.95	74.37	74.56	561234
2019-10-23	74.52	74.75	74.48	74.68	254065
2019-10-24	74.80	75.00	74.35	74.57	3282035
2019-10-25	74.34	75.31	74.34	75.12	327104
2019-10-28	75.34	75.47	75.14	75.20	2266783
2019-10-29	75.12	75.43	75.05	75.09	239083
2019-10-30	75.00	75.14	74.44	74.28	2484390
2019-10-31	74.19	74.62	73.73	73.99	442822
2019-11-01	74.26	74.64	74.05	74.52	280252
2019-11-04	74.76	75.07	74.60	75.00	704630
2019-11-05	75.15	75.82	75.09	75.48	832687
2019-11-06	75.35	75.54	75.22	75.44	320218
2019-11-07	75.80	76.29	75.70	76.25	393092
2019-11-08	76.00	76.15	75.80	76.08	220764
2019-11-11	75.80	76.03	75.77	75.94	195763
2019-11-12	75.80	76.09	75.74	75.96	4278363
2019-11-13	75.55	75.86	75.38	75.75	239587
2019-11-14	75.75	76.19	75.67	76.12	308930
2019-11-15	76.20	76.87	76.08	76.67	422104
2019-11-18	76.46	76.75	76.15	76.73	348004
2019-11-19	76.79	76.88	76.29	76.32	435033
2019-11-20	76.25	76.56	75.98	76.29	288551
2019-11-21	76.48	76.48	76.06	76.18	387709
2019-11-22	76.28	76.42	76.02	76.04	255006
2019-11-25	76.16	76.30	75.84	76.19	249227
2019-11-26	76.09	76.42	75.72	76.38	319239
2019-11-27	76.44	76.88	76.38	76.83	564059
2019-11-29	76.63	77.09	76.63	76.95	946846
2019-12-02	77.00	77.00	75.63	75.66	532827
2019-12-03	74.88	74.90	73.24	74.32	869125
2019-12-04	74.67	75.45	74.51	75.13	852907
2019-12-05	75.49	75.71	75.05	75.60	522404
2019-12-06	75.70	75.78	75.26	75.48	409790
2019-12-09	75.43	75.66	75.16	75.39	1299029
2019-12-10	75.34	75.91	74.74	75.53	364596
2019-12-11	75.55	75.93	75.53	75.81	288487
2019-12-12	75.92	76.43	75.68	76.32	502729
2019-12-13	76.59	77.20	76.32	76.93	1024590
2019-12-16	77.42	77.76	77.30	77.35	309160
2019-12-17	76.92	77.62	76.90	77.50	531060
2019-12-18	77.62	77.62	77.08	77.55	359743
2019-12-19	77.42	77.79	77.39	77.50	266915
2019-12-20	77.50	77.70	77.29	77.63	351497
2019-12-23	77.50	77.65	76.84	77.00	254876
2019-12-24	77.04	77.04	76.41	76.82	175175
2019-12-26	76.86	77.03	76.61	76.87	135455
2019-12-27	77.28	77.44	76.99	77.18	242177
2019-12-30	77.50	77.50	76.91	77.11	303508
2019-12-31	77.17	77.69	77.04	77.50	363388
2020-01-02	77.50	77.73	77.16	77.64	367037
2020-01-03	77.16	77.50	76.83	77.45	277435
2020-01-06	77.22	77.58	77.01	77.52	409907
2020-01-07	77.30	77.58	77.08	77.14	1040693
2020-01-08	77.24	77.98	77.24	77.59	358348
2020-01-09	77.68	77.85	77.33	77.55	256674
2020-01-10	77.60	77.87	77.37	77.62	301006
2020-01-13	77.66	78.26	77.51	78.24	840840
2020-01-14	78.15	78.73	78.04	78.61	380522
2020-01-15	78.42	79.05	78.42	78.87	410123
2020-01-16	79.09	79.29	78.97	79.28	345412
2020-01-17	79.36	79.50	79.19	79.42	371063
2020-01-21	79.33	79.92	79.26	79.77	1413623
2020-01-22	79.82	79.93	79.33	79.46	400420
2020-01-23	79.23	79.44	78.88	79.36	516587
2020-01-24	79.51	79.62	78.91	79.13	478901
2020-01-27	78.37	78.60	77.99	78.35	425478
2020-01-28	78.52	78.93	78.19	78.79	1365276
2020-01-29	78.65	78.83	78.30	78.37	1116515
2020-01-30	77.96	78.45	77.82	77.56	476086
2020-01-31	76.94	77.00	76.08	76.22	604096
2020-02-03	76.41	76.78	75.57	75.58	415848
2020-02-04	76.45	76.70	76.23	76.27	390581
2020-02-05	76.81	76.95	76.41	76.69	349983
2020-02-06	76.84	77.14	76.73	77.05	749615
2020-02-07	76.78	77.06	76.55	77.04	265280
2020-02-10	76.75	76.92	76.46	76.72	507105
2020-02-11	76.89	77.22	76.87	76.90	234778
2020-02-12	77.14	77.14	76.81	77.00	1249902
2020-02-13	76.79	77.05	76.53	76.73	265028
2020-02-14	76.70	76.95	76.57	76.84	198293
2020-02-18	76.57	76.69	76.36	76.46	281281
2020-02-19	76.84	76.89	76.40	76.42	271566
2020-02-20	76.30	76.50	76.06	76.32	351806
2020-02-21	76.09	76.64	76.09	76.47	365394
2020-02-24	75.36	75.72	74.81	74.86	757309
2020-02-25	74.91	75.10	72.84	73.01	877464
2020-02-26	73.04	73.52	71.47	71.65	773056
2020-02-27	70.86	71.00	69.13	69.16	1103710
2020-02-28	68.00	68.69	66.61	67.88	1110829
2020-03-02	68.00	69.19	67.33	69.10	695415
2020-03-03	68.93	69.79	67.20	67.24	973097
2020-03-04	67.88	68.35	66.71	67.87	667224
2020-03-05	66.73	66.80	65.05	65.54	778993
2020-03-06	64.12	64.34	62.80	62.94	2717688
2020-03-09	58.39	59.81	52.94	53.38	2037120
2020-03-10	56.18	56.30	52.15	55.24	2435785
2020-03-11	54.34	54.51	52.41	52.66	1676484
2020-03-12	49.06	49.13	43.26	44.17	1561304
2020-03-13	47.35	51.14	46.17	51.14	1763602
2020-03-16	44.61	47.19	43.69	44.20	1224162
2020-03-17	44.88	44.88	41.79	43.39	1340208
2020-03-18	41.10	41.54	38.31	40.78	1899618
2020-03-19	40.21	42.69	40.18	41.89	1137105
2020-03-20	43.58	47.35	42.04	43.15	1931202
2020-03-23	42.53	43.62	38.40	38.71	1907372
2020-03-24	42.08	44.40	40.83	44.36	1015475
2020-03-25	45.82	51.35	44.89	48.24	2203989
2020-03-26	49.34	51.86	48.73	49.81	1332701
2020-03-27	47.33	49.11	46.17	47.57	952727
2020-03-30	47.00	48.02	45.67	47.87	965989
2020-03-31	47.24	50.97	47.24	50.26	1268584
2020-04-01	48.04	48.44	47.00	47.25	2292303
2020-04-02	47.26	49.48	47.08	47.94	795629
2020-04-03	48.07	48.59	46.61	47.37	705546
2020-04-06	49.97	50.15	48.62	49.99	822359
2020-04-07	53.06	53.89	51.25	51.51	1468803
2020-04-08	51.96	53.59	50.84	53.30	821103
2020-04-09	54.08	55.34	53.04	53.77	1130830
2020-04-13	54.34	54.34	52.25	53.05	2306791
2020-04-14	53.61	54.10	51.93	52.30	896574
2020-04-15	50.26	50.57	49.15	49.21	2029912
2020-04-16	49.27	49.57	47.41	47.53	969713
2020-04-17	50.38	50.38	49.10	49.84	1694080
2020-04-20	48.78	50.05	47.80	48.92	1022254
2020-04-21	47.58	48.23	46.86	46.89	1044308
2020-04-22	47.99	48.08	47.22	47.45	660929
2020-04-23	48.02	48.49	47.45	47.57	781141
2020-04-24	47.66	48.05	47.04	47.94	1032831
2020-04-27	48.53	49.89	48.12	49.73	1423945
2020-04-28	51.23	51.61	50.45	50.91	2204884
2020-04-29	52.37	53.91	52.20	53.01	903299
2020-04-30	52.36	52.42	50.87	50.90	1033629
2020-05-01	49.91	49.91	48.49	48.78	889357
2020-05-04	48.08	48.91	47.39	48.57	896936
2020-05-05	49.24	49.89	48.05	48.19	794912
2020-05-06	48.50	48.67	47.48	47.94	544063
2020-05-07	48.31	49.10	47.86	48.00	586094
2020-05-08	48.90	49.12	48.17	49.08	546566
2020-05-11	48.60	49.25	48.04	48.98	606069
2020-05-12	49.38	49.72	47.85	47.85	590680
2020-05-13	47.91	47.98	45.15	45.31	1380880
2020-05-14	44.82	45.23	43.26	44.96	1505937
2020-05-15	44.62	44.84	43.91	44.31	789072
2020-05-18	45.05	48.14	45.04	47.69	1134038
2020-05-19	47.47	47.75	46.55	46.80	1502911
2020-05-20	47.54	48.19	47.47	47.82	832958
2020-05-21	47.63	48.10	46.63	46.72	735197
2020-05-22	46.57	46.57	45.35	45.90	874729
2020-05-26	48.45	51.04	48.22	50.74	1485480
2020-05-27	50.35	52.23	50.19	51.66	1551739
2020-05-28	51.92	52.14	50.12	50.33	949119
2020-05-29	49.62	50.07	48.87	49.31	1051114
2020-06-01	49.77	51.73	49.55	50.87	824415
2020-06-02	51.46	52.50	51.46	52.17	787905
2020-06-03	52.88	55.38	52.85	54.81	946347
2020-06-04	54.58	55.39	53.74	54.92	841741
2020-06-05	58.01	58.48	56.27	56.66	945614
2020-06-08	58.46	58.50	56.86	58.30	767629
2020-06-09	56.98	58.36	56.35	57.66	1249413
2020-06-10	57.70	57.70	56.25	56.58	946086
2020-06-11	53.30	54.76	52.75	53.17	1558926
2020-06-12	54.99	55.48	53.85	54.85	939240
2020-06-15	53.50	55.99	53.08	55.03	870560
2020-06-16	56.57	57.11	55.07	56.61	908404
2020-06-17	56.71	56.89	55.69	56.08	587348
2020-06-18	55.53	56.56	55.35	56.15	501304
2020-06-19	56.82	56.99	55.68	55.73	710984
2020-06-22	55.75	55.80	55.22	55.54	376324
2020-06-23	56.06	56.67	55.46	56.06	683051
2020-06-24	55.58	55.58	54.02	54.28	788628
2020-06-25	53.92	54.52	53.54	54.02	687800
2020-06-26	53.40	53.56	51.43	51.52	984779
2020-06-29	51.88	52.97	51.71	52.22	516382
2020-06-30	51.77	53.32	51.61	53.05	611092
2020-07-01	53.35	53.74	52.50	52.57	248454
2020-07-02	53.47	54.28	52.53	52.90	532930
2020-07-06	54.41	54.55	53.51	54.46	727395
2020-07-07	54.01	54.01	52.82	52.82	594009
2020-07-08	52.79	53.32	52.15	53.31	623287
2020-07-09	53.01	53.08	51.81	52.13	1105184
2020-07-10	52.33	53.67	52.22	53.58	509854
2020-07-13	54.20	54.42	53.39	53.75	757786
2020-07-14	53.66	54.21	53.11	54.21	673870
2020-07-15	54.75	56.14	54.75	55.97	764390
2020-07-16	55.46	56.41	55.21	55.56	453369
2020-07-17	55.83	55.86	54.90	54.94	467031
2020-07-20	54.75	55.22	54.53	54.78	398223
2020-07-21	55.52	56.42	55.52	55.72	511588
2020-07-22	55.51	55.82	55.34	55.81	329406
2020-07-23	55.68	55.86	55.12	55.26	503048
2020-07-24	55.33	55.33	54.66	54.93	450305
2020-07-27	54.80	55.55	54.07	55.53	607728
2020-07-28	55.29	55.48	54.84	55.24	480926
2020-07-29	55.24	56.33	55.06	56.29	530030
2020-07-30	55.50	56.01	54.68	55.99	600783
2020-07-31	55.81	55.92	55.08	54.73	1695601
2020-08-03	55.00	55.12	54.55	54.84	258920
2020-08-04	54.80	55.32	54.64	54.84	429112
2020-08-05	55.34	56.09	55.20	56.04	574066
2020-08-06	55.93	56.21	55.81	55.89	596815
2020-08-07	55.27	56.27	55.21	56.22	509873
2020-08-10	56.48	57.44	56.19	57.37	522895
2020-08-11	58.13	58.70	57.87	58.26	698654
2020-08-12	59.00	59.43	58.83	59.36	693651
2020-08-13	59.24	59.60	58.74	58.81	356765
2020-08-14	58.47	59.23	58.34	58.92	379586
2020-08-17	58.90	59.25	58.75	58.99	402836
2020-08-18	59.05	59.28	58.49	58.67	391292
2020-08-19	58.76	59.26	58.29	58.34	528423
2020-08-20	57.89	58.14	57.66	57.72	419446
2020-08-21	57.42	57.62	57.14	57.27	394080
2020-08-24	57.64	58.24	57.54	58.24	586172
2020-08-25	59.25	61.93	58.78	61.65	1245725
2020-08-26	61.91	63.93	61.62	63.55	1233766
2020-08-27	63.89	64.28	63.30	63.75	831357
2020-08-28	64.37	64.37	62.75	63.20	509228
2020-08-31	62.92	63.79	62.69	63.57	779932
2020-09-01	63.03	63.24	62.35	62.56	503717
2020-09-02	62.53	63.00	62.53	62.81	473414
2020-09-03	63.08	63.27	61.90	62.02	580490
2020-09-04	62.76	63.04	61.59	62.31	589993
2020-09-08	61.17	61.24	60.04	60.54	668365
2020-09-09	61.10	61.86	60.84	61.40	480158
2020-09-10	61.74	61.74	60.33	60.48	574574
2020-09-11	60.70	61.16	60.56	61.05	363595
2020-09-14	61.30	61.88	61.30	61.69	351340
2020-09-15	61.98	62.21	61.47	61.63	359213
2020-09-16	61.65	61.86	61.18	61.21	371974
2020-09-17	60.72	61.52	60.50	61.46	359350
2020-09-18	61.36	61.37	60.59	60.75	457063
2020-09-21	59.54	59.61	58.30	59.49	723116
2020-09-22	59.69	60.16	58.66	58.72	342820
2020-09-23	58.86	59.52	58.01	58.02	636179
2020-09-24	58.00	58.84	57.22	58.40	491276
2020-09-25	57.97	58.32	57.69	58.27	362557
2020-09-28	59.25	59.70	59.15	59.51	488686
2020-09-29	59.26	59.34	58.13	58.38	443217
2020-09-30	58.50	59.07	58.24	58.41	555834
2020-10-01	58.66	58.78	57.88	58.00	408398
2020-10-02	57.21	58.35	56.96	58.13	672048
2020-10-05	58.64	59.36	58.52	59.12	739953
2020-10-06	59.82	61.14	59.48	60.41	883939
2020-10-07	61.16	61.71	60.95	61.55	412903
2020-10-08	61.87	62.66	61.87	62.30	481264
2020-10-09	62.70	62.84	61.96	62.31	458525
2020-10-12	62.50	62.94	62.34	62.90	254228
2020-10-13	62.41	62.57	61.56	61.85	395861
2020-10-14	61.85	62.25	61.42	61.43	465733
2020-10-15	60.74	61.60	60.12	61.35	359928
2020-10-16	61.39	61.81	61.24	61.34	378041
2020-10-19	61.63	61.63	60.30	60.53	606614
2020-10-20	60.97	61.85	60.58	61.62	536996
2020-10-21	61.44	62.45	61.41	62.36	509212
2020-10-22	62.32	63.43	62.32	62.94	583461
2020-10-23	63.46	64.38	63.36	63.99	491719
2020-10-26	63.41	63.53	62.80	63.36	572754
2020-10-27	63.19	63.31	62.20	62.30	627462
2020-10-28	61.28	61.57	60.04	60.07	2447093
2020-10-29	59.83	61.11	59.20	60.11	723379
2020-10-30	60.04	60.12	59.02	59.47	709394
2020-11-02	60.11	60.26	59.36	60.11	606512
2020-11-03	60.98	62.45	60.83	61.99	596342
2020-11-04	61.63	62.95	60.92	62.44	718782
2020-11-05	63.00	63.78	62.82	62.92	406998
2020-11-06	63.11	63.33	62.13	62.36	316404
2020-11-09	65.56	66.33	64.94	65.24	1110804
2020-11-10	65.69	67.71	65.34	67.20	745577
2020-11-11	67.59	67.59	66.79	66.93	391171
2020-11-12	66.12	66.55	65.65	66.05	467972
2020-11-13	66.06	66.69	66.06	66.67	812031
2020-11-16	67.91	68.75	67.36	68.64	482714
2020-11-17	67.95	69.56	67.67	69.40	523839
2020-11-18	69.55	70.56	69.28	69.95	561007
2020-11-19	69.51	70.68	69.50	70.68	469188
2020-11-20	70.56	71.63	70.09	71.34	631742
2020-11-23	72.00	72.68	71.84	72.58	576274
2020-11-24	73.55	74.83	73.36	74.81	728282
2020-11-25	74.37	75.20	73.79	74.81	519151
2020-11-27	74.52	75.55	74.40	74.74	297059
2020-11-30	74.50	74.59	72.16	72.72	775293
2020-12-01	74.00	75.14	73.37	74.59	761652
2020-12-02	74.80	75.43	74.19	75.32	515072
2020-12-03	75.64	76.14	75.46	75.90	460820
2020-12-04	76.13	77.06	76.03	76.78	472166
2020-12-07	76.55	76.75	75.89	76.09	282233
2020-12-08	75.76	76.44	75.71	76.27	351448
2020-12-09	76.67	76.85	76.23	76.73	387457
2020-12-10	76.51	77.08	76.15	76.58	334388
2020-12-11	75.71	76.27	75.69	76.13	283514
2020-12-14	76.81	76.81	75.25	75.33	621488
2020-12-15	75.60	77.01	75.60	76.94	421300
2020-12-16	76.88	76.92	76.10	76.44	329119
2020-12-17	76.68	76.92	76.45	76.70	269360
2020-12-18	76.75	76.75	75.20	75.45	483746
2020-12-21	74.21	75.41	73.69	75.30	467399
2020-12-22	75.53	75.53	74.17	74.87	394669
2020-12-23	75.45	75.85	75.38	75.71	487179
2020-12-24	76.08	76.08	75.35	75.90	151060
2020-12-28	76.20	76.83	75.72	75.91	197805
2020-12-29	76.21	76.58	75.75	75.83	350369
2020-12-30	76.03	76.52	75.67	75.73	268720
2020-12-31	75.80	76.67	75.74	76.03	339007
2021-01-04	76.24	76.51	74.79	75.05	453455
2021-01-05	75.01	76.42	75.01	76.15	393212
2021-01-06	76.37	77.52	76.26	77.51	839696
2021-01-07	77.50	78.36	77.25	78.29	549731
2021-01-08	78.41	78.78	77.95	78.62	467436
2021-01-11	77.70	78.24	77.41	78.19	356476
2021-01-12	78.44	78.53	78.02	78.39	303576
2021-01-13	78.39	78.66	77.98	78.20	564167
2021-01-14	78.31	79.11	77.97	78.74	535931
2021-01-15	78.14	79.10	77.71	79.07	794164
2021-01-19	79.50	80.40	78.87	78.90	666864
2021-01-20	79.05	79.39	78.62	78.73	340215
2021-01-21	79.23	79.23	77.72	77.72	381819
2021-01-22	76.98	77.14	76.37	76.67	605538
2021-01-25	76.49	77.04	76.20	77.00	472705
2021-01-26	77.56	77.56	76.64	77.15	361807
2021-01-27	76.59	76.63	75.60	75.82	899440
2021-01-28	76.16	77.12	75.69	75.86	699827
2021-01-29	75.70	76.16	74.05	74.31	831218
2021-02-01	74.95	74.97	74.25	74.48	387153
2021-02-02	75.37	75.54	74.78	75.41	539437
2021-02-03	75.46	75.47	75.01	75.20	494066
2021-02-04	75.36	76.48	75.19	76.40	691679
2021-02-05	76.76	76.90	76.28	76.64	334783
2021-02-08	76.92	77.16	76.55	76.79	659258
2021-02-09	76.67	76.94	76.32	76.86	635226
2021-02-10	77.10	77.13	76.35	76.58	421127
2021-02-11	76.59	76.96	76.14	76.25	331929
2021-02-12	75.95	76.99	75.89	76.86	801058
2021-02-16	77.27	77.57	76.75	77.49	882971
2021-02-17	77.43	78.45	77.01	78.28	754758
2021-02-18	78.12	78.65	77.69	78.62	408257
2021-02-19	79.00	80.30	78.95	80.29	832852
2021-02-22	80.20	81.11	80.11	80.72	825452
2021-02-23	81.50	83.79	81.05	83.38	1396926
2021-02-24	84.23	86.49	83.60	86.25	1315162
2021-02-25	86.77	86.77	83.79	83.83	1846502
2021-02-26	83.02	83.69	81.53	81.53	1064641
2021-03-01	82.80	84.03	82.30	83.85	1245948
2021-03-02	84.18	85.55	84.09	85.07	1012606
2021-03-03	85.40	85.52	84.78	84.82	595653
2021-03-04	84.81	85.51	83.68	84.07	1170314
2021-03-05	85.00	85.76	84.63	85.35	1138342
2021-03-08	85.83	86.68	85.54	85.93	1587613
2021-03-09	85.87	86.55	85.42	85.68	728977
2021-03-10	86.23	87.73	86.04	87.33	1028286
2021-03-11	87.26	88.13	87.18	87.59	574417
2021-03-12	87.94	88.37	87.72	88.34	540134
2021-03-15	88.52	88.55	87.00	87.99	701737
2021-03-16	87.79	88.44	87.34	88.12	560211
2021-03-17	88.25	89.36	87.94	89.21	1055595
2021-03-18	89.35	90.66	89.18	89.36	771007
2021-03-19	89.05	89.57	87.98	89.20	692903
2021-03-22	89.02	89.12	88.19	88.37	547487
2021-03-23	88.12	88.42	87.10	87.10	1473724
2021-03-24	87.59	88.70	87.36	87.85	872434
2021-03-25	87.84	89.31	87.27	88.95	1563075
2021-03-26	89.49	90.08	89.33	89.94	709855
2021-03-29	89.35	90.02	89.03	89.30	701127
2021-03-30	89.67	89.82	89.21	89.66	514380
2021-03-31	89.74	89.80	88.83	89.12	774750
2021-04-01	89.01	90.09	88.95	90.05	667140
2021-04-05	90.52	90.91	90.29	90.75	765198
2021-04-06	90.67	90.80	89.76	89.93	643590
2021-04-07	90.16	90.36	89.75	90.26	557974
2021-04-08	90.06	91.09	89.60	91.03	781346
2021-04-09	91.34	91.99	91.20	91.67	795475
2021-04-12	91.64	92.22	91.26	92.09	655219
2021-04-13	91.80	91.99	90.82	90.84	944873
2021-04-14	90.81	91.74	90.48	91.35	598680
2021-04-15	91.76	91.84	90.67	91.53	618922
2021-04-16	91.93	92.02	91.50	91.78	844860
2021-04-19	91.98	92.22	90.78	90.97	680952
2021-04-20	90.83	90.91	89.03	89.26	1006094
2021-04-21	89.04	91.18	88.98	91.12	1639463
2021-04-22	90.85	91.27	90.32	91.09	597200
2021-04-23	91.30	93.22	91.25	92.96	1465404
2021-04-26	93.38	94.32	93.11	94.17	1438384
2021-04-27	94.22	94.50	93.64	94.23	722832
2021-04-28	94.39	95.32	94.36	95.05	724289
2021-04-29	95.62	95.99	95.24	94.73	874397
2021-04-30	94.38	94.77	93.93	94.34	1029979
2021-05-03	94.59	95.04	94.20	94.32	674264
2021-05-04	94.00	94.21	93.19	93.93	799278
2021-05-05	94.25	94.87	93.91	94.76	1053532
2021-05-06	95.30	96.48	95.06	96.45	940263
2021-05-07	95.85	97.16	95.75	97.09	684671
2021-05-10	97.75	98.28	97.45	97.47	582312
2021-05-11	96.73	97.56	96.18	96.80	1457401
2021-05-12	97.04	97.52	95.95	96.01	781703
2021-05-13	95.88	98.40	95.86	98.20	1103626
2021-05-14	98.79	99.77	98.78	99.58	584085
2021-05-17	99.23	100.82	99.23	100.71	1204206
2021-05-18	101.14	101.87	100.82	101.34	834925
2021-05-19	100.52	101.31	99.85	100.67	1121883
2021-05-20	101.00	102.36	100.77	102.13	850391
2021-05-21	102.48	103.42	102.04	102.74	793522
2021-05-24	103.00	103.14	102.17	102.64	330835
2021-05-25	103.15	103.97	102.35	102.50	1051450
2021-05-26	102.52	103.59	101.19	103.43	956800
2021-05-27	104.37	105.25	103.90	104.32	954060
2021-05-28	104.41	105.54	103.81	105.02	1279553
2021-06-01	105.61	106.27	105.33	106.08	1499728
2021-06-02	106.57	106.83	105.78	105.93	593670
2021-06-03	105.58	106.41	105.43	106.22	1150950
2021-06-04	106.52	106.88	105.51	106.04	483999
2021-06-07	106.36	106.72	106.00	106.41	731285
2021-06-08	106.00	106.36	105.73	105.77	551828
2021-06-09	106.00	106.07	104.89	104.92	614469
2021-06-10	105.72	106.36	104.94	104.95	605146
2021-06-11	104.94	105.12	104.27	104.41	419828
2021-06-14	104.45	104.69	104.03	104.34	481445
2021-06-15	104.10	104.82	104.08	104.63	457388
2021-06-16	104.44	105.65	104.41	105.49	790783
2021-06-17	105.68	105.93	103.31	103.48	1134524
2021-06-18	102.58	102.88	101.55	101.77	1225347
2021-06-21	102.58	103.71	102.24	103.61	554687
2021-06-22	103.40	104.14	102.85	104.03	431287
2021-06-23	104.39	104.61	103.80	103.94	420771
2021-06-24	104.50	104.50	103.39	103.66	900090
2021-06-25	103.85	104.78	103.77	104.63	475849
2021-06-28	104.07	104.27	102.77	102.94	687652
2021-06-29	103.19	103.41	102.07	102.13	728810
2021-06-30	101.96	102.61	101.86	102.56	527568
2021-07-01	102.95	103.56	102.68	103.42	195479
2021-07-02	103.40	103.90	102.81	103.16	322171
2021-07-06	102.82	102.85	101.16	101.62	476203
2021-07-07	101.39	102.17	101.31	101.57	524980
2021-07-08	100.58	100.58	99.10	99.70	785263
2021-07-09	100.98	102.03	100.25	101.27	913633
2021-07-12	100.58	102.00	100.21	101.97	629581
2021-07-13	101.67	102.01	100.68	101.23	584783
2021-07-14	101.99	102.38	100.77	100.99	407002
2021-07-15	100.52	100.83	99.90	100.25	675681
2021-07-16	100.80	100.80	99.13	99.15	706627
2021-07-19	97.47	97.47	95.41	95.96	1480223
2021-07-20	95.68	97.37	95.37	97.13	708118
2021-07-21	97.86	98.92	97.86	98.81	564325
2021-07-22	98.91	98.91	97.53	98.31	572075
2021-07-23	98.67	99.69	98.61	99.02	652588
2021-07-26	98.98	99.97	98.65	99.95	665732
2021-07-27	99.25	100.54	98.95	99.59	1227712
2021-07-28	99.70	100.46	99.08	100.12	958871
2021-07-29	100.85	101.72	100.65	101.37	967287
2021-07-30	100.79	101.59	99.34	98.86	1416166
2021-08-02	99.38	100.77	97.79	98.12	1686482
2021-08-03	98.57	99.51	97.85	99.13	677453
2021-08-04	98.45	99.55	98.45	98.79	596694
2021-08-05	99.25	100.41	99.23	100.32	607677
2021-08-06	100.82	101.22	100.34	100.66	747449
2021-08-09	100.72	100.77	100.04	100.58	469232
2021-08-10	100.58	102.19	100.51	102.11	580197
2021-08-11	102.40	103.35	102.34	103.22	504415
2021-08-12	103.24	103.33	102.52	103.16	320475
2021-08-13	103.37	103.60	102.69	102.87	340190
2021-08-16	102.18	102.43	101.45	101.99	424837
2021-08-17	101.12	101.34	100.02	100.98	1476628
2021-08-18	100.77	102.01	100.71	101.27	947224
2021-08-19	99.82	100.19	98.61	98.86	975503
2021-08-20	98.41	99.84	98.12	99.79	523494
2021-08-23	100.67	101.80	100.57	101.78	735806
2021-08-24	102.31	104.06	102.05	103.83	1153643
2021-08-25	104.00	104.85	103.55	103.74	1342855
2021-08-26	103.99	103.99	100.58	100.60	930313
2021-08-27	100.65	101.29	100.06	100.65	747309
2021-08-30	100.67	100.73	99.80	99.82	938714
2021-08-31	99.92	101.23	99.50	99.52	648203
2021-09-01	100.06	101.11	99.88	100.61	548552
2021-09-02	101.02	102.09	100.58	101.82	563153
2021-09-03	102.00	102.31	101.52	101.97	580315
2021-09-07	101.89	102.63	101.50	101.53	510881
2021-09-08	101.10	101.97	100.54	101.23	425889
2021-09-09	101.12	101.79	100.93	101.35	533084
2021-09-10	102.18	102.35	100.86	100.88	297426
2021-09-13	101.50	102.03	101.07	101.77	519414
2021-09-14	101.90	102.41	100.47	100.50	491006
2021-09-15	100.67	101.81	100.30	101.63	496213
2021-09-16	101.76	102.17	100.78	101.58	458998
2021-09-17	101.52	101.87	100.16	100.29	902883
2021-09-20	98.60	98.60	96.43	97.60	1194538
2021-09-21	98.34	98.80	97.57	97.82	603608
2021-09-22	98.58	100.03	98.46	99.15	690306
2021-09-23	100.19	101.59	100.09	101.43	737507
2021-09-24	100.73	101.80	100.70	101.50	391176
2021-09-27	101.99	102.63	101.82	102.47	710687
2021-09-28	102.23	102.31	100.83	100.99	992758
2021-09-29	101.20	101.32	100.46	100.50	473853
2021-09-30	101.17	101.18	99.36	99.73	479440
2021-10-01	100.00	101.33	99.21	100.75	548198
2021-10-04	100.87	102.17	100.49	101.10	395383
2021-10-05	101.56	102.73	101.14	102.49	476080
2021-10-06	101.60	102.18	100.81	102.06	494486
2021-10-07	102.65	103.65	102.63	103.56	473935
2021-10-08	103.75	105.16	103.42	104.82	619624
2021-10-11	105.49	105.72	104.28	104.33	262201
2021-10-12	104.24	104.71	103.71	104.04	461340
2021-10-13	103.90	104.30	103.07	104.09	388746
2021-10-14	105.20	105.80	104.77	105.51	534640
2021-10-15	106.00	107.35	105.93	107.21	614523
2021-10-18	107.21	107.46	106.75	106.98	400830
2021-10-19	107.50	107.73	107.17	107.71	281886
2021-10-20	107.81	109.37	107.55	109.30	400797
2021-10-21	109.32	110.14	108.73	108.98	357652
2021-10-22	109.19	110.26	108.81	109.50	453736
2021-10-25	109.74	110.92	109.30	110.81	430067
2021-10-26	110.95	111.87	110.78	111.27	1702983
2021-10-27	110.84	111.72	110.32	110.88	911959
2021-10-28	111.33	112.34	111.06	111.44	602029
2021-10-29	110.76	111.49	108.46	108.51	655094
2021-11-01	108.80	109.91	108.58	109.57	391907
2021-11-02	109.26	110.52	108.90	110.14	402233
2021-11-03	110.00	110.99	109.40	110.62	579145
2021-11-04	110.25	110.59	109.15	110.26	795691
2021-11-05	110.72	111.20	110.33	110.62	413301
2021-11-08	111.09	111.90	110.60	111.73	467588
2021-11-09	111.62	112.15	110.77	112.03	496683
2021-11-10	112.08	112.48	111.10	111.21	465684
2021-11-11	110.78	111.60	110.64	111.25	354670
2021-11-12	111.25	111.84	110.81	111.79	265222
2021-11-15	112.17	112.56	111.88	112.07	645680
2021-11-16	111.84	111.97	111.14	111.21	738490
2021-11-17	111.14	111.28	109.83	110.34	346438
2021-11-18	110.46	110.46	109.58	110.20	645606
2021-11-19	109.18	109.43	108.28	108.93	478316
2021-11-22	109.09	110.00	108.66	109.11	587369
2021-11-23	109.47	110.37	109.25	110.35	559247
2021-11-24	109.85	110.90	109.77	110.71	335750
2021-11-26	108.46	108.46	106.86	107.64	517880
2021-11-29	109.20	109.25	107.04	107.38	569605
2021-11-30	106.97	107.01	103.94	104.07	1102733
2021-12-01	106.16	106.37	103.24	103.43	818983
2021-12-02	104.03	106.24	103.64	105.18	884103
2021-12-03	108.07	109.76	106.51	107.47	1308837
2021-12-06	108.68	109.06	107.98	108.06	498693
2021-12-07	109.23	109.87	108.86	109.26	554974
2021-12-08	109.64	109.93	108.58	109.06	398755
2021-12-09	108.39	108.94	108.19	108.40	341015
2021-12-10	108.91	109.10	108.32	109.07	334610
2021-12-13	108.63	108.84	107.48	107.88	517580
2021-12-14	107.38	108.94	107.35	107.82	412179
2021-12-15	107.99	109.22	107.41	108.99	480091
2021-12-16	110.00	110.65	106.78	106.97	1332215
2021-12-17	105.70	105.70	103.67	103.97	1176282
2021-12-20	102.44	102.60	100.54	101.65	1540273
2021-12-21	102.99	103.53	102.22	103.13	1294820
2021-12-22	103.00	105.51	103.00	105.50	683607
2021-12-23	105.89	106.94	105.75	105.91	565335
2021-12-27	106.48	107.71	106.16	107.66	378983
2021-12-28	107.36	108.40	107.02	108.02	344045
2021-12-29	107.29	107.97	106.77	107.00	706420
2021-12-30	107.08	107.62	107.02	107.13	513021
2021-12-31	107.06	108.15	107.06	107.72	499637
2022-01-03	108.04	109.32	108.04	108.89	483896
2022-01-04	109.00	111.36	108.89	110.88	896800
2022-01-05	111.39	111.99	109.60	109.63	610954
2022-01-06	110.32	111.53	109.75	111.38	590595
2022-01-07	111.68	113.43	111.66	113.18	621373
2022-01-10	113.25	113.51	111.74	112.86	483305
2022-01-11	113.09	115.30	113.00	115.30	562425
2022-01-12	115.68	116.99	115.68	116.86	634061
2022-01-13	117.85	118.65	117.61	117.91	602452
2022-01-14	117.20	118.64	116.59	118.03	542123
2022-01-18	119.47	120.13	117.98	118.54	1193101
2022-01-19	119.42	119.61	116.97	117.21	1215858
2022-01-20	117.45	118.45	116.38	116.42	881472
2022-01-21	115.65	115.85	113.15	114.01	1324035
2022-01-24	111.33	112.62	109.66	112.42	1183426
2022-01-25	111.64	115.13	110.55	114.30	908949
2022-01-26	115.78	117.06	114.84	115.38	1038314
2022-01-27	116.39	116.93	113.37	113.64	778931
2022-01-28	113.37	113.37	111.71	112.01	1589104
2022-01-31	111.60	113.62	111.18	113.18	2471264
2022-02-01	113.32	114.99	113.24	114.78	1488689
2022-02-02	115.37	117.36	115.19	117.11	886385
2022-02-03	116.84	116.94	116.13	116.47	1429698
2022-02-04	115.94	116.74	115.19	116.24	613537
2022-02-07	117.10	117.39	116.34	117.03	1330261
2022-02-08	117.07	118.54	116.94	118.24	796742
2022-02-09	118.76	119.60	118.43	119.01	546810
2022-02-10	118.88	120.87	118.62	119.16	581601
2022-02-11	118.75	120.53	117.78	118.17	737816
2022-02-14	117.94	118.03	116.17	116.87	875224
2022-02-15	118.12	118.12	116.60	117.45	688311
2022-02-16	117.59	118.58	117.21	117.93	469071
2022-02-17	117.22	117.69	115.49	115.66	738789
2022-02-18	115.94	116.28	114.60	114.80	769522
2022-02-22	113.95	115.59	113.44	114.70	1977479
2022-02-23	115.74	115.88	113.05	113.24	965235
2022-02-24	108.81	111.34	108.38	111.19	1717708
2022-02-25	112.32	114.84	112.12	114.38	1088021
2022-02-28	112.20	114.16	112.20	113.90	1219792
2022-03-01	115.36	116.61	112.32	113.42	1365578
2022-03-02	114.93	117.55	114.64	116.89	887383
2022-03-03	117.23	117.71	115.91	116.52	774053
2022-03-04	114.25	115.35	113.20	114.91	889865
2022-03-07	113.38	114.21	111.08	111.08	1108266
2022-03-08	111.47	113.15	109.80	110.95	1197337
2022-03-09	113.50	115.21	112.80	114.90	883174
2022-03-10	114.20	115.61	113.63	114.80	648152
2022-03-11	115.57	116.71	115.34	115.49	661160
2022-03-14	115.76	117.43	115.61	116.01	711931
2022-03-15	116.16	116.58	114.83	116.33	891974
2022-03-16	117.82	119.77	117.35	119.38	986311
2022-03-17	119.05	120.35	118.84	120.32	747571
2022-03-18	119.62	121.55	119.37	121.26	942820
2022-03-21	121.89	122.18	121.00	121.38	764703
2022-03-22	121.94	122.77	121.50	122.34	649757
2022-03-23	118.40	118.94	117.73	117.76	1451485
2022-03-24	118.21	119.22	117.93	118.79	779645
2022-03-25	118.93	119.85	118.90	119.76	635238
2022-03-28	119.25	119.28	118.12	119.28	520880
2022-03-29	120.10	120.44	118.91	119.27	662967
2022-03-30	119.61	119.88	118.47	118.73	650753
2022-03-31	118.42	119.27	117.75	117.97	1277303
2022-04-01	118.65	118.79	116.47	116.99	712914
2022-04-04	117.01	117.98	116.36	117.64	537895
2022-04-05	117.76	119.55	117.46	118.29	713943
2022-04-06	117.91	118.17	116.25	116.79	749762
2022-04-07	116.32	116.45	113.44	114.38	800237
2022-04-08	114.42	115.83	114.39	115.32	507013
2022-04-11	114.98	115.80	114.19	114.50	671199
2022-04-12	114.53	115.00	112.75	113.20	521995
2022-04-13	112.51	113.47	111.53	113.34	671183
2022-04-14	113.39	114.22	113.14	113.53	486978
2022-04-18	113.15	114.04	112.95	113.35	403735
2022-04-19	113.83	114.58	113.23	114.55	451757
2022-04-20	116.06	118.48	115.80	117.41	641230
2022-04-21	118.45	118.97	115.68	116.00	626126
2022-04-22	115.17	115.27	111.84	112.03	796839
2022-04-25	111.25	111.50	108.84	111.15	995589
2022-04-26	110.12	111.03	108.33	108.37	1806609
2022-04-27	108.00	108.82	107.12	107.64	792276
2022-04-28	108.02	109.74	107.38	108.15	1181462
2022-04-29	108.43	109.19	105.80	106.04	1856963
2022-05-02	105.85	106.33	103.54	105.18	809995
2022-05-03	105.72	108.02	105.47	107.40	787008
2022-05-04	107.23	108.68	106.09	108.55	817251
2022-05-05	108.19	108.23	104.54	105.43	807715
2022-05-06	105.10	105.19	103.65	104.62	727913
2022-05-09	103.31	103.57	101.56	101.88	767026
2022-05-10	102.86	103.57	100.42	101.14	870193
2022-05-11	101.82	103.52	100.67	101.13	774265
2022-05-12	100.43	100.81	98.87	100.32	716097
2022-05-13	101.23	102.55	101.07	102.16	594180
2022-05-16	102.09	103.71	101.50	103.39	969402
2022-05-17	104.50	105.78	104.07	105.43	699675
2022-05-18	104.79	104.92	102.71	102.84	588008
2022-05-19	102.25	103.83	101.75	102.19	730286
2022-05-20	102.69	103.68	100.62	102.05	585743
2022-05-23	103.80	105.80	103.59	104.66	527249
2022-05-24	104.48	104.55	102.30	104.17	916317
2022-05-25	103.36	105.15	102.40	103.66	930884
2022-05-26	104.27	106.48	103.94	105.78	892645
2022-05-27	106.61	107.40	106.33	107.38	580753
2022-05-31	108.28	109.69	107.32	108.89	946556
2022-06-01	109.39	109.61	107.52	108.73	634783
2022-06-02	108.51	110.29	108.07	110.01	533754
2022-06-03	109.50	109.92	108.54	108.78	416496
2022-06-06	110.01	110.67	109.21	109.75	430903
2022-06-07	109.10	110.65	109.02	110.30	407203
2022-06-08	109.82	109.85	108.16	108.97	513449
2022-06-09	108.27	108.56	105.99	106.00	755979
2022-06-10	104.01	104.29	102.46	102.84	843829
2022-06-13	100.43	101.17	99.76	100.30	717453
2022-06-14	100.39	100.89	98.46	99.09	541567
2022-06-15	99.64	101.42	98.39	100.34	649685
2022-06-16	98.32	98.87	97.27	97.67	796506
2022-06-17	97.48	98.07	95.70	96.20	780645
2022-06-21	99.10	99.32	98.22	98.58	491527
2022-06-22	97.05	97.40	96.41	96.73	491844
2022-06-23	96.50	96.74	93.43	93.85	695218
2022-06-24	94.62	96.03	94.22	95.52	557805
2022-06-27	95.94	96.95	95.46	96.73	400780
2022-06-28	97.59	98.49	96.41	96.81	486581
2022-06-29	97.17	97.17	95.86	96.35	391104
2022-06-30	94.99	96.38	94.26	96.17	596635
2022-07-01	95.80	97.26	95.24	96.97	397179
2022-07-05	95.19	95.51	93.10	94.83	684717
2022-07-06	94.59	95.69	93.66	95.42	573483
2022-07-07	96.39	97.77	96.31	97.33	521080
2022-07-08	97.68	98.02	96.57	97.48	465868
2022-07-11	96.51	96.92	95.94	96.59	531130
2022-07-12	95.71	97.17	95.71	96.18	572182
2022-07-13	95.31	95.65	94.00	94.92	689371
2022-07-14	92.76	92.76	90.44	91.10	793073
2022-07-15	92.37	92.63	91.22	92.05	691133
2022-07-18	93.09	94.90	93.09	93.41	588023
2022-07-19	94.56	96.51	94.56	96.28	1103837
2022-07-20	96.07	97.03	95.64	96.92	390919
2022-07-21	96.70	97.47	95.75	97.41	408744
2022-07-22	97.57	98.15	96.40	97.02	437559
2022-07-25	97.52	98.69	97.42	98.51	461604
2022-07-26	97.88	98.65	97.25	97.64	428801
2022-07-27	98.04	99.86	97.68	99.31	505669
2022-07-28	99.34	99.92	98.35	99.72	526584
2022-07-29	99.87	101.22	99.74	99.64	1799406
2022-08-01	99.38	99.81	98.09	98.84	1993972
2022-08-02	98.63	98.98	97.39	98.04	585814
2022-08-03	98.19	99.77	98.04	99.25	475533
2022-08-04	99.26	99.27	98.29	98.76	362035
2022-08-05	98.09	98.98	97.83	98.97	405340
2022-08-08	99.74	100.00	99.04	99.35	335711
2022-08-09	99.20	99.43	98.03	98.51	906494
2022-08-10	99.85	101.64	99.85	101.09	583807
2022-08-11	101.84	102.62	101.70	102.01	326769
2022-08-12	102.42	104.15	102.18	103.91	464597
2022-08-15	102.56	103.54	101.98	103.34	357682
2022-08-16	103.09	105.40	103.09	105.16	498095
2022-08-17	103.87	104.60	103.57	104.32	385033
2022-08-18	104.16	105.23	103.99	104.87	592750
2022-08-19	104.34	104.67	102.84	103.07	385894
2022-08-22	101.78	101.81	101.10	101.23	393225
2022-08-23	101.45	101.75	100.19	101.27	542471
2022-08-24	100.25	100.76	99.23	99.69	836281
2022-08-25	100.12	101.04	99.60	100.23	652514
2022-08-26	100.61	101.16	98.25	98.48	608167
2022-08-29	98.00	98.41	97.28	98.08	586748
2022-08-30	96.78	97.04	94.82	94.98	997326
2022-08-31	94.25	94.43	92.23	92.24	1020945
2022-09-01	91.72	92.28	90.41	92.18	983911
2022-09-02	93.59	94.43	92.33	92.70	669169
2022-09-06	93.23	93.39	91.10	91.63	779832
2022-09-07	90.94	92.75	90.60	92.58	775587
2022-09-08	92.02	95.00	91.69	94.98	723593
2022-09-09	95.87	98.02	95.87	97.84	787146
2022-09-12	98.94	99.94	98.60	99.08	755854
2022-09-13	96.71	97.15	95.22	95.63	775539
2022-09-14	95.82	96.64	95.06	96.44	798711
2022-09-15	96.16	97.87	95.98	96.64	1039446
2022-09-16	95.15	95.82	94.72	95.54	707509
2022-09-19	94.44	96.36	94.05	96.34	632806
2022-09-20	95.28	95.38	93.56	94.34	472978
2022-09-21	94.72	94.82	92.90	92.90	735051
2022-09-22	93.18	93.67	91.80	91.93	435566
2022-09-23	90.70	90.79	88.39	89.39	993365
2022-09-26	88.55	89.78	87.95	89.00	683348
2022-09-27	89.43	89.93	87.67	87.90	896902
2022-09-28	87.66	90.76	87.28	90.40	948868
2022-09-29	89.68	89.68	87.49	88.50	818542
2022-09-30	88.82	89.78	87.37	87.64	885204
2022-10-03	88.87	90.86	88.33	90.41	1099322
2022-10-04	91.23	93.06	91.23	92.71	868241
2022-10-05	91.02	91.85	90.19	91.67	709622
2022-10-06	90.81	90.82	87.84	88.13	980009
2022-10-07	87.56	87.80	85.58	85.82	775019
2022-10-10	86.28	86.49	85.23	85.40	346342
2022-10-11	84.78	84.80	82.93	83.26	831297
2022-10-12	83.28	84.85	82.79	84.07	591042
2022-10-13	82.36	87.65	81.57	86.98	1038716
2022-10-14	87.52	88.29	85.86	85.99	873608
2022-10-17	87.75	89.38	87.75	88.80	635349
2022-10-18	90.40	90.78	88.99	89.68	885876
2022-10-19	89.04	89.31	87.16	87.82	654749
2022-10-20	88.22	89.27	87.01	87.33	564517
2022-10-21	87.39	90.04	87.02	89.87	757403
2022-10-24	90.17	90.29	89.04	89.86	621746
2022-10-25	89.50	91.69	89.48	91.58	506076
2022-10-26	91.55	94.21	91.44	92.93	952605
2022-10-27	93.38	94.32	92.72	93.20	567192
2022-10-28	93.03	94.12	92.85	92.88	1938591
2022-10-31	92.01	93.04	91.89	92.08	1938775
2022-11-01	93.37	93.43	91.55	91.95	752045
2022-11-02	92.12	93.43	90.90	91.11	856184
2022-11-03	89.82	91.15	89.42	90.53	518980
2022-11-04	93.00	94.20	92.58	94.17	815457
2022-11-07	94.47	95.03	94.11	94.69	495539
2022-11-08	95.15	96.29	94.75	95.69	652550
2022-11-09	95.15	95.15	93.56	93.61	662541
2022-11-10	96.79	98.84	96.26	98.63	948123
2022-11-11	99.22	101.20	98.69	100.16	708481
2022-11-14	99.87	100.30	99.26	99.28	490651
2022-11-15	100.16	100.66	98.85	99.61	536387
2022-11-16	99.59	99.77	97.96	98.85	363417
2022-11-17	97.56	98.58	97.16	98.44	425028
2022-11-18	98.74	99.20	98.36	98.79	443498
2022-11-21	98.22	98.71	97.04	97.42	927300
2022-11-22	97.98	98.98	97.74	98.71	588760
2022-11-23	98.37	99.54	98.37	99.38	753349
2022-11-25	99.25	99.77	99.01	99.33	232933
2022-11-28	97.99	98.51	96.16	96.32	601945
2022-11-29	96.19	96.57	95.10	96.10	581852
2022-11-30	96.30	98.01	95.47	97.83	990759
2022-12-01	97.78	99.23	96.45	99.02	897035
2022-12-02	98.20	100.12	97.87	99.84	873812
2022-12-05	99.61	100.13	97.24	97.84	692445
2022-12-06	97.28	97.65	93.98	94.55	678670
2022-12-07	94.17	95.79	94.04	94.16	451160
2022-12-08	94.72	95.05	92.06	92.56	871199
2022-12-09	92.00	92.96	91.74	92.43	416131
2022-12-12	91.76	91.93	90.56	91.82	600539
2022-12-13	90.08	92.56	90.04	90.66	1235230
2022-12-14	90.45	91.48	89.71	90.19	649816
2022-12-15	88.96	89.62	87.83	88.35	784936
2022-12-16	87.53	88.63	87.53	88.04	692389
2022-12-19	88.66	89.21	87.46	87.94	681758
2022-12-20	88.44	89.83	88.31	89.39	538183
2022-12-21	90.10	91.20	90.10	90.52	770996
2022-12-22	89.88	90.05	88.48	89.49	480455
2022-12-23	89.52	90.32	89.32	90.30	363808
2022-12-27	90.31	90.83	90.06	90.73	221135
2022-12-28	90.77	91.27	89.44	89.63	621039
2022-12-29	90.09	91.28	90.09	91.19	478927
2022-12-30	90.94	91.29	90.10	90.60	300790
2023-01-03	90.75	91.53	90.46	91.04	572895
2023-01-04	92.31	94.27	92.13	93.63	610240
2023-01-05	93.00	93.00	91.91	92.79	411157
2023-01-06	93.50	95.29	92.91	95.13	507247
2023-01-09	95.51	96.28	95.19	95.40	467589
2023-01-10	95.42	95.65	94.75	95.09	350049
2023-01-11	95.51	96.30	95.51	96.03	723395
2023-01-12	96.92	97.57	95.89	97.26	708665
2023-01-13	96.31	98.07	96.08	97.95	526379
2023-01-17	98.36	98.72	97.87	98.59	555176
2023-01-18	98.60	99.49	97.27	97.27	563067
2023-01-19	96.89	97.66	96.19	97.56	473636
2023-01-20	97.57	98.95	96.83	98.85	325642
2023-01-23	98.88	99.94	98.47	99.61	436815
2023-01-24	99.44	100.04	99.00	99.62	331506
2023-01-25	99.26	99.89	98.80	99.69	485137
2023-01-26	100.20	101.53	99.84	100.42	2150167
2023-01-27	100.43	100.52	99.77	100.25	1734397
2023-01-30	99.74	99.99	98.94	99.01	355368
2023-01-31	99.33	100.72	98.04	100.64	612926
2023-02-01	100.80	101.09	99.27	100.68	577991
2023-02-02	101.03	101.27	100.27	100.32	474429
2023-02-03	99.53	101.15	99.46	100.64	384338
2023-02-06	99.84	100.77	99.35	100.74	275993
2023-02-07	100.52	102.48	100.25	101.98	491266
2023-02-08	101.60	102.40	101.33	101.59	353117
2023-02-09	102.64	102.79	100.69	100.91	327343
2023-02-10	101.13	101.57	100.80	101.43	264702
2023-02-13	101.40	102.00	101.06	101.51	249957
2023-02-14	101.44	101.92	100.39	101.37	293555
2023-02-15	100.10	100.87	100.10	100.82	236135
2023-02-16	100.04	101.09	99.92	100.39	261841
2023-02-17	100.00	100.54	99.66	100.31	354824
2023-02-21	99.67	99.72	97.55	97.75	481600
2023-02-22	97.50	97.80	96.29	96.84	434185
2023-02-23	97.53	97.68	95.88	96.28	488979
2023-02-24	95.00	96.29	94.58	96.28	443326
2023-02-27	96.96	97.45	96.27	96.39	352691
2023-02-28	95.86	95.96	94.15	94.76	689180
2023-03-01	94.59	96.04	94.51	95.95	543076
2023-03-02	95.23	95.30	93.60	94.67	434408
2023-03-03	94.92	96.45	94.78	96.13	468677
2023-03-06	96.32	96.79	95.66	95.94	343560
2023-03-07	95.56	95.56	92.62	93.03	520513
2023-03-08	92.88	93.50	92.23	92.25	370475
2023-03-09	92.14	92.40	90.28	90.65	645698
2023-03-10	90.10	90.28	87.96	88.26	1307824
2023-03-13	86.73	87.75	83.77	87.14	1672023
2023-03-14	89.19	89.53	87.65	88.11	1263997
2023-03-15	85.43	86.10	84.57	85.94	1201613
2023-03-16	85.33	88.00	84.59	87.08	746923
2023-03-17	86.35	86.35	84.88	85.25	664829
2023-03-20	85.98	86.80	85.25	85.80	634485
2023-03-21	87.14	87.65	86.39	86.66	773027
2023-03-22	87.08	87.34	85.64	85.65	573697
2023-03-23	86.10	86.92	84.20	84.39	530655
2023-03-24	83.33	84.58	82.25	84.55	547240
2023-03-27	85.85	86.18	85.11	85.78	530372
2023-03-28	85.77	86.36	85.57	86.19	391816
2023-03-29	86.92	87.89	86.79	87.78	582883
2023-03-30	88.65	89.09	88.05	88.32	412724
2023-03-31	88.64	89.13	88.32	89.11	580451
2023-04-03	89.95	90.61	89.58	90.56	466059
2023-04-04	90.95	91.27	88.18	89.28	548290
2023-04-05	88.82	88.86	87.99	88.77	780875
2023-04-06	88.50	88.75	87.91	88.63	413021
2023-04-10	88.00	89.27	87.87	89.26	338538
2023-04-11	89.51	89.94	89.31	89.43	558655
2023-04-12	89.98	90.68	89.70	90.04	365874
2023-04-13	90.36	90.99	90.07	90.92	441334
2023-04-14	91.65	91.89	90.83	90.96	336201
2023-04-17	90.83	91.79	90.56	91.79	521248
2023-04-18	91.99	92.50	91.72	92.23	383213
2023-04-19	91.79	92.36	91.52	92.07	384246
2023-04-20	91.50	92.36	91.50	91.97	346300
2023-04-21	92.16	92.16	90.72	91.25	381847
2023-04-24	91.16	91.47	90.87	91.08	337699
2023-04-25	90.35	90.43	88.45	88.52	796430
2023-04-26	88.43	89.77	88.34	88.03	705295
2023-04-27	88.26	89.62	88.06	89.56	1022269
2023-04-28	89.01	90.20	88.88	90.19	478859
2023-05-01	90.34	90.91	89.78	89.85	703797
2023-05-02	89.48	89.70	86.26	86.83	1305618
2023-05-03	86.69	88.05	86.29	86.74	1268648
2023-05-04	86.40	86.40	84.27	84.50	1308189
2023-05-05	86.11	88.16	85.97	87.97	904925
2023-05-08	88.69	89.25	87.89	88.23	733274
2023-05-09	87.28	88.02	86.67	87.89	856917
2023-05-10	88.66	88.70	87.07	88.06	402538
2023-05-11	87.26	87.63	86.60	87.51	359373
2023-05-12	87.88	88.42	86.88	87.76	577962
2023-05-15	88.13	89.28	88.06	89.07	447843
2023-05-16	88.87	89.42	87.55	87.71	568720
2023-05-17	88.48	89.05	87.96	89.00	723079
2023-05-18	88.61	88.61	87.23	88.28	588147
2023-05-19	88.76	89.03	86.90	87.36	474191
2023-05-22	87.63	87.90	86.95	87.67	229769
2023-05-23	87.14	87.82	86.89	86.94	744273
2023-05-24	84.91	85.17	82.92	82.94	1689020
2023-05-25	82.98	83.64	82.04	82.89	1024768
2023-05-26	83.05	84.33	83.05	84.30	564573
2023-05-30	84.56	84.97	83.52	83.88	442491
2023-05-31	83.47	83.77	82.54	83.41	518927
2023-06-01	83.74	85.03	82.94	84.43	570807
2023-06-02	85.41	86.98	85.25	86.89	400287
2023-06-05	87.00	86.68	85.81	86.89	499360
2023-06-06	85.68	87.85	85.53	87.81	652823
2023-06-07	87.86	88.75	87.35	87.90	496296
2023-06-08	88.04	88.41	87.25	87.79	341238
2023-06-09	87.70	88.16	87.05	87.17	354289
2023-06-12	86.91	87.55	86.51	87.10	256191
2023-06-13	87.56	88.98	87.35	88.84	376004
2023-06-14	89.22	89.77	88.09	88.69	339384
2023-06-15	88.49	89.96	88.49	89.72	396159
2023-06-16	89.79	90.47	89.70	90.21	489824
2023-06-20	89.50	89.50	88.67	89.21	593993
2023-06-21	88.95	89.65	88.55	89.26	394791
2023-06-22	88.82	89.29	88.33	89.20	574106
2023-06-23	88.47	88.47	87.60	87.70	327800
2023-06-26	87.91	89.52	87.81	89.23	373228
2023-06-27	89.42	90.24	89.13	90.15	462909
2023-06-28	89.64	89.66	88.62	89.13	360550
2023-06-29	89.18	89.70	89.13	89.60	466065
2023-06-30	90.04	90.70	89.83	90.31	480015
2023-07-03	90.79	91.90	90.59	91.24	220618
2023-07-05	90.22	90.86	89.97	90.69	693978
2023-07-06	89.64	90.03	88.75	88.82	620562
2023-07-07	88.78	90.20	88.70	89.70	505951
2023-07-10	89.50	90.20	89.44	89.89	287946
2023-07-11	90.33	90.61	89.70	90.52	270847
2023-07-12	91.55	91.78	91.16	91.22	334918
2023-07-13	91.70	92.81	91.65	92.53	431975
2023-07-14	92.85	92.96	91.72	91.77	340668
2023-07-17	91.77	92.69	91.76	92.22	311296
2023-07-18	92.23	93.22	91.80	93.10	827660
2023-07-19	93.51	93.93	93.08	93.73	387399
2023-07-20	94.16	94.24	93.14	93.86	296249
2023-07-21	93.95	93.95	93.26	93.35	340524
2023-07-24	93.45	94.46	93.26	93.76	872544
2023-07-25	93.78	94.15	93.37	93.50	1412565
2023-07-26	93.09	93.97	92.75	92.33	1982295
2023-07-27	93.10	93.26	91.65	91.86	2907370
2023-07-28	92.60	92.88	91.90	91.99	317132
2023-07-31	92.29	93.47	92.22	92.92	473107
2023-08-01	92.04	92.25	90.50	91.10	1520281
2023-08-02	90.29	90.35	88.73	89.27	533023
2023-08-03	88.74	89.03	88.12	88.91	344309
2023-08-04	88.78	90.19	88.67	89.23	286803
2023-08-07	89.10	89.77	89.02	89.16	140102
2023-08-08	87.71	88.34	87.46	88.19	456130
2023-08-09	88.19	88.35	87.49	88.28	511207
2023-08-10	88.51	89.40	87.91	87.96	325532
2023-08-11	87.62	88.53	87.58	87.93	238913
2023-08-14	87.39	88.02	87.07	87.45	599950
2023-08-15	86.71	87.00	84.98	85.25	585667
2023-08-16	84.82	85.17	84.22	84.50	587240
2023-08-17	85.16	85.34	83.99	84.10	309913
2023-08-18	83.71	84.08	83.22	83.62	464475
2023-08-21	84.00	84.36	83.29	83.62	354853
2023-08-22	83.62	83.81	82.12	82.18	505883
2023-08-23	82.09	83.74	81.94	83.49	611242
2023-08-24	83.27	83.83	82.96	82.99	441098
2023-08-25	83.26	83.49	81.77	82.53	657469
2023-08-28	82.96	84.05	82.86	83.86	840272
2023-08-29	82.41	84.55	81.55	84.30	982418
2023-08-30	84.49	86.25	84.44	85.49	504579
2023-08-31	85.57	86.50	85.33	86.09	739173
2023-09-01	86.43	87.05	85.97	86.07	601652
2023-09-05	85.82	86.30	85.10	85.26	433146
2023-09-06	84.96	85.28	83.97	84.48	334219
2023-09-07	84.26	85.00	83.72	83.75	375968
2023-09-08	83.73	84.25	83.54	83.71	315288
2023-09-11	84.38	85.30	83.90	85.12	347614
2023-09-12	85.26	86.07	84.88	85.72	454555
2023-09-13	85.95	87.20	85.95	86.75	618603
2023-09-14	87.42	88.43	87.42	88.07	410103
2023-09-15	87.99	88.80	87.79	88.56	1149801
2023-09-18	89.00	89.09	88.01	88.41	458466
2023-09-19	88.55	88.74	87.31	87.69	440741
2023-09-20	88.02	88.76	87.84	87.86	367892
2023-09-21	87.33	87.49	86.42	86.44	534922
2023-09-22	86.84	86.84	85.67	85.73	288932
2023-09-25	85.24	86.22	85.00	85.96	294371
2023-09-26	85.18	85.66	84.43	84.76	325361
2023-09-27	85.00	85.09	83.39	83.85	517844
2023-09-28	84.04	85.16	83.87	85.01	367367
2023-09-29	85.69	85.69	84.27	84.37	637261
2023-10-02	83.95	84.00	81.55	81.64	1239223
2023-10-03	81.10	81.28	79.95	80.12	869935
2023-10-04	80.04	80.37	78.50	80.23	543993
2023-10-05	79.90	80.88	79.90	80.83	527126
2023-10-06	80.31	81.20	78.75	81.05	548628
2023-10-09	80.55	81.07	79.31	80.89	431277
2023-10-10	81.35	82.38	81.35	81.91	664610
2023-10-11	82.16	82.88	81.56	82.44	512568
2023-10-12	82.45	82.63	80.76	81.26	505735
2023-10-13	81.62	82.18	80.45	80.54	457473
2023-10-16	81.33	82.11	80.63	82.07	666089
2023-10-17	81.10	82.55	81.10	82.07	424017
2023-10-18	81.32	81.59	79.76	79.81	599777
2023-10-19	79.67	80.33	78.99	79.05	828685
2023-10-20	79.01	79.29	77.50	77.52	825988
2023-10-23	77.09	78.49	76.87	77.44	905177
2023-10-24	77.45	77.45	75.90	76.45	756002
2023-10-25	75.88	76.92	75.59	75.95	1144283
2023-10-26	75.83	77.34	75.83	75.62	2807503
2023-10-27	75.70	75.98	73.98	74.22	3050988
2023-10-30	74.88	75.89	74.82	75.60	520018
2023-10-31	75.60	75.99	74.95	75.55	882911
2023-11-01	75.81	75.86	74.48	75.62	879785
2023-11-02	76.51	78.76	76.33	78.57	1205502
2023-11-03	79.73	80.67	79.42	80.09	789139
2023-11-06	80.45	80.75	79.05	79.29	571344
2023-11-07	78.65	78.69	78.03	78.21	497989
2023-11-08	77.88	78.30	77.35	77.39	838696
2023-11-09	77.73	78.58	77.33	77.44	444899
2023-11-10	77.49	77.84	76.83	77.78	603704
2023-11-13	77.61	78.61	77.22	78.07	668051
2023-11-14	79.74	80.84	79.48	80.49	984698
2023-11-15	80.87	81.68	80.74	81.24	532735
2023-11-16	81.03	81.11	80.31	80.70	480662
2023-11-17	81.19	81.97	81.19	81.67	892060
2023-11-20	81.70	81.71	81.12	81.35	629614
2023-11-21	81.09	81.81	80.66	80.82	1058522
2023-11-22	80.50	81.49	79.95	80.63	868620
2023-11-24	80.82	81.86	80.63	81.66	426841
2023-11-27	81.09	81.09	80.42	80.61	602348
2023-11-28	80.04	80.34	78.86	79.93	600205
2023-11-29	79.86	81.46	79.78	81.01	568848
2023-11-30	81.51	82.55	81.14	82.29	798083
2023-12-01	81.48	84.40	81.19	84.22	1359643
2023-12-04	83.18	84.78	83.18	84.35	760637
2023-12-05	84.24	85.47	83.96	85.13	647008
2023-12-06	85.98	86.79	85.63	85.84	650668
2023-12-07	85.94	86.20	85.29	86.07	758582
2023-12-08	86.28	87.51	86.08	87.23	796421
2023-12-11	87.60	88.05	86.90	87.86	491810
2023-12-12	87.95	87.95	87.13	87.61	457870
2023-12-13	87.76	90.46	87.12	90.36	867431
2023-12-14	91.29	93.08	91.25	92.77	1362166
2023-12-15	93.00	93.56	92.39	92.49	810503
2023-12-18	92.74	94.11	92.64	94.02	815412
2023-12-19	94.53	96.14	94.53	96.11	507745
2023-12-20	96.34	97.34	95.22	95.26	808878
2023-12-21	95.93	97.33	95.93	97.27	782520
2023-12-22	97.53	98.59	97.53	98.23	630939
2023-12-26	98.55	99.09	98.24	98.97	260336
2023-12-27	98.79	99.83	98.61	99.55	452677
2023-12-28	99.32	100.12	98.61	98.78	608670
2023-12-29	98.55	99.40	98.49	98.94	353890
2024-01-02	97.88	98.67	97.61	97.89	592751
2024-01-03	97.12	97.44	96.58	96.86	409881
2024-01-04	96.66	97.97	96.52	97.02	920533
2024-01-05	97.07	98.67	96.77	97.61	560723
2024-01-08	97.61	98.73	97.28	98.63	428781
2024-01-09	97.92	98.25	96.87	96.90	433691
2024-01-10	96.87	97.47	95.36	95.49	916318
2024-01-11	95.35	95.35	93.74	94.67	596865
2024-01-12	95.46	95.85	94.13	94.31	383928
2024-01-16	93.87	94.51	93.15	94.40	544009
2024-01-17	93.32	94.12	93.07	93.56	443496
2024-01-18	93.63	94.35	93.47	93.69	331410
2024-01-19	93.74	95.98	93.55	95.84	631784
2024-01-22	96.26	96.52	95.38	95.94	678970
2024-01-23	95.99	96.67	95.33	95.54	330153
2024-01-24	96.67	96.75	95.94	96.10	485697
2024-01-25	96.85	97.03	96.32	96.71	613274
2024-01-26	97.03	97.13	96.51	95.71	1909917
2024-01-29	95.50	96.28	94.52	96.24	2365474
2024-01-30	96.09	96.36	95.23	95.87	581988
2024-01-31	95.46	96.13	94.05	94.18	914708
2024-02-01	94.20	94.58	93.32	94.11	1233763
2024-02-02	93.69	93.71	92.68	93.47	587969
2024-02-05	93.22	93.22	91.88	92.21	421393
2024-02-06	91.80	92.61	91.71	92.05	644247
2024-02-07	92.18	92.26	91.47	91.75	437615
2024-02-08	91.41	91.92	90.88	91.88	314726
2024-02-09	92.04	92.66	91.40	92.64	440130
2024-02-12	92.62	93.85	92.51	93.83	450502
2024-02-13	92.50	92.50	89.67	90.58	1258144
2024-02-14	91.55	92.59	91.40	92.58	445497
2024-02-15	92.84	94.77	92.84	94.57	507621
2024-02-16	94.24	94.93	93.91	94.19	269653
2024-02-20	94.01	94.97	94.01	94.60	520699
2024-02-21	94.67	94.75	94.04	94.30	342100
2024-02-22	95.00	96.04	94.55	94.78	567426
2024-02-23	94.82	95.50	94.74	94.92	2508523
2024-02-26	94.55	95.30	93.84	93.88	774271
2024-02-27	90.60	90.97	88.55	90.39	2282738
2024-02-28	90.26	90.63	89.37	89.53	672523
2024-02-29	90.07	90.62	89.60	90.50	832473
2024-03-01	90.74	91.20	89.89	90.76	619908
2024-03-04	90.61	91.88	90.55	91.38	916872
2024-03-05	91.29	92.00	91.13	91.47	670028
2024-03-06	92.31	92.95	91.87	92.47	795744
2024-03-07	93.06	94.00	92.62	93.88	422285
2024-03-08	94.22	94.46	93.86	94.03	396594
2024-03-11	93.52	94.56	93.42	94.43	361632
2024-03-12	94.64	94.68	94.06	94.53	289360
2024-03-13	94.61	95.60	94.51	95.53	868076
2024-03-14	95.53	95.53	93.49	93.77	380146
2024-03-15	93.48	94.37	92.97	93.85	437926
2024-03-18	93.93	94.13	93.10	93.92	256501
2024-03-19	93.67	94.52	93.53	94.04	371751
2024-03-20	93.84	96.15	93.75	96.13	415517
2024-03-21	96.36	97.03	95.98	96.44	413046
2024-03-22	96.14	96.60	95.43	95.49	317827
2024-03-25	95.61	96.36	95.61	95.69	2251100
2024-03-26	96.07	96.22	95.72	95.97	271126
2024-03-27	95.85	96.43	95.69	96.38	452634
2024-03-28	96.50	97.98	96.32	97.68	397185
2024-04-01	97.63	98.02	97.00	97.61	731753
2024-04-02	97.20	97.64	96.25	96.44	414608
2024-04-03	96.30	97.87	96.21	96.90	479725
2024-04-04	97.94	98.99	96.38	96.61	858645
2024-04-05	96.27	97.58	95.95	97.15	369208
2024-04-08	97.51	98.30	97.25	98.03	347068
2024-04-09	98.46	98.83	97.53	98.36	589662
2024-04-10	96.71	96.94	94.74	95.57	962389
2024-04-11	95.57	95.57	94.08	94.81	896097
2024-04-12	94.00	94.14	92.61	93.02	701316
2024-04-15	93.68	94.45	92.39	92.75	711784
2024-04-16	92.28	92.48	90.84	91.16	709058
2024-04-17	91.51	92.09	90.35	90.96	654813
2024-04-18	91.58	91.89	90.34	91.01	718085
2024-04-19	91.25	92.62	91.15	92.14	351583
2024-04-22	92.81	93.37	92.30	92.99	409046
2024-04-23	93.33	93.99	93.04	93.82	606020
2024-04-24	93.43	94.14	92.33	92.84	348887
2024-04-25	92.06	93.04	91.28	91.62	3247106
2024-04-26	91.71	91.90	90.48	90.91	3961611
2024-04-29	91.20	91.43	89.75	90.23	666777
2024-04-30	89.52	90.27	89.23	89.32	1133254
2024-05-01	89.46	90.80	89.08	89.65	502118
2024-05-02	90.18	90.36	89.10	89.89	778443
2024-05-03	90.76	91.56	90.49	91.23	486885
2024-05-06	91.71	93.19	91.36	93.05	531087
2024-05-07	93.40	93.47	91.95	92.06	311054
2024-05-08	91.60	92.89	91.58	92.86	391557
2024-05-09	92.99	94.02	92.93	93.19	778107
2024-05-10	93.72	94.27	93.50	93.75	3098211
2024-05-13	93.95	94.50	93.85	94.11	656603
2024-05-14	94.57	94.78	94.25	94.50	358995
2024-05-15	94.75	95.47	94.75	95.25	551671
2024-05-16	95.25	95.48	94.42	94.45	594166
2024-05-17	94.78	95.33	94.44	95.22	652575
2024-05-20	94.87	95.40	94.17	94.19	176316
2024-05-21	94.19	95.42	93.94	94.63	660559
2024-05-22	94.08	94.64	93.87	94.48	453184
2024-05-23	94.74	95.39	93.85	94.55	841702
2024-05-24	94.67	95.88	94.67	95.47	1433773
2024-05-28	95.66	96.39	95.58	96.11	998905
2024-05-29	92.85	92.85	86.77	86.98	3325769
2024-05-30	87.66	88.03	86.72	87.63	1238144
2024-05-31	87.99	89.15	87.39	89.11	946385
2024-06-03	88.55	89.51	88.04	88.94	525890
2024-06-04	88.42	88.42	86.84	87.53	902714
2024-06-05	87.75	87.83	86.44	86.82	520663
2024-06-06	86.86	87.22	86.04	86.53	811247
2024-06-07	85.80	86.10	84.84	84.96	915073
2024-06-10	84.34	84.84	83.77	84.45	622869
2024-06-11	84.00	84.00	83.09	83.52	439299
2024-06-12	84.91	85.68	84.55	84.90	579953
2024-06-13	84.73	84.73	83.68	84.47	403017
2024-06-14	83.82	83.86	83.12	83.59	425144
2024-06-17	83.49	83.87	83.36	83.79	399080
2024-06-18	83.80	84.45	83.51	84.16	739728
2024-06-20	84.09	84.57	83.46	83.89	400419
2024-06-21	83.64	84.05	83.39	83.77	508602
2024-06-24	84.31	85.32	83.97	85.22	1361335
2024-06-25	84.95	85.29	84.21	84.80	651586
2024-06-26	84.11	84.45	83.65	84.41	575357
2024-06-27	84.50	84.50	83.07	83.30	1435969
2024-06-28	83.58	84.22	83.35	83.85	1258951
2024-07-01	84.08	84.54	83.09	83.17	311066
2024-07-02	83.19	84.40	83.19	84.30	1040447
2024-07-03	84.76	85.33	84.55	84.97	254875
2024-07-05	85.33	85.49	83.69	83.72	461308
2024-07-08	83.95	84.26	83.42	84.25	1210895
2024-07-09	84.14	84.63	83.58	84.60	1127553
2024-07-10	84.85	85.37	84.60	85.27	4165143
2024-07-11	85.75	86.60	85.42	85.69	1349776
2024-07-12	86.15	86.90	85.94	86.64	1319111
2024-07-15	86.85	87.09	86.53	86.72	434567
2024-07-16	87.00	87.77	86.63	87.76	675994
2024-07-17	87.30	87.78	86.91	87.25	673624
2024-07-18	87.25	87.54	86.48	86.75	646126
2024-07-19	86.40	87.11	86.12	86.95	575651
2024-07-22	87.22	87.72	86.59	87.48	942142
2024-07-23	87.36	87.72	86.94	87.46	849802
2024-07-24	87.41	87.49	86.19	86.25	480535
2024-07-25	86.12	87.31	85.68	86.98	517326
2024-07-26	87.50	87.50	86.89	87.33	5031967
2024-07-29	87.50	87.64	86.73	86.11	2169093
2024-07-30	85.00	85.11	82.50	82.50	2569123
2024-07-31	83.36	84.94	83.09	84.33	920308
2024-08-01	84.65	84.65	82.11	82.64	923006
2024-08-02	81.63	81.79	80.14	80.73	1138921
2024-08-05	77.56	79.22	76.98	79.10	777188
2024-08-06	79.30	81.35	78.95	80.95	1572646
2024-08-07	82.35	82.47	79.82	80.21	741787
2024-08-08	80.67	81.39	80.61	81.31	1008601
2024-08-09	81.38	81.60	81.02	81.56	668681
2024-08-12	81.70	81.78	80.97	81.37	1380775
2024-08-13	81.99	82.92	81.82	82.88	454073
2024-08-14	83.00	83.54	82.95	83.34	537503
2024-08-15	84.03	85.13	83.93	84.71	638292
2024-08-16	84.79	85.56	84.25	85.51	420762
2024-08-19	85.85	86.64	85.64	86.40	2548870
2024-08-20	86.25	86.85	86.09	86.66	809894
2024-08-21	86.84	87.09	86.38	86.66	429904
2024-08-22	86.71	86.98	86.41	86.77	706288
2024-08-23	87.06	88.43	86.97	88.28	1202755
2024-08-26	88.75	89.17	88.56	88.77	2325624
2024-08-27	86.09	86.12	82.60	83.30	3541402
2024-08-28	82.95	83.13	81.13	81.88	1723407
2024-08-29	82.33	83.62	82.33	82.96	969066
2024-08-30	82.81	83.75	82.81	83.62	537032
2024-09-03	82.81	82.90	82.02	82.34	631716
2024-09-04	82.00	83.34	81.95	83.05	717089
2024-09-05	83.38	83.59	82.79	82.97	634398
2024-09-06	82.76	83.33	81.69	82.33	1214850
2024-09-09	82.61	83.34	82.52	83.02	663004
2024-09-10	83.01	83.08	81.71	82.89	780329
2024-09-11	82.77	84.50	82.69	84.35	909708
2024-09-12	84.50	85.26	84.05	85.13	835482
2024-09-13	85.58	86.73	85.20	85.56	849211
2024-09-16	86.08	87.02	85.76	86.88	507042
2024-09-17	87.06	88.12	87.06	87.71	997858
2024-09-18	87.72	87.96	86.68	86.87	757156
2024-09-19	88.22	89.09	87.68	88.80	885923
2024-09-20	89.02	90.07	88.61	89.91	1665402
2024-09-23	90.07	90.24	89.48	89.99	569584
2024-09-24	89.82	90.42	89.73	90.10	535834
2024-09-25	90.09	90.24	89.45	89.45	451122
2024-09-26	89.99	91.26	89.91	90.77	2371237
2024-09-27	91.21	91.61	90.16	90.43	420839
2024-09-30	90.45	90.68	89.71	90.20	455756
2024-10-01	90.32	91.43	89.75	91.25	1340855
2024-10-02	91.13	92.19	90.84	91.04	862600
2024-10-03	90.54	91.50	90.34	91.22	1382482
2024-10-04	91.46	92.18	91.36	91.64	1127048
2024-10-07	91.38	91.62	90.38	90.89	789085
2024-10-08	90.69	90.83	89.78	90.01	613370
2024-10-09	89.61	90.02	89.34	89.74	679295
2024-10-10	89.30	91.23	89.19	91.20	1089721
2024-10-11	91.25	92.92	91.25	92.67	1735093
2024-10-14	92.91	93.71	92.63	93.25	855068
2024-10-15	92.95	93.00	92.37	92.75	819955
2024-10-16	93.04	94.05	93.01	93.85	936973
2024-10-17	94.00	94.32	93.37	93.58	1031014
2024-10-18	93.90	94.23	93.30	94.06	538867
2024-10-21	94.00	94.09	92.33	92.79	732658
2024-10-22	92.35	93.21	92.08	93.04	512459
2024-10-23	92.68	93.38	92.42	93.33	1916762
2024-10-24	92.84	93.85	92.68	93.39	942069
2024-10-25	93.59	94.04	92.74	92.77	868526
2024-10-28	92.73	93.66	92.73	93.50	4275567
2024-10-29	92.88	93.59	92.72	91.88	573640
2024-10-30	91.52	92.14	91.13	91.89	1911914
2024-10-31	92.04	92.15	90.42	91.12	1113980
2024-11-01	91.80	92.07	90.58	90.76	670410
2024-11-04	90.85	91.17	89.66	90.06	1077637
2024-11-05	90.44	91.31	90.19	91.29	563550
2024-11-06	92.63	93.27	91.40	93.17	794787
2024-11-07	93.68	94.06	92.98	93.23	797478
2024-11-08	92.92	93.02	92.31	92.91	468718
2024-11-11	92.95	94.22	92.95	94.09	662003
2024-11-12	93.70	94.31	93.39	94.09	427612
2024-11-13	94.38	94.38	93.15	93.46	420467
2024-11-14	93.95	94.51	93.20	93.40	453217
2024-11-15	93.74	94.06	93.08	93.18	844461
2024-11-18	93.52	93.52	92.47	93.05	2467496
2024-11-19	92.56	94.15	91.79	94.09	486927
2024-11-20	93.66	94.05	93.36	94.04	373351
2024-11-21	94.23	95.19	93.84	94.63	578226
2024-11-22	94.97	95.07	94.55	94.92	445807
2024-11-25	95.25	95.87	95.01	95.57	863058
2024-11-26	94.57	94.66	93.84	94.40	452432
2024-11-27	94.47	95.14	94.07	94.96	815093
2024-11-29	94.70	95.40	94.42	95.25	208339
2024-12-02	94.98	95.37	94.36	95.09	1000506
2024-12-03	95.33	95.49	94.24	95.29	862816
2024-12-04	95.44	95.91	95.09	95.26	1143124
2024-12-05	91.28	100.06	90.47	99.58	2259039
2024-12-06	99.79	104.63	99.59	103.39	1498967
2024-12-09	103.56	103.91	100.77	100.80	996485
2024-12-10	100.78	101.13	100.47	100.74	466800
2024-12-11	101.48	101.48	100.41	100.73	451749
2024-12-12	100.80	100.80	99.16	99.30	458305
2024-12-13	99.56	99.56	98.64	99.02	401132
2024-12-16	98.88	99.02	98.31	98.60	703719
2024-12-17	97.87	98.43	97.35	98.15	490171
2024-12-18	98.30	98.42	95.06	95.71	1127604
2024-12-19	97.26	97.35	96.48	96.62	1096840
2024-12-20	96.27	96.78	95.64	96.54	535510
2024-12-23	96.04	97.14	95.77	96.98	409624
2024-12-24	97.26	97.26	96.55	96.84	221661
2024-12-26	96.85	97.15	96.67	97.01	266670
2024-12-27	96.62	97.42	96.62	97.05	209364
2024-12-30	96.60	97.23	96.02	96.88	251594
2024-12-31	96.98	97.55	96.73	97.05	286291
2025-01-02	97.22	97.83	96.83	97.04	380139
2025-01-03	97.41	97.58	95.90	96.06	495643
2025-01-06	97.29	97.70	96.13	96.23	692718
2025-01-07	96.79	97.31	96.15	96.87	449060
2025-01-08	96.94	99.00	96.74	98.44	715308
2025-01-10	98.32	98.33	97.26	97.44	770621
2025-01-13	96.94	97.41	96.53	96.89	685404
2025-01-14	97.26	98.02	96.81	97.78	416820
2025-01-15	99.24	99.82	98.81	99.18	598619
2025-01-16	98.98	99.37	98.20	99.20	431996
2025-01-17	99.13	99.83	98.77	99.07	375253
2025-01-21	99.74	100.53	99.73	100.17	444608
2025-01-22	100.06	100.48	99.70	100.11	307541
2025-01-23	100.26	100.59	99.73	100.17	306068
2025-01-24	100.52	101.22	100.24	100.97	305017
2025-01-27	100.18	101.55	100.15	100.87	392212
2025-01-28	100.79	100.86	99.70	100.39	1831791
2025-01-29	99.85	101.02	99.85	99.80	398641
2025-01-30	100.09	100.48	98.96	99.60	599728
2025-01-31	99.15	100.87	98.94	99.04	556311
2025-02-03	95.40	97.90	92.99	97.54	1318376
2025-02-04	98.80	99.42	97.41	97.56	590446
2025-02-05	97.74	98.61	97.74	98.46	388766
2025-02-06	99.03	99.75	98.90	99.71	367056
2025-02-07	99.56	99.77	98.66	99.59	428920
2025-02-10	99.41	99.85	98.80	99.36	396230
2025-02-11	98.94	99.92	98.90	99.62	663145
2025-02-12	98.90	99.24	98.12	98.68	409370
2025-02-13	98.77	100.48	98.64	100.47	1958635
2025-02-14	100.77	101.58	100.63	101.05	392745
2025-02-18	100.88	101.73	100.69	101.34	328383
2025-02-19	101.02	101.08	100.03	100.99	368606
2025-02-20	101.18	101.43	100.05	100.92	352617
2025-02-21	101.27	102.07	100.29	100.46	1226166
2025-02-24	100.50	100.68	99.76	99.78	503436
2025-02-25	102.14	106.00	102.10	104.14	1555430
2025-02-26	104.25	105.16	103.24	103.94	763772
2025-02-27	103.65	104.08	102.50	103.01	447456
2025-02-28	103.00	103.19	101.76	102.82	595799
2025-03-03	103.52	103.98	100.91	101.62	603504
2025-03-04	100.88	100.88	98.08	99.53	1137664
2025-03-05	100.08	100.69	98.25	99.40	644241
2025-03-06	98.83	98.99	97.31	98.12	636585
2025-03-07	97.64	98.71	96.55	98.51	414126
2025-03-10	97.00	98.12	96.71	97.66	549265
2025-03-11	97.47	98.07	94.84	95.25	1034790
2025-03-12	96.03	97.18	95.35	96.91	883383
2025-03-13	96.16	97.09	94.89	94.92	608183
2025-03-14	95.58	97.16	95.34	96.89	396448
2025-03-17	96.97	98.18	96.53	98.02	412641
2025-03-18	98.00	98.79	97.04	97.68	468802
2025-03-19	97.90	98.39	97.25	98.08	433436
2025-03-20	97.22	98.23	97.01	97.90	359686
2025-03-21	97.03	97.51	95.99	96.70	1041033
2025-03-24	97.40	98.13	97.29	97.47	608633
2025-03-25	98.15	98.69	97.90	98.15	452917
2025-03-26	98.56	98.89	97.13	97.58	320761
2025-03-27	97.40	97.50	96.61	97.03	266378
2025-03-28	96.69	97.04	95.18	95.27	588322
2025-03-31	94.30	95.92	93.41	95.51	535815
2025-04-01	95.33	96.85	94.49	96.43	432131
2025-04-02	95.73	97.79	95.32	97.54	557993
2025-04-03	96.00	97.98	95.97	96.05	1104640
2025-04-04	92.95	93.34	88.58	89.21	1636571
2025-04-07	85.51	90.63	85.40	88.12	1113861
2025-04-08	90.88	91.21	86.87	87.54	945754
2025-04-09	86.92	92.10	85.52	91.72	1329882
2025-04-10	90.92	91.08	87.61	88.98	1012563
2025-04-11	89.59	91.53	89.55	91.14	910160
2025-04-14	92.43	92.63	91.33	92.20	517183
2025-04-15	92.89	93.50	92.26	92.69	513132
2025-04-16	92.69	93.27	91.77	92.84	663648
2025-04-17	93.20	93.69	92.31	93.43	439280
2025-04-21	93.31	93.39	91.74	92.30	371968
2025-04-22	93.14	94.34	92.94	94.10	2597184
2025-04-23	95.72	96.05	93.65	94.12	745614
2025-04-24	94.57	95.54	94.33	95.43	408591
2025-04-25	95.52	95.75	94.64	95.01	1970738
2025-04-28	95.38	95.94	95.15	94.73	2059814
2025-04-29	94.39	95.32	93.93	95.24	562800
2025-04-30	94.80	95.87	93.77	95.48	634605
2025-05-01	95.16	96.83	95.04	96.32	509054
2025-05-02	97.60	97.92	97.20	97.63	450296
2025-05-05	97.24	98.23	97.00	97.81	466411
2025-05-06	97.95	98.28	97.52	98.03	487428
2025-05-07	98.00	98.67	97.88	98.04	445401
2025-05-08	98.09	99.47	98.09	99.13	671218
2025-05-09	99.60	99.70	99.19	99.58	386142
2025-05-12	101.20	102.12	101.04	101.46	583821
2025-05-13	101.62	102.00	100.75	101.87	370146
2025-05-14	102.00	102.47	101.81	102.45	520598
2025-05-15	102.04	102.96	101.46	102.80	445003
2025-05-16	102.95	103.18	102.46	102.85	1555425
2025-05-19	103.03	103.86	102.69	103.49	281172
2025-05-20	103.47	103.91	103.35	103.53	558514
2025-05-21	103.35	103.74	102.96	103.38	610463
2025-05-22	103.77	103.99	102.84	103.64	346203
2025-05-23	102.70	104.57	102.70	103.94	554398
2025-05-27	103.92	105.06	103.79	104.81	723285
2025-05-28	105.99	108.38	105.98	106.29	1071631
2025-05-29	107.37	107.55	106.08	106.98	951953
2025-05-30	107.06	107.65	106.86	107.35	461479
2025-06-02	107.29	107.97	106.87	107.86	352801
2025-06-03	107.60	108.06	107.42	107.79	492381
2025-06-04	107.92	108.55	107.66	108.19	432405
2025-06-05	108.75	108.83	108.13	108.31	386009
2025-06-06	108.79	109.10	108.14	108.29	398341
2025-06-09	107.33	108.37	107.33	108.05	317470
2025-06-10	108.17	108.37	107.57	107.85	1371441
2025-06-11	107.97	108.29	107.62	107.74	348946
2025-06-12	108.14	108.52	107.93	108.37	299564
2025-06-13	107.60	107.81	106.88	106.95	396765
2025-06-16	107.72	108.44	106.85	106.93	447232
2025-06-17	106.70	106.96	106.06	106.21	417940
2025-06-18	106.34	106.71	105.89	106.25	397778
2025-06-20	106.31	106.31	105.04	105.10	650950
2025-06-23	104.84	105.38	104.09	105.32	610181
2025-06-24	106.13	106.98	105.96	106.73	488146
2025-06-25	106.48	106.75	106.20	106.64	1494710
2025-06-26	107.24	109.13	107.24	109.10	607316
2025-06-27	109.19	109.83	108.53	109.12	610573
2025-06-30	109.58	110.74	109.31	110.63	564533
2025-07-01	110.45	111.38	110.36	111.30	414428
2025-07-02	110.83	112.15	110.71	112.14	637305
2025-07-03	112.12	113.32	112.04	113.21	433828
2025-07-07	112.88	113.30	111.61	111.94	736322
2025-07-08	112.00	112.84	111.91	112.62	668302
2025-07-09	113.00	113.66	112.86	113.03	416187
2025-07-10	112.79	114.76	112.79	114.53	700588
2025-07-11	113.80	114.17	113.16	113.73	398115
2025-07-14	113.58	113.89	113.29	113.57	391498
2025-07-15	113.75	114.00	112.53	112.59	473428
2025-07-16	112.89	113.76	112.48	113.68	395372
2025-07-17	113.98	114.48	112.53	114.36	493328
2025-07-18	114.53	114.70	113.92	114.22	442677
2025-07-21	114.47	115.29	114.22	114.99	3533079
2025-07-22	115.02	115.47	114.67	114.85	746876
2025-07-23	115.21	115.66	114.71	114.83	834223
2025-07-24	115.16	115.16	113.95	114.08	502481
2025-07-25	113.37	114.48	112.80	114.44	432014
2025-07-28	114.00	114.14	113.17	113.34	565701
2025-07-29	113.40	113.75	112.97	112.10	2840594
2025-07-30	111.35	112.16	110.99	111.24	636172
2025-07-31	110.74	111.31	109.87	110.44	635916
2025-08-01	110.24	111.13	109.64	110.82	730581
2025-08-04	111.41	112.03	111.12	111.95	256411
2025-08-05	111.84	112.31	111.22	111.98	369988
2025-08-06	112.40	112.92	112.12	112.55	396084
2025-08-07	112.92	113.11	112.31	112.61	464747
2025-08-08	113.00	113.21	112.50	112.84	478291

Explore More About BMO

Coins representing dividend payouts and trends

BMO Dividend History

Discover Bank Of Montreal'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

BMO Stock Split History

Discover Bank Of Montreal'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

BMO Historical Prices

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

Web Analytics