BOKF Historical Prices

Summary

Key Stock Metrics

85.02

(April 16, 2024)

52-Week Low

121.58

(November 25, 2024)

52-Week High

121.58

(November 25, 2024)

All-Time High

101.24

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1992-01-03	3.29	3.29	3.29	3.29	11101
1992-01-06	3.47	3.47	3.47	3.47	3355
1992-01-07	3.56	3.56	3.56	3.56	7746
1992-01-08	3.65	3.65	3.65	3.65	2837
1992-01-09	3.29	3.29	3.29	3.29	772
1992-01-10	3.38	3.38	3.38	3.38	257
1992-01-13	3.38	3.38	3.38	3.38	257
1992-01-14	3.47	3.47	3.47	3.47	1032
1992-01-15	3.47	3.47	3.47	3.47	4905
1992-01-16	3.47	3.47	3.47	3.47	3097
1992-01-17	3.47	3.47	3.47	3.47	1807
1992-01-20	3.38	3.38	3.38	3.38	5680
1992-01-21	3.38	3.38	3.38	3.38	2837
1992-01-22	2.92	2.92	2.92	2.92	17300
1992-01-23	2.92	2.92	2.92	2.92	514
1992-01-24	2.92	2.92	2.92	2.92	772
1992-01-27	2.92	2.92	2.92	2.92	1032
1992-01-28	2.92	2.92	2.92	2.92	4130
1992-01-29	3.47	3.47	3.47	3.47	3097
1992-01-30	3.38	3.38	3.38	3.38	17557
1992-01-31	3.38	3.38	3.38	3.38	7485
1992-02-03	3.38	3.38	3.38	3.38	1290
1992-02-04	3.38	3.38	3.38	3.38	11101
1992-02-05	3.38	3.38	3.38	3.38	3355
1992-02-06	3.19	3.19	3.19	3.19	19365
1992-02-07	3.19	3.19	3.19	3.19	3355
1992-02-10	3.19	3.19	3.19	3.19	6713
1992-02-11	3.19	3.19	3.19	3.19	3355
1992-02-12	3.19	3.19	3.19	3.19	2580
1992-02-13	3.19	3.19	3.19	3.19	1807
1992-02-14	3.19	3.19	3.19	3.19	257
1992-02-18	3.10	3.10	3.10	3.10	3612
1992-02-19	3.10	3.10	3.10	3.10	5938
1992-02-20	3.10	3.10	3.10	3.10	5420
1992-02-21	3.10	3.10	3.10	3.10	9293
1992-02-24	3.10	3.10	3.10	3.10	1290
1992-02-25	3.01	3.01	3.01	3.01	8518
1992-02-26	3.10	3.10	3.10	3.10	3355
1992-03-02	3.65	3.65	3.65	3.65	45704
1992-03-03	3.92	3.92	3.92	3.92	32274
1992-03-04	3.92	3.92	3.92	3.92	4645
1992-03-05	3.92	3.92	3.92	3.92	9553
1992-03-06	3.92	3.92	3.92	3.92	772
1992-03-09	3.92	3.92	3.92	3.92	4645
1992-03-10	3.92	3.92	3.92	3.92	4130
1992-03-11	3.92	3.92	3.92	3.92	7485
1992-03-12	3.92	3.92	3.92	3.92	12909
1992-03-13	3.92	3.92	3.92	3.92	257
1992-03-16	3.92	3.92	3.92	3.92	772
1992-03-18	4.01	4.01	4.01	4.01	9036
1992-03-19	4.01	4.01	4.01	4.01	7228
1992-03-20	4.01	4.01	4.01	4.01	1807
1992-03-24	4.01	4.01	4.01	4.01	1807
1992-03-25	3.92	3.92	3.92	3.92	257
1992-03-26	3.92	3.92	3.92	3.92	514
1992-03-27	3.92	3.92	3.92	3.92	257
1992-03-30	3.92	3.92	3.92	3.92	257
1992-03-31	3.92	3.92	3.92	3.92	257
1992-04-01	3.92	3.92	3.92	3.92	3355
1992-04-02	3.92	3.92	3.92	3.92	514
1992-04-03	3.92	3.92	3.92	3.92	1290
1992-04-06	3.92	3.92	3.92	3.92	257
1992-04-07	3.92	3.92	3.92	3.92	6713
1992-04-10	3.92	3.92	3.92	3.92	6195
1992-04-14	3.92	3.92	3.92	3.92	3612
1992-04-15	3.92	3.92	3.92	3.92	1807
1992-04-16	3.92	3.92	3.92	3.92	1032
1992-04-20	3.92	3.92	3.92	3.92	772
1992-04-21	3.92	3.92	3.92	3.92	1290
1992-04-22	3.92	3.92	3.92	3.92	9293
1992-04-23	3.92	3.92	3.92	3.92	1807
1992-04-24	3.92	3.92	3.92	3.92	1032
1992-04-27	3.83	3.83	3.83	3.83	10326
1992-04-29	3.83	3.83	3.83	3.83	1807
1992-04-30	3.83	3.83	3.83	3.83	12134
1992-05-01	3.83	3.83	3.83	3.83	1290
1992-05-04	3.83	3.83	3.83	3.83	772
1992-05-05	3.83	3.83	3.83	3.83	514
1992-05-06	3.83	3.83	3.83	3.83	2837
1992-05-11	3.83	3.83	3.83	3.83	257
1992-05-12	3.83	3.83	3.83	3.83	1547
1992-05-13	3.83	3.83	3.83	3.83	257
1992-05-14	3.83	3.83	3.83	3.83	1032
1992-05-15	3.83	3.83	3.83	3.83	1032
1992-05-19	3.83	3.83	3.83	3.83	5680
1992-05-20	3.83	3.83	3.83	3.83	27369
1992-05-21	3.83	3.83	3.83	3.83	1032
1992-05-26	3.83	3.83	3.83	3.83	4905
1992-05-27	3.83	3.83	3.83	3.83	514
1992-05-29	3.83	3.83	3.83	3.83	4905
1992-06-01	3.83	3.83	3.83	3.83	7228
1992-06-02	3.83	3.83	3.83	3.83	6195
1992-06-03	3.83	3.83	3.83	3.83	2322
1992-06-04	3.83	3.83	3.83	3.83	1032
1992-06-08	3.83	3.83	3.83	3.83	514
1992-06-10	3.83	3.83	3.83	3.83	2580
1992-06-11	3.83	3.83	3.83	3.83	3097
1992-06-12	3.83	3.83	3.83	3.83	1290
1992-06-18	3.83	3.83	3.83	3.83	21688
1992-06-19	3.92	3.92	3.92	3.92	4905
1992-06-22	3.92	4.38	3.92	3.92	3097
1992-06-23	3.92	4.38	3.92	4.38	1290
1992-06-24	4.38	4.38	3.92	3.92	1547
1992-06-25	4.38	4.38	4.38	4.38	514
1992-06-26	3.92	3.92	3.92	3.92	257
1992-06-29	3.92	4.38	3.92	3.92	1290
1992-07-01	4.38	4.38	4.38	4.38	257
1992-07-02	4.38	4.38	4.01	4.10	3097
1992-07-06	4.19	4.19	4.19	4.19	514
1992-07-08	3.92	3.92	3.92	3.92	257
1992-07-09	3.92	4.01	3.92	3.92	4645
1992-07-10	4.38	4.38	4.38	4.38	1032
1992-07-13	4.38	4.38	4.38	4.38	772
1992-07-14	4.38	4.38	4.38	4.38	5420
1992-07-15	4.38	4.38	4.01	4.10	5938
1992-07-16	4.10	4.56	4.10	4.10	6453
1992-07-17	4.10	4.56	4.10	4.56	10586
1992-07-20	4.56	4.56	4.10	4.56	5420
1992-07-21	4.56	5.11	4.19	5.11	19880
1992-07-22	4.79	4.79	4.38	4.38	9036
1992-07-23	4.38	4.93	4.38	4.74	3097
1992-07-24	4.74	5.29	4.47	5.29	16007
1992-07-27	5.11	5.11	5.11	5.11	1547
1992-07-29	5.11	5.48	4.74	4.74	6195
1992-07-30	4.56	4.56	4.56	4.56	1032
1992-07-31	4.56	5.11	4.56	5.11	4130
1992-08-03	4.93	4.93	4.74	4.83	15492
1992-08-04	4.83	5.11	4.74	5.11	772
1992-08-05	4.65	4.65	4.65	4.65	1032
1992-08-11	4.88	5.84	4.88	5.48	27626
1992-08-12	5.48	6.02	5.48	6.02	514
1992-08-13	5.66	5.66	5.29	5.52	12909
1992-08-14	5.52	6.02	5.29	6.02	1807
1992-08-17	5.84	5.84	5.29	5.48	10068
1992-08-18	5.57	5.93	5.57	5.57	1547
1992-08-19	5.57	6.02	5.48	5.57	6713
1992-08-21	6.02	6.02	6.02	6.02	514
1992-08-24	6.02	6.02	5.29	5.29	514
1992-08-25	5.57	5.84	5.57	5.66	5680
1992-08-26	5.29	5.29	5.02	5.02	10844
1992-08-27	5.02	5.66	4.83	5.66	2322
1992-09-02	4.93	4.93	4.93	4.93	772
1992-09-03	4.93	5.11	4.74	5.11	772
1992-09-04	5.11	5.66	4.74	4.74	2065
1992-09-08	5.11	5.25	5.11	5.11	2837
1992-09-09	5.57	5.57	5.57	5.57	257
1992-09-10	4.74	4.74	4.74	4.74	1290
1992-09-11	4.74	4.74	4.74	4.74	1290
1992-09-15	4.74	5.57	4.56	5.57	18590
1992-09-16	5.48	5.48	4.74	4.74	6971
1992-09-17	4.74	5.11	4.74	4.74	1547
1992-09-23	4.93	4.93	4.93	4.93	1290
1992-09-25	4.74	4.74	4.56	4.74	5163
1992-09-28	4.56	4.56	4.56	4.56	2322
1992-09-29	4.74	4.74	4.74	4.74	1032
1992-09-30	4.93	5.39	4.93	5.39	1290
1992-10-02	4.88	4.88	4.38	4.88	18847
1992-10-05	4.38	4.38	4.38	4.38	4130
1992-10-06	4.65	4.65	4.65	4.65	2065
1992-10-12	4.38	4.38	4.38	4.38	514
1992-10-14	5.20	5.20	5.20	5.20	3870
1992-10-16	4.38	4.38	4.38	4.38	1032
1992-10-20	5.20	5.20	5.20	5.20	772
1992-10-23	4.38	4.38	4.38	4.38	257
1992-10-27	4.74	5.48	4.74	5.11	9036
1992-10-28	5.11	5.48	5.11	5.48	3612
1992-10-29	5.48	5.48	5.11	5.11	6713
1992-10-30	5.11	5.39	5.11	5.39	1807
1992-11-02	5.11	5.11	5.11	5.11	1547
1992-11-03	5.11	5.48	5.11	5.11	5420
1992-11-04	5.48	5.48	5.48	5.48	514
1992-11-05	5.48	5.48	5.11	5.11	514
1992-11-06	5.39	5.39	5.39	5.39	1290
1992-11-09	5.39	5.48	5.29	5.48	2065
1992-11-11	5.29	5.29	5.11	5.29	1290
1992-11-12	5.11	5.11	5.11	5.11	772
1992-11-16	5.11	5.11	5.11	5.11	257
1992-11-20	5.11	5.48	5.11	5.48	2065
1992-11-23	5.48	5.48	5.20	5.39	19107
1992-11-24	5.39	5.66	5.20	5.52	33307
1992-11-25	5.66	5.66	5.66	5.66	257
1992-11-27	5.66	5.66	5.39	5.66	5163
1992-11-30	5.66	5.66	5.57	5.66	9811
1992-12-01	5.66	5.66	5.39	5.48	18072
1992-12-02	5.48	5.75	5.48	5.48	3870
1992-12-03	5.48	5.84	5.48	5.48	1547
1992-12-07	5.57	5.75	5.57	5.75	3612
1992-12-08	5.84	5.84	5.84	5.84	772
1992-12-11	5.75	5.75	5.57	5.75	3870
1992-12-14	5.75	6.29	5.57	6.07	27626
1992-12-15	6.57	6.57	6.57	6.57	514
1992-12-16	6.57	6.57	5.84	6.38	3355
1992-12-17	6.38	6.57	6.29	6.29	6713
1992-12-18	6.57	6.57	6.57	6.57	8261
1992-12-21	6.93	7.49	6.29	6.93	50352
1992-12-22	7.30	8.76	7.30	8.39	69200
1992-12-23	8.39	8.39	7.85	7.85	80047
1992-12-24	7.85	8.39	7.85	7.85	42603
1992-12-28	7.85	8.39	7.85	8.39	32274
1992-12-29	8.39	8.39	7.85	8.03	21948
1992-12-30	8.03	8.39	7.85	7.85	13166
1992-12-31	7.85	8.39	7.85	8.39	18590
1993-01-04	8.39	8.39	7.85	7.85	6195
1993-01-06	7.85	8.39	7.85	7.85	8518
1993-01-07	7.85	8.03	7.85	7.85	9811
1993-01-08	7.85	8.39	7.85	8.39	5420
1993-01-11	8.39	8.39	8.12	8.12	772
1993-01-12	8.12	8.30	7.85	7.85	4130
1993-01-13	7.85	8.30	7.85	7.85	10326
1993-01-14	7.85	8.21	7.85	7.90	44411
1993-01-15	7.90	8.21	7.85	8.03	26078
1993-01-19	7.72	7.72	7.67	7.72	9553
1993-01-20	7.67	8.03	7.67	7.67	514
1993-01-21	7.67	7.67	7.67	7.67	4905
1993-01-22	7.67	8.03	7.67	7.67	2837
1993-01-25	7.85	7.85	7.67	7.85	2065
1993-01-27	8.03	8.03	7.67	7.67	9293
1993-01-28	7.85	7.85	7.72	7.72	8518
1993-01-29	8.03	8.03	7.67	7.67	514
1993-02-02	7.67	7.67	7.67	7.67	257
1993-02-03	7.67	8.03	7.67	7.85	25303
1993-02-05	7.85	8.39	7.85	8.21	5163
1993-02-08	7.90	7.90	7.90	7.90	1290
1993-02-09	7.85	8.12	7.85	8.03	2580
1993-02-10	8.21	8.21	7.85	7.85	1547
1993-02-16	7.85	8.67	7.85	8.67	1032
1993-02-17	7.85	7.85	7.85	7.85	1032
1993-02-18	8.81	9.20	8.81	9.20	18847
1993-02-19	8.86	9.29	8.52	8.91	10326
1993-02-22	9.68	10.07	9.10	9.68	80047
1993-02-23	10.65	10.65	9.49	9.88	11619
1993-02-24	9.88	9.88	8.91	9.20	8778
1993-03-01	9.49	9.49	9.49	9.49	772
1993-03-02	8.91	9.20	8.91	9.20	5163
1993-03-03	9.49	9.49	8.91	9.20	10326
1993-03-04	8.91	8.91	8.91	8.91	9036
1993-03-05	8.91	8.91	8.91	8.91	1032
1993-03-08	8.91	8.91	8.91	8.91	6971
1993-03-09	8.91	8.91	8.91	8.91	257
1993-03-10	9.10	9.78	9.10	9.78	4388
1993-03-11	9.88	9.88	8.91	8.91	2322
1993-03-15	9.29	9.68	9.29	9.29	12134
1993-03-16	9.29	9.68	9.29	9.29	5938
1993-03-17	9.49	10.07	9.49	10.07	31502
1993-03-18	10.26	10.46	9.88	10.26	7228
1993-03-19	9.88	10.65	9.88	10.65	1032
1993-03-22	9.88	10.65	9.88	10.65	44671
1993-03-23	9.88	9.88	9.88	9.88	1032
1993-03-24	9.88	9.88	9.88	9.88	1032
1993-03-25	9.88	9.88	9.88	9.88	12134
1993-03-26	10.36	10.36	9.29	10.02	772
1993-03-29	9.29	9.29	9.29	9.29	1290
1993-03-30	9.29	10.17	9.29	9.68	4645
1993-04-01	10.17	10.17	9.68	9.68	1807
1993-04-02	9.20	9.20	9.20	9.20	257
1993-04-05	9.49	9.88	9.49	9.68	3355
1993-04-06	10.07	10.07	9.29	9.29	6453
1993-04-07	9.00	9.00	9.00	9.00	514
1993-04-08	9.78	9.78	9.78	9.78	1032
1993-04-12	9.29	9.29	9.00	9.00	7485
1993-04-13	9.00	9.68	9.00	9.29	3355
1993-04-14	9.49	9.49	8.62	8.62	4645
1993-04-15	8.62	9.10	8.52	9.10	9811
1993-04-16	9.10	9.10	9.10	9.10	514
1993-04-19	9.10	9.10	8.52	8.52	3097
1993-04-20	8.42	8.71	8.04	8.71	11101
1993-04-21	8.13	8.52	8.13	8.52	8003
1993-04-22	8.33	8.42	7.16	7.16	25821
1993-04-23	7.94	7.94	7.75	7.75	4388
1993-04-26	7.36	7.36	7.36	7.36	257
1993-04-27	8.42	8.42	7.36	8.13	3097
1993-04-28	8.13	8.13	7.45	7.84	12394
1993-04-29	7.16	7.94	7.16	7.94	12134
1993-04-30	8.13	8.13	7.94	8.13	11619
1993-05-03	7.65	8.47	7.65	7.75	5420
1993-05-04	8.33	8.33	7.75	8.33	3612
1993-05-05	8.28	8.28	8.28	8.28	2580
1993-05-07	8.52	8.52	8.28	8.28	11361
1993-05-11	7.45	7.45	7.45	7.45	1290
1993-05-12	7.36	7.36	7.36	7.36	514
1993-05-14	7.36	7.36	7.36	7.36	257
1993-05-18	7.36	7.36	7.36	7.36	1032
1993-05-19	7.36	7.36	7.36	7.36	3612
1993-05-20	8.33	8.33	7.36	7.36	30727
1993-05-21	7.36	7.75	7.36	7.36	3612
1993-05-24	7.55	7.55	7.55	7.55	5938
1993-05-25	7.60	7.60	7.60	7.60	3870
1993-05-26	7.55	8.13	7.55	8.13	1290
1993-05-28	7.36	8.33	7.36	8.33	1290
1993-06-01	8.33	8.33	7.36	7.75	1290
1993-06-02	7.36	7.36	7.36	7.36	2065
1993-06-03	8.33	8.33	8.33	8.33	4645
1993-06-04	8.52	8.52	8.52	8.52	1032
1993-06-07	8.52	8.52	8.33	8.33	2322
1993-06-08	8.52	8.52	7.55	7.55	514
1993-06-10	7.55	7.55	7.55	7.55	257
1993-06-11	8.33	8.33	7.84	8.13	18590
1993-06-15	8.52	9.10	8.52	9.10	3612
1993-06-18	8.52	8.52	8.52	8.52	1290
1993-06-21	7.94	8.42	7.94	8.42	16267
1993-06-25	7.55	7.55	7.55	7.55	257
1993-06-28	8.13	8.13	7.84	8.13	5938
1993-06-29	8.33	8.33	8.33	8.33	514
1993-07-01	7.75	7.75	7.75	7.75	772
1993-07-06	8.62	8.62	7.94	7.94	1807
1993-07-13	8.23	8.62	8.13	8.13	1547
1993-07-14	7.94	7.94	7.75	7.75	4905
1993-07-15	7.75	7.75	7.75	7.75	257
1993-07-16	8.13	8.13	8.13	8.13	514
1993-07-20	8.13	8.13	8.13	8.13	3097
1993-07-23	7.75	7.75	7.75	7.75	772
1993-07-26	7.75	7.75	7.75	7.75	772
1993-07-27	7.75	8.13	7.75	8.13	2322
1993-07-28	8.23	8.23	7.75	7.84	9553
1993-07-30	7.75	8.62	7.75	7.75	5680
1993-08-02	7.75	7.75	7.75	7.75	11876
1993-08-04	7.75	8.13	7.75	8.13	772
1993-08-05	7.75	7.75	7.75	7.75	257
1993-08-06	7.75	7.75	7.75	7.75	8518
1993-08-10	7.55	7.99	7.55	7.99	5420
1993-08-11	7.75	8.23	7.75	8.23	8003
1993-08-12	7.75	7.79	7.75	7.79	5680
1993-08-13	8.13	8.13	7.94	7.94	2837
1993-08-17	8.13	8.23	8.13	8.23	4905
1993-08-18	8.13	8.13	8.13	8.13	2580
1993-08-19	7.94	8.04	7.94	8.04	4645
1993-08-20	8.13	8.28	8.13	8.28	6195
1993-08-23	8.28	8.52	8.13	8.52	15234
1993-08-24	8.52	8.52	8.52	8.52	1032
1993-08-25	8.52	8.52	8.52	8.52	1547
1993-08-26	8.33	8.33	8.13	8.13	44671
1993-08-27	8.04	8.42	8.04	8.33	15749
1993-08-30	8.42	8.71	8.33	8.71	52418
1993-08-31	8.33	8.33	8.33	8.33	2580
1993-09-01	8.33	8.52	8.33	8.52	1290
1993-09-02	8.33	8.33	8.33	8.33	257
1993-09-07	8.33	8.62	8.33	8.62	3612
1993-09-08	8.33	8.76	8.33	8.76	21430
1993-09-09	8.33	8.33	8.33	8.33	257
1993-09-10	8.91	9.00	8.52	9.00	16524
1993-09-13	8.71	9.58	8.71	9.10	1032
1993-09-14	8.62	8.91	8.62	8.91	5163
1993-09-15	9.58	9.58	9.58	9.58	1807
1993-09-16	8.62	8.91	8.62	8.62	11619
1993-09-17	8.62	8.62	8.62	8.62	257
1993-09-20	9.58	9.58	9.58	9.58	772
1993-09-21	8.81	9.49	8.81	9.49	1807
1993-09-22	9.49	9.49	9.20	9.25	41831
1993-09-24	9.49	9.49	9.20	9.49	4130
1993-09-30	9.10	9.10	9.10	9.10	772
1993-10-06	9.68	9.68	9.10	9.29	8778
1993-10-07	9.10	9.29	8.91	9.29	19107
1993-10-11	9.29	9.29	9.29	9.29	1032
1993-10-12	9.39	9.39	9.39	9.39	257
1993-10-13	9.49	9.68	9.49	9.68	2322
1993-10-14	9.83	9.83	9.39	9.58	12909
1993-10-15	10.36	10.36	9.39	9.58	7746
1993-10-18	9.39	9.39	9.39	9.39	1032
1993-10-20	9.44	9.88	9.39	9.39	17557
1993-10-21	9.20	9.20	9.20	9.20	257
1993-10-25	9.20	9.20	9.20	9.20	514
1993-10-27	9.49	9.49	9.49	9.49	257
1993-10-28	9.68	9.68	9.20	9.20	4905
1993-10-29	9.29	9.68	9.29	9.39	14459
1993-11-01	9.29	9.29	9.29	9.29	3870
1993-11-04	8.62	8.62	8.62	8.62	255
1993-11-08	9.49	9.49	8.33	9.49	1548
1993-11-10	9.68	9.68	9.49	9.49	7746
1993-11-11	8.91	9.68	8.91	9.68	5937
1993-11-12	9.34	9.34	9.34	9.34	774
1993-11-15	9.39	9.58	9.39	9.58	1290
1993-11-16	9.10	9.78	9.10	9.78	20397
1993-11-17	9.78	9.78	9.49	9.49	774
1993-11-18	9.20	9.20	9.20	9.20	255
1993-11-22	9.68	9.68	9.68	9.68	513
1993-11-23	9.10	9.68	9.10	9.49	1290
1993-11-24	9.10	9.10	9.10	9.10	513
1993-11-26	9.68	9.68	9.49	9.68	1032
1993-11-29	9.92	9.97	9.58	9.58	6711
1993-12-01	9.68	10.26	9.68	9.68	12909
1993-12-02	9.68	9.68	9.68	9.68	2322
1993-12-03	9.68	9.68	9.68	9.68	6195
1993-12-06	9.68	10.46	9.68	10.46	2322
1993-12-07	9.88	9.88	9.88	9.88	774
1993-12-08	9.88	10.65	9.88	10.65	1290
1993-12-09	9.92	9.92	9.92	9.92	2838
1993-12-13	9.88	9.88	9.88	9.88	774
1993-12-14	9.88	9.88	9.88	9.88	1290
1993-12-15	9.88	9.88	9.88	9.88	1032
1993-12-16	9.88	10.84	9.88	10.84	513
1993-12-17	9.88	9.88	9.88	9.88	4389
1993-12-20	9.88	9.88	9.88	9.88	2580
1993-12-22	9.78	10.65	9.58	10.65	2322
1993-12-23	9.68	9.88	9.68	9.88	14976
1993-12-27	10.65	10.65	10.65	10.65	513
1993-12-28	9.68	9.68	9.68	9.68	2580
1993-12-29	9.68	10.55	9.49	9.49	8520
1993-12-30	9.49	9.49	9.49	9.49	1806
1993-12-31	9.63	10.55	9.58	10.55	11361
1994-01-03	10.17	10.17	10.17	10.17	513
1994-01-04	10.55	10.55	10.55	10.55	255
1994-01-05	9.58	9.58	9.58	9.58	2064
1994-01-07	9.83	9.83	9.68	9.68	5163
1994-01-10	9.78	9.78	9.78	9.78	2322
1994-01-13	9.58	10.36	9.58	10.36	774
1994-01-14	9.68	9.68	9.68	9.68	2580
1994-01-17	9.58	9.58	9.58	9.58	255
1994-01-19	9.58	9.58	9.58	9.58	255
1994-01-20	9.58	9.58	9.58	9.58	255
1994-01-21	10.36	10.36	10.36	10.36	1806
1994-01-24	9.58	9.97	9.58	9.92	53966
1994-01-25	9.88	9.92	9.88	9.88	133238
1994-01-26	9.78	10.07	9.78	9.88	82371
1994-01-27	10.07	10.07	9.88	9.88	46478
1994-01-28	10.07	10.07	9.88	9.88	2838
1994-01-31	10.07	10.07	10.07	10.07	1032
1994-02-01	9.88	9.88	9.88	9.88	4905
1994-02-03	9.88	9.88	9.88	9.88	255
1994-02-10	9.88	9.88	9.88	9.88	1548
1994-02-11	9.88	9.88	9.88	9.88	1548
1994-02-14	9.88	9.88	9.88	9.88	513
1994-02-15	9.88	9.88	9.88	9.88	8778
1994-02-16	10.07	10.07	10.07	10.07	513
1994-02-17	9.88	9.88	9.88	9.88	2838
1994-02-18	9.88	9.88	9.88	9.88	255
1994-02-22	9.88	9.88	9.88	9.88	14976
1994-02-23	9.78	9.88	9.78	9.88	4131
1994-02-24	9.78	9.78	9.78	9.78	1548
1994-02-25	9.78	9.78	9.78	9.78	255
1994-02-28	9.78	10.07	9.78	10.07	5163
1994-03-01	10.07	10.07	10.07	10.07	1290
1994-03-02	9.78	9.78	9.78	9.78	5937
1994-03-03	9.49	9.49	8.91	8.91	10584
1994-03-07	8.91	8.91	8.91	8.91	255
1994-03-08	8.91	8.91	8.91	8.91	774
1994-03-10	8.52	8.91	8.52	8.52	3870
1994-03-11	8.33	8.52	8.23	8.23	8520
1994-03-14	8.52	8.91	8.52	8.52	4389
1994-03-15	8.71	8.71	8.71	8.71	2580
1994-03-16	9.29	9.29	9.29	9.29	513
1994-03-17	8.28	8.52	8.28	8.52	8004
1994-03-18	8.33	8.33	8.33	8.33	1032
1994-03-22	8.91	8.91	8.91	8.91	255
1994-03-24	8.42	8.62	8.42	8.62	19365
1994-03-29	8.91	8.91	8.91	8.91	255
1994-03-30	8.13	8.13	8.13	8.13	255
1994-03-31	8.13	8.13	7.94	7.94	3612
1994-04-04	7.94	8.33	7.75	8.33	7227
1994-04-05	8.42	8.42	7.94	8.42	4131
1994-04-06	8.04	8.42	7.75	8.42	37699
1994-04-07	7.75	7.75	7.75	7.75	255
1994-04-08	8.33	8.91	8.33	8.91	1548
1994-04-11	7.75	8.71	7.75	8.71	24271
1994-04-12	8.91	8.91	8.91	8.91	1548
1994-04-14	8.71	8.71	8.71	8.71	513
1994-04-15	7.75	8.91	7.75	8.91	1032
1994-04-18	8.71	8.71	8.33	8.33	1032
1994-04-19	8.71	8.71	7.75	8.52	5421
1994-04-22	8.52	8.52	8.52	8.52	513
1994-04-25	8.52	8.52	7.36	7.36	513
1994-04-26	7.36	7.36	7.36	7.36	255
1994-05-02	8.52	8.52	8.52	8.52	255
1994-05-03	8.52	8.52	8.52	8.52	255
1994-05-09	8.52	8.52	8.52	8.52	513
1994-05-10	8.52	8.52	7.75	7.75	3354
1994-05-11	7.36	8.52	7.36	8.52	1032
1994-05-13	7.36	7.36	7.36	7.36	255
1994-05-16	8.52	8.52	8.52	8.52	513
1994-05-17	8.52	8.52	8.52	8.52	255
1994-05-20	8.52	8.52	8.52	8.52	1290
1994-05-23	7.36	8.52	7.36	8.52	774
1994-05-24	8.13	8.52	8.13	8.52	1806
1994-05-25	8.52	8.52	8.52	8.52	3354
1994-05-26	8.52	8.52	8.52	8.52	1032
1994-05-27	8.52	8.91	8.13	8.62	14976
1994-06-01	8.91	8.91	8.91	8.91	1548
1994-06-02	8.33	8.33	8.33	8.33	513
1994-06-03	8.33	8.33	8.33	8.33	4389
1994-06-10	8.91	8.91	8.91	8.91	513
1994-06-14	8.13	8.91	8.13	8.91	3096
1994-06-15	8.91	8.91	8.33	8.71	4647
1994-06-16	8.33	8.91	8.33	8.91	513
1994-06-17	8.91	8.91	8.91	8.91	255
1994-06-21	8.33	8.91	8.33	8.91	1032
1994-06-23	8.33	8.91	8.33	8.91	1548
1994-06-24	8.33	8.91	8.33	8.91	1032
1994-06-27	7.75	8.71	7.75	8.71	2580
1994-06-28	8.71	8.71	8.71	8.71	255
1994-06-29	7.75	8.71	7.75	8.71	1806
1994-06-30	8.71	8.71	7.45	7.65	114130
1994-07-01	8.13	8.13	7.75	8.13	5421
1994-07-05	7.75	8.52	7.75	8.52	1032
1994-07-07	8.52	8.52	8.13	8.13	3612
1994-07-11	8.91	8.91	8.91	8.91	255
1994-07-12	8.13	8.91	8.13	8.91	1548
1994-07-13	8.13	8.91	8.13	8.52	2838
1994-07-14	8.52	8.52	8.52	8.52	1290
1994-07-15	8.91	8.91	8.33	8.33	12393
1994-07-18	8.23	8.81	8.23	8.81	774
1994-07-19	8.23	8.23	8.23	8.23	513
1994-07-20	8.81	8.81	8.81	8.81	513
1994-07-21	8.81	8.81	8.81	8.81	255
1994-07-22	8.23	8.81	8.23	8.81	1290
1994-07-25	8.33	8.33	7.94	7.94	12135
1994-07-26	8.13	8.33	8.13	8.33	7746
1994-07-28	8.62	8.62	8.42	8.42	2580
1994-07-29	8.42	8.42	8.42	8.42	774
1994-08-01	8.42	8.42	8.42	8.42	3870
1994-08-02	8.62	8.62	7.94	7.94	9294
1994-08-03	8.62	8.62	8.62	8.62	774
1994-08-05	8.33	8.62	8.33	8.52	9552
1994-08-08	8.52	8.52	8.52	8.52	6453
1994-08-09	8.62	8.62	8.62	8.62	2064
1994-08-12	7.94	7.94	7.94	7.94	1548
1994-08-17	7.94	7.94	7.94	7.94	255
1994-08-18	7.94	8.62	7.94	8.52	1290
1994-08-19	8.62	8.62	8.62	8.62	255
1994-08-24	7.65	7.65	7.65	7.65	513
1994-08-29	8.62	8.62	7.65	8.62	3612
1994-08-31	8.62	8.62	8.52	8.52	2838
1994-09-01	7.65	7.65	7.65	7.65	255
1994-09-07	8.62	8.62	8.62	8.62	1806
1994-09-08	8.52	8.52	8.52	8.52	1806
1994-09-09	8.13	8.13	8.13	8.13	513
1994-09-12	8.62	8.62	8.13	8.28	1548
1994-09-13	8.62	8.62	8.62	8.62	1032
1994-09-15	8.62	8.62	8.62	8.62	513
1994-09-16	8.62	8.62	8.50	8.50	58871
1994-09-20	8.62	8.62	8.23	8.23	774
1994-09-21	8.62	8.62	8.23	8.23	1548
1994-09-22	8.23	8.23	7.94	7.94	3354
1994-09-23	8.52	8.52	7.84	7.84	2322
1994-09-28	8.62	8.62	7.84	8.62	2580
1994-09-29	8.33	8.33	8.13	8.13	1548
1994-10-03	7.84	7.84	7.84	7.84	255
1994-10-06	8.62	8.62	8.62	8.62	5163
1994-10-07	8.62	8.62	8.57	8.57	21430
1994-10-11	8.52	8.52	8.52	8.52	12909
1994-10-14	7.84	7.94	7.84	7.94	4647
1994-10-17	8.62	8.62	8.52	8.52	1032
1994-10-18	7.84	8.62	7.84	8.62	4389
1994-10-19	8.62	8.62	7.94	7.94	1548
1994-10-21	7.84	8.62	7.84	8.62	3870
1994-10-24	7.99	7.99	7.99	7.99	1290
1994-10-25	8.62	8.62	8.52	8.52	8262
1994-10-27	8.62	8.62	8.62	8.62	1290
1994-10-28	7.75	7.75	7.75	7.75	255
1994-11-01	8.62	8.62	8.52	8.52	1548
1994-11-02	8.52	8.52	8.52	8.52	1030
1994-11-04	8.52	8.52	8.52	8.52	514
1994-11-07	7.94	8.52	7.94	7.94	2322
1994-11-08	8.42	8.42	8.42	8.42	1805
1994-11-09	7.94	8.52	7.94	7.94	3872
1994-11-10	8.52	8.52	8.52	8.52	514
1994-11-14	7.94	8.52	7.94	8.52	1289
1994-11-16	8.13	8.13	8.13	8.13	255
1994-11-17	7.94	8.62	7.94	8.52	1289
1994-11-18	7.94	8.62	7.94	8.62	3355
1994-11-21	7.94	8.52	7.94	7.94	1289
1994-11-22	7.94	8.52	7.94	8.42	6711
1994-11-30	7.94	8.52	7.94	8.52	3614
1994-12-01	7.94	8.52	7.94	8.52	1289
1994-12-05	7.94	7.94	7.94	7.94	3355
1994-12-06	8.62	8.62	8.62	8.62	1030
1994-12-07	7.94	8.52	7.94	8.52	2839
1994-12-08	8.04	8.62	8.04	8.62	10586
1994-12-09	7.94	8.52	7.94	8.52	37441
1994-12-12	8.52	8.62	7.94	8.62	772
1994-12-13	8.42	8.52	7.94	8.52	13167
1994-12-14	7.94	8.52	7.94	8.52	3872
1994-12-15	8.52	8.52	8.52	8.52	514
1994-12-16	8.52	8.52	7.94	8.33	5680
1994-12-20	7.94	8.52	7.94	8.33	3355
1994-12-21	8.52	8.52	8.52	8.52	1805
1994-12-22	7.94	8.52	7.94	8.52	1547
1994-12-27	7.94	8.52	7.84	8.52	6970
1994-12-29	7.84	7.89	7.84	7.89	1030
1994-12-30	8.52	8.52	8.13	8.52	1805
1995-01-03	8.04	8.18	7.75	7.89	218452
1995-01-04	7.75	8.52	7.75	8.52	1289
1995-01-06	7.75	8.33	7.75	8.33	4389
1995-01-09	8.42	8.42	8.42	8.42	255
1995-01-11	7.75	8.42	7.75	8.42	1289
1995-01-13	7.75	8.40	7.75	8.40	4905
1995-01-17	8.37	8.37	8.13	8.13	5680
1995-01-18	8.42	8.42	8.42	8.42	772
1995-01-20	7.65	8.42	7.65	8.42	514
1995-01-23	7.65	8.42	7.65	7.84	3355
1995-01-24	7.65	7.65	7.65	7.65	1289
1995-01-26	7.65	7.79	7.65	7.79	2064
1995-01-27	7.79	7.79	7.65	7.79	2064
1995-01-31	7.65	8.42	7.65	8.42	4647
1995-02-01	7.94	7.94	7.94	7.94	255
1995-02-02	8.52	8.52	8.52	8.52	514
1995-02-03	8.52	8.52	7.94	8.13	8520
1995-02-06	7.94	8.62	7.94	8.33	7745
1995-02-07	8.23	8.62	8.23	8.62	1030
1995-02-09	8.52	8.52	8.33	8.33	4905
1995-02-10	8.13	8.42	8.04	8.42	24529
1995-02-13	8.42	8.42	8.13	8.33	6195
1995-02-14	7.94	8.42	7.94	8.42	10842
1995-02-15	8.42	8.42	8.42	8.42	1547
1995-02-16	8.42	8.42	8.42	8.42	4130
1995-02-17	7.94	8.33	7.94	8.33	32791
1995-02-21	7.94	8.13	7.84	8.04	75655
1995-02-22	8.04	8.13	8.04	8.13	3355
1995-02-24	7.84	8.52	7.84	8.52	772
1995-02-27	7.84	8.52	7.84	8.52	2580
1995-02-28	8.13	8.52	8.13	8.52	2322
1995-03-01	8.52	8.52	8.52	8.52	2580
1995-03-03	8.13	8.52	8.13	8.52	1030
1995-03-06	7.84	8.52	7.84	8.52	3355
1995-03-10	8.52	8.52	8.52	8.52	514
1995-03-13	7.84	8.52	7.84	8.52	1289
1995-03-14	8.13	8.52	8.13	8.18	3097
1995-03-16	7.84	8.52	7.84	8.18	1547
1995-03-17	7.84	8.52	7.84	8.52	1805
1995-03-20	7.84	8.52	7.84	8.52	2064
1995-03-21	8.23	8.52	7.89	8.52	3355
1995-03-22	8.13	8.52	8.13	8.52	1030
1995-03-23	7.84	8.52	7.84	8.52	2064
1995-03-27	7.84	8.52	7.84	8.52	2580
1995-03-28	7.84	8.52	7.84	8.52	1805
1995-04-03	7.84	7.84	7.84	7.84	772
1995-04-04	7.84	8.33	7.84	8.33	2064
1995-04-05	8.18	8.18	8.13	8.13	22721
1995-04-07	8.52	8.52	8.52	8.52	772
1995-04-11	8.13	8.52	8.13	8.52	772
1995-04-19	8.13	8.42	8.13	8.42	514
1995-04-20	8.13	8.42	7.84	8.42	48284
1995-04-21	7.84	8.52	7.84	8.52	6195
1995-04-24	7.84	8.52	7.84	8.52	514
1995-04-26	8.13	8.52	8.13	8.52	10328
1995-04-27	7.84	8.52	7.84	8.52	514
1995-04-28	7.84	8.52	7.84	8.52	8003
1995-05-01	7.84	8.52	7.84	8.52	514
1995-05-02	8.13	8.52	8.13	8.52	1547
1995-05-04	8.62	8.62	8.62	8.62	772
1995-05-05	7.94	8.52	7.94	8.33	2064
1995-05-08	8.57	8.57	8.08	8.52	2322
1995-05-09	8.08	8.57	8.08	8.57	3872
1995-05-11	8.57	8.57	8.52	8.57	3355
1995-05-12	8.13	8.57	8.13	8.57	3097
1995-05-15	8.57	8.57	8.13	8.57	2064
1995-05-16	8.57	8.57	8.52	8.52	58357
1995-05-17	8.33	8.57	8.33	8.57	21687
1995-05-18	8.54	8.54	8.52	8.52	34599
1995-05-19	8.57	8.57	8.52	8.57	19365
1995-05-22	8.57	8.57	8.42	8.57	69202
1995-05-23	8.33	8.57	8.33	8.57	28660
1995-05-24	8.54	8.67	8.52	8.67	22979
1995-05-26	8.42	8.81	8.42	8.81	25304
1995-05-30	8.81	8.81	8.57	8.81	6195
1995-05-31	8.64	8.76	8.47	8.76	17298
1995-06-01	8.52	8.64	8.52	8.64	4647
1995-06-02	8.64	8.76	8.64	8.76	1030
1995-06-05	8.76	8.76	8.67	8.76	1289
1995-06-07	8.76	8.76	8.76	8.76	255
1995-06-08	8.52	8.76	8.52	8.76	514
1995-06-12	8.52	8.76	8.52	8.76	1805
1995-06-13	8.52	8.76	8.52	8.76	2580
1995-06-14	8.52	8.76	8.52	8.76	6970
1995-06-15	8.52	8.76	8.52	8.76	3355
1995-06-16	8.76	8.76	8.71	8.76	1289
1995-06-20	8.54	8.54	8.54	8.54	255
1995-06-21	8.52	8.76	8.52	8.76	10328
1995-06-22	8.59	8.59	8.59	8.59	255
1995-06-23	8.47	8.71	8.47	8.71	16267
1995-06-26	8.47	8.71	8.47	8.71	514
1995-06-27	8.59	8.71	8.47	8.71	11101
1995-06-28	8.42	8.67	8.42	8.67	5161
1995-06-30	8.42	8.67	8.42	8.67	4389
1995-07-05	8.42	8.67	8.42	8.67	32791
1995-07-07	8.42	8.69	8.42	8.59	11617
1995-07-10	8.47	8.52	8.47	8.52	514
1995-07-12	8.59	9.00	8.57	9.00	55257
1995-07-13	8.91	9.49	8.91	9.49	25821
1995-07-14	9.10	9.10	9.10	9.10	1030
1995-07-17	9.10	9.10	9.10	9.10	255
1995-07-18	9.78	9.78	9.78	9.78	514
1995-07-20	9.78	9.78	9.78	9.78	1547
1995-07-21	9.00	9.78	8.91	9.10	5936
1995-07-24	8.91	8.91	8.91	8.91	4389
1995-07-25	8.71	8.71	8.71	8.71	514
1995-07-27	8.71	8.71	8.71	8.71	8003
1995-07-28	9.05	9.05	9.05	9.05	514
1995-08-01	8.71	8.91	8.52	8.62	19623
1995-08-02	8.76	8.76	8.52	8.76	45186
1995-08-03	9.58	9.58	8.91	8.91	1030
1995-08-04	8.52	8.71	8.52	8.71	2580
1995-08-09	8.52	9.29	8.52	9.10	44411
1995-08-10	8.52	8.52	8.52	8.52	514
1995-08-11	8.52	8.52	8.52	8.52	514
1995-08-17	8.52	8.52	8.52	8.52	255
1995-08-18	8.86	8.86	8.86	8.86	2580
1995-08-21	8.52	9.78	8.52	8.91	7745
1995-08-24	8.52	8.52	8.52	8.52	255
1995-08-25	8.52	8.52	8.52	8.52	1289
1995-08-28	9.49	9.49	9.49	9.49	2580
1995-08-29	8.62	8.62	8.62	8.62	1805
1995-08-30	9.29	9.29	9.29	9.29	1805
1995-08-31	8.67	8.67	8.67	8.67	51642
1995-09-01	8.52	8.52	8.52	8.52	255
1995-09-06	9.68	9.68	9.68	9.68	255
1995-09-07	9.68	9.68	8.71	8.71	2064
1995-09-08	8.52	8.52	8.52	8.52	1289
1995-09-12	8.52	8.52	8.52	8.52	1547
1995-09-14	8.52	8.91	8.52	8.91	13684
1995-09-15	8.33	8.91	8.33	8.91	6453
1995-09-19	8.33	8.33	8.33	8.33	1289
1995-09-20	8.71	8.71	8.71	8.71	255
1995-09-27	9.10	9.10	9.10	9.10	1289
1995-10-02	8.33	8.33	8.33	8.33	255
1995-10-03	8.33	8.33	8.33	8.33	255
1995-10-05	8.33	8.33	8.33	8.33	255
1995-10-06	9.10	9.10	8.33	8.33	3097
1995-10-09	8.33	8.33	8.33	8.33	255
1995-10-10	8.52	8.52	8.52	8.52	1030
1995-10-11	8.52	8.52	8.52	8.52	514
1995-10-12	8.13	8.13	8.13	8.13	772
1995-10-13	8.13	8.91	8.13	8.52	5422
1995-10-17	9.10	9.10	9.10	9.10	514
1995-10-18	9.29	9.29	8.91	8.91	12134
1995-10-20	9.49	9.49	9.49	9.49	514
1995-10-24	8.71	9.49	8.71	9.29	1289
1995-10-25	8.71	8.71	8.33	8.33	3355
1995-10-27	8.33	8.33	8.33	8.33	5936
1995-10-30	8.71	8.71	8.71	8.71	255
1995-10-31	7.94	8.13	7.94	7.94	3097
1995-11-01	7.94	7.94	7.94	7.94	1030
1995-11-02	7.94	7.94	7.84	7.84	2580
1995-11-03	8.52	8.52	8.52	8.52	255
1995-11-06	7.55	8.33	7.55	8.33	1547
1995-11-16	9.00	9.00	9.00	9.00	772
1995-11-20	9.10	9.10	9.10	9.10	514
1995-11-22	8.13	8.91	8.13	8.91	20914
1995-11-24	7.94	8.52	7.94	8.52	7228
1995-11-27	8.91	8.91	8.91	8.91	2064
1995-11-28	7.94	8.52	7.94	8.52	3871
1995-11-29	7.94	9.10	7.94	9.10	1547
1995-12-01	8.52	9.10	8.52	9.10	2323
1995-12-04	9.10	9.10	9.10	9.10	1031
1995-12-05	9.10	9.10	7.70	7.70	1806
1995-12-06	8.16	8.16	7.55	8.16	4388
1995-12-08	7.55	8.33	7.55	7.55	13942
1995-12-11	7.55	7.55	7.55	7.55	2581
1995-12-12	8.13	8.13	8.13	8.13	5680
1995-12-13	7.55	8.33	7.55	8.13	4129
1995-12-14	8.04	9.10	7.55	9.10	5938
1995-12-15	9.10	9.10	7.55	8.33	6452
1995-12-18	7.55	7.75	7.55	7.75	14458
1995-12-19	7.75	8.04	7.75	8.04	6194
1995-12-20	7.75	8.91	7.75	8.91	17557
1995-12-21	7.94	8.52	7.55	8.13	26594
1995-12-27	9.00	9.00	8.28	8.28	1289
1995-12-29	7.55	8.91	7.55	8.91	772
1996-01-02	7.55	7.55	7.55	7.55	255
1996-01-03	7.55	8.04	7.55	7.75	10843
1996-01-05	7.45	9.00	7.45	8.91	17299
1996-01-08	7.84	7.84	7.45	7.45	772
1996-01-09	7.45	7.89	7.45	7.89	19363
1996-01-11	7.55	7.94	7.55	7.75	20655
1996-01-12	8.04	9.00	8.04	9.00	1031
1996-01-16	7.55	7.94	7.55	7.94	10326
1996-01-17	8.33	8.33	8.04	8.04	4646
1996-01-19	7.75	7.75	7.75	7.75	3098
1996-01-22	7.79	8.18	7.79	7.79	1547
1996-01-24	7.79	7.99	7.45	7.75	10585
1996-01-25	7.45	8.33	7.45	8.04	2064
1996-01-29	7.45	7.75	7.45	7.75	3098
1996-01-31	7.89	7.89	7.89	7.89	3356
1996-02-01	8.13	8.13	7.89	8.13	15492
1996-02-05	7.45	7.75	7.45	7.75	5680
1996-02-06	7.45	8.13	7.45	8.04	8261
1996-02-07	7.45	8.04	7.45	8.04	5163
1996-02-09	8.04	8.04	7.45	8.04	3612
1996-02-12	7.45	7.45	7.45	7.45	3098
1996-02-13	7.50	8.04	7.45	7.75	7486
1996-02-15	7.45	7.84	7.45	7.84	11101
1996-02-16	7.45	7.84	7.45	7.84	3356
1996-02-20	7.55	7.84	7.55	7.75	4388
1996-02-21	7.55	7.75	7.45	7.55	9295
1996-02-22	7.45	7.75	7.45	7.55	5163
1996-02-23	7.45	8.13	7.45	8.13	2581
1996-02-26	7.75	7.75	7.75	7.75	2581
1996-02-29	7.45	7.84	7.45	7.84	3612
1996-03-05	8.13	8.13	8.13	8.13	772
1996-03-06	7.45	7.94	7.45	7.94	4129
1996-03-08	7.45	8.13	7.45	8.13	10070
1996-03-12	7.45	8.13	7.45	8.13	772
1996-03-13	8.13	8.13	7.45	7.94	2064
1996-03-14	7.45	7.55	7.45	7.55	4129
1996-03-15	7.45	8.13	7.45	8.13	2581
1996-03-18	7.45	7.72	7.45	7.55	21689
1996-03-19	7.45	8.04	7.45	8.04	1031
1996-03-21	7.94	7.94	7.45	7.45	3612
1996-03-22	7.45	8.28	7.45	8.23	53191
1996-03-25	7.79	7.79	7.79	7.79	255
1996-03-26	8.42	8.42	7.94	7.94	1031
1996-03-27	8.23	8.42	8.23	8.42	514
1996-03-28	8.42	8.42	8.42	8.42	1289
1996-03-29	8.42	8.42	7.94	7.94	10585
1996-04-01	7.94	7.94	7.94	7.94	514
1996-04-02	8.23	8.23	8.13	8.13	10843
1996-04-04	7.94	8.42	7.94	8.42	9295
1996-04-08	7.94	8.42	7.94	8.42	4904
1996-04-09	8.13	8.33	8.13	8.23	2323
1996-04-10	8.33	8.33	8.33	8.33	514
1996-04-11	7.94	7.94	7.94	7.94	2323
1996-04-12	8.33	8.33	8.33	8.33	1289
1996-04-15	7.75	8.33	7.75	8.33	1547
1996-04-16	7.75	8.33	7.75	8.33	1547
1996-04-17	8.33	8.33	8.33	8.33	772
1996-04-18	7.75	8.33	7.75	8.33	2581
1996-04-19	8.33	8.33	7.75	8.33	10843
1996-04-23	7.75	7.75	7.75	7.75	255
1996-04-24	7.75	8.33	7.75	8.33	3871
1996-04-25	7.75	7.75	7.75	7.75	3356
1996-04-29	7.75	8.33	7.75	8.33	2323
1996-04-30	8.08	8.33	8.08	8.33	4646
1996-05-01	8.33	8.33	8.33	8.33	255
1996-05-06	7.75	7.75	7.75	7.75	2323
1996-05-07	8.33	8.33	8.33	8.33	1289
1996-05-08	8.33	8.33	8.33	8.33	772
1996-05-09	7.75	7.75	7.75	7.75	5163
1996-05-10	8.33	8.33	8.33	8.33	772
1996-05-13	8.33	8.33	8.33	8.33	1031
1996-05-14	8.33	8.33	8.33	8.33	1547
1996-05-15	7.75	8.33	7.75	8.33	4646
1996-05-16	8.13	8.33	8.13	8.23	3098
1996-05-17	8.33	8.33	8.18	8.18	6969
1996-05-20	8.13	8.13	8.13	8.13	5163
1996-05-22	8.23	8.23	7.84	7.84	5421
1996-05-23	8.23	8.23	8.23	8.23	772
1996-05-24	8.13	8.33	8.13	8.33	88309
1996-05-28	8.23	8.23	7.84	7.84	3612
1996-05-29	8.42	8.42	7.84	7.84	8003
1996-05-30	8.42	8.42	8.13	8.13	5163
1996-05-31	7.84	8.42	7.84	8.42	5421
1996-06-03	8.42	8.42	8.42	8.42	772
1996-06-04	7.89	8.42	7.89	8.42	3098
1996-06-05	8.42	8.42	8.42	8.42	2064
1996-06-06	8.33	8.42	8.04	8.42	12394
1996-06-07	8.04	8.42	8.04	8.42	7486
1996-06-10	8.04	8.42	8.04	8.42	8778
1996-06-11	8.04	8.42	8.04	8.42	11360
1996-06-12	8.23	8.42	8.04	8.42	5421
1996-06-13	8.42	8.42	8.42	8.42	5938
1996-06-14	8.13	8.42	8.13	8.42	3612
1996-06-17	8.42	8.42	8.13	8.42	15748
1996-06-18	8.42	8.42	8.42	8.42	7228
1996-06-19	8.13	8.33	8.13	8.23	14200
1996-06-20	8.47	8.47	8.13	8.23	15492
1996-06-21	8.47	8.81	8.28	8.28	17299
1996-06-24	8.28	8.28	8.28	8.28	772
1996-06-25	8.28	8.81	8.28	8.81	2581
1996-06-26	8.81	8.81	8.81	8.81	255
1996-06-27	8.28	8.81	8.28	8.28	5163
1996-06-28	8.28	8.62	8.28	8.62	18074
1996-07-01	8.33	8.62	8.33	8.62	7486
1996-07-02	8.62	8.62	8.33	8.33	8261
1996-07-03	8.47	8.52	8.47	8.52	514
1996-07-08	8.62	8.62	8.62	8.62	1031
1996-07-09	8.33	8.62	8.33	8.62	2837
1996-07-11	8.45	8.45	8.42	8.42	1289
1996-07-12	8.33	8.42	8.33	8.42	772
1996-07-15	8.33	8.42	8.33	8.42	3612
1996-07-16	8.33	8.37	8.33	8.37	4129
1996-07-17	8.33	8.62	8.33	8.37	2837
1996-07-18	8.33	8.33	8.33	8.33	2837
1996-07-23	8.33	8.33	8.33	8.33	1547
1996-07-25	8.42	8.42	8.42	8.42	772
1996-07-26	8.23	8.23	8.23	8.23	772
1996-07-29	8.23	8.23	8.23	8.23	772
1996-07-30	8.28	8.28	8.28	8.28	2581
1996-08-01	8.62	8.62	8.62	8.62	772
1996-08-02	8.33	8.33	8.33	8.33	514
1996-08-05	8.23	8.23	8.23	8.23	772
1996-08-06	8.33	8.33	8.33	8.33	255
1996-08-09	8.62	8.62	8.28	8.47	16782
1996-08-12	8.23	8.47	8.23	8.47	8778
1996-08-13	8.33	8.33	8.33	8.33	514
1996-08-14	8.23	8.23	8.23	8.23	514
1996-08-16	8.28	8.37	8.28	8.37	5163
1996-08-19	8.28	8.28	8.28	8.28	772
1996-08-20	8.62	8.62	8.42	8.42	4646
1996-08-22	8.28	8.33	8.28	8.33	5163
1996-08-23	8.33	8.33	8.33	8.33	1547
1996-08-27	8.28	8.52	8.28	8.33	13425
1996-08-28	8.62	8.62	8.62	8.62	255
1996-08-29	8.33	8.62	8.33	8.33	3871
1996-08-30	8.42	8.42	8.33	8.33	772
1996-09-03	8.62	8.62	8.52	8.52	1031
1996-09-04	8.33	8.33	8.33	8.33	1031
1996-09-05	8.62	8.62	8.33	8.62	8778
1996-09-06	8.62	8.62	8.40	8.40	2581
1996-09-09	8.52	8.52	8.33	8.33	7745
1996-09-10	8.52	8.52	8.42	8.42	9295
1996-09-11	8.52	8.52	8.52	8.52	2323
1996-09-12	8.52	8.86	8.42	8.86	32018
1996-09-13	8.86	8.86	8.42	8.52	31502
1996-09-16	8.62	8.91	8.62	8.71	4388
1996-09-17	8.62	8.62	8.62	8.62	3098
1996-09-18	8.62	8.86	8.62	8.86	11360
1996-09-19	8.76	8.76	8.67	8.67	3612
1996-09-20	8.62	8.86	8.62	8.86	8778
1996-09-23	8.71	8.91	8.71	8.79	19107
1996-09-24	8.91	8.91	8.71	8.71	7486
1996-09-25	8.81	8.91	8.81	8.91	4388
1996-09-26	9.00	9.10	8.91	8.91	3612
1996-09-30	8.91	9.20	8.91	9.20	7486
1996-10-01	9.00	9.20	9.00	9.00	1547
1996-10-02	9.49	9.49	9.49	9.49	514
1996-10-03	9.00	9.20	9.00	9.20	514
1996-10-04	9.49	9.49	9.29	9.29	11101
1996-10-07	9.10	9.10	9.10	9.10	772
1996-10-08	9.58	9.58	9.29	9.58	90118
1996-10-09	9.29	9.88	9.29	9.68	38988
1996-10-10	10.31	10.31	9.68	10.02	76431
1996-10-11	10.46	10.55	9.97	10.34	37182
1996-10-14	10.65	10.89	10.36	10.36	10326
1996-10-15	10.84	10.84	9.78	9.78	1031
1996-10-16	10.84	10.84	10.41	10.41	12135
1996-10-17	9.97	10.46	9.88	9.97	21689
1996-10-18	9.88	10.07	9.88	10.07	10585
1996-10-23	9.92	9.92	9.92	9.92	18074
1996-10-25	10.46	10.46	10.46	10.46	255
1996-10-28	9.88	9.88	9.88	9.88	255
1996-10-29	9.88	9.88	9.88	9.88	5421
1996-10-31	10.46	10.46	9.88	9.88	7745
1996-11-01	9.88	9.90	9.88	9.90	17815
1996-11-04	9.88	10.65	9.88	10.46	772
1996-11-05	9.88	9.88	9.88	9.88	2581
1996-11-07	9.88	9.88	9.88	9.88	255
1996-11-12	9.88	9.88	9.88	9.88	3612
1996-11-15	10.17	10.17	10.17	10.17	750
1996-11-18	10.17	10.17	10.17	10.17	2255
1996-11-21	10.32	10.32	10.32	10.32	5012
1996-11-25	11.27	11.27	10.37	10.57	12033
1996-11-26	10.77	11.27	10.57	10.57	1753
1996-11-27	10.77	10.77	10.57	10.62	10025
1996-11-29	10.77	10.77	10.57	10.57	499
1996-12-02	10.77	11.17	10.57	11.17	750
1996-12-03	10.57	11.17	10.37	10.37	2255
1996-12-04	10.77	11.17	10.37	10.77	5012
1996-12-05	10.97	10.97	10.77	10.77	4260
1996-12-06	10.77	10.77	10.77	10.77	250
1996-12-10	11.17	11.17	10.37	10.37	750
1996-12-11	10.77	10.77	10.77	10.77	1753
1996-12-12	10.37	11.17	10.37	11.17	48134
1996-12-13	11.17	11.17	10.57	10.57	3005
1996-12-16	10.60	10.60	9.97	9.97	8523
1996-12-17	10.07	10.87	10.07	10.27	29081
1996-12-19	10.37	10.77	10.07	10.77	7017
1996-12-20	10.77	10.77	9.97	10.37	4511
1996-12-23	10.77	10.77	10.77	10.77	750
1996-12-24	9.97	10.77	9.97	10.77	9024
1996-12-26	10.77	10.77	10.17	10.17	2004
1996-12-27	9.97	9.97	9.97	9.97	5263
1996-12-30	10.37	10.77	10.37	10.37	5012
1996-12-31	10.77	11.97	10.77	10.77	52146
1997-01-02	10.77	11.97	10.77	11.97	5514
1997-01-03	11.57	11.57	10.97	11.17	70447
1997-01-06	11.17	11.17	11.17	11.17	1252
1997-01-07	11.17	11.17	11.17	11.17	1753
1997-01-08	11.32	11.32	11.32	11.32	12534
1997-01-09	10.87	11.77	10.87	11.32	11280
1997-01-10	11.32	11.32	11.32	11.32	7519
1997-01-13	12.37	12.37	11.37	11.37	51644
1997-01-14	12.37	12.37	11.07	11.07	499
1997-01-16	11.17	11.97	11.17	11.97	3256
1997-01-17	11.17	12.37	11.17	11.77	22560
1997-01-20	11.77	11.82	11.17	11.82	4009
1997-01-21	11.67	12.37	11.57	12.37	24066
1997-01-22	12.86	12.86	11.77	11.97	29081
1997-01-23	11.27	11.97	11.27	11.97	1001
1997-01-27	11.27	11.27	11.27	11.27	750
1997-01-28	11.27	11.27	11.27	11.27	250
1997-01-30	12.37	12.37	12.37	12.37	250
1997-01-31	12.37	12.37	12.37	12.37	499
1997-02-03	11.97	11.97	11.97	11.97	499
1997-02-05	12.07	12.07	11.27	12.07	4511
1997-02-06	11.27	12.86	11.27	11.97	9526
1997-02-14	12.86	12.86	11.27	11.27	2757
1997-02-19	11.27	11.57	11.27	11.27	1502
1997-02-20	11.27	11.97	11.27	11.32	6016
1997-02-21	11.27	12.37	11.27	12.37	6766
1997-02-24	12.37	12.56	11.37	12.56	57410
1997-02-25	12.56	12.56	11.77	11.77	3005
1997-02-26	11.77	12.17	11.77	11.87	18049
1997-02-27	11.97	11.97	11.77	11.77	3507
1997-03-04	11.62	12.17	11.62	11.97	9275
1997-03-06	11.92	11.92	11.92	11.92	2506
1997-03-10	11.97	11.97	11.57	11.72	1753
1997-03-11	11.72	11.97	11.69	11.69	8272
1997-03-12	11.47	11.69	11.47	11.69	15041
1997-03-13	11.57	11.92	11.47	11.57	9777
1997-03-14	11.92	11.92	11.47	11.47	15292
1997-03-17	11.47	12.37	11.47	11.57	69192
1997-03-18	11.47	11.47	11.47	11.47	1252
1997-03-19	11.77	11.77	11.77	11.77	1252
1997-03-20	11.57	11.57	11.57	11.57	3507
1997-03-21	11.57	11.97	11.57	11.72	8773
1997-03-24	11.97	12.37	11.57	12.37	28078
1997-03-25	12.07	12.07	11.57	11.57	2004
1997-03-27	11.77	11.77	11.77	11.77	2506
1997-03-31	11.77	12.07	11.77	11.77	5514
1997-04-01	11.77	11.77	11.57	11.67	12785
1997-04-02	11.57	12.17	11.57	12.17	9024
1997-04-03	11.67	11.67	11.67	11.67	6267
1997-04-04	11.87	11.87	11.87	11.87	8523
1997-04-07	11.87	12.12	11.87	11.97	8523
1997-04-08	12.17	12.17	11.97	11.97	1252
1997-04-09	11.97	12.17	11.97	12.17	12283
1997-04-10	13.16	13.16	12.37	12.37	2757
1997-04-11	11.97	11.97	11.97	11.97	1502
1997-04-14	11.97	12.37	11.87	12.27	40863
1997-04-15	12.76	12.76	12.37	12.37	750
1997-04-17	11.87	11.87	11.87	11.87	750
1997-04-18	11.87	11.97	11.87	11.97	8523
1997-04-21	12.76	12.76	12.37	12.56	32089
1997-04-22	12.37	12.37	12.37	12.37	4511
1997-04-25	12.46	12.46	12.37	12.37	20556
1997-04-28	11.67	11.67	11.67	11.67	250
1997-04-29	12.46	12.56	12.37	12.56	14539
1997-05-01	12.56	12.56	12.56	12.56	4009
1997-05-02	12.22	12.56	12.22	12.56	1252
1997-05-05	12.86	12.96	12.37	12.86	24317
1997-05-06	12.91	12.96	12.76	12.96	10276
1997-05-07	12.96	12.96	12.56	12.56	1001
1997-05-08	12.96	12.96	12.96	12.96	250
1997-05-12	12.96	12.96	12.96	12.96	2506
1997-05-13	12.96	12.96	12.96	12.96	1001
1997-05-14	12.37	13.36	12.37	12.86	16795
1997-05-15	13.36	13.41	13.26	13.41	5765
1997-05-16	13.41	13.41	12.76	13.41	5263
1997-05-19	13.41	13.96	13.21	13.66	14037
1997-05-20	13.51	13.76	13.36	13.36	4762
1997-05-21	13.56	13.56	13.56	13.56	750
1997-05-22	13.56	13.56	13.56	13.56	1252
1997-05-23	13.56	14.06	13.46	13.46	11029
1997-05-27	13.46	13.56	13.46	13.56	2255
1997-05-28	13.76	13.76	13.26	13.26	1502
1997-05-30	13.76	13.76	13.26	13.41	24818
1997-06-02	13.06	13.16	13.06	13.16	5263
1997-06-03	13.16	13.16	13.16	13.16	1252
1997-06-04	13.56	13.56	13.51	13.56	7770
1997-06-05	13.46	13.46	13.46	13.46	2255
1997-06-06	13.46	13.56	13.46	13.46	6267
1997-06-09	13.46	13.56	13.46	13.46	1753
1997-06-10	13.46	13.56	13.46	13.56	1252
1997-06-11	13.46	13.46	13.16	13.16	2506
1997-06-12	13.36	13.56	13.36	13.36	2004
1997-06-13	13.56	13.96	13.56	13.96	9777
1997-06-16	13.96	13.96	13.96	13.96	499
1997-06-17	13.86	14.26	13.76	14.26	18300
1997-06-20	14.26	14.41	13.96	13.96	11029
1997-06-23	13.96	13.96	13.96	13.96	2757
1997-06-24	13.96	14.36	13.96	14.36	14288
1997-06-25	14.36	14.36	13.76	13.96	16044
1997-06-26	13.96	14.06	13.96	14.06	7770
1997-06-27	13.96	14.06	13.86	14.06	12283
1997-06-30	14.06	14.06	13.99	14.06	30584
1997-07-01	14.01	14.01	13.76	13.96	40863
1997-07-02	13.96	13.96	13.76	13.96	30584
1997-07-07	13.96	13.96	13.76	13.86	7017
1997-07-08	13.96	13.96	13.06	13.06	17798
1997-07-09	13.26	13.46	13.06	13.46	11029
1997-07-10	13.46	13.46	13.16	13.16	3760
1997-07-11	13.16	13.66	13.16	13.36	8021
1997-07-14	13.16	13.66	13.16	13.66	4260
1997-07-15	14.16	14.16	13.96	13.96	1753
1997-07-16	13.86	14.16	13.36	14.16	26070
1997-07-17	13.56	13.76	13.56	13.76	750
1997-07-18	14.16	14.16	14.16	14.16	1502
1997-07-21	14.56	14.56	13.96	14.36	7017
1997-07-22	14.36	15.36	14.26	15.36	28830
1997-07-23	14.76	15.36	14.76	15.36	7017
1997-07-24	15.36	15.36	15.16	15.36	3507
1997-07-25	15.26	15.46	15.26	15.46	21057
1997-07-28	15.66	16.05	15.36	15.66	20807
1997-07-29	16.05	16.05	15.66	15.66	11280
1997-07-31	16.15	16.25	15.76	16.05	16295
1997-08-01	15.76	15.95	15.76	15.95	4762
1997-08-04	15.36	16.15	15.36	15.66	3005
1997-08-05	16.35	16.35	16.15	16.15	2506
1997-08-06	15.86	15.86	15.56	15.56	26572
1997-08-07	16.35	16.35	15.56	16.05	12033
1997-08-08	15.56	16.05	15.56	16.05	2004
1997-08-11	15.16	15.16	15.16	15.16	6016
1997-08-12	15.76	15.95	15.76	15.76	8523
1997-08-13	15.95	16.05	15.16	15.36	11782
1997-08-18	15.36	15.36	15.36	15.36	250
1997-08-19	15.36	15.36	15.36	15.36	250
1997-08-20	15.95	15.95	15.95	15.95	499
1997-08-22	15.16	15.16	15.16	15.16	2506
1997-08-25	15.56	15.56	15.46	15.46	2506
1997-08-27	15.56	15.56	15.56	15.56	4009
1997-09-02	14.96	15.56	14.96	15.56	8523
1997-09-03	16.15	16.15	15.95	15.95	499
1997-09-04	16.15	16.15	14.96	14.96	1502
1997-09-05	15.56	15.56	15.56	15.56	2004
1997-09-08	16.15	16.15	14.96	15.56	18802
1997-09-09	14.96	15.56	14.96	15.21	3760
1997-09-10	16.15	16.15	14.86	16.15	1502
1997-09-15	15.16	15.36	15.16	15.16	6016
1997-09-16	15.31	15.43	15.31	15.43	3005
1997-09-17	15.26	15.91	15.26	15.91	9024
1997-09-18	15.95	15.95	15.56	15.95	20556
1997-09-19	15.16	15.56	15.16	15.56	2004
1997-09-23	15.95	16.15	15.95	16.15	4260
1997-09-24	16.15	16.15	15.86	16.15	3507
1997-09-25	15.61	15.61	15.61	15.61	250
1997-09-29	15.61	16.10	15.61	16.10	1502
1997-09-30	15.95	16.20	15.56	15.61	1061735
1997-10-02	15.95	15.95	15.95	15.95	2004
1997-10-03	15.95	16.20	15.95	16.20	10527
1997-10-06	16.25	16.55	15.95	16.15	7519
1997-10-07	16.95	16.95	15.95	16.75	30584
1997-10-08	16.75	16.75	16.75	16.75	1001
1997-10-09	16.65	16.65	16.65	16.65	2004
1997-10-10	16.75	16.75	16.25	16.75	15543
1997-10-13	16.25	16.35	16.25	16.35	4009
1997-10-14	16.15	16.15	16.15	16.15	1252
1997-10-15	16.35	16.35	16.35	16.35	499
1997-10-16	16.85	16.85	16.30	16.30	40362
1997-10-17	15.86	15.86	15.86	15.86	250
1997-10-20	16.75	16.75	16.25	16.25	6515
1997-10-21	16.75	16.75	16.75	16.75	13036
1997-10-22	16.75	16.75	16.55	16.55	1001
1997-10-23	16.55	16.55	16.55	16.55	4762
1997-10-27	16.45	16.45	15.66	15.66	8021
1997-10-28	15.16	15.95	14.76	15.71	18551
1997-10-29	15.71	16.25	15.36	15.95	5514
1997-10-30	15.66	17.15	15.66	16.75	64179
1997-10-31	17.55	17.55	16.45	17.55	3760
1997-11-03	18.00	18.05	17.05	17.05	2255
1997-11-04	17.95	17.95	16.75	16.75	6016
1997-11-05	18.05	18.95	17.45	17.45	45126
1997-11-06	17.45	17.75	17.35	17.35	3005
1997-11-07	17.35	17.35	16.75	16.80	14037
1997-11-12	16.80	16.80	16.80	16.80	750
1997-11-13	16.84	16.84	16.84	16.84	484
1997-11-14	17.67	17.67	17.25	17.25	1946
1997-11-20	17.46	17.56	17.25	17.56	4379
1997-11-21	17.56	17.56	17.05	17.05	27503
1997-11-24	17.25	17.25	16.54	17.23	3894
1997-11-25	17.23	17.25	17.09	17.25	8031
1997-11-26	17.25	17.41	17.25	17.41	5354
1997-11-28	17.00	17.20	16.95	16.95	6813
1997-12-01	16.66	17.00	16.66	16.95	3649
1997-12-03	17.10	17.41	17.10	17.41	8031
1997-12-04	17.41	17.41	17.25	17.25	4379
1997-12-05	17.05	17.41	17.05	17.31	6813
1997-12-08	17.31	17.31	16.84	16.84	2189
1997-12-09	17.31	17.31	16.84	16.84	1702
1997-12-10	17.28	17.28	17.28	17.28	241
1997-12-12	17.31	17.31	17.31	17.31	728
1997-12-15	16.84	17.31	16.84	16.84	2677
1997-12-16	17.28	17.28	16.84	17.05	4623
1997-12-17	17.31	17.31	17.31	17.31	484
1997-12-18	16.84	17.25	16.43	16.84	9733
1997-12-19	15.20	16.28	14.79	16.28	12900
1997-12-22	17.25	17.31	17.18	17.25	56712
1997-12-23	17.25	17.31	17.25	17.28	50140
1997-12-24	17.05	17.15	16.84	17.15	3161
1997-12-26	17.25	17.25	17.25	17.25	484
1997-12-29	16.95	17.23	16.95	16.97	971
1997-12-30	17.31	17.31	16.97	17.00	2189
1997-12-31	17.15	17.15	15.95	15.95	5841
1998-01-02	15.97	17.25	15.97	17.20	8761
1998-01-05	16.84	16.84	16.84	16.84	2433
1998-01-06	16.59	17.15	16.59	17.15	8031
1998-01-07	17.20	17.25	16.66	16.66	1459
1998-01-08	16.64	16.64	16.64	16.64	9979
1998-01-09	16.61	16.74	16.61	16.64	4866
1998-01-12	16.33	16.69	16.02	16.69	12656
1998-01-14	16.69	16.69	16.38	16.57	8761
1998-01-15	16.64	16.64	16.43	16.43	2433
1998-01-16	16.23	16.23	15.30	16.02	53792
1998-01-20	16.33	17.25	16.33	17.25	63771
1998-01-21	16.02	17.05	16.02	17.05	12900
1998-01-22	17.25	17.46	16.84	17.25	18011
1998-01-23	17.25	17.25	16.84	17.25	1215
1998-01-26	16.84	17.25	16.84	16.84	13628
1998-01-27	16.95	17.25	16.95	17.10	13387
1998-01-28	17.25	17.25	16.95	17.25	6813
1998-01-29	16.84	16.84	16.64	16.64	3161
1998-01-30	16.84	17.25	16.64	17.20	8031
1998-02-02	16.84	17.10	16.84	17.10	1459
1998-02-03	17.10	17.20	17.10	17.20	25070
1998-02-04	17.25	17.25	17.10	17.25	2677
1998-02-05	17.25	17.25	17.25	17.25	8518
1998-02-06	17.25	17.27	16.74	16.84	12656
1998-02-09	17.00	17.10	17.00	17.10	2433
1998-02-10	17.08	17.36	17.05	17.36	38945
1998-02-11	17.05	17.31	17.05	17.25	16305
1998-02-12	17.36	18.23	17.36	18.23	52576
1998-02-13	18.03	20.13	18.03	20.13	27503
1998-02-17	19.87	19.87	18.69	19.62	22149
1998-02-18	19.62	19.98	19.31	19.41	29937
1998-02-19	19.41	19.41	19.26	19.36	9979
1998-02-20	19.51	20.54	19.51	20.34	65720
1998-02-23	20.13	20.13	20.13	20.13	8761
1998-02-24	20.13	21.00	19.10	19.51	46002
1998-02-25	19.72	20.70	19.72	20.62	50384
1998-02-26	20.95	20.95	20.13	20.44	11926
1998-02-27	20.44	20.44	20.13	20.18	33103
1998-03-02	20.54	20.54	20.18	20.34	8761
1998-03-03	20.34	20.64	20.34	20.64	32857
1998-03-04	20.72	20.72	20.57	20.57	49655
1998-03-05	20.57	20.70	20.57	20.57	6569
1998-03-06	20.70	20.70	20.54	20.54	52332
1998-03-09	20.64	20.64	20.64	20.64	15577
1998-03-10	20.64	20.64	20.54	20.64	24583
1998-03-11	20.59	20.64	20.59	20.59	18011
1998-03-12	20.59	20.64	20.59	20.64	11195
1998-03-13	20.64	20.64	20.54	20.54	32129
1998-03-16	20.64	20.64	20.54	20.54	18985
1998-03-17	20.44	20.44	20.44	20.44	241
1998-03-18	20.13	20.28	20.03	20.13	244625
1998-03-19	20.39	20.39	20.14	20.14	9979
1998-03-20	20.54	20.54	20.13	20.28	12413
1998-03-23	20.39	20.39	19.62	19.62	20200
1998-03-24	19.80	20.54	19.80	20.49	12169
1998-03-25	20.54	20.85	20.54	20.54	16305
1998-03-26	20.59	20.64	20.54	20.64	43812
1998-03-27	20.13	20.64	20.13	20.52	15577
1998-03-30	20.64	20.85	20.64	20.85	25070
1998-03-31	20.46	20.54	20.08	20.08	3407
1998-04-02	20.54	20.59	20.44	20.59	26531
1998-04-03	20.13	20.75	20.13	20.75	29452
1998-04-06	20.13	20.85	20.13	20.85	8518
1998-04-07	20.23	20.34	20.18	20.19	41622
1998-04-08	20.37	20.49	20.37	20.49	971
1998-04-09	20.54	20.85	20.03	20.64	3894
1998-04-13	20.85	20.85	20.64	20.70	12900
1998-04-14	20.52	20.59	20.52	20.52	21906
1998-04-15	20.03	20.54	20.03	20.54	3649
1998-04-17	20.46	20.46	20.46	20.46	241
1998-04-20	20.75	20.85	20.64	20.80	33103
1998-04-21	20.85	20.85	20.75	20.75	9005
1998-04-22	20.90	20.90	20.85	20.90	35537
1998-04-23	20.90	20.90	20.75	20.75	16064
1998-04-24	20.75	20.90	20.75	20.90	30424
1998-04-27	20.85	21.06	20.85	21.06	26531
1998-04-28	20.23	20.45	20.13	20.13	4623
1998-04-29	20.34	20.54	20.34	20.54	10464
1998-04-30	20.13	20.90	20.13	20.90	18741
1998-05-01	20.95	20.95	20.34	20.75	11439
1998-05-04	20.90	21.11	20.54	20.54	18498
1998-05-05	20.77	20.95	20.77	20.93	6328
1998-05-06	20.59	20.64	20.59	20.59	4136
1998-05-07	20.54	20.54	20.54	20.54	971
1998-05-08	20.59	20.59	20.59	20.59	1946
1998-05-11	20.54	20.64	20.54	20.64	13628
1998-05-12	20.13	20.64	20.13	20.34	7544
1998-05-13	20.54	20.54	20.54	20.54	9005
1998-05-14	20.59	20.59	20.59	20.59	3407
1998-05-15	20.64	20.64	20.43	20.43	12169
1998-05-18	20.45	20.64	20.45	20.64	8761
1998-05-19	20.54	20.70	20.54	20.70	14603
1998-05-20	20.70	20.80	20.70	20.80	25557
1998-05-21	20.80	20.82	20.77	20.77	12413
1998-05-22	20.49	20.49	20.39	20.39	3161
1998-05-26	20.39	20.39	20.39	20.39	5597
1998-05-27	20.39	20.39	20.08	20.08	9005
1998-05-28	20.08	20.23	20.08	20.23	5354
1998-05-29	20.49	20.49	20.34	20.34	971
1998-06-01	20.54	20.54	20.39	20.54	13141
1998-06-02	20.54	20.54	20.49	20.49	5354
1998-06-03	20.54	20.54	20.54	20.54	28721
1998-06-04	20.41	20.41	20.34	20.34	4136
1998-06-05	20.34	20.34	20.34	20.34	5841
1998-06-08	20.46	20.58	20.34	20.34	11195
1998-06-09	20.34	20.39	20.34	20.34	10708
1998-06-10	20.23	20.23	20.23	20.23	9733
1998-06-11	20.28	20.31	20.23	20.23	11439
1998-06-12	20.13	20.13	19.41	19.67	23365
1998-06-15	19.72	19.72	18.64	18.64	29208
1998-06-16	18.69	19.41	18.69	18.69	45030
1998-06-17	19.00	19.69	19.00	19.31	12169
1998-06-18	19.31	19.62	19.21	19.21	12900
1998-06-19	19.21	19.21	19.10	19.15	25313
1998-06-23	19.15	19.31	19.10	19.31	2189
1998-06-24	19.31	19.31	19.31	19.31	7544
1998-06-25	19.64	19.64	19.64	19.64	241
1998-06-26	19.44	19.51	19.44	19.46	29452
1998-06-29	19.21	19.31	19.21	19.21	8761
1998-06-30	19.72	19.72	19.10	19.41	6569
1998-07-01	19.72	19.72	19.10	19.23	8274
1998-07-02	18.69	18.90	18.69	18.90	8761
1998-07-06	19.10	19.10	18.85	18.90	7300
1998-07-07	18.90	19.31	18.90	19.31	14116
1998-07-08	18.90	18.90	18.90	18.90	728
1998-07-09	18.95	19.49	18.95	19.10	7544
1998-07-10	19.62	19.62	19.62	19.62	484
1998-07-13	19.41	19.41	19.41	19.41	728
1998-07-14	19.36	19.62	19.36	19.41	3407
1998-07-15	19.31	19.31	19.31	19.31	1215
1998-07-16	19.62	20.13	19.62	20.13	24583
1998-07-17	20.03	20.23	19.51	19.51	6813
1998-07-20	19.41	19.41	19.41	19.41	1215
1998-07-21	19.10	19.31	19.00	19.00	5841
1998-07-22	18.90	19.31	18.90	18.95	7300
1998-07-23	18.90	18.90	18.49	18.49	3649
1998-07-24	18.64	19.21	18.49	19.21	43568
1998-07-27	18.49	18.49	18.23	18.23	4623
1998-07-28	18.28	18.67	18.23	18.67	10464
1998-07-29	19.15	19.15	18.62	18.62	40647
1998-07-30	18.44	19.15	18.23	19.15	8518
1998-07-31	18.49	18.72	18.28	18.28	25313
1998-08-03	18.28	18.38	18.28	18.38	11195
1998-08-04	18.49	18.49	18.20	18.20	12900
1998-08-05	18.23	18.31	18.23	18.31	1459
1998-08-06	18.18	18.69	18.18	18.69	3161
1998-08-07	18.69	18.95	18.64	18.64	15090
1998-08-10	18.80	18.82	18.80	18.82	2189
1998-08-11	18.69	18.69	17.87	18.41	9249
1998-08-12	18.08	18.69	18.08	18.49	15821
1998-08-13	18.50	18.54	18.50	18.54	3649
1998-08-14	18.51	19.00	18.08	19.00	17036
1998-08-17	19.10	19.10	18.90	18.90	6813
1998-08-18	19.10	19.95	18.95	19.95	24583
1998-08-19	20.03	20.03	19.72	19.82	7056
1998-08-20	19.93	19.93	19.93	19.93	2433
1998-08-21	19.64	19.64	19.64	19.64	1215
1998-08-24	19.72	19.72	19.31	19.72	8761
1998-08-25	19.59	19.63	19.59	19.63	1459
1998-08-26	19.51	19.51	19.31	19.31	12900
1998-08-27	19.00	19.00	17.87	17.87	44299
1998-08-28	18.49	18.69	17.87	18.23	119999
1998-08-31	17.87	17.92	17.67	17.67	20200
1998-09-01	17.67	18.08	17.25	17.46	50627
1998-09-02	17.25	17.67	17.15	17.46	37727
1998-09-03	17.25	17.25	16.97	17.25	92980
1998-09-04	16.97	16.97	16.97	16.97	10708
1998-09-08	17.41	18.08	17.31	17.67	46732
1998-09-09	17.38	17.67	17.36	17.56	12900
1998-09-10	17.38	17.38	16.95	17.02	22636
1998-09-11	16.77	16.77	16.77	16.77	6084
1998-09-14	16.87	17.05	16.69	16.69	13872
1998-09-15	16.77	16.79	16.59	16.74	39917
1998-09-16	16.84	16.84	16.84	16.84	19472
1998-09-17	16.69	16.77	16.64	16.64	38701
1998-09-18	16.74	17.15	16.74	17.05	46002
1998-09-21	17.15	17.15	17.00	17.08	22149
1998-09-22	16.97	17.15	16.97	17.15	14846
1998-09-23	17.15	17.67	17.15	17.64	36752
1998-09-24	17.87	17.92	17.64	17.76	23121
1998-09-25	17.67	17.69	17.67	17.69	9492
1998-09-28	17.67	17.90	17.60	17.90	40160
1998-09-29	17.97	18.49	17.97	18.46	26044
1998-09-30	18.03	18.08	17.67	17.82	7787
1998-10-01	17.56	18.49	17.56	18.28	17767
1998-10-02	18.49	18.64	18.28	18.28	8031
1998-10-05	18.38	18.38	18.08	18.38	4623
1998-10-06	18.49	18.49	18.38	18.38	9492
1998-10-07	18.18	18.33	18.03	18.03	58174
1998-10-08	18.18	18.18	18.18	18.18	2677
1998-10-09	18.08	18.28	18.08	18.28	7544
1998-10-12	18.49	18.49	18.49	18.49	484
1998-10-13	18.67	20.03	18.67	19.31	63528
1998-10-14	19.10	19.51	19.00	19.21	20200
1998-10-15	19.00	19.21	19.00	19.21	4623
1998-10-16	19.59	19.59	19.10	19.23	18011
1998-10-19	19.36	19.44	19.31	19.44	16793
1998-10-20	19.62	19.93	18.80	18.90	42837
1998-10-21	19.21	19.31	18.38	18.38	20931
1998-10-22	18.08	18.49	17.92	18.49	28965
1998-10-23	18.49	18.54	18.49	18.49	7787
1998-10-26	18.46	18.85	18.46	18.49	13628
1998-10-27	18.18	18.90	18.18	18.90	5841
1998-10-28	18.90	19.72	18.72	19.72	21906
1998-10-29	19.82	19.82	19.67	19.67	4866
1998-10-30	19.51	19.93	19.41	19.80	16064
1998-11-02	19.67	19.67	19.41	19.41	1946
1998-11-04	19.10	19.87	19.10	19.10	8518
1998-11-05	18.98	19.64	18.98	19.64	1215
1998-11-06	19.72	19.80	19.72	19.80	3894
1998-11-09	19.00	19.72	19.00	19.10	4866
1998-11-10	19.41	19.41	19.41	19.41	925
1998-11-11	20.27	20.27	19.55	19.55	5098
1998-11-12	19.49	20.00	19.49	20.00	3707
1998-11-13	19.78	20.71	19.78	20.71	5562
1998-11-16	20.27	20.71	20.17	20.34	3939
1998-11-17	20.00	20.65	20.00	20.52	4866
1998-11-18	20.17	20.71	20.17	20.71	12054
1998-11-19	20.71	20.71	20.71	20.71	1854
1998-11-20	19.92	20.49	19.92	20.49	2779
1998-11-23	20.27	20.76	19.95	20.73	26658
1998-11-24	20.60	20.60	20.60	20.60	3011
1998-11-25	20.71	20.71	19.73	19.76	17386
1998-11-30	20.17	20.54	19.73	20.49	9271
1998-12-01	20.27	20.71	20.06	20.06	3475
1998-12-02	20.27	20.46	20.22	20.46	9735
1998-12-03	20.54	20.54	20.22	20.38	10431
1998-12-04	20.41	20.44	20.41	20.44	1622
1998-12-08	20.38	20.38	20.38	20.38	463
1998-12-09	20.00	20.38	20.00	20.38	6953
1998-12-10	20.22	20.22	20.00	20.00	6025
1998-12-11	19.92	19.92	19.92	19.92	1854
1998-12-14	20.27	20.27	19.63	19.63	8344
1998-12-15	19.41	20.03	19.41	20.03	3245
1998-12-16	20.06	20.38	19.86	20.27	22948
1998-12-17	19.95	20.44	19.95	19.95	5794
1998-12-18	19.95	20.44	19.90	20.44	8576
1998-12-21	19.90	20.38	19.90	20.15	7648
1998-12-22	19.76	20.38	19.76	20.27	3475
1998-12-23	20.27	20.44	20.27	20.44	1854
1998-12-24	20.11	20.49	20.06	20.27	6257
1998-12-28	20.09	20.49	20.09	20.38	9040
1998-12-29	20.11	20.14	20.11	20.14	10431
1998-12-30	20.14	20.38	20.14	20.38	9735
1998-12-31	20.14	20.33	20.14	20.33	6025
1999-01-04	20.38	20.49	20.27	20.27	15531
1999-01-05	20.06	20.18	20.06	20.06	2548
1999-01-06	19.90	20.49	19.90	20.19	1388
1999-01-07	20.60	20.60	19.90	20.44	19009
1999-01-08	19.98	20.52	19.98	20.49	6489
1999-01-11	20.49	20.49	20.17	20.17	9735
1999-01-12	20.14	20.17	19.90	19.95	9271
1999-01-13	19.79	19.82	19.79	19.79	5562
1999-01-14	19.82	20.06	19.79	19.79	7880
1999-01-15	19.41	20.06	19.22	19.25	20166
1999-01-19	19.95	20.03	19.41	19.63	20862
1999-01-20	19.52	19.95	19.52	19.95	6721
1999-01-21	19.63	19.63	19.52	19.63	30600
1999-01-22	19.63	19.63	19.63	19.63	463
1999-01-25	19.95	19.95	19.52	19.84	7417
1999-01-26	19.52	20.71	19.52	20.35	73950
1999-01-27	20.49	20.49	19.95	20.27	33382
1999-01-28	20.27	20.60	19.90	20.60	18777
1999-01-29	20.17	20.60	20.17	20.27	12749
1999-02-01	20.27	20.33	20.27	20.33	1388
1999-02-02	20.49	20.49	20.06	20.06	6025
1999-02-03	20.27	20.27	20.06	20.06	1156
1999-02-04	20.06	20.27	20.06	20.17	9040
1999-02-05	20.27	20.27	20.00	20.06	2084
1999-02-08	20.27	20.38	19.84	19.84	22948
1999-02-09	19.68	20.27	19.68	20.06	8576
1999-02-10	19.84	20.00	19.84	20.00	1854
1999-02-11	19.84	19.84	19.68	19.68	12517
1999-02-12	19.52	19.57	19.01	19.01	13908
1999-02-16	19.09	19.41	19.09	19.41	1622
1999-02-17	19.24	19.26	19.24	19.26	53317
1999-02-18	19.20	19.82	19.14	19.51	22717
1999-02-19	19.47	20.60	19.47	20.27	24803
1999-02-22	20.60	20.60	20.27	20.44	14836
1999-02-23	20.71	20.71	19.90	20.38	12749
1999-02-24	20.38	20.71	20.38	20.38	12865
1999-02-25	20.33	20.38	20.17	20.38	8924
1999-02-26	20.22	20.27	19.84	19.84	7417
1999-03-01	20.27	20.38	19.68	20.38	14488
1999-03-02	19.95	20.60	19.95	20.60	15183
1999-03-03	20.60	20.71	20.27	20.65	20863
1999-03-04	20.71	20.71	20.60	20.60	6722
1999-03-05	20.44	20.71	20.44	20.49	9967
1999-03-08	20.44	20.49	20.44	20.49	694
1999-03-09	20.71	20.71	20.44	20.49	4172
1999-03-10	20.49	20.49	20.44	20.44	4751
1999-03-11	20.44	20.65	20.44	20.65	4751
1999-03-12	20.27	20.65	19.84	20.27	3476
1999-03-15	20.06	20.27	19.90	20.17	11822
1999-03-16	19.95	20.49	19.84	20.27	21906
1999-03-17	20.06	20.49	19.84	20.49	36163
1999-03-18	20.49	20.81	20.49	20.81	47639
1999-03-19	20.49	20.81	20.49	20.71	34541
1999-03-22	20.54	20.71	20.49	20.65	14836
1999-03-23	20.49	20.92	20.49	20.92	32802
1999-03-24	20.71	21.89	20.71	21.89	46595
1999-03-25	22.11	22.38	21.57	22.27	29788
1999-03-26	22.32	22.38	22.22	22.38	37323
1999-03-29	22.00	22.22	21.89	21.89	27933
1999-03-30	21.95	22.00	21.89	21.89	1622
1999-03-31	22.00	22.32	22.00	22.22	86006
1999-04-01	22.22	22.32	21.78	22.22	76385
1999-04-05	22.00	22.16	22.00	22.11	33034
1999-04-06	22.22	22.22	21.95	22.16	11590
1999-04-07	22.11	22.16	21.84	22.05	33845
1999-04-08	21.84	22.16	21.84	22.11	103855
1999-04-09	22.05	22.05	21.73	22.00	11938
1999-04-12	21.92	22.22	21.78	22.16	86700
1999-04-13	22.11	22.11	21.51	21.51	13908
1999-04-14	21.89	21.89	21.30	21.46	8576
1999-04-15	21.35	22.11	21.35	21.78	25500
1999-04-16	21.57	22.11	21.57	22.05	42307
1999-04-19	21.62	21.89	21.57	21.78	20979
1999-04-20	21.89	22.16	21.57	22.00	59346
1999-04-21	21.89	22.11	21.89	22.00	20284
1999-04-22	21.95	22.27	21.92	22.11	69777
1999-04-23	21.95	22.11	21.95	22.00	58649
1999-04-26	21.78	22.16	21.78	21.89	37902
1999-04-27	21.89	22.22	21.89	22.00	25036
1999-04-28	22.00	22.22	22.00	22.22	6490
1999-04-29	22.27	22.27	22.11	22.11	12170
1999-04-30	22.00	22.22	22.00	22.22	16343
1999-05-03	22.05	22.05	21.89	21.95	7417
1999-05-04	21.95	22.22	21.95	22.16	8576
1999-05-05	22.00	22.11	21.89	21.89	16690
1999-05-06	21.68	21.78	21.68	21.68	5447
1999-05-07	22.00	22.00	22.00	22.00	231
1999-05-10	21.68	21.89	21.68	21.84	4172
1999-05-11	21.68	21.89	21.68	21.78	10431
1999-05-12	21.78	21.78	21.57	21.57	8576
1999-05-13	21.78	21.78	21.57	21.73	8345
1999-05-14	21.78	21.78	21.35	21.35	13791
1999-05-17	21.46	21.51	21.35	21.35	11822
1999-05-18	21.35	21.35	21.35	21.35	2201
1999-05-19	21.24	21.24	20.62	20.76	4172
1999-05-20	20.92	20.92	20.49	20.49	4520
1999-05-21	20.60	20.92	20.60	20.92	2433
1999-05-24	20.71	20.71	20.60	20.60	579
1999-05-25	20.92	21.14	20.81	20.81	2317
1999-05-27	21.03	21.68	21.03	21.68	14140
1999-05-28	21.78	21.89	21.46	21.78	12170
1999-06-01	21.89	22.32	21.57	22.11	93540
1999-06-02	21.68	22.11	21.68	22.11	23993
1999-06-03	21.92	22.05	21.89	21.89	6838
1999-06-04	21.78	22.11	21.78	22.05	60272
1999-06-07	21.78	22.11	21.78	22.11	8692
1999-06-08	22.11	22.11	21.78	21.89	13213
1999-06-09	22.11	22.16	22.11	22.11	15763
1999-06-10	22.11	22.22	21.78	22.00	7648
1999-06-11	22.22	22.22	21.78	21.78	11590
1999-06-14	21.68	21.68	21.68	21.68	115
1999-06-15	22.00	22.00	21.68	21.95	3708
1999-06-16	22.11	22.22	22.00	22.11	38945
1999-06-17	22.00	22.00	21.95	21.95	1274
1999-06-18	21.92	21.92	21.68	21.68	13445
1999-06-21	21.62	22.00	21.57	21.68	7070
1999-06-22	22.00	22.00	21.57	21.57	2549
1999-06-23	22.00	22.00	21.35	21.57	6838
1999-06-24	21.57	21.57	20.92	21.19	9967
1999-06-25	21.14	21.14	21.14	21.14	579
1999-06-28	21.46	21.89	21.46	21.78	13329
1999-06-29	21.65	22.00	21.65	22.00	23645
1999-06-30	22.00	22.00	21.68	21.78	5795
1999-07-01	21.57	21.78	21.24	21.51	12633
1999-07-02	21.35	21.62	21.24	21.57	8113
1999-07-06	21.57	21.78	21.57	21.57	12865
1999-07-07	21.68	22.00	21.68	22.00	36279
1999-07-08	21.89	21.95	21.89	21.95	24225
1999-07-09	21.68	21.84	21.68	21.68	8924
1999-07-12	21.68	21.78	21.57	21.57	3245
1999-07-13	21.49	21.49	21.30	21.30	12981
1999-07-14	21.46	21.95	21.46	21.68	51115
1999-07-15	22.00	22.00	21.78	21.89	61200
1999-07-16	21.84	21.84	21.68	21.68	6374
1999-07-19	21.57	21.73	21.46	21.68	54014
1999-07-20	21.68	21.73	21.46	21.68	107101
1999-07-22	21.57	21.68	21.57	21.57	926
1999-07-23	21.35	21.68	21.35	21.51	1622
1999-07-26	21.24	21.62	21.24	21.35	3128
1999-07-27	21.24	21.57	21.03	21.46	40103
1999-07-28	21.24	21.35	21.14	21.14	1969
1999-07-29	21.14	21.14	20.49	20.49	2433
1999-07-30	19.95	19.95	19.52	19.63	13908
1999-08-02	19.30	21.03	19.30	20.98	12054
1999-08-03	20.92	20.95	20.27	20.71	6374
1999-08-04	20.33	20.71	20.33	20.71	3128
1999-08-05	20.17	20.17	20.17	20.17	1158
1999-08-06	20.17	20.27	19.52	19.52	10663
1999-08-09	19.73	19.76	18.28	18.28	16111
1999-08-10	18.44	19.30	18.44	18.87	8576
1999-08-11	19.73	19.84	19.52	19.79	12981
1999-08-12	19.20	19.68	19.20	19.63	1042
1999-08-13	19.84	19.84	18.93	19.20	47871
1999-08-16	19.52	19.79	19.09	19.79	25152
1999-08-17	19.41	19.63	19.41	19.63	5447
1999-08-18	18.98	19.38	18.98	19.38	1042
1999-08-19	18.98	19.63	18.93	19.52	18081
1999-08-20	19.25	19.25	18.66	18.98	12865
1999-08-23	18.76	18.98	18.76	18.76	12401
1999-08-24	18.82	18.87	18.82	18.82	9388
1999-08-25	18.93	19.09	18.66	18.66	21674
1999-08-26	18.66	19.09	18.66	19.09	11242
1999-08-27	18.71	18.98	18.71	18.98	4520
1999-08-30	19.17	19.17	18.87	18.87	5795
1999-08-31	18.76	18.87	18.60	18.60	18777
1999-09-01	18.98	18.98	18.98	18.98	5447
1999-09-02	18.76	18.76	18.68	18.76	2085
1999-09-03	18.98	19.14	18.60	18.98	16227
1999-09-07	18.98	19.63	18.98	19.63	20399
1999-09-08	19.41	19.63	19.30	19.63	18313
1999-09-09	19.63	19.95	19.63	19.90	8692
1999-09-10	19.41	19.41	18.66	18.76	6722
1999-09-13	19.20	19.73	19.20	19.63	11822
1999-09-14	19.41	19.79	19.25	19.73	33497
1999-09-15	19.25	19.95	19.22	19.95	64098
1999-09-16	19.52	19.84	18.93	18.93	28397
1999-09-17	19.09	19.41	18.98	19.41	4520
1999-09-20	19.52	19.52	19.09	19.09	32686
1999-09-21	19.09	19.30	19.09	19.09	2549
1999-09-22	19.41	19.41	19.41	19.41	1505
1999-09-23	19.52	19.52	19.14	19.20	14372
1999-09-24	19.20	19.52	19.20	19.30	130283
1999-09-27	19.30	19.41	18.98	19.30	78355
1999-09-28	19.20	19.41	19.14	19.41	6142
1999-09-29	19.36	19.41	17.90	17.90	23529
1999-09-30	18.23	18.23	16.72	16.82	253730
1999-10-01	17.04	18.71	17.04	18.71	20515
1999-10-04	18.76	18.93	18.06	18.55	10663
1999-10-05	18.66	18.98	18.66	18.98	5795
1999-10-06	19.16	19.49	18.49	19.22	23182
1999-10-07	19.10	19.10	18.99	18.99	8102
1999-10-08	19.10	19.10	18.66	19.08	15867
1999-10-11	19.05	19.05	19.05	19.05	2249
1999-10-12	19.05	19.10	18.88	19.10	15192
1999-10-13	18.88	18.88	18.66	18.77	7877
1999-10-14	18.99	18.99	18.99	18.99	562
1999-10-15	18.66	18.88	18.55	18.55	12603
1999-10-18	18.88	18.99	18.55	18.99	34773
1999-10-19	18.72	19.33	18.72	19.33	11816
1999-10-20	19.22	19.22	18.88	18.88	5738
1999-10-21	18.77	19.16	18.72	19.16	40400
1999-10-22	18.88	18.88	18.72	18.88	12715
1999-10-25	18.88	18.88	18.22	18.47	20031
1999-10-26	18.77	18.77	17.99	18.22	12153
1999-10-27	18.10	18.44	18.10	18.44	2025
1999-10-28	18.55	18.72	18.55	18.55	7201
1999-10-29	18.60	18.77	18.60	18.77	5063
1999-11-02	18.77	18.88	18.77	18.83	10015
1999-11-03	18.99	19.33	18.99	19.33	14629
1999-11-04	19.33	19.33	18.88	19.10	3825
1999-11-05	19.33	19.33	18.66	18.77	32635
1999-11-08	19.16	19.16	18.55	18.55	25433
1999-11-09	18.77	18.77	18.77	18.77	2812
1999-11-10	18.66	19.33	18.66	19.33	9226
1999-11-11	19.27	19.30	19.27	19.27	787
1999-11-12	19.33	19.33	19.27	19.27	3938
1999-11-15	19.30	19.33	18.66	18.66	9002
1999-11-16	18.99	19.33	18.66	19.10	17668
1999-11-17	18.77	19.22	18.77	19.16	17555
1999-11-18	19.22	19.33	19.17	19.33	37137
1999-11-19	19.33	19.33	18.83	19.10	21944
1999-11-22	19.05	19.05	18.88	18.94	4050
1999-11-23	18.94	19.16	18.94	19.16	11365
1999-11-24	18.88	18.88	18.88	18.88	223
1999-11-26	19.33	19.33	18.88	18.88	5851
1999-11-29	18.88	18.88	18.88	18.88	449
1999-11-30	18.88	18.99	18.88	18.94	23632
1999-12-01	18.83	18.88	18.49	18.49	16430
1999-12-02	18.55	18.77	18.16	18.22	68535
1999-12-03	18.49	18.55	18.49	18.51	2925
1999-12-06	18.49	18.49	17.66	17.77	12266
1999-12-07	17.99	18.22	17.22	17.72	12378
1999-12-08	17.11	17.77	17.11	17.77	7989
1999-12-09	17.77	17.99	17.77	17.77	19131
1999-12-10	17.99	17.99	17.33	17.77	38487
1999-12-13	17.66	18.55	17.49	18.55	31060
1999-12-14	18.10	18.49	17.66	18.49	12490
1999-12-15	18.27	18.60	18.27	18.55	10353
1999-12-16	18.33	18.66	18.33	18.38	25320
1999-12-17	18.66	18.66	18.49	18.60	39725
1999-12-20	18.55	18.60	17.77	18.22	17893
1999-12-21	18.60	18.60	17.61	17.61	11253
1999-12-22	18.55	18.60	17.77	18.22	27121
1999-12-23	17.99	18.22	17.99	18.16	13166
1999-12-27	18.60	18.60	17.77	18.60	9002
1999-12-28	18.60	18.60	18.12	18.44	14291
1999-12-29	18.58	18.60	17.55	17.94	22619
1999-12-30	17.80	18.60	17.80	18.60	10690
1999-12-31	17.95	17.95	17.95	17.95	1575
2000-01-03	17.94	18.60	17.72	18.16	23295
2000-01-04	17.74	17.77	17.72	17.72	3038
2000-01-05	17.49	18.27	17.47	18.27	5513
2000-01-06	17.77	18.22	17.77	18.22	2362
2000-01-07	18.22	18.22	17.79	17.79	12378
2000-01-10	17.77	18.27	17.77	18.27	3713
2000-01-11	17.77	17.77	15.99	16.55	58182
2000-01-12	16.49	16.61	16.22	16.22	27346
2000-01-13	16.77	17.49	16.22	16.22	40400
2000-01-14	16.88	16.88	16.27	16.61	11477
2000-01-18	16.02	16.22	15.94	16.16	22057
2000-01-19	16.22	16.38	16.11	16.22	21269
2000-01-20	16.49	16.49	15.88	15.88	27346
2000-01-21	15.99	15.99	15.88	15.88	20705
2000-01-24	15.88	15.88	14.16	14.99	42088
2000-01-25	15.83	15.83	15.05	15.11	32073
2000-01-26	15.11	15.44	15.11	15.11	49177
2000-01-27	15.74	15.74	14.77	14.77	31622
2000-01-28	14.99	15.44	14.77	14.88	21606
2000-01-31	14.79	14.88	14.77	14.88	7314
2000-02-01	14.83	14.83	14.50	14.55	39613
2000-02-02	14.55	14.72	13.38	13.66	45127
2000-02-03	14.55	15.27	13.55	13.98	102634
2000-02-04	14.66	14.66	14.22	14.22	9902
2000-02-07	14.22	14.44	13.22	14.44	107923
2000-02-08	13.77	14.72	13.77	14.66	15867
2000-02-09	14.22	15.11	14.22	14.94	32298
2000-02-10	14.33	15.05	14.33	14.66	7427
2000-02-11	14.69	14.77	14.50	14.66	6751
2000-02-14	14.33	14.66	14.11	14.11	51317
2000-02-15	14.44	14.66	14.44	14.66	9226
2000-02-16	14.66	14.77	14.22	14.22	15754
2000-02-17	14.44	14.66	14.44	14.50	46140
2000-02-18	14.33	14.50	14.33	14.33	3825
2000-02-22	14.50	14.61	13.77	13.77	84177
2000-02-23	13.77	14.00	13.66	13.66	17780
2000-02-24	13.77	13.77	13.61	13.61	88905
2000-02-25	13.61	13.77	13.61	13.61	29372
2000-02-28	13.77	13.77	13.61	13.72	73262
2000-02-29	13.66	13.77	13.55	13.77	39500
2000-03-01	13.66	14.00	13.61	13.94	13954
2000-03-02	14.00	14.99	13.73	14.99	49854
2000-03-03	14.77	14.77	13.77	13.77	46140
2000-03-06	13.83	15.44	13.72	15.44	71349
2000-03-07	14.08	15.33	14.05	14.05	33310
2000-03-08	14.22	14.88	14.05	14.88	25770
2000-03-09	14.88	15.33	14.66	15.11	14404
2000-03-10	15.33	15.33	14.66	14.66	11140
2000-03-13	14.66	14.66	14.66	14.66	1124
2000-03-14	14.77	15.02	14.77	14.94	14066
2000-03-15	14.88	14.97	14.66	14.72	17893
2000-03-16	14.91	15.31	14.91	15.27	22394
2000-03-17	14.77	14.88	14.72	14.88	8439
2000-03-20	15.11	15.11	14.88	14.88	13053
2000-03-21	14.88	15.33	14.88	15.33	29597
2000-03-22	15.33	15.33	15.11	15.11	5288
2000-03-23	15.11	15.55	15.11	15.33	53680
2000-03-24	15.33	15.33	15.22	15.22	8439
2000-03-27	15.11	15.22	14.99	15.11	23295
2000-03-28	15.44	15.44	15.09	15.09	19467
2000-03-29	15.05	15.05	13.72	14.83	19018
2000-03-30	14.11	14.99	14.11	14.66	2700
2000-03-31	15.33	16.66	15.05	16.44	51092
2000-04-03	15.11	15.55	14.33	14.66	9790
2000-04-04	14.66	14.66	14.33	14.38	22394
2000-04-05	14.44	15.33	14.40	15.33	4838
2000-04-06	15.44	15.44	14.50	14.50	14066
2000-04-07	14.55	14.61	14.50	14.61	15529
2000-04-10	14.61	14.77	14.55	14.77	13616
2000-04-11	14.77	14.77	14.22	14.22	7539
2000-04-12	14.11	14.77	14.11	14.66	14404
2000-04-13	14.63	14.77	14.61	14.66	13391
2000-04-14	14.61	14.61	13.83	13.94	17330
2000-04-17	14.27	14.27	13.83	14.27	11816
2000-04-18	14.19	14.41	13.88	13.88	6414
2000-04-19	14.50	15.38	14.11	14.66	8102
2000-04-20	14.66	14.66	14.11	14.11	13954
2000-04-24	14.11	14.38	14.11	14.38	16542
2000-04-25	14.50	14.72	14.11	14.70	33873
2000-04-26	14.72	15.55	14.66	15.55	8102
2000-04-27	15.11	15.33	14.38	15.33	9902
2000-04-28	14.66	14.66	14.00	14.58	13841
2000-05-01	14.77	15.08	14.00	14.88	23407
2000-05-02	14.88	14.88	14.33	14.38	10353
2000-05-03	14.83	14.83	14.22	14.50	1687
2000-05-04	14.83	15.11	14.27	15.11	6639
2000-05-05	15.11	15.11	14.61	14.61	4388
2000-05-08	14.88	14.90	14.72	14.88	4163
2000-05-09	14.66	14.88	14.55	14.55	7652
2000-05-10	14.44	14.44	14.05	14.05	9115
2000-05-11	14.99	15.11	14.27	14.27	13616
2000-05-12	14.99	15.11	14.55	14.55	4275
2000-05-15	14.50	14.50	14.00	14.44	14741
2000-05-16	14.44	14.44	14.11	14.22	9226
2000-05-17	14.11	14.44	14.11	14.44	15642
2000-05-18	14.22	14.50	14.22	14.50	8890
2000-05-19	14.22	14.66	14.22	14.27	10239
2000-05-22	14.55	14.61	14.11	14.55	12603
2000-05-23	14.55	14.55	14.00	14.00	8439
2000-05-24	14.00	14.55	14.00	14.55	11365
2000-05-25	14.44	14.44	14.11	14.11	5176
2000-05-26	14.22	14.33	14.22	14.22	1236
2000-05-30	14.22	14.33	14.00	14.22	25433
2000-05-31	14.22	14.50	14.22	14.50	3375
2000-06-01	14.55	14.77	14.55	14.77	2025
2000-06-02	14.72	15.11	14.44	14.88	15867
2000-06-05	14.61	14.66	14.61	14.66	12378
2000-06-06	14.66	15.11	14.66	15.11	38936
2000-06-07	15.11	15.22	14.99	15.11	6414
2000-06-08	15.44	15.44	15.05	15.38	3825
2000-06-09	15.11	15.49	15.11	15.49	6414
2000-06-12	15.33	15.44	15.33	15.44	1912
2000-06-13	15.44	15.44	15.33	15.44	14066
2000-06-14	15.44	15.44	15.16	15.16	9452
2000-06-15	15.16	15.33	15.05	15.11	33648
2000-06-16	15.61	15.61	15.16	15.22	23182
2000-06-19	15.33	15.33	15.05	15.05	10239
2000-06-20	15.05	15.11	15.05	15.11	1349
2000-06-21	15.05	15.11	15.05	15.11	2025
2000-06-22	15.33	15.33	14.83	14.88	16767
2000-06-23	15.16	15.55	14.66	15.55	38487
2000-06-26	15.49	15.49	14.94	14.99	7652
2000-06-27	15.33	15.55	14.72	15.55	20594
2000-06-28	15.22	15.55	15.11	15.11	7539
2000-06-29	14.83	15.05	14.50	14.88	18906
2000-06-30	14.61	15.88	14.38	15.61	79900
2000-07-03	15.61	15.99	15.55	15.94	14854
2000-07-05	15.80	15.80	14.88	14.94	13279
2000-07-06	14.83	15.22	14.66	15.22	7989
2000-07-07	15.22	15.33	14.77	15.11	10690
2000-07-10	14.99	15.11	14.83	14.99	34210
2000-07-11	14.94	15.05	14.88	14.99	26108
2000-07-12	14.99	14.99	14.88	14.94	8213
2000-07-13	14.99	15.05	14.99	15.05	3150
2000-07-14	14.88	15.05	14.88	15.05	10690
2000-07-17	14.88	15.11	14.88	14.88	11365
2000-07-18	15.05	15.22	14.99	14.99	18454
2000-07-19	15.11	15.11	14.94	15.11	4613
2000-07-20	15.11	15.11	15.11	15.11	10578
2000-07-21	15.05	15.22	15.05	15.11	25095
2000-07-24	14.99	15.11	14.99	14.99	7089
2000-07-25	14.94	15.27	14.94	15.16	17330
2000-07-26	15.33	16.27	15.33	16.27	38037
2000-07-27	16.22	16.22	15.55	15.55	18005
2000-07-28	15.55	15.77	15.33	15.55	20480
2000-07-31	15.55	16.33	15.33	16.27	66734
2000-08-01	16.33	16.33	15.77	15.81	26671
2000-08-02	15.72	15.88	15.55	15.66	53117
2000-08-03	15.66	15.99	15.66	15.94	38936
2000-08-04	15.88	15.97	15.55	15.66	18005
2000-08-07	15.66	15.99	15.66	15.77	22169
2000-08-08	15.55	15.77	15.55	15.77	18118
2000-08-09	15.72	15.77	15.72	15.77	1236
2000-08-10	15.66	15.66	15.61	15.61	11703
2000-08-11	15.63	15.66	15.61	15.61	3263
2000-08-14	15.58	15.77	15.58	15.77	7652
2000-08-15	15.52	15.77	15.38	15.49	12490
2000-08-16	15.38	15.49	15.38	15.49	2700
2000-08-17	15.55	15.55	15.38	15.44	3263
2000-08-18	15.38	15.38	15.38	15.38	1012
2000-08-21	15.33	15.44	15.22	15.44	6751
2000-08-22	15.33	15.77	15.33	15.77	8439
2000-08-23	15.66	15.83	15.66	15.72	47603
2000-08-24	15.77	15.83	15.77	15.77	15642
2000-08-25	15.80	15.83	15.77	15.83	19356
2000-08-28	15.88	15.94	15.88	15.94	18568
2000-08-29	15.88	15.88	15.88	15.88	9002
2000-08-30	15.77	15.99	15.77	15.99	19018
2000-08-31	15.88	16.11	15.77	15.88	47265
2000-09-01	15.99	15.99	15.83	15.88	17893
2000-09-05	15.94	16.33	15.94	15.99	132795
2000-09-06	15.99	16.33	15.99	16.33	4500
2000-09-07	16.05	16.44	15.94	16.22	12490
2000-09-08	15.99	15.99	15.99	15.99	12378
2000-09-11	15.99	16.11	15.99	16.11	24982
2000-09-12	15.99	16.27	15.99	15.99	20705
2000-09-13	15.99	16.22	15.99	16.04	22057
2000-09-14	15.99	16.22	15.99	16.05	21944
2000-09-15	16.11	16.22	15.99	16.22	13504
2000-09-18	15.99	16.22	15.99	16.22	24645
2000-09-19	16.22	16.22	15.99	16.16	16092
2000-09-20	16.16	16.38	15.99	16.38	18568
2000-09-21	16.55	16.55	16.11	16.27	16317
2000-09-22	16.27	16.49	16.11	16.49	32635
2000-09-25	16.44	16.99	15.99	16.44	71349
2000-09-26	16.22	16.44	16.16	16.27	9002
2000-09-27	16.11	16.61	16.05	16.11	9677
2000-09-28	16.55	16.88	16.27	16.66	42764
2000-09-29	16.44	16.88	16.22	16.44	54918
2000-10-02	16.66	16.88	16.33	16.83	19581
2000-10-03	16.88	16.88	16.44	16.88	22057
2000-10-04	16.88	17.11	16.77	16.99	123004
2000-10-05	17.13	17.22	16.38	16.38	12828
2000-10-06	16.88	16.88	16.44	16.66	12153
2000-10-09	16.44	16.88	16.27	16.66	9115
2000-10-10	16.38	16.40	16.38	16.38	6414
2000-10-11	16.27	16.29	16.27	16.29	2700
2000-10-12	16.22	16.22	15.99	16.11	22619
2000-10-13	16.11	16.16	15.99	16.16	26558
2000-10-16	16.16	16.88	16.16	16.66	44339
2000-10-17	16.22	16.22	15.99	16.11	2925
2000-10-18	16.11	16.88	16.05	16.66	5626
2000-10-19	16.22	16.66	16.16	16.38	11365
2000-10-20	16.66	16.66	16.05	16.55	14741
2000-10-23	16.33	16.66	16.33	16.66	8327
2000-10-24	16.66	16.88	16.44	16.66	21606
2000-10-25	16.44	16.66	16.11	16.11	7089
2000-10-26	16.05	16.11	15.99	16.05	2474
2000-10-27	16.05	16.22	16.05	16.22	2474
2000-10-30	16.27	16.77	16.27	16.77	3263
2000-10-31	16.83	16.88	16.55	16.88	6189
2000-11-01	16.44	16.66	16.44	16.66	5738
2000-11-02	16.76	16.88	16.66	16.88	10127
2000-11-03	16.88	16.99	16.83	16.83	15867
2000-11-06	16.55	16.55	16.44	16.44	2362
2000-11-07	16.33	16.44	16.11	16.22	10464
2000-11-08	16.31	16.44	16.31	16.44	1800
2000-11-09	16.22	16.83	16.22	16.83	3713
2000-11-10	16.83	16.83	16.11	16.33	4388
2000-11-13	16.11	16.83	15.99	16.83	5513
2000-11-14	16.81	17.33	16.77	17.33	16317
2000-11-15	17.33	17.44	16.83	16.88	14516
2000-11-16	16.88	17.44	16.88	17.05	10127
2000-11-17	17.38	17.38	16.94	16.94	9340
2000-11-20	16.88	17.11	16.66	16.72	10915
2000-11-21	16.88	16.88	16.66	16.66	9002
2000-11-22	16.66	16.88	16.33	16.33	7877
2000-11-24	16.83	16.88	16.49	16.88	2925
2000-11-27	16.44	16.88	16.44	16.87	7652
2000-11-28	16.83	16.83	16.22	16.22	6301
2000-11-29	16.44	16.72	16.44	16.49	1575
2000-11-30	16.61	16.63	15.88	16.38	12041
2000-12-01	16.44	16.77	16.44	16.77	7427
2000-12-04	16.49	16.49	15.16	15.55	15642
2000-12-05	15.51	16.88	15.51	16.88	19806
2000-12-06	16.77	17.38	16.77	16.99	25995
2000-12-07	17.05	17.16	16.88	16.99	27571
2000-12-08	17.38	17.55	17.22	17.55	25208
2000-12-11	17.55	17.66	17.05	17.66	41526
2000-12-12	17.66	18.44	17.61	17.66	16992
2000-12-13	17.72	18.10	17.33	17.38	23857
2000-12-14	17.38	17.44	16.99	17.05	7652
2000-12-15	17.05	17.22	16.55	16.67	78213
2000-12-18	16.88	17.27	16.77	17.27	10690
2000-12-19	17.01	17.51	17.01	17.22	41301
2000-12-20	17.27	17.49	17.27	17.44	25433
2000-12-21	17.49	17.72	17.33	17.66	28021
2000-12-22	17.77	18.10	17.72	18.05	134595
2000-12-26	18.05	18.10	17.83	18.10	50079
2000-12-27	18.10	18.33	17.88	18.33	25995
2000-12-28	18.22	19.10	18.10	18.88	503047
2000-12-29	19.10	19.10	18.77	18.88	115913
2001-01-02	19.33	19.33	18.88	19.05	58069
2001-01-03	18.79	19.27	18.77	19.22	65497
2001-01-04	19.22	19.49	19.10	19.22	199418
2001-01-05	18.99	19.55	18.88	19.49	178597
2001-01-08	19.49	19.77	19.44	19.72	628978
2001-01-09	19.70	19.74	19.33	19.55	37362
2001-01-10	19.55	19.77	18.33	19.33	180511
2001-01-11	19.34	19.77	19.10	19.66	162843
2001-01-12	19.66	19.66	19.38	19.38	67860
2001-01-16	19.66	19.72	19.38	19.66	147762
2001-01-17	19.70	19.94	18.88	18.94	48503
2001-01-18	19.10	19.66	19.05	19.66	45127
2001-01-19	19.44	19.55	19.44	19.44	21606
2001-01-22	19.10	19.44	18.94	19.27	53567
2001-01-23	19.30	19.66	19.27	19.66	96107
2001-01-24	19.66	19.99	19.60	19.88	200993
2001-01-25	19.73	19.99	19.55	19.55	18343
2001-01-26	19.49	19.99	19.49	19.60	124917
2001-01-29	19.72	19.94	19.38	19.88	95995
2001-01-30	19.94	19.94	19.44	19.72	22507
2001-01-31	19.77	19.77	19.66	19.72	28809
2001-02-01	19.33	19.88	19.16	19.60	10239
2001-02-02	19.33	19.38	19.13	19.16	3487
2001-02-05	19.33	19.44	19.22	19.22	9902
2001-02-06	19.44	19.77	19.44	19.55	32410
2001-02-07	19.49	19.60	19.44	19.55	36236
2001-02-08	19.55	19.66	19.38	19.60	89242
2001-02-09	19.44	19.72	19.44	19.72	55818
2001-02-12	19.72	19.99	19.60	19.88	107699
2001-02-13	19.99	20.05	19.72	19.88	44902
2001-02-14	19.99	19.99	19.60	19.94	32298
2001-02-15	19.94	19.94	19.44	19.55	79226
2001-02-16	19.77	19.88	19.66	19.72	21832
2001-02-20	19.72	19.88	19.60	19.88	31172
2001-02-21	19.38	19.83	18.99	19.34	114001
2001-02-22	19.55	19.77	19.22	19.72	73037
2001-02-23	19.33	19.88	19.33	19.88	41526
2001-02-26	19.88	19.99	19.60	19.99	166331
2001-02-27	19.63	20.22	19.55	20.22	249272
2001-02-28	20.22	20.55	19.74	20.55	67972
2001-03-01	20.44	20.55	20.38	20.44	76413
2001-03-02	20.55	20.55	20.44	20.44	56943
2001-03-05	20.44	20.55	19.99	20.22	14291
2001-03-06	20.22	20.22	19.99	19.99	2137
2001-03-07	20.19	20.44	20.09	20.44	9452
2001-03-08	20.44	20.55	19.99	20.22	15079
2001-03-09	20.06	20.55	19.99	20.08	28921
2001-03-12	20.27	20.55	19.99	20.44	30497
2001-03-13	20.44	20.55	19.99	20.44	117940
2001-03-14	19.90	20.55	19.60	20.44	98695
2001-03-15	20.38	20.38	19.33	19.33	15642
2001-03-16	19.83	19.88	19.33	19.88	55368
2001-03-19	19.55	20.55	18.94	20.53	63695
2001-03-20	20.33	20.83	20.33	20.44	98020
2001-03-21	20.10	20.66	20.10	20.44	33536
2001-03-22	20.55	20.66	19.44	20.65	86541
2001-03-23	20.22	20.77	20.22	20.44	31397
2001-03-26	20.77	21.49	20.33	21.33	22844
2001-03-27	21.27	21.77	20.94	21.71	63358
2001-03-28	21.76	21.77	21.33	21.77	97795
2001-03-29	21.71	22.10	21.49	21.83	43213
2001-03-30	21.69	21.83	21.60	21.83	57056
2001-04-02	21.87	21.88	21.55	21.55	28246
2001-04-03	21.77	21.77	20.94	21.21	30610
2001-04-04	20.88	21.38	20.60	21.33	24307
2001-04-05	20.49	21.77	20.49	21.77	59757
2001-04-06	21.33	21.71	21.33	21.55	13504
2001-04-09	21.33	21.68	21.28	21.68	12378
2001-04-10	21.10	21.76	21.10	21.55	23745
2001-04-11	21.10	21.68	21.10	21.16	6301
2001-04-12	21.68	21.68	21.26	21.41	14291
2001-04-16	21.41	21.73	21.29	21.37	5513
2001-04-17	21.50	21.50	21.28	21.33	12941
2001-04-18	21.32	21.90	21.28	21.73	28359
2001-04-19	21.45	21.55	21.33	21.33	36349
2001-04-20	21.33	21.46	21.24	21.46	10353
2001-04-23	21.29	21.46	21.01	21.33	24082
2001-04-24	21.41	21.41	21.28	21.41	4613
2001-04-25	21.41	21.41	21.28	21.41	9452
2001-04-26	21.41	21.41	21.24	21.37	6864
2001-04-27	20.94	21.41	20.94	21.34	21381
2001-04-30	21.36	21.40	21.28	21.28	7539
2001-05-01	21.15	21.28	20.94	21.28	8777
2001-05-02	21.01	21.40	20.97	21.40	7989
2001-05-03	21.10	22.10	21.10	22.09	120517
2001-05-04	21.97	22.38	21.78	22.38	13111
2001-05-07	22.38	23.08	22.36	22.46	76047
2001-05-08	22.77	23.11	22.21	22.98	57471
2001-05-09	22.99	22.99	22.01	22.24	10161
2001-05-10	22.23	22.93	22.01	22.51	7975
2001-05-11	22.40	22.42	22.01	22.42	1637
2001-05-14	21.98	22.03	21.92	21.92	32232
2001-05-15	22.06	22.61	21.92	22.10	45234
2001-05-16	22.57	22.57	22.15	22.15	12783
2001-05-17	22.51	23.02	22.24	23.02	96041
2001-05-18	23.11	23.23	22.88	23.02	32887
2001-05-21	22.88	23.03	22.88	23.02	49386
2001-05-22	22.89	22.99	22.83	22.89	9396
2001-05-23	22.79	23.21	22.79	23.21	40536
2001-05-24	23.15	23.34	23.15	23.34	39880
2001-05-25	23.34	23.70	23.29	23.52	24037
2001-05-29	23.34	23.52	23.34	23.34	5681
2001-05-30	23.34	23.48	23.34	23.38	46327
2001-05-31	23.43	23.48	23.34	23.34	17918
2001-06-01	23.29	23.43	23.29	23.43	21415
2001-06-04	23.48	23.52	23.35	23.48	28953
2001-06-05	23.48	23.69	23.43	23.57	33871
2001-06-06	23.56	23.57	23.43	23.57	80089
2001-06-07	23.56	23.66	23.56	23.66	33434
2001-06-08	23.66	23.66	23.57	23.66	57471
2001-06-11	23.70	23.70	23.52	23.66	11253
2001-06-12	23.65	23.65	23.55	23.65	5025
2001-06-13	23.61	23.61	23.49	23.55	12674
2001-06-14	23.34	23.60	23.25	23.46	57035
2001-06-15	23.26	23.40	22.93	23.05	83367
2001-06-18	23.05	23.61	22.98	23.52	40754
2001-06-19	23.52	23.69	23.52	23.53	6336
2001-06-20	23.60	23.75	23.60	23.66	33543
2001-06-21	23.79	23.93	23.61	23.93	6664
2001-06-22	23.88	23.93	23.61	23.62	36275
2001-06-25	23.84	23.84	23.52	23.52	16826
2001-06-26	23.60	23.99	23.21	23.80	81619
2001-06-27	23.84	24.16	23.80	24.11	14640
2001-06-28	24.07	24.14	23.67	23.74	6555
2001-06-29	23.74	27.14	23.74	24.62	97243
2001-07-02	24.88	24.90	24.52	24.52	92435
2001-07-03	24.70	24.85	24.30	24.83	22070
2001-07-05	24.83	25.08	24.25	24.32	4479
2001-07-06	25.08	25.08	24.25	25.07	8194
2001-07-09	25.11	25.17	24.49	25.17	15952
2001-07-10	25.17	25.17	24.25	24.71	31139
2001-07-11	24.26	24.88	24.21	24.56	21305
2001-07-12	24.56	24.71	24.22	24.71	7975
2001-07-13	24.22	24.71	24.22	24.64	1747
2001-07-16	24.71	24.71	24.48	24.71	19448
2001-07-17	24.71	24.71	24.48	24.67	21852
2001-07-18	24.71	24.71	23.80	23.80	14859
2001-07-19	24.67	25.85	24.44	25.85	39334
2001-07-20	25.08	25.85	25.08	25.63	18355
2001-07-23	25.84	25.84	25.31	25.55	26113
2001-07-24	25.44	26.48	25.43	25.83	108497
2001-07-25	25.63	25.70	25.17	25.63	14093
2001-07-26	25.65	25.99	25.63	25.81	58673
2001-07-27	26.04	26.13	25.85	25.95	90142
2001-07-30	26.07	27.58	25.64	27.46	162147
2001-07-31	27.51	28.69	27.46	27.97	42721
2001-08-01	28.60	28.94	28.14	28.58	96370
2001-08-02	28.60	28.74	28.47	28.50	48403
2001-08-03	28.61	28.65	28.46	28.60	19776
2001-08-06	28.14	28.78	28.14	28.55	31357
2001-08-07	28.16	28.78	28.16	28.61	28080
2001-08-08	28.69	28.83	28.28	28.55	36930
2001-08-09	28.88	29.42	28.55	29.41	23381
2001-08-10	29.40	29.52	28.81	29.42	67852
2001-08-13	28.97	29.41	28.78	29.05	90907
2001-08-14	29.07	29.38	28.78	29.06	58564
2001-08-15	29.04	29.20	29.04	29.14	30921
2001-08-16	29.15	29.15	29.00	29.10	82275
2001-08-17	29.10	29.15	28.81	29.06	66541
2001-08-20	29.06	29.74	29.06	29.52	36275
2001-08-21	29.11	29.74	28.72	29.16	55942
2001-08-22	29.28	29.78	29.16	29.72	84023
2001-08-23	29.77	29.93	29.53	29.79	48403
2001-08-24	29.80	29.80	28.47	28.82	29172
2001-08-27	28.43	28.43	26.59	27.36	64574
2001-08-28	27.27	27.76	27.18	27.66	46436
2001-08-29	27.32	27.91	27.32	27.55	28626
2001-08-30	27.68	28.37	27.28	28.11	46327
2001-08-31	28.11	28.37	27.69	27.70	14422
2001-09-04	27.70	28.36	27.46	27.64	38897
2001-09-05	27.64	28.34	27.15	28.34	23491
2001-09-06	27.90	28.14	27.73	27.89	55614
2001-09-07	27.69	28.13	27.22	27.59	28517
2001-09-10	27.59	27.59	27.11	27.15	22180
2001-09-17	27.08	27.08	26.22	26.89	36165
2001-09-18	26.28	26.63	26.28	26.31	24365
2001-09-19	26.63	26.65	26.22	26.65	37149
2001-09-20	26.28	27.27	26.20	26.99	79434
2001-09-21	26.32	26.72	24.75	26.16	132427
2001-09-24	26.54	27.59	24.85	26.79	78123
2001-09-25	27.36	27.59	27.04	27.45	23381
2001-09-26	27.69	27.69	26.60	27.06	26441
2001-09-27	26.82	27.91	26.58	26.94	80089
2001-09-28	26.95	27.69	26.95	27.63	53757
2001-10-01	27.68	27.69	26.14	26.85	63700
2001-10-02	26.54	27.64	26.54	27.46	25895
2001-10-03	27.63	27.64	27.36	27.64	13329
2001-10-04	27.64	27.64	27.06	27.06	15842
2001-10-05	26.77	27.34	26.63	27.15	19557
2001-10-08	26.54	27.09	26.54	26.61	5681
2001-10-09	26.61	27.14	26.61	26.74	20868
2001-10-10	26.62	27.16	26.62	27.10	45015
2001-10-11	27.14	27.46	27.14	27.36	12018
2001-10-12	27.34	27.64	26.76	26.82	13111
2001-10-15	27.00	27.00	26.86	26.98	20650
2001-10-16	26.92	27.22	26.07	26.57	52992
2001-10-17	26.57	26.72	26.07	26.50	17481
2001-10-18	24.76	26.50	24.75	26.37	99429
2001-10-19	26.08	26.93	26.08	26.59	31686
2001-10-22	26.29	27.36	26.29	26.94	19229
2001-10-23	26.94	27.46	26.10	27.27	24474
2001-10-24	27.46	27.46	26.92	27.29	10925
2001-10-25	27.45	27.46	26.54	27.46	6009
2001-10-26	27.46	27.59	27.21	27.44	10379
2001-10-29	27.41	27.46	27.36	27.37	16826
2001-10-30	27.37	27.78	27.14	27.71	61842
2001-10-31	28.25	28.45	27.50	28.37	70911
2001-11-01	27.64	28.79	27.64	28.79	39662
2001-11-02	28.14	28.83	28.14	28.58	40864
2001-11-05	28.59	28.83	27.95	28.50	28408
2001-11-06	28.22	28.44	28.01	28.37	13220
2001-11-07	28.28	28.33	27.09	27.38	31030
2001-11-08	27.43	27.83	27.36	27.80	11799
2001-11-09	27.51	28.71	27.51	28.48	112322
2001-11-12	28.49	28.96	28.23	28.88	16826
2001-11-13	28.95	30.19	28.95	29.93	40317
2001-11-14	30.37	30.41	29.52	29.97	56925
2001-11-15	29.96	30.02	29.79	29.96	20650
2001-11-16	30.02	30.02	28.37	29.10	16607
2001-11-19	28.71	28.91	28.37	28.55	7101
2001-11-20	28.60	29.29	28.40	29.29	27096
2001-11-21	29.33	29.33	29.10	29.10	1201
2001-11-23	29.13	29.56	28.37	28.71	3386
2001-11-26	28.96	29.01	28.73	28.92	24365
2001-11-27	29.14	29.15	28.49	28.49	8522
2001-11-28	28.49	28.78	28.27	28.50	40645
2001-11-29	28.50	29.29	28.46	28.60	37477
2001-11-30	28.60	29.26	28.45	28.92	26549
2001-12-03	28.83	29.05	28.58	28.77	18465
2001-12-04	29.06	29.06	28.34	28.87	14750
2001-12-05	28.34	29.06	28.34	28.83	11472
2001-12-06	28.82	29.25	28.74	28.97	37914
2001-12-07	28.90	30.20	28.90	29.29	39443
2001-12-10	29.28	29.28	28.70	28.97	17372
2001-12-11	28.60	28.97	28.42	28.53	23709
2001-12-12	28.63	28.63	28.14	28.48	17153
2001-12-13	28.50	28.55	28.29	28.37	24474
2001-12-14	28.51	28.63	28.28	28.46	13329
2001-12-17	28.60	28.60	27.96	28.03	30484
2001-12-18	27.90	28.10	27.57	27.63	37586
2001-12-19	28.01	28.16	27.80	27.87	62498
2001-12-20	27.71	28.18	27.55	28.07	94403
2001-12-21	28.19	29.10	27.59	29.07	99538
2001-12-24	28.83	29.39	28.83	29.10	23928
2001-12-26	29.10	29.10	28.79	29.00	58673
2001-12-27	28.75	29.23	28.75	29.01	45453
2001-12-28	29.01	29.24	28.62	29.02	29063
2001-12-31	28.85	29.42	28.77	28.84	43267
2002-01-02	28.69	29.10	27.59	27.87	16170
2002-01-03	27.96	28.30	27.08	27.69	25347
2002-01-04	27.27	27.46	26.72	26.95	168156
2002-01-07	26.72	27.14	26.63	26.95	85662
2002-01-08	27.04	27.47	26.82	27.47	81181
2002-01-09	27.53	27.97	27.31	27.63	23491
2002-01-10	27.30	27.91	27.30	27.81	20103
2002-01-11	27.55	28.87	27.46	28.07	66650
2002-01-14	28.37	28.37	25.63	25.76	467430
2002-01-15	26.41	27.18	26.14	26.33	61842
2002-01-16	26.43	26.94	26.38	26.92	46217
2002-01-17	26.97	27.00	26.82	26.99	58564
2002-01-18	27.00	27.00	26.54	26.62	41629
2002-01-22	26.72	26.77	26.54	26.72	16607
2002-01-23	26.63	27.73	26.63	27.50	71785
2002-01-24	27.64	27.78	27.50	27.59	51790
2002-01-25	27.78	27.78	27.50	27.59	67196
2002-01-28	27.69	27.85	27.59	27.73	62715
2002-01-29	27.85	28.23	27.85	28.01	203120
2002-01-30	28.01	28.67	27.80	28.67	80199
2002-01-31	28.69	29.02	27.99	28.72	81728
2002-02-01	28.97	29.06	28.74	28.77	51353
2002-02-04	28.77	29.02	27.98	28.11	36930
2002-02-05	27.82	28.02	27.73	27.99	10051
2002-02-06	27.78	28.01	27.73	28.01	12674
2002-02-07	28.06	28.06	27.69	27.91	14203
2002-02-08	28.06	28.65	27.71	28.65	9068
2002-02-11	28.37	28.76	27.92	28.46	10379
2002-02-12	28.69	28.69	28.05	28.52	16935
2002-02-13	28.51	28.78	28.38	28.75	146303
2002-02-14	28.78	28.91	28.78	28.78	14313
2002-02-15	28.78	29.00	28.43	29.00	18901
2002-02-19	28.85	29.02	28.74	28.74	20978
2002-02-20	29.05	29.05	28.35	29.01	39115
2002-02-21	28.37	29.06	28.37	28.78	51244
2002-02-22	28.74	29.04	28.74	28.91	24583
2002-02-25	28.95	29.06	28.63	28.65	10598
2002-02-26	28.52	29.06	28.52	29.05	34308
2002-02-27	28.98	29.05	28.75	28.98	13220
2002-02-28	28.70	29.33	28.70	29.20	49714
2002-03-01	29.33	29.52	29.04	29.52	18901
2002-03-04	29.29	30.39	29.29	30.22	72659
2002-03-05	30.22	30.67	30.22	30.44	24693
2002-03-06	30.39	30.61	30.39	30.61	11909
2002-03-07	30.58	30.69	30.46	30.53	28298
2002-03-08	30.65	31.30	30.65	31.12	152750
2002-03-11	30.94	31.12	30.46	30.93	45890
2002-03-12	31.00	31.01	29.97	30.13	51025
2002-03-13	29.97	30.52	29.64	30.13	65011
2002-03-14	30.23	30.23	29.57	29.99	64574
2002-03-15	29.57	30.62	29.52	30.34	44251
2002-03-18	30.61	30.62	30.39	30.41	9942
2002-03-19	30.20	30.80	30.20	30.61	36930
2002-03-20	30.65	31.10	30.40	30.91	42284
2002-03-21	30.85	31.20	30.85	31.16	20978
2002-03-22	31.12	31.15	31.04	31.12	14531
2002-03-25	31.12	31.30	31.01	31.03	69709
2002-03-26	31.12	31.12	31.03	31.12	12127
2002-03-27	31.21	31.83	31.12	31.16	47310
2002-03-28	31.13	31.22	31.03	31.03	21524
2002-04-01	31.03	31.16	30.91	30.91	11689
2002-04-02	30.91	30.93	30.82	30.85	23272
2002-04-03	30.85	30.93	30.30	30.30	18137
2002-04-04	30.28	30.67	30.24	30.51	7866
2002-04-05	30.66	30.66	30.26	30.37	4807
2002-04-08	30.21	31.13	30.21	30.92	39880
2002-04-09	30.93	31.16	30.21	31.12	58455
2002-04-10	31.16	31.30	31.09	31.29	17153
2002-04-11	31.30	31.30	30.11	30.32	37258
2002-04-12	30.43	31.12	30.28	30.70	45125
2002-04-15	30.29	31.12	30.29	30.62	32450
2002-04-16	31.09	31.21	30.85	31.18	20541
2002-04-17	31.21	31.21	30.98	31.03	17918
2002-04-18	30.99	31.00	30.14	30.14	9285
2002-04-19	30.11	31.30	30.07	30.18	11909
2002-04-22	30.61	30.61	30.00	30.11	9068
2002-04-23	29.99	31.11	29.99	31.03	32778
2002-04-24	30.75	31.29	30.71	31.04	46655
2002-04-25	31.25	31.31	30.75	31.24	18683
2002-04-26	30.87	31.20	30.85	31.16	47529
2002-04-29	31.21	31.21	30.89	31.06	79543
2002-04-30	31.10	31.16	31.07	31.12	41956
2002-05-01	31.03	31.20	30.61	31.12	33434
2002-05-02	31.30	31.30	30.89	31.14	46764
2002-05-03	30.90	31.30	30.89	31.21	76593
2002-05-06	31.19	31.32	31.07	31.22	37149
2002-05-07	31.07	31.29	31.07	31.29	25785
2002-05-08	31.18	31.81	31.18	31.76	103363
2002-05-09	31.21	32.26	31.15	32.06	39993
2002-05-10	32.11	32.29	31.77	32.03	42114
2002-05-13	31.20	32.52	31.20	32.51	35113
2002-05-14	32.51	33.27	32.25	32.99	76380
2002-05-15	33.60	33.77	33.06	33.77	100249
2002-05-16	33.71	34.27	33.37	34.12	205802
2002-05-17	34.22	34.42	33.94	34.42	58345
2002-05-20	34.41	34.41	33.72	33.89	43918
2002-05-21	33.69	33.94	32.85	32.99	137060
2002-05-22	33.72	33.72	32.05	32.80	126133
2002-05-23	32.91	33.26	32.56	33.09	20473
2002-05-24	32.85	33.23	32.09	33.00	154458
2002-05-28	32.64	33.23	32.29	33.07	66090
2002-05-29	32.53	33.18	32.52	32.64	33628
2002-05-30	33.08	33.23	32.33	33.18	13896
2002-05-31	32.33	33.28	32.33	32.98	106932
2002-06-03	32.51	32.85	31.91	32.28	19094
2002-06-04	32.76	32.76	31.53	32.21	34369
2002-06-05	32.01	32.36	31.54	31.83	29172
2002-06-06	31.67	31.99	31.11	31.47	136423
2002-06-07	31.01	31.94	30.55	31.81	24398
2002-06-10	31.82	31.94	31.25	31.56	18987
2002-06-11	30.45	31.61	30.45	30.98	57709
2002-06-12	30.98	31.59	30.54	31.11	41054
2002-06-13	30.61	31.15	30.46	30.80	25353
2002-06-14	30.35	31.20	30.19	31.09	58345
2002-06-17	31.02	31.77	30.96	31.76	35219
2002-06-18	31.77	31.77	31.40	31.57	29596
2002-06-19	31.35	31.80	31.34	31.59	44448
2002-06-20	31.78	32.43	31.57	32.25	87625
2002-06-21	31.60	32.05	31.58	31.59	71712
2002-06-24	31.58	31.96	31.34	31.59	100566
2002-06-25	31.39	31.98	31.37	31.42	91124
2002-06-26	31.16	31.34	30.16	30.74	173976
2002-06-27	30.45	31.34	30.40	31.34	94202
2002-06-28	30.78	31.97	30.78	31.54	312311
2002-07-01	31.53	31.87	31.31	31.66	113934
2002-07-02	31.34	31.60	30.97	31.26	68423
2002-07-03	30.89	31.17	30.87	30.96	39462
2002-07-05	30.96	31.57	30.96	31.57	2439
2002-07-08	31.11	31.77	31.11	31.48	66514
2002-07-09	31.58	31.81	30.88	30.88	40311
2002-07-10	31.21	31.63	31.16	31.31	29809
2002-07-11	31.58	31.58	31.20	31.50	55905
2002-07-12	31.51	31.51	30.65	30.71	41902
2002-07-15	30.65	31.77	30.64	31.76	144168
2002-07-16	31.55	31.55	28.47	29.48	49328
2002-07-17	29.22	29.81	29.00	29.23	97490
2002-07-18	29.22	29.45	28.92	29.21	24929
2002-07-19	28.82	29.98	28.54	29.98	37977
2002-07-22	29.40	29.40	28.59	28.79	42433
2002-07-23	28.56	28.56	26.01	27.06	128891
2002-07-24	26.58	27.60	25.26	26.87	101416
2002-07-25	26.87	27.76	26.85	27.57	49328
2002-07-26	27.14	28.36	27.14	28.01	57921
2002-07-29	28.33	28.45	27.80	28.45	71712
2002-07-30	28.45	29.17	27.62	28.84	85184
2002-07-31	28.69	29.70	28.23	29.56	54208
2002-08-01	29.62	29.79	28.76	29.28	37447
2002-08-02	29.22	29.81	28.94	29.32	94838
2002-08-05	29.32	29.48	28.75	28.94	17185
2002-08-06	28.66	29.68	28.33	29.27	42433
2002-08-07	28.92	29.80	28.76	29.80	14533
2002-08-08	29.37	29.93	29.37	29.93	11668
2002-08-09	29.51	30.14	29.50	30.12	31294
2002-08-12	30.16	30.16	29.74	29.92	17291
2002-08-13	30.05	30.68	29.69	29.69	45721
2002-08-14	30.66	30.70	29.69	30.17	40629
2002-08-15	30.16	30.49	29.70	30.49	31718
2002-08-16	29.73	30.81	29.73	30.67	17185
2002-08-19	30.82	31.15	30.82	31.15	12623
2002-08-20	31.19	31.20	30.78	30.87	18139
2002-08-21	30.79	31.53	30.78	31.38	36916
2002-08-22	31.12	31.46	31.12	31.22	13260
2002-08-23	31.06	31.37	30.98	31.02	9653
2002-08-26	30.98	31.33	30.78	31.25	16336
2002-08-27	31.34	31.90	31.11	31.58	31824
2002-08-28	31.02	31.78	31.02	31.29	42857
2002-08-29	31.11	31.37	31.11	31.31	53147
2002-08-30	31.30	31.72	31.11	31.40	14214
2002-09-03	31.33	31.40	31.11	31.21	60785
2002-09-04	31.57	31.80	31.25	31.57	50495
2002-09-05	31.31	31.67	31.16	31.55	26944
2002-09-06	31.89	32.04	31.27	31.61	20261
2002-09-09	31.61	32.24	31.12	31.91	113191
2002-09-10	31.92	32.29	31.91	32.11	57709
2002-09-11	31.92	32.09	31.91	31.97	33522
2002-09-12	31.82	32.05	31.82	32.05	57603
2002-09-13	32.05	32.05	31.47	31.80	44024
2002-09-16	31.48	31.49	31.20	31.44	8592
2002-09-17	31.20	31.77	31.13	31.26	296717
2002-09-18	31.13	31.22	30.64	30.78	37235
2002-09-19	30.79	30.87	30.54	30.65	29384
2002-09-20	30.54	30.54	29.95	29.95	16442
2002-09-23	29.88	29.88	28.85	29.32	52085
2002-09-24	29.00	29.32	28.88	28.90	47525
2002-09-25	28.82	30.03	28.56	29.66	31718
2002-09-26	29.83	30.63	29.83	30.59	23019
2002-09-27	30.59	30.87	29.60	30.20	25671
2002-09-30	29.87	30.64	29.60	30.64	36068
2002-10-01	30.16	30.50	29.93	30.49	83593
2002-10-02	30.16	30.92	29.32	29.67	76698
2002-10-03	30.16	30.16	28.31	28.46	80411
2002-10-04	28.56	28.56	27.21	27.21	318251
2002-10-07	27.28	27.38	26.16	26.43	216941
2002-10-08	26.40	27.69	26.16	26.83	35219
2002-10-09	26.96	27.42	26.58	26.93	191587
2002-10-10	27.33	29.70	27.33	28.95	277091
2002-10-11	29.17	31.30	28.94	30.82	123799
2002-10-14	31.10	32.01	30.35	31.79	125497
2002-10-15	31.96	32.69	31.69	32.32	90701
2002-10-16	32.05	32.74	31.96	32.74	34369
2002-10-17	32.29	33.12	32.00	32.55	38189
2002-10-18	32.55	32.90	32.17	32.46	42644
2002-10-21	32.42	32.95	31.84	32.79	51132
2002-10-22	32.76	32.79	32.29	32.43	23868
2002-10-23	32.14	32.42	31.48	32.05	42751
2002-10-24	32.71	32.71	31.49	31.78	50813
2002-10-25	31.58	32.71	31.58	32.04	56966
2002-10-28	32.28	32.29	31.60	31.73	85079
2002-10-29	31.64	31.66	31.11	31.15	98021
2002-10-30	31.22	31.34	31.09	31.14	99082
2002-10-31	31.26	31.57	30.73	30.94	80517
2002-11-01	31.10	31.53	30.98	31.37	100036
2002-11-04	31.52	31.52	30.81	30.87	68211
2002-11-05	30.88	31.37	30.76	31.19	76804
2002-11-06	31.25	31.81	30.79	31.63	103007
2002-11-07	31.39	31.39	30.36	30.65	62377
2002-11-08	30.49	30.73	29.79	30.45	97915
2002-11-11	30.17	30.35	29.74	29.96	41266
2002-11-12	29.73	30.21	28.64	29.22	477060
2002-11-13	29.23	29.50	28.71	29.36	152653
2002-11-14	29.10	30.59	29.10	30.58	166870
2002-11-15	30.57	30.71	29.94	30.51	149472
2002-11-18	30.51	30.84	29.98	30.11	65983
2002-11-19	30.25	30.70	30.16	30.38	57921
2002-11-20	30.18	31.25	29.65	31.18	103113
2002-11-21	31.18	31.73	30.35	31.55	81153
2002-11-22	31.67	31.71	31.15	31.22	24823
2002-11-25	31.22	31.80	31.01	31.48	45509
2002-11-26	31.12	31.14	30.08	30.68	45615
2002-11-27	30.69	31.25	30.42	31.11	43706
2002-11-29	30.98	31.13	30.38	30.96	13684
2002-12-02	30.95	30.95	30.32	30.63	98763
2002-12-03	30.56	30.60	29.61	30.44	69484
2002-12-04	29.91	30.57	29.90	30.34	18139
2002-12-05	30.25	30.25	29.69	29.75	23550
2002-12-06	29.88	30.64	29.74	30.60	67999
2002-12-09	30.19	30.68	30.01	30.23	43918
2002-12-10	30.19	30.57	29.84	30.31	48586
2002-12-11	30.11	31.06	30.11	30.80	48798
2002-12-12	30.35	31.00	30.21	30.98	21534
2002-12-13	30.66	30.93	30.32	30.59	36598
2002-12-16	30.72	30.72	30.17	30.37	41902
2002-12-17	30.28	30.35	30.05	30.06	52511
2002-12-18	29.93	30.15	29.56	29.84	41796
2002-12-19	29.88	29.92	28.90	29.14	50813
2002-12-20	28.94	30.14	28.94	30.11	97597
2002-12-23	29.86	30.51	29.86	30.51	45615
2002-12-24	30.48	30.52	30.25	30.31	16336
2002-12-26	30.34	30.45	30.11	30.33	22595
2002-12-27	30.46	30.49	29.77	29.98	22701
2002-12-30	30.07	30.26	29.83	30.17	70227
2002-12-31	30.26	30.73	30.07	30.53	82214
2003-01-02	30.53	31.05	30.47	30.92	58026
2003-01-03	30.94	31.10	30.67	30.87	51132
2003-01-06	30.98	31.29	30.98	31.21	45403
2003-01-07	31.15	31.30	30.84	31.06	90171
2003-01-08	30.87	31.08	30.64	30.96	32143
2003-01-09	30.86	30.97	30.62	30.90	42114
2003-01-10	30.64	30.93	30.37	30.64	39568
2003-01-13	30.72	30.97	30.60	30.97	29703
2003-01-14	30.96	31.15	30.92	30.97	16760
2003-01-15	30.64	30.83	30.43	30.77	26520
2003-01-16	30.59	30.77	30.11	30.34	43918
2003-01-17	30.30	30.46	30.14	30.28	13684
2003-01-21	30.30	30.40	29.92	30.13	54208
2003-01-22	30.22	30.57	30.08	30.42	89004
2003-01-23	30.48	30.57	30.40	30.44	26520
2003-01-24	30.40	30.64	30.26	30.28	58982
2003-01-27	30.08	30.56	29.85	30.04	26308
2003-01-28	30.13	30.57	30.12	30.55	72773
2003-01-29	30.29	30.57	29.69	30.50	29490
2003-01-30	30.30	30.64	30.30	30.63	20261
2003-01-31	30.63	30.87	30.36	30.78	34582
2003-02-03	30.71	30.91	30.54	30.64	24717
2003-02-04	30.54	30.63	30.35	30.48	12093
2003-02-05	30.32	30.68	30.02	30.17	26308
2003-02-06	30.43	30.54	30.07	30.34	33309
2003-02-07	30.31	30.54	30.16	30.48	34689
2003-02-10	30.16	30.60	30.16	30.59	60573
2003-02-11	30.49	30.92	30.49	30.59	36703
2003-02-12	30.64	30.84	30.34	30.35	23444
2003-02-13	30.15	30.31	29.85	30.10	30976
2003-02-14	30.07	30.78	30.01	30.77	24080
2003-02-18	30.77	31.11	30.77	31.11	43281
2003-02-19	30.98	31.25	30.96	31.15	51026
2003-02-20	31.07	31.27	31.01	31.13	29172
2003-02-21	31.20	31.34	31.02	31.33	30339
2003-02-24	31.29	31.29	30.55	30.55	19412
2003-02-25	30.87	30.87	30.45	30.84	45721
2003-02-26	30.67	30.87	30.64	30.86	24080
2003-02-27	30.87	30.99	30.49	30.63	39356
2003-02-28	30.54	30.82	30.54	30.61	29066
2003-03-03	30.79	30.90	30.31	30.49	47207
2003-03-04	30.36	30.42	29.88	29.96	31294
2003-03-05	29.86	30.25	29.86	30.24	27581
2003-03-06	30.24	30.24	30.01	30.01	29384
2003-03-07	30.00	30.35	30.00	30.34	34582
2003-03-10	30.35	30.35	29.84	29.93	67044
2003-03-11	29.93	30.01	29.42	29.52	15063
2003-03-12	29.39	29.45	28.95	29.22	50389
2003-03-13	29.32	29.74	29.22	29.63	44342
2003-03-14	29.46	30.06	29.44	29.98	56224
2003-03-17	29.86	30.30	29.69	30.20	40523
2003-03-18	29.95	30.16	29.80	29.87	33309
2003-03-19	29.82	30.00	29.75	29.91	12199
2003-03-20	30.00	30.20	29.79	30.14	14745
2003-03-21	30.14	30.43	30.06	30.33	41054
2003-03-24	30.24	30.36	30.02	30.32	22701
2003-03-25	30.23	30.49	30.16	30.49	40311
2003-03-26	30.49	30.53	30.25	30.26	25990
2003-03-27	30.34	30.49	30.16	30.47	10183
2003-03-28	30.26	30.82	30.26	30.81	68211
2003-03-31	30.73	31.30	30.68	30.80	51026
2003-04-01	30.69	30.74	30.54	30.60	54951
2003-04-02	30.56	30.62	30.40	30.53	28324
2003-04-03	30.53	30.54	30.02	30.02	49010
2003-04-04	30.07	30.32	30.07	30.26	20049
2003-04-07	30.26	30.54	30.18	30.18	43069
2003-04-08	30.35	30.45	30.16	30.45	26520
2003-04-09	30.34	30.37	30.12	30.13	30445
2003-04-10	30.10	30.19	30.03	30.11	17715
2003-04-11	30.22	30.35	30.13	30.16	34901
2003-04-14	30.26	30.42	30.16	30.40	14002
2003-04-15	30.40	30.59	30.36	30.53	44978
2003-04-16	30.49	31.13	30.39	30.89	152018
2003-04-17	30.89	32.04	30.89	31.95	134302
2003-04-21	32.01	32.14	31.79	32.14	52192
2003-04-22	32.10	32.90	31.92	32.83	55587
2003-04-23	32.95	33.11	32.53	32.95	49646
2003-04-24	32.36	32.84	31.66	31.66	34052
2003-04-25	32.76	32.99	32.46	32.99	34369
2003-04-28	33.00	33.30	32.91	33.28	53784
2003-04-29	33.31	33.74	33.15	33.45	35855
2003-04-30	33.27	34.04	33.27	33.98	68529
2003-05-01	33.88	33.96	33.41	33.52	40841
2003-05-02	33.77	34.22	33.52	34.02	34901
2003-05-05	34.12	34.24	33.77	33.81	58770
2003-05-06	33.78	34.03	33.78	33.91	32355
2003-05-07	33.86	33.86	33.51	33.77	41796
2003-05-08	33.01	33.67	32.55	33.43	66123
2003-05-09	33.51	33.91	33.34	33.75	34194
2003-05-12	33.98	34.47	33.57	34.13	24512
2003-05-13	34.04	34.17	33.85	34.06	28735
2003-05-14	34.46	34.46	33.65	33.96	19671
2003-05-15	33.96	33.98	33.67	33.85	196003
2003-05-16	33.66	33.89	33.66	33.74	59634
2003-05-19	33.73	33.87	33.60	33.86	40168
2003-05-20	33.97	34.07	33.64	33.80	69213
2003-05-21	33.80	33.95	33.65	33.86	47790
2003-05-22	33.86	34.09	33.64	34.09	27808
2003-05-23	34.06	34.11	33.75	33.96	19465
2003-05-27	34.20	34.70	33.76	34.67	44803
2003-05-28	34.90	35.05	34.70	34.99	55103
2003-05-29	34.99	34.99	34.66	34.72	19568
2003-05-30	34.84	35.13	34.79	35.11	26469
2003-06-02	35.15	35.58	34.67	35.53	55103
2003-06-03	35.31	35.54	35.17	35.47	41404
2003-06-04	35.60	35.82	35.22	35.48	94241
2003-06-05	35.45	35.63	34.95	35.44	69213
2003-06-06	35.52	35.63	35.42	35.56	78689
2003-06-09	35.54	35.63	35.35	35.40	79410
2003-06-10	35.27	35.91	35.27	35.91	38314
2003-06-11	35.91	36.20	35.62	36.14	144092
2003-06-12	36.30	36.34	36.07	36.21	35842
2003-06-13	35.84	36.02	35.61	35.78	62003
2003-06-16	35.91	36.64	35.84	36.62	77453
2003-06-17	36.25	36.63	36.10	36.10	65505
2003-06-18	36.08	36.18	35.89	36.18	29559
2003-06-19	35.93	36.46	35.93	36.41	136470
2003-06-20	36.17	36.65	36.16	36.61	81470
2003-06-23	36.44	36.67	36.23	36.40	106292
2003-06-24	36.46	36.46	36.08	36.41	64578
2003-06-25	36.34	36.65	36.00	36.42	71376
2003-06-26	36.50	36.60	36.33	36.60	50983
2003-06-27	36.46	37.25	36.34	37.24	41610
2003-06-30	37.01	37.52	36.86	37.47	108970
2003-07-01	36.98	37.62	36.63	37.61	80543
2003-07-02	37.31	37.66	36.94	37.65	59222
2003-07-03	37.49	37.64	37.30	37.38	18025
2003-07-07	37.24	37.57	36.76	37.53	64063
2003-07-08	37.41	37.54	37.16	37.43	53558
2003-07-09	37.41	37.41	36.99	37.19	40786
2003-07-10	36.73	36.98	36.70	36.89	44700
2003-07-11	37.03	37.09	36.76	37.09	13802
2003-07-14	36.87	37.81	36.87	37.76	76732
2003-07-15	37.62	37.85	37.33	37.53	25645
2003-07-16	37.57	38.11	37.15	38.00	46863
2003-07-17	37.59	37.97	36.95	37.07	41095
2003-07-18	37.38	37.38	36.65	37.26	32134
2003-07-21	37.28	37.28	36.80	36.99	28529
2003-07-22	36.82	37.20	36.67	37.01	34709
2003-07-23	37.28	37.43	36.87	37.31	67874
2003-07-24	36.91	37.25	36.90	37.19	84251
2003-07-25	36.89	37.43	36.89	37.42	24409
2003-07-28	37.47	37.47	37.14	37.16	28426
2003-07-29	37.52	37.52	37.09	37.19	42743
2003-07-30	37.14	37.24	37.14	37.15	47481
2003-07-31	37.23	37.56	36.94	37.48	33988
2003-08-01	37.57	37.57	37.06	37.40	132350
2003-08-04	37.38	37.38	36.90	37.04	63960
2003-08-05	37.37	37.37	36.93	37.04	56647
2003-08-06	36.90	37.20	36.90	37.18	65917
2003-08-07	37.19	37.48	36.88	37.21	18025
2003-08-08	37.42	37.53	36.92	37.29	85693
2003-08-11	37.42	37.89	37.33	37.87	22864
2003-08-12	37.69	38.20	37.43	38.20	33370
2003-08-13	37.63	38.74	37.46	38.35	114944
2003-08-14	37.89	38.84	37.89	38.84	18538
2003-08-15	38.64	38.84	38.64	38.64	11536
2003-08-18	38.57	39.01	38.55	38.93	25954
2003-08-19	38.92	39.18	38.78	39.13	8034
2003-08-20	39.20	39.80	38.93	39.80	73848
2003-08-21	39.67	40.08	39.67	39.83	14523
2003-08-22	39.78	39.98	39.08	39.10	11124
2003-08-25	39.09	39.10	38.65	38.83	17716
2003-08-26	38.65	38.80	38.59	38.79	26366
2003-08-27	38.69	38.79	38.55	38.64	38005
2003-08-28	38.22	38.67	38.22	38.62	27396
2003-08-29	38.50	38.64	38.47	38.47	26881
2003-09-02	38.53	38.74	38.40	38.74	33061
2003-09-03	38.84	38.92	38.70	38.92	55823
2003-09-04	38.91	39.28	38.89	39.28	37387
2003-09-05	39.14	39.35	38.81	38.91	61591
2003-09-08	38.86	39.32	38.68	39.25	16892
2003-09-09	38.72	38.88	38.29	38.50	28117
2003-09-10	38.24	38.24	37.51	37.51	33988
2003-09-11	37.95	37.99	37.79	37.93	10609
2003-09-12	37.81	38.43	37.65	37.72	29868
2003-09-15	37.63	38.10	37.63	37.96	32752
2003-09-16	37.78	38.67	37.77	38.67	20289
2003-09-17	38.72	38.84	38.52	38.64	47378
2003-09-18	38.77	39.17	38.77	38.92	139045
2003-09-19	38.93	39.18	38.69	39.18	8858
2003-09-22	39.18	39.22	38.34	38.62	21216
2003-09-23	38.73	38.76	38.36	38.59	11433
2003-09-24	38.68	38.85	38.53	38.85	16171
2003-09-25	38.50	38.83	38.23	38.35	16171
2003-09-26	38.85	38.85	37.23	37.23	109897
2003-09-29	37.36	37.56	36.79	36.80	80028
2003-09-30	36.85	37.02	36.57	36.85	98567
2003-10-01	36.88	37.13	36.55	36.89	122154
2003-10-02	37.09	37.28	36.99	37.19	78689
2003-10-03	37.28	37.96	37.28	37.77	35533
2003-10-06	37.70	37.89	37.38	37.89	21216
2003-10-07	37.65	37.96	37.33	37.77	86105
2003-10-08	38.03	38.03	37.38	37.87	42743
2003-10-09	38.06	38.88	37.78	38.25	43361
2003-10-10	38.28	38.34	37.54	37.54	30589
2003-10-13	37.72	37.87	37.57	37.87	19259
2003-10-14	37.87	37.87	37.39	37.77	16068
2003-10-15	37.63	37.76	37.53	37.57	26057
2003-10-16	37.62	37.67	37.53	37.67	38520
2003-10-17	37.67	37.70	36.89	37.05	39962
2003-10-20	37.34	37.34	36.65	36.80	139972
2003-10-21	36.99	36.99	36.67	36.71	196621
2003-10-22	36.89	36.89	36.65	36.65	85281
2003-10-23	36.60	36.98	36.57	36.93	241321
2003-10-24	36.89	36.94	36.71	36.82	62621
2003-10-27	36.80	36.98	36.55	36.55	37078
2003-10-28	36.56	37.23	36.55	37.05	29559
2003-10-29	37.04	37.04	36.69	36.99	43052
2003-10-30	36.85	37.04	36.80	36.94	34400
2003-10-31	36.81	36.97	36.70	36.70	82603
2003-11-03	37.02	37.21	36.71	37.21	19053
2003-11-04	37.21	37.21	36.89	37.20	64475
2003-11-05	36.99	37.18	36.96	37.16	44391
2003-11-06	36.99	37.28	36.99	37.11	65402
2003-11-07	37.04	37.84	37.04	37.84	144916
2003-11-10	37.86	37.86	37.55	37.76	29456
2003-11-11	37.62	37.76	37.62	37.75	21319
2003-11-12	37.67	37.86	37.62	37.77	43155
2003-11-13	37.94	37.94	37.67	37.87	12051
2003-11-14	37.94	38.02	37.76	37.98	41198
2003-11-17	37.87	37.88	37.58	37.88	42640
2003-11-18	37.64	37.79	37.57	37.72	25027
2003-11-19	37.67	37.67	37.48	37.51	28529
2003-11-20	37.46	37.72	37.38	37.42	28632
2003-11-21	37.87	37.87	37.19	37.20	24718
2003-11-24	37.25	37.38	37.20	37.38	24512
2003-11-25	37.32	37.57	37.19	37.29	36975
2003-11-26	37.19	37.90	37.19	37.85	19156
2003-11-28	37.94	37.94	37.54	37.64	13184
2003-12-01	37.21	37.94	37.21	37.94	41816
2003-12-02	37.76	37.94	37.58	37.65	25954
2003-12-03	37.69	37.89	37.26	37.80	31310
2003-12-04	37.78	37.96	37.68	37.96	41919
2003-12-05	37.78	37.85	37.74	37.84	38623
2003-12-08	37.80	38.07	37.80	38.06	136779
2003-12-09	37.86	38.09	37.86	37.88	61179
2003-12-10	37.87	37.96	37.61	37.79	40271
2003-12-11	37.77	38.02	37.63	37.87	47069
2003-12-12	37.78	37.87	37.63	37.87	14523
2003-12-15	37.87	37.94	37.52	37.66	35121
2003-12-16	37.90	38.06	37.59	38.04	50365
2003-12-17	38.05	38.05	37.58	37.81	11845
2003-12-18	38.02	38.02	37.53	37.81	14214
2003-12-19	37.62	38.05	37.57	37.87	15347
2003-12-22	37.68	37.85	37.66	37.74	12051
2003-12-23	37.57	37.66	37.04	37.43	39447
2003-12-24	37.43	37.72	37.43	37.65	5974
2003-12-26	37.84	37.84	37.43	37.51	11845
2003-12-29	37.43	37.85	37.43	37.69	18025
2003-12-30	37.85	37.87	37.44	37.86	14523
2003-12-31	37.87	37.87	37.59	37.59	24821
2004-01-02	37.70	37.72	37.43	37.49	12669
2004-01-05	37.48	37.64	37.48	37.61	31516
2004-01-06	37.61	37.68	37.49	37.60	40374
2004-01-07	37.49	37.85	37.49	37.74	43670
2004-01-08	37.67	37.72	37.49	37.71	29353
2004-01-09	37.62	37.86	37.62	37.85	35739
2004-01-12	37.56	37.87	37.55	37.85	27705
2004-01-13	37.57	37.87	37.57	37.74	47790
2004-01-14	37.61	37.87	37.61	37.87	18025
2004-01-15	37.87	38.29	37.72	38.27	46142
2004-01-16	37.87	38.62	37.87	38.60	18334
2004-01-20	38.64	38.82	38.26	38.57	27705
2004-01-21	38.24	38.83	38.24	38.80	17613
2004-01-22	38.84	38.84	38.44	38.84	22658
2004-01-23	38.61	38.84	38.61	38.84	25645
2004-01-26	38.84	38.98	38.60	38.97	40786
2004-01-27	38.98	38.98	38.74	38.98	28117
2004-01-28	38.98	39.01	38.45	38.87	32237
2004-01-29	38.98	38.98	38.20	38.23	40786
2004-01-30	38.06	38.32	37.78	38.16	64166
2004-02-02	38.24	38.95	38.23	38.94	132659
2004-02-03	38.84	39.01	38.18	38.18	44494
2004-02-04	38.00	38.18	37.82	37.82	25645
2004-02-05	37.95	39.01	37.86	38.85	182510
2004-02-06	38.97	38.99	38.79	38.92	48202
2004-02-09	38.56	38.99	38.56	38.98	18641
2004-02-10	38.79	39.17	38.78	39.16	124935
2004-02-11	39.02	39.55	39.01	39.48	49335
2004-02-12	39.49	39.54	39.22	39.41	18128
2004-02-13	39.20	39.63	39.07	39.63	66947
2004-02-17	39.18	39.76	39.02	39.56	53558
2004-02-18	39.47	39.65	39.18	39.36	34297
2004-02-19	39.25	39.45	39.11	39.37	30074
2004-02-20	39.37	39.37	39.18	39.22	9476
2004-02-23	39.03	39.28	39.03	39.05	41095
2004-02-24	38.94	39.15	38.71	39.05	22761
2004-02-25	39.47	39.47	38.77	39.23	18538
2004-02-26	38.70	39.29	38.68	39.29	15347
2004-02-27	39.31	39.46	39.22	39.42	11433
2004-03-01	38.84	39.68	38.84	39.55	29456
2004-03-02	39.36	39.54	39.08	39.43	10815
2004-03-03	39.53	39.53	39.29	39.43	10403
2004-03-04	39.43	39.49	39.11	39.47	23894
2004-03-05	39.50	39.74	39.29	39.70	19877
2004-03-08	39.80	39.80	39.59	39.74	13081
2004-03-09	39.46	39.81	39.25	39.81	8755
2004-03-10	39.54	39.77	39.29	39.67	21010
2004-03-11	39.35	39.81	39.35	39.67	22658
2004-03-12	39.78	39.82	39.50	39.70	26881
2004-03-15	39.45	39.70	39.39	39.45	18334
2004-03-16	39.28	39.65	39.26	39.42	27911
2004-03-17	39.26	39.63	39.26	39.54	43361
2004-03-18	39.62	39.62	39.25	39.41	24512
2004-03-19	39.59	39.79	39.22	39.38	37696
2004-03-22	39.38	39.47	39.14	39.24	54073
2004-03-23	39.24	39.68	39.20	39.26	29353
2004-03-24	39.10	39.35	38.97	39.35	16068
2004-03-25	38.94	39.30	38.94	39.25	30383
2004-03-26	39.02	39.41	39.02	39.35	4223
2004-03-29	39.28	39.81	39.28	39.81	24821
2004-03-30	39.17	40.03	38.96	40.00	16686
2004-03-31	39.88	39.89	39.59	39.81	11330
2004-04-01	39.80	40.47	39.70	40.47	93520
2004-04-02	40.49	40.53	40.27	40.53	12257
2004-04-05	40.54	40.91	40.51	40.91	32237
2004-04-06	40.91	40.92	40.70	40.92	15244
2004-04-07	40.85	41.06	40.79	40.89	28735
2004-04-08	41.02	41.17	41.00	41.13	14008
2004-04-12	41.25	41.28	41.04	41.19	40477
2004-04-13	41.03	41.19	40.50	40.60	13493
2004-04-14	40.77	40.77	40.26	40.37	18950
2004-04-15	40.45	40.61	40.16	40.31	19671
2004-04-16	40.16	40.46	39.81	39.91	31722
2004-04-19	39.87	39.87	38.35	38.81	68595
2004-04-20	38.75	39.26	38.68	39.10	35739
2004-04-21	38.84	39.26	38.65	39.26	9167
2004-04-22	39.27	39.66	38.86	39.56	41713
2004-04-23	39.58	39.78	39.36	39.75	15141
2004-04-26	39.50	39.67	39.35	39.57	15759
2004-04-27	39.80	39.80	37.87	38.22	304047
2004-04-28	38.11	38.32	37.84	37.96	33988
2004-04-29	38.06	38.49	37.91	38.49	107322
2004-04-30	38.50	38.82	37.91	37.92	29353
2004-05-03	37.91	38.17	37.72	38.07	26263
2004-05-04	38.44	38.77	37.76	38.53	23894
2004-05-05	38.81	39.02	38.67	38.83	20907
2004-05-06	39.00	39.01	38.15	38.33	12300
2004-05-07	38.16	38.27	37.75	37.77	16000
2004-05-10	37.75	37.96	37.52	37.96	28000
2004-05-11	37.58	37.97	37.58	37.82	16900
2004-05-12	37.67	37.80	37.58	37.70	12600
2004-05-13	37.56	38.18	37.50	37.65	26000
2004-05-14	37.61	37.86	37.41	37.76	8800
2004-05-17	37.55	38.39	37.50	38.35	31300
2004-05-18	38.31	38.31	37.95	38.05	8900
2004-05-19	38.31	38.37	37.94	37.97	16800
2004-05-20	37.87	37.97	37.78	37.85	5800
2004-05-21	37.66	38.00	37.66	37.76	13000
2004-05-24	37.87	37.98	37.67	37.75	19800
2004-05-25	37.96	37.96	37.25	37.29	156900
2004-05-26	37.24	38.30	37.24	38.28	41000
2004-05-27	38.11	38.23	37.69	37.85	36600
2004-05-28	37.71	38.28	37.71	38.05	44900
2004-06-01	38.17	38.89	37.75	38.76	34200
2004-06-02	38.42	38.71	38.02	38.69	28600
2004-06-03	38.75	38.75	38.19	38.42	22500
2004-06-04	38.40	38.74	38.30	38.57	8700
2004-06-07	38.74	38.81	38.41	38.80	19300
2004-06-08	38.41	38.83	38.41	38.71	7600
2004-06-09	38.73	38.85	38.50	38.67	71800
2004-06-10	38.75	39.15	38.75	39.07	13900
2004-06-14	39.16	39.16	38.42	38.53	13400
2004-06-15	38.42	38.66	38.03	38.28	46600
2004-06-16	38.63	38.86	38.48	38.86	11900
2004-06-17	38.82	39.31	38.47	39.31	40500
2004-06-18	39.01	39.52	38.91	39.27	36800
2004-06-21	39.34	39.54	39.26	39.50	10100
2004-06-22	39.10	39.48	38.86	39.16	29900
2004-06-23	38.85	39.31	38.77	39.25	7300
2004-06-24	39.37	39.99	39.05	39.07	23600
2004-06-25	38.87	39.67	38.86	39.33	41600
2004-06-28	39.52	39.61	39.09	39.09	9300
2004-06-29	39.35	39.45	39.07	39.40	30200
2004-06-30	39.40	39.63	39.14	39.27	29400
2004-07-01	39.09	39.20	38.78	39.05	14900
2004-07-02	39.05	39.17	39.00	39.14	13600
2004-07-06	39.22	39.25	39.04	39.15	77000
2004-07-07	39.38	39.49	39.10	39.49	18400
2004-07-08	39.22	39.30	39.00	39.15	112600
2004-07-09	38.98	39.20	38.98	39.10	25700
2004-07-12	39.28	39.42	39.02	39.42	58400
2004-07-13	39.29	40.00	39.29	40.00	41400
2004-07-14	39.99	40.16	39.80	40.00	21700
2004-07-15	39.72	40.02	39.72	39.90	25400
2004-07-16	39.99	40.41	39.89	40.27	28200
2004-07-19	40.05	40.41	39.97	40.10	17100
2004-07-20	39.88	40.38	39.80	40.38	20600
2004-07-21	40.38	40.38	40.01	40.05	33300
2004-07-22	40.00	40.44	39.85	40.36	23600
2004-07-23	40.16	40.45	40.07	40.09	14000
2004-07-26	40.34	40.69	40.04	40.53	19000
2004-07-27	40.50	40.90	40.41	40.50	68700
2004-07-28	40.62	40.82	40.36	40.60	17700
2004-07-29	40.73	41.18	40.72	41.00	94500
2004-07-30	41.00	41.03	40.85	41.03	36100
2004-08-02	40.76	41.18	40.55	41.18	30400
2004-08-03	41.20	41.20	40.77	40.85	15300
2004-08-04	40.77	40.78	40.22	40.67	23000
2004-08-05	40.70	40.70	40.00	40.00	21600
2004-08-06	40.09	40.14	40.00	40.13	11900
2004-08-09	40.15	40.69	39.88	40.35	20200
2004-08-10	40.67	40.81	40.20	40.81	38300
2004-08-11	40.85	41.25	40.75	41.05	66600
2004-08-12	40.90	40.98	40.42	40.66	69200
2004-08-13	40.48	40.75	40.47	40.66	37900
2004-08-16	40.75	41.20	40.72	41.11	44700
2004-08-17	40.90	42.00	40.90	41.81	49100
2004-08-18	41.83	42.44	41.65	42.44	45200
2004-08-19	42.43	42.43	42.01	42.15	21700
2004-08-20	42.40	42.40	42.10	42.39	13600
2004-08-23	42.00	42.45	41.88	41.94	19100
2004-08-24	41.84	42.36	41.84	42.17	26200
2004-08-25	42.21	43.01	42.21	42.90	30000
2004-08-26	42.93	42.98	42.61	42.94	44400
2004-08-27	42.99	43.18	42.78	42.86	18400
2004-08-30	43.20	43.23	42.84	43.00	43900
2004-08-31	42.85	43.28	42.85	42.90	30600
2004-09-01	43.17	43.50	42.89	43.10	56400
2004-09-02	42.86	43.35	42.80	43.24	7600
2004-09-03	43.21	43.39	42.94	42.94	10600
2004-09-07	43.24	43.88	43.24	43.88	18400
2004-09-08	43.62	44.05	43.62	43.64	23300
2004-09-09	43.61	45.31	43.44	45.30	81800
2004-09-10	44.94	45.91	44.94	45.40	65100
2004-09-13	45.47	45.65	45.09	45.65	15400
2004-09-14	45.75	45.90	45.00	45.20	17700
2004-09-15	45.00	45.15	44.89	45.10	9800
2004-09-16	45.01	45.45	44.78	45.13	36000
2004-09-17	45.17	45.31	44.65	44.76	44300
2004-09-20	44.68	44.97	44.25	44.65	29000
2004-09-21	44.61	45.32	44.26	45.23	35500
2004-09-22	44.91	45.34	44.42	44.72	36900
2004-09-23	44.61	45.15	44.60	44.94	44000
2004-09-24	44.80	45.00	44.50	44.89	28200
2004-09-27	45.00	45.00	44.12	44.42	49700
2004-09-28	44.42	44.42	44.19	44.30	18500
2004-09-29	44.45	44.82	44.35	44.82	29900
2004-09-30	44.90	44.97	44.54	44.61	40300
2004-10-01	44.87	45.32	44.73	45.32	34900
2004-10-04	45.35	45.60	45.26	45.42	24700
2004-10-05	45.60	45.63	45.42	45.47	5500
2004-10-06	45.40	45.65	45.07	45.49	39800
2004-10-07	45.60	45.60	44.96	45.28	12900
2004-10-08	45.00	45.46	44.99	45.16	19300
2004-10-11	45.18	45.33	45.06	45.30	10900
2004-10-12	44.99	45.40	44.95	45.40	16700
2004-10-13	45.28	45.29	44.23	44.70	25800
2004-10-14	44.60	44.60	44.18	44.33	18900
2004-10-15	44.52	44.90	44.39	44.47	32500
2004-10-18	44.60	44.91	44.36	44.91	15200
2004-10-19	44.58	44.94	44.58	44.82	34200
2004-10-20	44.91	44.91	44.54	44.82	62600
2004-10-21	44.91	45.07	44.58	45.07	37400
2004-10-22	44.97	44.99	44.36	44.46	27900
2004-10-25	44.47	44.88	44.37	44.51	34900
2004-10-26	44.52	45.65	44.51	45.65	87100
2004-10-27	45.39	46.16	45.29	45.80	117800
2004-10-28	45.95	45.95	45.50	45.52	20100
2004-10-29	45.60	45.75	45.40	45.51	54800
2004-11-01	45.51	46.03	45.51	45.56	37800
2004-11-02	45.55	45.94	45.11	45.43	40500
2004-11-03	45.46	46.26	45.41	46.26	35700
2004-11-04	46.28	46.56	45.99	46.56	43600
2004-11-05	46.43	46.68	46.21	46.45	27700
2004-11-08	46.50	46.75	46.23	46.75	36000
2004-11-09	46.75	46.81	46.17	46.43	23500
2004-11-10	46.50	46.90	46.27	46.71	36500
2004-11-11	46.62	47.06	46.44	47.01	21600
2004-11-12	46.66	47.38	46.66	47.38	14100
2004-11-15	47.39	47.49	47.02	47.28	31600
2004-11-16	47.11	47.36	46.76	47.03	21800
2004-11-17	46.65	47.20	46.65	47.12	58100
2004-11-18	47.10	47.10	46.87	47.06	132200
2004-11-19	47.07	47.46	46.41	46.61	82100
2004-11-22	46.50	47.34	46.50	47.19	27800
2004-11-23	47.34	47.35	46.71	47.00	22800
2004-11-24	47.04	47.65	47.04	47.51	14400
2004-11-26	47.63	47.63	47.27	47.27	3900
2004-11-29	47.58	48.56	47.37	48.35	51800
2004-11-30	48.48	49.24	48.33	48.80	83100
2004-12-01	48.76	49.49	48.76	49.18	32300
2004-12-02	49.45	49.45	48.95	49.09	25600
2004-12-03	49.05	49.05	48.07	48.19	54600
2004-12-06	48.05	48.10	47.64	47.68	45000
2004-12-07	47.60	47.66	47.37	47.53	51900
2004-12-08	47.44	47.75	47.04	47.32	38100
2004-12-09	47.20	47.82	47.09	47.36	61400
2004-12-10	47.55	47.77	47.10	47.62	60300
2004-12-13	47.68	48.10	47.66	48.06	19600
2004-12-14	48.00	48.64	48.00	48.20	21700
2004-12-15	48.19	49.05	48.19	49.05	24800
2004-12-16	48.35	48.96	48.35	48.75	52600
2004-12-17	48.56	48.95	48.31	48.31	46600
2004-12-20	48.27	48.68	48.27	48.59	26100
2004-12-21	48.41	48.85	48.41	48.85	25400
2004-12-22	48.81	49.39	48.60	49.01	44300
2004-12-23	49.01	49.28	49.00	49.00	13700
2004-12-27	49.25	49.25	48.92	49.15	20200
2004-12-28	49.10	49.34	48.59	49.05	42900
2004-12-29	49.00	49.07	48.82	48.82	6300
2004-12-30	48.80	49.07	48.55	48.82	10700
2004-12-31	48.81	49.04	48.42	48.76	19700
2005-01-03	48.76	48.99	48.54	48.98	54100
2005-01-04	48.98	48.98	48.00	48.10	52900
2005-01-05	48.28	48.39	48.05	48.07	44900
2005-01-06	48.16	48.16	47.79	47.87	241800
2005-01-07	47.95	48.02	47.24	47.34	45200
2005-01-10	47.00	47.49	46.98	47.10	85700
2005-01-11	47.25	47.25	46.92	47.00	14500
2005-01-12	46.98	46.98	46.16	46.31	64200
2005-01-13	46.39	46.40	45.94	45.94	40600
2005-01-14	46.18	46.18	45.45	45.55	61700
2005-01-18	45.54	46.32	45.54	46.32	62900
2005-01-19	46.06	46.21	45.65	45.77	42700
2005-01-20	45.60	45.73	44.96	45.10	42900
2005-01-21	45.11	45.24	44.71	44.81	18100
2005-01-24	44.80	44.98	44.35	44.72	53200
2005-01-25	44.73	44.85	43.34	43.50	82800
2005-01-26	43.48	43.48	42.44	43.11	88500
2005-01-27	43.11	43.39	42.73	43.22	66200
2005-01-28	43.23	43.47	42.41	42.65	67400
2005-01-31	42.61	42.86	42.11	42.11	81700
2005-02-01	42.04	42.81	42.03	42.67	108800
2005-02-02	42.74	43.02	42.31	43.02	47200
2005-02-03	42.73	42.75	42.42	42.60	46400
2005-02-04	42.63	42.75	42.33	42.75	21700
2005-02-07	42.50	42.69	42.33	42.55	41300
2005-02-08	42.68	42.68	40.90	41.18	190900
2005-02-09	41.53	41.77	41.25	41.58	219100
2005-02-10	41.50	41.61	41.40	41.50	44400
2005-02-11	41.42	41.67	41.41	41.49	19600
2005-02-14	41.37	41.51	41.25	41.45	72000
2005-02-15	41.30	42.06	41.30	41.94	98800
2005-02-16	42.27	42.27	41.36	41.55	50800
2005-02-17	41.45	41.51	41.30	41.42	42600
2005-02-18	41.30	41.34	41.00	41.21	38100
2005-02-22	41.29	41.29	39.87	40.04	87700
2005-02-23	40.20	40.20	39.80	39.83	84700
2005-02-24	39.81	39.94	39.60	39.79	96600
2005-02-25	39.43	40.00	39.43	40.00	56300
2005-02-28	40.00	40.60	39.97	40.57	65300
2005-03-01	40.50	41.15	40.41	40.99	79100
2005-03-02	41.02	41.63	40.71	41.40	85800
2005-03-03	41.51	41.70	41.31	41.54	47700
2005-03-04	41.65	42.25	41.63	41.92	176300
2005-03-07	41.85	42.47	41.75	42.37	49200
2005-03-08	42.48	42.80	41.59	42.69	68300
2005-03-09	42.55	42.84	41.74	41.98	61200
2005-03-10	41.78	42.53	41.75	42.01	117000
2005-03-11	42.14	42.14	41.73	41.76	15900
2005-03-14	41.61	42.49	41.61	42.26	54700
2005-03-15	42.28	42.28	41.51	41.97	74000
2005-03-16	41.94	41.95	40.70	40.86	86200
2005-03-17	40.85	41.20	40.80	40.85	105600
2005-03-18	40.70	40.89	40.41	40.61	87700
2005-03-21	40.45	40.65	40.41	40.48	70100
2005-03-22	40.50	40.67	39.98	40.06	33900
2005-03-23	40.00	40.25	39.66	39.93	80800
2005-03-24	39.92	40.13	39.85	39.85	81500
2005-03-28	39.70	40.22	39.53	39.85	99100
2005-03-29	39.85	40.13	39.56	39.79	417200
2005-03-30	39.82	40.79	39.82	40.62	65600
2005-03-31	40.71	41.00	40.68	40.68	49900
2005-04-01	41.00	41.20	40.28	40.53	16900
2005-04-04	40.53	40.70	40.20	40.63	27100
2005-04-05	40.75	41.02	40.66	40.91	36200
2005-04-06	41.10	41.12	40.76	40.81	31300
2005-04-07	40.97	41.06	40.80	40.80	21300
2005-04-08	41.10	41.25	40.28	40.35	16100
2005-04-11	40.35	40.77	40.35	40.56	19300
2005-04-12	40.25	41.03	40.07	40.64	18100
2005-04-13	40.40	41.08	40.40	40.97	38800
2005-04-14	40.98	40.99	40.23	40.29	23700
2005-04-15	40.40	40.47	40.02	40.26	33400
2005-04-18	40.34	40.53	39.90	40.26	24400
2005-04-19	40.31	40.46	40.13	40.38	35100
2005-04-20	40.40	41.39	40.40	40.64	80500
2005-04-21	40.63	41.79	40.63	41.56	57400
2005-04-22	41.73	41.83	40.87	41.03	40500
2005-04-25	41.07	42.36	41.07	41.92	51800
2005-04-26	41.65	41.97	41.65	41.84	19000
2005-04-27	41.63	42.40	41.63	42.28	48900
2005-04-28	41.84	42.17	41.35	41.74	121300
2005-04-29	41.84	41.85	40.80	41.85	81200
2005-05-02	41.60	42.35	41.47	42.21	86400
2005-05-03	42.50	42.98	42.42	42.60	114100
2005-05-04	42.90	43.48	42.88	43.46	31700
2005-05-05	43.50	43.64	42.97	43.29	57600
2005-05-06	43.30	43.30	42.82	43.25	13400
2005-05-09	43.31	44.93	43.17	44.86	109600
2005-05-10	44.73	44.80	43.90	44.19	103800
2005-05-11	44.11	44.31	43.85	44.08	86700
2005-05-12	44.06	44.19	43.68	43.82	80300
2005-05-13	44.00	44.00	43.68	44.00	79000
2005-05-16	44.00	44.70	43.85	44.70	54100
2005-05-17	44.51	44.96	44.06	44.96	31200
2005-05-18	44.96	45.25	44.64	45.25	89400
2005-05-19	45.24	45.24	44.43	45.12	23800
2005-05-20	45.01	45.14	44.41	45.13	33100
2005-05-23	44.97	45.42	44.76	45.15	40300
2005-05-24	44.98	45.17	44.87	45.12	109900
2005-05-25	44.91	45.05	44.11	44.43	60200
2005-05-26	44.25	44.69	44.18	44.55	16000
2005-05-27	44.67	44.67	44.34	44.64	24200
2005-05-31	44.72	45.22	44.72	45.22	30800
2005-06-01	45.10	45.54	45.10	45.54	40100
2005-06-02	45.46	45.59	44.90	44.90	43400
2005-06-03	44.97	45.42	44.82	44.84	30000
2005-06-06	44.76	44.76	44.06	44.46	33700
2005-06-07	44.65	45.15	44.40	44.93	23600
2005-06-08	45.00	45.02	44.35	44.69	17000
2005-06-09	44.74	44.77	44.36	44.77	19100
2005-06-10	44.40	45.04	44.24	44.24	33100
2005-06-13	44.54	45.28	44.14	44.86	72200
2005-06-14	44.85	45.16	44.42	44.94	58700
2005-06-15	44.80	44.99	44.59	44.65	34100
2005-06-16	44.65	44.65	44.56	44.65	70900
2005-06-17	44.65	45.15	44.56	45.01	61100
2005-06-20	45.20	45.84	44.99	45.41	54800
2005-06-21	45.41	45.76	44.98	45.12	32800
2005-06-22	45.27	45.75	45.27	45.70	28000
2005-06-23	45.71	45.79	45.10	45.10	22600
2005-06-24	45.49	45.68	44.73	44.73	166000
2005-06-27	44.68	45.60	44.68	45.60	39300
2005-06-28	45.60	45.94	45.46	45.72	27200
2005-06-29	45.95	46.15	45.74	46.11	31600
2005-06-30	45.92	46.15	45.47	46.12	25500
2005-07-01	46.04	46.33	46.02	46.33	17700
2005-07-05	46.34	46.89	46.15	46.41	39300
2005-07-06	46.64	46.64	45.99	46.38	44000
2005-07-07	46.59	46.90	46.28	46.68	37400
2005-07-08	46.61	47.40	46.47	47.40	25700
2005-07-11	47.45	47.82	47.19	47.66	33600
2005-07-12	47.66	47.82	47.26	47.39	28800
2005-07-13	47.36	47.80	47.36	47.65	12500
2005-07-14	47.90	48.20	47.65	47.78	48500
2005-07-15	47.78	48.07	47.43	48.07	23200
2005-07-18	47.78	47.91	47.46	47.80	60200
2005-07-19	47.75	48.13	47.55	48.13	37300
2005-07-20	48.23	49.39	48.20	48.83	77500
2005-07-21	48.30	49.59	48.26	49.30	53900
2005-07-22	49.43	49.80	49.00	49.06	51800
2005-07-25	49.00	49.06	48.55	48.67	27700
2005-07-26	48.50	49.34	48.37	49.31	41400
2005-07-27	49.36	49.36	48.55	48.81	26600
2005-07-28	48.58	48.91	48.54	48.87	13600
2005-07-29	48.90	48.95	48.44	48.68	20800
2005-08-01	48.58	48.63	48.36	48.57	19800
2005-08-02	48.31	48.38	46.31	47.00	82400
2005-08-03	46.77	47.17	46.77	47.11	27800
2005-08-04	46.80	46.85	45.68	45.74	82100
2005-08-05	45.65	45.88	45.61	45.78	150900
2005-08-08	45.89	45.89	45.72	45.83	33400
2005-08-09	45.69	45.99	45.68	45.92	37300
2005-08-10	45.73	46.13	45.69	45.75	22400
2005-08-11	45.99	46.12	45.92	46.02	20400
2005-08-12	45.87	46.01	45.69	45.84	18000
2005-08-15	46.00	46.06	45.65	45.65	20100
2005-08-16	45.65	46.09	45.65	45.87	22700
2005-08-17	45.68	45.91	45.26	45.26	37500
2005-08-18	45.25	46.19	45.25	45.91	40900
2005-08-19	46.00	46.20	46.00	46.10	14400
2005-08-22	45.92	46.20	45.90	46.11	10300
2005-08-23	45.95	46.30	45.89	46.20	23400
2005-08-24	45.89	46.17	45.84	46.10	27800
2005-08-25	46.03	46.24	45.75	46.10	25900
2005-08-26	46.22	46.22	45.61	45.85	23200
2005-08-29	46.00	46.25	45.36	46.25	21700
2005-08-30	46.00	46.37	45.91	46.00	45200
2005-08-31	46.06	47.41	45.87	46.99	68900
2005-09-01	47.01	47.25	46.59	47.24	23700
2005-09-02	47.11	47.25	47.10	47.13	22200
2005-09-06	47.01	47.82	47.01	47.44	41800
2005-09-07	47.39	48.09	47.36	48.08	25200
2005-09-08	47.91	48.23	47.46	47.83	25800
2005-09-09	48.05	48.05	47.69	47.77	39600
2005-09-12	47.66	48.06	47.32	47.37	31200
2005-09-13	47.57	47.57	46.76	46.85	23600
2005-09-14	46.95	46.95	46.65	46.89	65800
2005-09-15	46.88	47.25	46.88	47.15	22400
2005-09-16	47.36	47.64	47.33	47.45	73900
2005-09-19	47.32	47.55	47.20	47.54	19600
2005-09-20	47.52	47.93	47.31	47.56	26200
2005-09-21	47.45	47.59	46.96	47.19	26900
2005-09-22	47.00	47.63	46.78	47.36	40600
2005-09-23	47.26	47.70	47.26	47.54	28200
2005-09-26	47.82	47.96	47.53	47.56	10400
2005-09-27	47.56	47.70	47.48	47.52	40000
2005-09-28	47.53	47.76	47.46	47.51	14000
2005-09-29	47.46	48.32	47.26	48.12	128900
2005-09-30	48.12	48.25	47.89	48.17	41700
2005-10-03	48.10	48.60	48.00	48.58	18700
2005-10-04	48.39	48.51	48.10	48.15	76900
2005-10-05	48.03	48.03	47.59	47.73	40900
2005-10-06	47.74	47.77	47.46	47.60	19600
2005-10-07	47.49	47.75	47.41	47.45	41000
2005-10-10	47.42	47.47	47.05	47.16	42200
2005-10-11	47.27	47.27	46.68	46.68	45600
2005-10-12	46.64	47.00	46.22	46.46	40300
2005-10-13	46.43	46.43	45.95	46.19	23500
2005-10-14	46.01	46.63	46.01	46.63	39500
2005-10-17	46.67	46.87	46.45	46.73	25700
2005-10-18	46.70	46.70	46.50	46.56	26000
2005-10-19	46.03	46.03	43.29	43.58	155600
2005-10-20	43.59	45.24	43.59	44.43	102500
2005-10-21	44.55	44.55	44.02	44.07	65900
2005-10-24	44.21	44.33	44.11	44.20	51800
2005-10-25	44.18	44.24	43.70	43.72	74700
2005-10-26	43.72	43.94	43.46	43.91	48500
2005-10-27	43.76	44.05	43.52	43.59	60100
2005-10-28	43.77	43.99	43.71	43.99	39300
2005-10-31	44.07	44.08	43.91	44.02	99300
2005-11-01	43.77	44.24	43.75	44.01	59200
2005-11-02	44.14	44.30	43.80	44.00	20200
2005-11-03	43.89	44.15	43.50	44.03	47900
2005-11-04	43.90	44.02	43.40	44.00	40600
2005-11-07	44.78	45.40	44.48	45.10	103300
2005-11-08	44.87	45.23	44.70	44.86	42700
2005-11-09	44.50	45.36	44.50	45.24	49100
2005-11-10	45.00	45.70	45.00	45.41	28700
2005-11-11	45.38	46.11	45.38	45.86	45800
2005-11-14	46.75	46.75	46.05	46.57	46800
2005-11-15	46.60	46.74	46.21	46.30	37000
2005-11-16	46.28	46.28	45.95	46.02	25300
2005-11-17	45.94	46.74	45.94	46.40	27600
2005-11-18	46.40	47.06	46.40	46.99	26600
2005-11-21	46.75	47.11	46.25	46.94	34100
2005-11-22	46.90	47.00	46.69	46.98	29500
2005-11-23	46.82	47.53	46.82	47.44	46400
2005-11-25	47.59	47.60	47.07	47.50	11100
2005-11-28	47.48	47.89	47.05	47.05	51100
2005-11-29	47.32	47.89	47.00	47.35	37700
2005-11-30	47.42	47.57	47.08	47.57	49700
2005-12-01	47.75	47.88	47.06	47.80	70100
2005-12-02	48.00	48.46	47.75	47.99	46200
2005-12-05	47.79	47.94	46.92	47.19	72900
2005-12-06	47.11	47.50	46.57	46.94	68600
2005-12-07	46.95	47.23	46.49	46.60	82500
2005-12-08	46.30	47.04	46.27	47.04	47700
2005-12-09	46.90	47.53	46.83	47.11	29000
2005-12-12	47.09	47.22	46.83	47.10	44900
2005-12-13	47.21	47.23	46.90	46.93	52100
2005-12-14	47.05	47.39	47.01	47.30	34700
2005-12-15	47.25	47.25	46.97	47.04	31600
2005-12-16	46.85	46.93	46.44	46.61	26500
2005-12-19	46.86	46.86	45.78	46.15	41000
2005-12-20	45.83	46.63	45.83	46.52	26400
2005-12-21	46.37	46.95	46.35	46.39	11500
2005-12-22	46.72	46.72	46.19	46.39	28800
2005-12-23	46.08	46.35	46.08	46.18	5400
2005-12-27	46.17	46.20	45.69	45.69	11700
2005-12-28	46.01	46.01	44.87	44.87	92000
2005-12-29	44.97	45.84	44.97	45.84	26100
2005-12-30	45.37	45.55	45.19	45.43	20600
2006-01-03	45.29	45.89	44.85	45.89	55000
2006-01-04	45.92	46.66	45.92	46.63	42000
2006-01-05	46.73	46.96	46.55	46.94	36000
2006-01-06	46.80	47.05	46.55	47.05	20800
2006-01-09	46.67	46.84	45.98	46.43	55600
2006-01-10	46.53	46.88	46.23	46.75	57600
2006-01-11	46.84	46.86	46.51	46.52	37500
2006-01-12	46.54	46.65	46.18	46.22	21600
2006-01-13	46.11	46.40	46.00	46.27	37100
2006-01-17	46.10	46.20	45.81	45.93	50300
2006-01-18	46.04	46.04	45.55	46.03	21300
2006-01-19	45.76	46.16	45.67	46.14	17200
2006-01-20	45.98	45.98	45.06	45.34	13900
2006-01-23	45.37	45.64	45.35	45.60	11000
2006-01-24	45.65	45.98	45.65	45.82	19500
2006-01-25	45.58	45.59	45.28	45.32	36700
2006-01-26	45.24	45.72	45.24	45.55	32000
2006-01-27	45.46	45.94	45.45	45.94	9700
2006-01-30	45.90	45.90	45.23	45.23	20300
2006-01-31	45.44	45.71	45.30	45.60	68100
2006-02-01	46.00	46.00	45.00	45.13	26600
2006-02-02	45.00	45.25	45.00	45.25	27600
2006-02-03	45.47	45.47	44.66	45.00	36400
2006-02-06	45.00	45.12	44.46	44.85	51600
2006-02-07	44.49	44.99	44.49	44.90	33800
2006-02-08	44.73	44.87	44.56	44.87	77100
2006-02-09	45.00	45.44	44.82	45.32	25600
2006-02-10	45.49	45.50	44.81	44.81	25200
2006-02-13	45.05	45.05	44.44	44.49	16400
2006-02-14	44.56	44.73	44.38	44.50	22200
2006-02-15	44.35	44.66	44.14	44.43	42700
2006-02-16	44.68	44.96	44.44	44.95	37200
2006-02-17	44.75	45.34	44.67	45.30	41700
2006-02-21	45.29	45.29	44.66	44.75	9300
2006-02-22	44.97	45.40	44.68	45.33	40600
2006-02-23	45.36	45.71	44.98	45.50	33800
2006-02-24	44.98	45.81	44.98	45.81	23800
2006-02-27	45.82	46.05	45.82	46.05	44000
2006-02-28	45.85	45.94	45.55	45.87	33700
2006-03-01	45.70	46.49	45.60	46.07	52200
2006-03-02	45.99	46.41	45.80	46.41	28300
2006-03-03	46.25	46.65	46.15	46.34	43000
2006-03-06	46.53	46.53	45.54	45.97	30000
2006-03-07	45.98	46.05	45.52	46.02	28000
2006-03-08	46.09	46.36	45.92	46.35	38500
2006-03-09	46.26	46.46	46.22	46.22	21800
2006-03-10	46.19	46.73	46.19	46.73	34400
2006-03-13	46.75	46.80	46.49	46.56	13400
2006-03-14	46.48	46.91	46.48	46.91	23100
2006-03-15	47.00	47.00	46.51	46.95	29200
2006-03-16	47.00	47.17	46.89	47.17	24600
2006-03-17	47.31	47.48	46.92	47.46	72900
2006-03-20	47.35	47.53	46.98	47.22	40100
2006-03-21	47.00	47.19	46.87	46.87	231900
2006-03-22	46.80	47.48	46.57	47.43	37500
2006-03-23	47.29	47.74	47.29	47.74	26000
2006-03-24	47.70	47.74	47.37	47.65	38100
2006-03-27	47.53	47.62	47.46	47.50	15200
2006-03-28	47.60	47.85	46.76	47.39	27100
2006-03-29	47.15	47.69	47.15	47.52	22100
2006-03-30	47.40	47.81	47.40	47.46	55600
2006-03-31	47.35	47.66	47.26	47.55	29400
2006-04-03	47.49	47.73	47.31	47.55	21900
2006-04-04	47.27	47.94	47.19	47.52	22600
2006-04-05	47.81	48.15	47.64	48.12	34000
2006-04-06	48.15	48.34	48.00	48.07	51100
2006-04-07	48.04	48.04	47.18	47.25	10100
2006-04-10	47.24	48.01	47.14	47.61	69700
2006-04-11	47.52	47.52	47.06	47.11	12200
2006-04-12	47.06	47.22	46.83	46.83	27900
2006-04-13	46.88	47.03	46.68	46.99	77400
2006-04-17	47.05	47.70	46.96	47.49	53300
2006-04-18	47.67	48.56	47.33	48.54	38200
2006-04-19	48.31	48.79	48.11	48.79	42100
2006-04-20	48.70	48.75	48.39	48.53	23600
2006-04-21	48.51	48.74	48.30	48.45	30600
2006-04-24	48.44	48.93	48.32	48.78	72300
2006-04-25	48.72	48.72	48.17	48.34	23600
2006-04-26	48.07	48.54	48.07	48.53	107800
2006-04-27	48.49	48.96	48.45	48.65	47300
2006-04-28	48.95	48.95	48.53	48.68	28600
2006-05-01	48.60	48.94	48.60	48.88	108200
2006-05-02	48.90	48.92	48.61	48.82	57100
2006-05-03	48.78	49.15	48.68	48.99	31700
2006-05-04	49.05	49.39	48.98	49.27	42500
2006-05-05	49.39	49.96	49.39	49.51	52300
2006-05-08	49.74	49.95	49.42	49.75	36800
2006-05-09	49.87	49.87	49.37	49.40	31700
2006-05-10	49.01	49.52	49.01	49.50	16200
2006-05-11	49.37	49.49	48.95	48.95	25000
2006-05-12	48.86	49.11	48.86	49.05	101200
2006-05-15	49.00	49.00	48.70	48.82	40300
2006-05-16	48.89	49.30	48.52	49.25	32500
2006-05-17	49.38	49.38	48.53	48.73	25300
2006-05-18	48.50	48.96	47.98	48.17	39900
2006-05-19	48.50	48.50	48.11	48.22	40900
2006-05-22	48.00	48.14	47.93	47.99	21000
2006-05-23	47.86	48.13	47.50	47.50	13100
2006-05-24	47.57	47.83	47.19	47.52	25800
2006-05-25	47.84	48.11	47.61	47.90	23900
2006-05-26	48.10	48.26	47.89	48.01	35700
2006-05-30	48.01	48.33	47.98	48.20	59300
2006-05-31	48.49	49.09	48.35	49.09	47900
2006-06-01	49.06	49.50	48.93	49.50	38900
2006-06-02	49.35	49.59	49.06	49.34	41500
2006-06-05	49.58	49.58	48.53	48.53	26500
2006-06-06	48.90	49.12	48.44	48.59	26000
2006-06-07	48.49	49.46	48.49	49.00	30700
2006-06-08	48.53	49.50	48.53	49.37	16800
2006-06-09	49.38	49.44	48.94	48.94	32000
2006-06-12	48.95	48.95	48.47	48.47	11500
2006-06-13	48.46	48.95	48.31	48.86	59200
2006-06-14	48.62	48.63	47.43	48.26	54600
2006-06-15	48.27	48.79	48.14	48.52	45600
2006-06-16	48.70	48.71	48.12	48.32	31300
2006-06-19	48.13	48.13	47.02	47.22	43700
2006-06-20	47.22	47.58	47.22	47.53	17300
2006-06-21	47.40	47.70	47.21	47.29	50000
2006-06-22	47.42	47.67	47.06	47.41	21000
2006-06-23	47.77	48.04	47.00	47.82	98700
2006-06-26	48.17	48.29	47.90	47.94	16400
2006-06-27	48.02	48.03	47.86	47.89	69900
2006-06-28	48.16	48.18	47.72	48.17	132700
2006-06-29	48.10	49.16	47.89	48.99	24800
2006-06-30	48.80	49.67	48.73	49.67	67400
2006-07-03	49.50	49.50	49.31	49.50	8100
2006-07-05	49.47	49.70	49.16	49.24	31200
2006-07-06	48.96	49.62	48.80	49.06	13000
2006-07-07	49.06	49.19	48.26	48.58	24636
2006-07-10	48.69	48.81	48.40	48.50	14022
2006-07-11	48.38	48.72	48.13	48.72	9109
2006-07-12	48.39	48.55	48.33	48.41	23795
2006-07-13	48.50	48.50	48.06	48.29	20819
2006-07-14	48.15	48.30	48.00	48.30	13237
2006-07-17	48.17	48.60	48.00	48.47	23038
2006-07-18	48.44	48.86	48.21	48.52	16689
2006-07-19	49.04	49.76	49.04	49.76	21410
2006-07-20	49.74	50.56	49.55	50.50	51583
2006-07-21	50.60	50.60	49.79	49.95	49659
2006-07-24	50.38	50.71	50.25	50.71	20608
2006-07-25	50.72	51.00	50.48	50.75	51854
2006-07-26	50.72	51.36	50.70	51.06	25929
2006-07-27	51.35	51.38	51.11	51.17	24410
2006-07-28	51.34	51.98	51.30	51.87	18808
2006-07-31	51.84	51.84	51.43	51.43	10611
2006-08-01	51.40	51.87	51.24	51.66	12511
2006-08-02	51.91	52.00	51.65	51.88	21090
2006-08-03	51.90	52.32	51.75	52.25	15803
2006-08-04	52.35	53.14	52.34	52.81	42119
2006-08-07	52.64	52.99	52.33	52.71	20634
2006-08-08	52.33	53.12	52.33	52.85	25256
2006-08-09	52.86	53.10	52.52	52.68	21081
2006-08-10	51.99	52.84	51.99	52.56	13046
2006-08-11	52.50	52.66	52.26	52.32	36652
2006-08-14	52.33	52.92	52.21	52.92	80565
2006-08-15	53.00	53.63	53.00	53.32	22041
2006-08-16	53.20	53.41	52.89	52.89	99610
2006-08-17	53.12	53.50	52.70	52.91	38306
2006-08-18	52.90	52.97	52.69	52.83	10045
2006-08-21	52.83	52.87	52.59	52.72	10023
2006-08-22	52.71	52.85	52.39	52.62	36901
2006-08-23	52.37	52.85	52.13	52.17	13896
2006-08-24	52.04	52.19	51.73	51.82	22581
2006-08-25	51.95	51.95	51.38	51.38	15569
2006-08-28	51.62	52.00	51.57	51.93	47805
2006-08-29	51.98	52.17	51.79	52.17	145732
2006-08-30	51.50	52.00	51.50	51.87	19839
2006-08-31	51.84	52.00	51.61	52.00	21157
2006-09-01	51.89	52.00	51.62	51.94	38908
2006-09-05	52.00	52.06	51.64	51.77	70584
2006-09-06	51.83	52.00	51.58	51.99	11280
2006-09-07	51.93	51.93	51.25	51.36	15110
2006-09-08	51.30	51.57	51.17	51.39	9137
2006-09-11	51.86	52.00	51.59	52.00	16607
2006-09-12	51.95	52.00	51.86	52.00	14439
2006-09-13	52.00	52.00	51.73	51.79	33800
2006-09-14	52.05	52.06	51.81	52.06	68521
2006-09-15	51.92	52.16	51.67	52.16	35960
2006-09-18	52.29	52.34	51.90	52.18	79152
2006-09-19	52.43	52.43	52.05	52.40	14561
2006-09-20	52.45	52.80	52.45	52.75	20755
2006-09-21	52.91	53.06	52.51	52.74	22383
2006-09-22	52.58	52.69	51.92	52.29	14987
2006-09-25	52.18	52.67	51.95	52.44	59945
2006-09-26	52.38	52.38	52.17	52.33	11498
2006-09-27	52.14	52.69	50.71	52.24	10508
2006-09-28	52.24	52.90	52.23	52.82	16264
2006-09-29	52.63	52.80	52.36	52.60	62157
2006-10-02	52.66	53.05	52.27	52.78	193062
2006-10-03	52.40	53.27	52.40	52.74	28078
2006-10-04	52.51	53.10	52.50	53.10	36326
2006-10-05	53.08	53.43	52.92	53.43	12977
2006-10-06	53.26	53.26	52.67	52.83	96133
2006-10-09	52.75	53.00	52.71	52.80	36743
2006-10-10	52.78	53.21	52.39	52.87	55114
2006-10-11	52.74	53.05	52.69	52.70	16616
2006-10-12	52.70	52.99	52.58	52.87	80968
2006-10-13	52.96	53.55	52.83	53.30	37513
2006-10-16	53.14	53.30	53.05	53.30	23199
2006-10-17	53.50	53.50	52.42	52.96	62400
2006-10-18	52.80	53.30	52.44	52.66	58500
2006-10-19	52.60	52.60	51.83	51.91	102709
2006-10-20	52.00	52.14	51.41	51.62	45098
2006-10-23	51.57	51.69	51.24	51.40	42676
2006-10-24	51.25	51.32	51.02	51.18	32103
2006-10-25	51.10	51.42	51.00	51.17	35227
2006-10-26	51.29	51.52	51.02	51.43	39781
2006-10-27	51.21	51.46	51.21	51.30	39391
2006-10-30	51.30	51.71	51.30	51.71	38352
2006-10-31	51.58	51.75	51.22	51.40	42343
2006-11-01	51.17	51.42	50.76	50.89	36562
2006-11-02	50.75	50.97	50.35	50.61	31579
2006-11-03	50.76	50.95	50.27	50.43	22754
2006-11-06	50.34	51.26	50.34	50.98	22463
2006-11-07	50.94	51.39	50.81	50.90	12170
2006-11-08	50.61	51.13	50.51	51.13	41728
2006-11-09	50.27	51.19	50.27	51.17	42656
2006-11-10	51.04	51.41	51.02	51.41	27027
2006-11-13	51.49	52.02	51.49	51.99	54797
2006-11-14	51.99	52.00	51.60	51.84	12922
2006-11-15	51.85	52.05	51.85	51.99	21679
2006-11-16	52.00	52.13	51.76	52.00	44084
2006-11-17	51.70	52.55	51.70	52.55	24745
2006-11-20	52.56	52.68	52.28	52.67	28245
2006-11-21	52.54	52.59	52.30	52.55	11067
2006-11-22	52.40	52.55	52.24	52.53	13149
2006-11-24	52.33	52.67	52.29	52.66	5247
2006-11-27	52.74	52.74	52.08	52.59	227453
2006-11-28	52.53	53.06	52.53	53.06	81896
2006-11-29	53.07	53.33	53.07	53.24	22536
2006-11-30	53.35	53.97	53.18	53.89	55764
2006-12-01	54.00	54.35	53.26	53.51	48363
2006-12-04	53.40	53.53	53.02	53.06	54284
2006-12-05	53.06	53.39	52.32	52.47	82166
2006-12-06	52.32	52.77	52.18	52.38	34286
2006-12-07	52.52	52.99	52.25	52.25	25103
2006-12-08	52.40	52.56	52.17	52.30	36335
2006-12-11	52.65	52.92	52.30	52.91	27283
2006-12-12	52.77	52.93	52.50	52.76	13623
2006-12-13	52.63	53.03	52.54	52.66	31492
2006-12-14	52.53	53.48	52.31	53.46	44156
2006-12-15	53.49	53.49	52.85	53.07	32025
2006-12-18	53.14	53.43	52.89	53.25	22694
2006-12-19	53.03	53.26	52.73	53.12	31368
2006-12-20	52.99	53.76	52.98	53.51	49153
2006-12-21	53.75	54.29	53.69	54.13	29527
2006-12-22	54.33	54.33	53.70	53.85	24024
2006-12-26	53.66	54.16	53.66	54.00	23544
2006-12-27	54.00	54.55	53.89	53.94	46363
2006-12-28	54.27	54.99	54.13	54.98	61020
2006-12-29	54.95	55.25	54.77	54.98	51505
2007-01-03	54.88	55.75	54.88	55.38	66001
2007-01-04	54.83	55.39	53.95	54.00	88699
2007-01-05	53.93	54.18	53.63	54.10	57693
2007-01-08	54.03	54.12	53.64	53.84	49009
2007-01-09	53.72	54.14	53.05	53.64	42237
2007-01-10	53.63	53.70	53.32	53.33	33165
2007-01-11	53.62	54.11	53.59	53.78	17707
2007-01-12	54.11	54.34	53.80	54.33	19738
2007-01-16	54.37	54.81	53.57	53.73	24321
2007-01-17	53.79	53.79	52.93	52.99	27415
2007-01-18	52.87	52.90	52.21	52.21	69039
2007-01-19	52.51	52.66	52.33	52.63	31483
2007-01-22	52.48	52.48	52.15	52.38	32185
2007-01-23	52.25	52.66	52.25	52.38	30474
2007-01-24	52.27	52.74	52.25	52.74	19244
2007-01-25	52.59	52.75	52.51	52.50	29888
2007-01-26	52.68	52.68	52.00	52.60	19457
2007-01-29	52.72	52.98	52.54	52.65	22830
2007-01-30	52.64	53.30	52.50	52.72	45186
2007-01-31	52.57	53.18	52.14	53.17	84095
2007-02-01	53.26	53.26	52.33	52.86	25705
2007-02-02	52.75	52.94	52.64	52.93	25897
2007-02-05	52.72	53.01	52.29	52.85	22846
2007-02-06	52.84	52.88	52.46	52.85	20695
2007-02-07	52.95	52.95	52.24	52.38	30731
2007-02-08	52.45	52.91	52.42	52.91	18151
2007-02-09	52.74	52.87	52.35	52.45	18779
2007-02-12	52.47	52.49	52.25	52.35	11988
2007-02-13	52.51	52.78	52.46	52.77	13350
2007-02-14	52.66	52.77	52.52	52.60	56515
2007-02-15	52.49	52.65	52.44	52.53	14437
2007-02-16	52.53	52.61	52.09	52.45	32265
2007-02-20	52.55	53.25	52.41	53.21	13298
2007-02-21	53.33	53.33	52.97	53.26	7484
2007-02-22	53.11	53.32	52.90	53.12	17915
2007-02-23	53.24	53.24	52.91	53.17	7999
2007-02-26	52.90	52.94	52.22	52.40	10826
2007-02-27	52.40	52.40	51.02	51.19	50822
2007-02-28	51.48	51.68	50.10	50.13	76640
2007-03-01	50.41	51.82	49.91	51.81	46457
2007-03-02	51.70	52.29	51.70	52.21	32498
2007-03-05	52.01	52.27	51.71	51.78	18362
2007-03-06	51.80	52.01	51.72	51.95	17192
2007-03-07	51.90	52.50	51.88	52.30	24040
2007-03-08	52.31	52.59	52.20	52.23	60580
2007-03-09	52.54	53.30	52.54	52.98	41666
2007-03-12	52.71	53.00	52.55	52.81	27298
2007-03-13	52.42	52.44	52.25	52.30	68950
2007-03-14	52.17	52.17	50.95	51.50	144439
2007-03-15	51.60	51.79	51.35	51.70	88205
2007-03-16	51.50	51.85	51.39	51.69	55129
2007-03-19	51.66	51.80	51.39	51.57	31371
2007-03-20	51.45	51.59	51.17	51.30	28527
2007-03-21	50.00	51.45	50.00	51.21	119189
2007-03-22	51.15	51.45	50.90	51.02	58183
2007-03-23	51.06	51.15	50.83	50.90	27915
2007-03-26	50.75	50.90	50.39	50.80	56652
2007-03-27	50.70	50.79	50.19	50.20	45183
2007-03-28	50.26	50.29	49.49	49.52	103059
2007-03-29	49.50	49.81	49.16	49.43	114855
2007-03-30	49.42	49.63	49.14	49.53	85669
2007-04-02	49.49	49.50	49.17	49.39	50580
2007-04-03	49.50	49.66	49.36	49.50	47510
2007-04-04	49.68	49.68	49.02	49.23	130453
2007-04-05	49.03	49.25	48.80	49.00	39852
2007-04-09	48.80	48.99	48.60	48.65	369102
2007-04-10	48.58	49.42	48.58	48.77	191941
2007-04-11	48.75	49.67	48.75	49.33	172037
2007-04-12	49.17	49.86	49.14	49.46	98165
2007-04-13	49.29	49.81	49.20	49.58	104697
2007-04-16	49.72	50.97	49.72	50.90	69021
2007-04-17	50.73	51.28	50.73	51.21	117905
2007-04-18	51.20	52.11	51.20	51.94	101944
2007-04-19	52.03	52.04	51.49	51.81	77952
2007-04-20	51.86	52.15	51.73	51.80	60561
2007-04-23	51.80	51.84	51.52	51.52	51869
2007-04-24	51.42	51.72	51.36	51.64	45976
2007-04-25	51.74	51.95	51.58	51.86	27825
2007-04-26	51.90	51.90	51.48	51.70	28963
2007-04-27	51.60	52.00	51.59	51.61	27463
2007-04-30	51.53	51.90	51.32	51.33	46086
2007-05-01	51.40	52.40	51.40	52.21	30830
2007-05-02	52.18	52.43	51.54	52.13	162002
2007-05-03	52.16	52.75	51.98	52.75	35231
2007-05-04	52.57	53.72	52.57	53.67	54976
2007-05-07	53.62	53.81	53.45	53.70	80062
2007-05-08	53.75	54.11	53.35	53.84	89470
2007-05-09	53.86	54.95	53.80	54.77	57206
2007-05-10	54.58	54.65	53.75	53.76	21540
2007-05-11	54.29	54.55	53.95	54.26	63661
2007-05-14	54.16	54.49	54.16	54.31	56702
2007-05-15	54.31	54.50	54.00	54.05	51124
2007-05-16	53.96	54.14	53.90	53.93	23988
2007-05-17	53.89	54.55	53.88	54.42	71397
2007-05-18	54.40	54.50	54.05	54.20	89127
2007-05-21	54.14	54.99	54.14	54.99	76512
2007-05-22	54.66	55.12	54.56	54.95	41587
2007-05-23	54.85	54.95	54.61	54.62	36615
2007-05-24	54.84	54.84	53.77	53.84	24143
2007-05-25	53.97	53.97	53.63	53.68	19295
2007-05-29	53.66	54.14	53.64	53.88	17298
2007-05-30	53.93	54.01	53.57	54.00	44014
2007-05-31	54.21	54.28	53.93	54.28	37838
2007-06-01	54.41	54.68	54.22	54.27	28324
2007-06-04	54.16	54.44	53.86	54.44	56098
2007-06-05	54.44	54.44	53.67	53.77	55077
2007-06-06	53.54	53.58	52.98	53.35	68007
2007-06-07	53.14	53.28	52.07	52.37	38012
2007-06-08	52.12	52.69	52.05	52.68	16252
2007-06-11	52.52	52.76	52.48	52.70	22826
2007-06-12	52.39	52.51	51.98	52.10	36363
2007-06-13	52.05	52.38	51.73	52.25	18387
2007-06-14	52.10	52.27	51.83	51.92	14763
2007-06-15	51.97	52.51	51.97	52.23	50307
2007-06-18	52.13	52.32	52.01	52.26	32597
2007-06-19	52.07	52.50	51.91	52.31	17712
2007-06-20	52.42	52.42	51.55	51.66	20257
2007-06-21	51.51	51.51	50.50	50.61	44591
2007-06-22	50.62	52.15	50.57	52.14	114172
2007-06-25	51.83	52.46	51.79	51.98	31371
2007-06-26	52.17	52.64	52.03	52.64	40440
2007-06-27	52.71	53.01	52.28	53.01	39068
2007-06-28	52.75	53.42	52.75	53.22	28311
2007-06-29	53.13	53.50	53.13	53.42	34829
2007-07-02	53.59	54.24	53.32	53.92	34827
2007-07-03	53.85	54.13	53.68	53.81	13086
2007-07-05	53.67	54.09	53.67	53.85	49079
2007-07-06	54.11	54.29	53.84	54.10	17605
2007-07-09	53.89	54.04	53.47	53.57	57799
2007-07-10	53.75	54.00	53.30	53.94	85448
2007-07-11	53.67	54.16	53.41	53.50	21515
2007-07-12	53.22	54.27	53.20	54.27	66432
2007-07-13	54.31	54.40	53.42	53.46	47423
2007-07-16	53.19	53.64	52.98	53.13	59885
2007-07-17	52.98	53.54	52.93	53.03	46406
2007-07-18	52.61	52.76	51.50	52.18	55224
2007-07-19	52.07	52.25	51.55	51.98	59108
2007-07-20	51.90	52.13	51.62	51.90	72578
2007-07-23	52.12	52.32	51.76	51.79	105071
2007-07-24	51.58	51.83	51.28	51.59	150168
2007-07-25	51.69	51.96	51.48	51.56	59067
2007-07-26	51.77	51.80	50.29	50.64	138984
2007-07-27	50.50	50.78	49.84	49.85	47099
2007-07-30	49.92	50.25	49.41	50.01	49185
2007-07-31	50.00	50.64	49.80	50.02	52492
2007-08-01	50.11	50.56	49.57	49.93	152459
2007-08-02	49.73	50.30	49.48	49.62	84327
2007-08-03	49.42	50.19	48.02	48.09	90284
2007-08-06	48.45	49.96	48.05	49.95	106447
2007-08-07	50.11	50.85	49.49	49.90	176097
2007-08-08	50.10	53.72	50.10	52.00	190534
2007-08-09	51.69	52.74	50.38	50.81	159821
2007-08-10	50.14	51.45	48.50	48.60	134348
2007-08-13	48.43	49.34	48.43	48.47	95814
2007-08-14	48.71	48.72	48.02	48.17	41374
2007-08-15	47.90	48.93	47.38	47.47	55151
2007-08-16	47.35	49.76	47.32	49.76	95842
2007-08-17	50.85	51.33	50.31	51.25	129449
2007-08-20	51.45	51.70	51.05	51.23	62882
2007-08-21	51.03	52.45	51.03	51.88	51206
2007-08-22	52.36	53.10	51.68	52.40	93997
2007-08-23	52.74	52.74	51.23	51.52	104682
2007-08-24	51.21	51.85	51.12	51.34	40721
2007-08-27	51.09	51.80	51.09	51.72	39110
2007-08-28	51.66	51.70	50.68	50.84	49264
2007-08-29	51.23	51.49	50.76	51.13	72761
2007-08-30	50.56	51.73	50.56	50.94	41188
2007-08-31	51.15	51.75	50.73	50.93	35073
2007-09-04	50.73	51.88	50.60	51.69	27888
2007-09-05	51.83	52.25	50.79	51.49	73574
2007-09-06	51.83	51.90	51.00	51.75	101440
2007-09-07	51.43	51.53	50.37	50.76	138448
2007-09-10	50.98	51.09	50.45	50.47	70502
2007-09-11	50.39	51.16	50.39	50.74	31217
2007-09-12	50.50	50.80	50.49	50.68	40274
2007-09-13	50.79	51.15	50.71	50.87	93273
2007-09-14	50.70	51.25	50.60	51.11	67255
2007-09-17	51.11	51.18	50.77	50.96	46601
2007-09-18	51.21	52.97	51.04	52.55	105595
2007-09-19	52.74	53.39	52.57	52.85	69272
2007-09-20	52.87	52.87	51.84	52.24	44464
2007-09-21	52.45	52.51	52.00	52.19	57644
2007-09-24	52.03	52.55	51.37	51.37	34159
2007-09-25	51.27	51.46	50.82	51.22	19318
2007-09-26	51.18	51.64	51.00	51.64	47460
2007-09-27	51.59	52.20	51.46	52.08	83112
2007-09-28	51.79	51.79	51.26	51.41	51776
2007-10-01	51.43	52.36	51.43	52.00	68147
2007-10-02	51.99	52.65	51.92	52.63	33805
2007-10-03	52.32	52.77	52.30	52.67	21878
2007-10-04	52.91	53.46	52.86	53.00	31612
2007-10-05	53.09	53.82	52.89	53.70	28753
2007-10-08	53.45	53.68	53.17	53.17	15143
2007-10-09	53.20	53.50	53.05	53.50	11978
2007-10-10	53.50	53.70	52.94	53.65	46876
2007-10-11	53.85	53.85	53.00	53.09	12695
2007-10-12	53.24	53.25	52.30	52.60	30735
2007-10-15	52.39	52.97	51.85	52.19	31936
2007-10-16	52.10	53.52	51.55	52.87	116718
2007-10-17	53.55	54.78	53.08	53.58	122806
2007-10-18	53.72	54.05	52.31	52.84	87102
2007-10-19	52.84	52.94	52.08	52.08	40498
2007-10-22	51.95	52.95	51.65	52.89	41631
2007-10-23	52.89	53.18	52.08	52.33	70525
2007-10-24	52.19	53.21	51.80	53.21	74628
2007-10-25	52.97	54.05	52.71	53.98	99795
2007-10-26	54.24	54.75	53.53	54.75	44054
2007-10-29	54.75	54.75	54.16	54.32	45922
2007-10-30	54.12	54.23	53.62	54.02	91040
2007-10-31	54.29	54.66	53.73	54.54	58203
2007-11-01	54.14	54.64	52.57	52.72	79550
2007-11-02	53.05	53.05	52.11	52.54	47225
2007-11-05	52.18	52.49	51.85	52.14	50921
2007-11-06	52.62	52.74	51.96	52.25	129752
2007-11-07	53.57	53.63	51.63	51.63	137899
2007-11-08	52.04	52.42	51.47	52.28	63918
2007-11-09	51.98	53.30	51.73	52.54	63644
2007-11-12	52.73	53.55	52.48	52.65	67440
2007-11-13	52.96	55.00	52.59	55.00	78328
2007-11-14	55.38	55.40	54.75	55.01	77829
2007-11-15	54.83	55.25	54.07	54.62	94303
2007-11-16	54.70	55.12	53.95	54.50	81054
2007-11-19	53.99	54.29	52.07	52.70	139799
2007-11-20	52.90	53.59	52.40	53.49	60843
2007-11-21	53.00	53.70	52.72	53.17	49261
2007-11-23	53.55	54.00	53.01	53.87	22606
2007-11-26	53.79	53.79	52.68	52.68	54454
2007-11-27	52.99	53.50	52.65	53.31	46567
2007-11-28	53.44	54.55	53.44	54.45	106150
2007-11-29	54.17	54.25	53.70	53.92	61168
2007-11-30	54.33	54.80	53.92	54.74	58415
2007-12-03	54.78	54.78	53.98	54.28	37332
2007-12-04	53.89	54.04	53.10	53.96	61510
2007-12-05	54.34	54.73	53.91	54.54	44386
2007-12-06	54.11	55.40	53.91	55.33	174551
2007-12-07	55.46	55.46	54.73	55.17	102775
2007-12-10	55.12	55.65	55.00	55.57	119566
2007-12-11	55.41	56.00	54.53	54.53	203810
2007-12-12	54.95	55.57	52.47	53.36	202847
2007-12-13	53.04	53.76	52.42	53.74	187640
2007-12-14	53.15	53.63	52.51	52.51	213978
2007-12-17	52.29	52.58	51.80	51.89	78750
2007-12-18	52.18	52.43	50.84	52.17	242287
2007-12-19	52.07	52.97	51.75	52.37	201451
2007-12-20	52.49	52.53	51.73	52.47	227636
2007-12-21	53.09	53.96	52.65	53.75	151650
2007-12-24	53.57	54.13	53.57	53.88	25860
2007-12-26	53.23	53.40	52.79	53.09	70338
2007-12-27	52.60	53.03	51.78	51.79	54674
2007-12-28	51.80	52.16	51.28	51.44	67755
2007-12-31	51.42	51.99	51.10	51.70	98498
2008-01-02	51.87	51.94	50.40	50.79	112191
2008-01-03	50.73	50.87	49.72	49.72	126751
2008-01-04	49.75	49.99	48.96	49.23	141706
2008-01-07	49.45	50.44	49.20	50.17	95430
2008-01-08	50.09	50.27	48.15	48.29	92544
2008-01-09	48.09	49.56	47.44	49.56	116730
2008-01-10	49.26	50.37	48.51	49.62	80178
2008-01-11	49.29	49.67	48.17	48.46	55217
2008-01-14	48.95	49.29	48.10	48.60	69096
2008-01-15	47.99	48.36	46.08	46.81	116477
2008-01-16	46.50	47.85	46.50	47.43	180893
2008-01-17	47.79	47.99	47.19	47.20	155838
2008-01-18	48.05	48.05	46.16	47.53	116450
2008-01-22	45.90	48.46	45.90	47.91	114437
2008-01-23	46.37	51.80	46.37	51.67	181978
2008-01-24	51.94	52.16	50.56	51.14	151344
2008-01-25	51.55	51.55	49.87	50.59	108370
2008-01-28	50.79	52.99	50.32	52.99	104212
2008-01-29	52.97	54.75	52.05	54.75	93374
2008-01-30	54.22	54.36	52.83	52.87	125694
2008-01-31	52.37	54.72	52.08	54.48	73842
2008-02-01	54.26	55.54	53.33	55.41	172742
2008-02-04	55.00	55.00	53.47	53.51	83566
2008-02-05	52.87	53.95	52.34	52.34	113292
2008-02-06	52.44	53.00	51.78	51.84	122056
2008-02-07	51.57	53.00	51.32	52.87	77746
2008-02-08	52.59	53.15	51.14	52.42	102929
2008-02-11	52.68	52.93	51.58	51.97	88697
2008-02-12	52.35	52.51	51.51	52.08	64950
2008-02-13	52.22	52.52	51.85	52.44	50924
2008-02-14	52.45	52.59	51.51	51.54	75640
2008-02-15	51.40	52.29	51.20	52.09	131848
2008-02-19	52.39	52.49	51.72	51.93	67523
2008-02-20	51.70	52.94	51.17	52.78	68242
2008-02-21	52.80	53.13	52.19	52.22	94159
2008-02-22	52.44	52.94	51.50	52.94	116926
2008-02-25	52.76	53.15	51.68	52.99	103553
2008-02-26	52.90	53.66	52.72	53.47	64881
2008-02-27	53.27	54.10	52.99	53.94	113089
2008-02-28	53.72	53.72	52.15	52.73	70363
2008-02-29	52.46	52.46	51.50	51.72	84207
2008-03-03	52.10	52.31	50.62	50.66	239064
2008-03-04	50.44	50.53	48.70	49.90	201576
2008-03-05	49.85	50.86	49.54	49.96	85983
2008-03-06	49.95	50.94	49.55	49.57	115110
2008-03-07	48.95	50.87	48.95	50.21	90422
2008-03-10	50.22	50.56	49.73	50.13	138557
2008-03-11	51.09	53.05	50.91	53.04	118043
2008-03-12	53.25	53.92	51.77	51.78	87968
2008-03-13	51.48	53.49	50.83	53.38	83553
2008-03-14	53.50	53.50	51.76	52.15	122300
2008-03-17	51.72	52.52	50.71	51.98	81858
2008-03-18	52.65	53.00	51.73	52.79	165856
2008-03-19	53.00	53.50	51.85	51.85	140638
2008-03-20	51.96	54.03	51.85	54.03	176096
2008-03-24	54.00	54.75	53.41	54.03	108153
2008-03-25	53.60	54.01	53.13	53.26	127373
2008-03-26	52.19	52.82	51.79	52.35	88033
2008-03-27	52.56	53.30	51.96	51.96	73662
2008-03-28	52.17	52.55	51.12	51.35	65442
2008-03-31	51.45	52.61	51.45	52.23	100811
2008-04-01	52.59	53.11	52.15	53.11	166032
2008-04-02	52.98	53.10	52.40	53.00	193005
2008-04-03	52.95	53.29	52.28	53.00	98988
2008-04-04	53.20	53.20	51.93	51.93	65657
2008-04-07	51.94	52.50	51.47	52.18	74091
2008-04-08	52.15	52.47	51.52	51.88	87000
2008-04-09	52.08	52.08	50.54	50.86	104753
2008-04-10	51.06	51.75	50.19	51.14	58301
2008-04-11	50.84	51.30	50.35	50.36	60547
2008-04-14	50.45	50.62	49.16	49.25	58222
2008-04-15	49.75	51.37	49.65	51.37	97407
2008-04-16	53.37	57.43	52.50	57.34	671860
2008-04-17	56.99	59.50	56.11	59.06	413796
2008-04-18	59.58	60.48	57.66	57.94	266868
2008-04-21	57.95	58.49	56.77	56.91	156008
2008-04-22	56.41	57.22	56.09	56.70	108914
2008-04-23	57.00	57.07	56.21	56.40	95065
2008-04-24	56.62	58.18	56.61	58.00	136630
2008-04-25	58.00	58.00	56.73	57.91	101431
2008-04-28	58.00	58.48	56.46	58.23	88477
2008-04-29	58.25	58.25	57.11	57.11	81601
2008-04-30	57.50	58.16	57.06	57.10	62639
2008-05-01	57.27	58.48	56.71	58.48	143459
2008-05-02	58.47	58.92	57.71	57.71	77286
2008-05-05	57.71	59.78	57.71	59.64	210441
2008-05-06	59.48	60.25	59.42	60.18	132117
2008-05-07	60.18	60.33	59.38	59.41	147053
2008-05-08	59.39	59.85	59.02	59.17	143384
2008-05-09	59.03	59.79	58.64	58.67	269621
2008-05-12	58.60	60.34	58.53	60.02	171991
2008-05-13	59.57	60.13	59.26	60.07	170870
2008-05-14	60.08	60.51	59.91	60.12	186621
2008-05-15	59.70	60.89	59.70	60.84	182330
2008-05-16	60.92	61.41	60.03	60.15	104430
2008-05-19	60.60	61.07	59.95	60.18	71649
2008-05-20	60.17	60.49	59.29	59.39	107635
2008-05-21	59.38	59.67	58.32	58.65	90523
2008-05-22	58.41	59.66	58.28	59.07	83493
2008-05-23	59.01	59.01	58.23	58.42	22364
2008-05-27	58.30	59.09	58.03	59.09	60366
2008-05-28	59.25	59.25	57.12	57.67	44239
2008-05-29	57.68	58.35	57.46	58.24	74437
2008-05-30	58.25	58.31	57.33	58.23	68110
2008-06-02	58.07	58.24	56.83	57.22	56454
2008-06-03	57.39	57.56	56.86	57.12	36646
2008-06-04	56.89	57.16	56.28	56.51	179457
2008-06-05	56.73	57.55	56.41	56.74	82494
2008-06-06	56.59	56.67	54.80	55.15	125623
2008-06-09	55.20	55.65	53.36	53.62	181516
2008-06-10	53.16	54.79	53.16	53.65	111580
2008-06-11	53.78	53.90	52.82	52.82	100190
2008-06-12	54.17	54.69	53.18	53.55	75865
2008-06-13	54.08	54.08	52.10	52.74	127756
2008-06-16	52.52	55.10	52.52	54.59	70494
2008-06-17	54.64	54.64	53.81	54.17	145355
2008-06-18	54.00	54.59	53.01	54.00	179808
2008-06-19	54.18	56.31	53.93	56.20	119468
2008-06-20	56.33	56.98	55.35	56.26	142453
2008-06-23	56.41	56.75	54.92	55.12	80576
2008-06-24	55.03	55.68	54.27	55.46	109397
2008-06-25	55.65	56.50	54.85	54.93	134324
2008-06-26	54.77	55.78	54.44	55.13	162647
2008-06-27	54.97	56.22	54.14	54.85	255396
2008-06-30	54.28	54.29	53.41	53.45	57394
2008-07-01	52.80	54.17	52.55	54.05	227665
2008-07-02	54.27	55.99	47.78	47.81	720071
2008-07-03	48.02	48.50	43.58	44.19	530609
2008-07-07	43.22	43.97	41.60	42.50	1017526
2008-07-08	42.78	46.00	42.50	45.72	384365
2008-07-09	45.36	45.36	43.86	44.15	366984
2008-07-10	43.86	45.10	43.35	44.17	252221
2008-07-11	44.04	44.85	42.56	43.99	228392
2008-07-14	44.32	44.32	42.66	43.20	431371
2008-07-15	43.03	43.79	41.80	42.84	439812
2008-07-16	43.18	46.04	41.60	46.02	470559
2008-07-17	46.16	48.91	45.78	46.50	389715
2008-07-18	46.25	46.30	44.31	44.57	386874
2008-07-21	44.00	44.00	43.00	43.65	396982
2008-07-22	41.45	43.25	39.39	42.84	697153
2008-07-23	43.00	44.39	40.30	42.50	722466
2008-07-24	42.83	43.25	40.62	40.70	396733
2008-07-25	40.50	40.50	38.21	39.51	919066
2008-07-28	39.50	40.22	38.50	38.65	512803
2008-07-29	38.93	39.95	38.53	38.86	672027
2008-07-30	39.58	40.00	38.99	39.70	517525
2008-07-31	39.79	40.45	38.50	40.09	278812
2008-08-01	40.25	40.60	39.00	40.23	147402
2008-08-04	40.23	40.23	38.91	39.70	275398
2008-08-05	39.66	41.78	39.66	41.75	517544
2008-08-06	41.71	42.35	40.19	42.15	319960
2008-08-07	41.98	42.90	40.91	41.25	204632
2008-08-08	41.07	43.37	41.07	43.15	132135
2008-08-11	43.13	46.16	42.45	45.49	450791
2008-08-12	45.55	46.94	43.87	44.79	350316
2008-08-13	44.62	45.34	42.80	43.03	333029
2008-08-14	42.79	44.31	42.79	43.99	212988
2008-08-15	44.17	45.26	43.99	44.67	142816
2008-08-18	44.62	44.62	43.10	43.18	182551
2008-08-19	42.96	43.29	42.01	42.80	266664
2008-08-20	43.09	43.65	42.05	42.75	179317
2008-08-21	42.45	42.65	41.75	42.43	150119
2008-08-22	42.76	43.68	42.17	43.68	170573
2008-08-25	43.21	43.79	41.90	41.90	113003
2008-08-26	41.99	42.88	41.15	42.58	160115
2008-08-27	42.48	43.40	42.01	42.97	120193
2008-08-28	43.19	43.55	42.51	43.55	151892
2008-08-29	43.46	43.83	43.04	43.56	108545
2008-09-02	43.98	44.79	43.01	44.30	147099
2008-09-03	44.30	45.20	43.99	44.96	192446
2008-09-04	44.66	44.99	43.77	43.77	204045
2008-09-05	43.50	46.36	43.41	46.16	194023
2008-09-08	47.73	48.51	46.79	48.51	246153
2008-09-09	48.08	49.36	47.50	47.70	264502
2008-09-10	48.25	48.28	45.87	47.07	156423
2008-09-11	45.18	48.91	45.18	48.59	237751
2008-09-12	48.26	50.21	47.91	49.97	296796
2008-09-15	48.06	50.18	47.62	47.62	194488
2008-09-16	46.68	48.80	46.08	48.62	412606
2008-09-17	48.74	49.55	46.65	47.27	320245
2008-09-18	47.90	53.03	46.33	53.03	352529
2008-09-19	52.09	60.20	50.47	57.00	368649
2008-09-22	55.00	55.00	50.00	51.68	118546
2008-09-23	51.42	53.10	49.82	49.82	58891
2008-09-24	52.79	52.79	47.71	47.71	83856
2008-09-25	47.50	49.99	47.50	48.55	24420
2008-09-26	46.27	48.64	45.62	47.26	115763
2008-09-29	48.95	48.95	43.65	44.98	145015
2008-09-30	45.01	50.00	44.76	48.41	456393
2008-10-01	49.99	55.00	47.90	54.37	135752
2008-10-02	53.01	53.27	50.50	51.24	99961
2008-10-03	55.00	55.00	51.84	51.84	108030
2008-10-06	51.30	52.00	50.60	50.60	184645
2008-10-07	49.53	51.08	46.50	46.50	114483
2008-10-08	45.02	48.10	45.02	47.20	126565
2008-10-09	48.38	48.73	40.38	41.27	287869
2008-10-10	40.81	45.45	39.71	40.29	345479
2008-10-13	42.72	45.94	40.50	45.57	112619
2008-10-14	45.75	50.00	45.75	48.50	170765
2008-10-15	47.59	49.90	47.08	47.28	105286
2008-10-16	48.66	49.58	45.80	47.61	117330
2008-10-17	46.54	48.79	45.83	48.01	72973
2008-10-20	47.96	49.73	46.97	48.52	68295
2008-10-21	47.51	50.00	47.51	47.70	239436
2008-10-22	47.29	48.05	45.58	45.99	154052
2008-10-23	46.51	46.78	41.47	43.20	268926
2008-10-24	41.34	44.60	40.61	41.43	142418
2008-10-27	41.31	42.90	40.55	40.83	111282
2008-10-28	41.34	44.46	40.80	44.46	205819
2008-10-29	44.99	46.90	42.84	45.21	182155
2008-10-30	47.00	47.00	44.70	46.35	90432
2008-10-31	45.70	47.84	44.44	47.84	239356
2008-11-03	46.57	49.84	46.37	49.05	74360
2008-11-04	49.95	51.45	49.02	50.22	140110
2008-11-05	50.44	50.44	47.46	47.73	144342
2008-11-06	48.11	49.93	46.13	46.44	113508
2008-11-07	46.79	47.90	45.45	47.03	81605
2008-11-10	47.68	47.68	45.42	45.68	50149
2008-11-11	45.78	47.03	45.03	46.05	87104
2008-11-12	46.02	47.95	42.98	42.98	70394
2008-11-13	42.44	46.14	40.26	45.23	127907
2008-11-14	45.01	45.90	43.02	43.11	100908
2008-11-17	42.42	43.81	40.55	40.84	181993
2008-11-18	41.00	41.94	39.87	41.65	157013
2008-11-19	41.20	43.25	39.10	39.13	138173
2008-11-20	39.10	41.66	38.69	38.80	189709
2008-11-21	39.30	41.06	36.36	40.23	194983
2008-11-24	41.75	44.21	39.41	43.25	209675
2008-11-25	43.98	45.93	41.69	45.73	214330
2008-11-26	44.43	45.75	44.43	45.72	104047
2008-11-28	45.72	46.39	44.96	46.39	38162
2008-12-01	45.92	46.31	40.87	40.88	199981
2008-12-02	41.85	43.00	40.20	42.85	133159
2008-12-03	42.30	45.39	42.30	44.30	185343
2008-12-04	43.34	44.80	42.32	42.80	96048
2008-12-05	42.28	44.25	41.12	44.15	121261
2008-12-08	45.81	45.95	43.88	45.00	86021
2008-12-09	44.94	44.94	42.19	42.30	151572
2008-12-10	42.50	42.79	40.78	41.47	102308
2008-12-11	41.60	41.74	39.90	40.11	146894
2008-12-12	39.65	41.89	39.24	41.83	115961
2008-12-15	42.17	42.43	39.51	40.45	143912
2008-12-16	40.93	43.15	40.65	42.69	201131
2008-12-17	42.48	43.20	41.83	42.55	112311
2008-12-18	42.08	42.84	40.53	40.73	146592
2008-12-19	40.74	41.65	39.96	39.97	173445
2008-12-22	42.99	43.15	38.83	39.16	100922
2008-12-23	39.18	39.20	38.58	38.91	100744
2008-12-24	39.00	39.68	37.87	39.63	35629
2008-12-26	38.82	39.57	38.63	39.06	34511
2008-12-29	39.54	39.54	38.15	38.48	57224
2008-12-30	37.64	39.41	37.64	39.12	87509
2008-12-31	39.32	40.40	39.12	40.40	105455
2009-01-02	40.41	40.50	38.95	40.50	53059
2009-01-05	40.70	40.88	39.89	40.28	166863
2009-01-06	40.25	40.89	38.26	40.84	144961
2009-01-07	40.27	40.80	38.47	38.51	131183
2009-01-08	38.80	39.38	38.32	38.96	54992
2009-01-09	39.19	39.19	36.65	36.65	71478
2009-01-12	36.35	36.67	35.41	35.65	76627
2009-01-13	35.68	37.26	35.68	37.26	101566
2009-01-14	36.91	38.10	36.22	36.42	170706
2009-01-15	36.41	37.34	35.36	36.12	157288
2009-01-16	36.47	37.55	35.73	36.55	119671
2009-01-20	36.10	36.27	34.75	34.75	239979
2009-01-21	34.75	36.00	33.57	35.92	285849
2009-01-22	35.10	35.56	33.75	33.85	163165
2009-01-23	33.66	34.47	32.88	33.93	217124
2009-01-26	34.24	36.00	34.20	34.55	113558
2009-01-27	34.74	35.96	34.63	35.91	96752
2009-01-28	36.50	38.41	36.16	38.24	210698
2009-01-29	38.24	38.65	36.83	37.99	280246
2009-01-30	37.99	38.31	37.19	37.30	211190
2009-02-02	37.01	37.01	35.50	36.47	132645
2009-02-03	34.51	35.47	33.79	34.45	235347
2009-02-04	34.66	36.19	34.66	34.97	154600
2009-02-05	34.90	36.37	34.49	36.01	101264
2009-02-06	36.01	38.47	35.67	38.47	160063
2009-02-09	38.47	39.50	37.68	38.43	166554
2009-02-10	38.46	38.46	35.47	35.51	116083
2009-02-11	35.60	37.09	34.93	36.50	149389
2009-02-12	36.41	36.61	34.83	36.29	118298
2009-02-13	36.13	36.50	34.68	34.82	113152
2009-02-17	34.01	34.37	32.86	33.04	130101
2009-02-18	33.00	33.45	31.93	32.50	262217
2009-02-19	32.59	33.13	30.96	31.09	122035
2009-02-20	30.72	31.24	29.61	30.47	210624
2009-02-23	30.48	31.07	29.16	29.19	172966
2009-02-24	29.65	30.32	29.00	30.32	290776
2009-02-25	31.16	31.16	28.89	30.35	265855
2009-02-26	30.41	31.51	29.97	30.72	337695
2009-02-27	30.68	30.68	29.60	30.10	196563
2009-03-02	29.57	29.69	28.50	28.51	194317
2009-03-03	28.81	28.81	26.50	26.70	268215
2009-03-04	26.98	27.24	25.32	25.50	387283
2009-03-05	24.90	25.51	23.98	23.98	351841
2009-03-06	24.14	24.30	22.53	23.31	287952
2009-03-09	22.69	23.78	22.58	22.98	347372
2009-03-10	23.22	26.02	23.16	26.02	349700
2009-03-11	26.00	26.74	25.61	26.18	287430
2009-03-12	26.05	28.35	25.25	28.35	204523
2009-03-13	28.43	28.97	26.31	26.56	421655
2009-03-16	27.62	28.53	27.00	27.20	490447
2009-03-17	27.11	28.70	27.11	28.64	425798
2009-03-18	28.65	31.76	28.41	31.64	509673
2009-03-19	31.13	32.49	30.90	30.91	454119
2009-03-20	30.85	31.63	30.53	30.78	335269
2009-03-23	31.48	35.53	31.47	35.53	397680
2009-03-24	34.86	35.98	33.70	33.74	407803
2009-03-25	33.43	35.10	32.29	33.99	219038
2009-03-26	34.25	34.89	33.77	34.83	247377
2009-03-27	33.96	35.35	33.69	34.42	295619
2009-03-30	33.48	33.88	32.99	33.00	362321
2009-03-31	33.43	34.96	33.43	34.50	162740
2009-04-01	33.67	35.73	33.14	35.23	194525
2009-04-02	35.82	36.81	35.26	36.30	288723
2009-04-03	36.06	37.06	35.41	37.01	195838
2009-04-06	35.88	36.61	35.23	36.03	242931
2009-04-07	35.26	35.49	34.89	34.97	220743
2009-04-08	35.04	35.49	33.84	34.48	406860
2009-04-09	36.09	38.37	35.35	38.37	317574
2009-04-13	37.96	40.27	37.41	40.16	281975
2009-04-14	39.28	40.00	38.01	38.01	547278
2009-04-15	37.69	37.81	36.17	37.53	419452
2009-04-16	38.42	38.59	37.16	38.12	285757
2009-04-17	38.27	39.69	37.44	39.19	285850
2009-04-20	37.49	38.37	36.00	36.02	336474
2009-04-21	35.03	38.51	33.70	38.36	508311
2009-04-22	37.64	39.38	36.89	37.21	291119
2009-04-23	37.22	37.95	35.93	37.33	198777
2009-04-24	37.70	40.28	37.08	39.65	233589
2009-04-27	38.58	39.15	36.79	36.94	260813
2009-04-28	36.87	37.61	36.34	37.20	267537
2009-04-29	38.49	39.16	37.61	38.69	543327
2009-04-30	39.08	39.10	37.11	37.66	285315
2009-05-01	38.14	38.47	36.29	36.59	183179
2009-05-04	37.66	40.14	36.93	40.06	512470
2009-05-05	40.15	41.25	39.06	40.89	789940
2009-05-06	41.43	43.05	41.36	42.54	482291
2009-05-07	42.90	43.73	41.09	41.47	461245
2009-05-08	41.90	43.07	41.22	43.03	371019
2009-05-11	42.11	42.95	41.50	41.74	350720
2009-05-12	42.29	42.29	40.07	40.72	349938
2009-05-13	40.11	40.15	38.24	38.26	384441
2009-05-14	38.52	39.34	37.88	39.27	399069
2009-05-15	39.11	39.22	37.67	37.91	205092
2009-05-18	39.20	42.58	39.06	42.40	433810
2009-05-19	41.86	43.08	41.37	41.64	448478
2009-05-20	41.26	42.66	38.93	39.04	238165
2009-05-21	39.01	39.79	37.57	38.16	228979
2009-05-22	37.90	39.14	37.90	38.79	202011
2009-05-26	38.52	40.70	38.52	40.49	237750
2009-05-27	40.64	40.97	39.63	39.83	355712
2009-05-28	39.85	40.26	38.53	39.49	214106
2009-05-29	39.39	40.56	38.85	40.56	338647
2009-06-01	41.06	42.02	40.82	41.18	433532
2009-06-02	41.29	41.76	40.61	40.82	488279
2009-06-03	40.64	40.99	38.60	39.53	422316
2009-06-04	40.02	41.30	39.90	41.22	399177
2009-06-05	41.51	41.87	39.54	40.15	398365
2009-06-08	40.31	41.11	39.27	40.87	339906
2009-06-09	40.89	41.88	40.65	41.73	221856
2009-06-10	41.60	41.71	40.73	40.73	285544
2009-06-11	40.68	41.82	40.48	41.13	200583
2009-06-12	40.76	41.07	40.41	40.94	159992
2009-06-15	40.15	40.60	38.20	38.70	198653
2009-06-16	39.23	39.25	38.70	38.77	226088
2009-06-17	38.40	38.40	36.20	36.94	193493
2009-06-18	37.15	38.78	36.90	38.24	226163
2009-06-19	38.36	38.71	37.38	38.35	707057
2009-06-22	38.25	38.94	37.82	37.83	411915
2009-06-23	38.13	38.17	36.47	37.09	138183
2009-06-24	37.14	37.51	36.96	37.37	181156
2009-06-25	37.07	38.03	36.74	37.76	269606
2009-06-26	37.45	38.71	37.22	38.15	593676
2009-06-29	38.51	39.05	37.65	38.93	167459
2009-06-30	38.87	38.93	37.37	37.67	160087
2009-07-01	37.54	37.78	37.31	37.40	127890
2009-07-02	37.26	37.63	35.85	35.90	193541
2009-07-06	35.41	36.04	34.84	35.51	170646
2009-07-07	35.21	35.86	34.88	34.97	173748
2009-07-08	35.35	36.00	34.47	34.97	209508
2009-07-09	35.28	35.70	34.47	35.56	131549
2009-07-10	35.45	35.78	35.12	35.59	124853
2009-07-13	36.06	37.42	35.61	37.31	191745
2009-07-14	37.19	37.22	36.50	37.07	88462
2009-07-15	37.50	38.65	37.01	38.58	200624
2009-07-16	38.15	38.57	36.90	38.19	142989
2009-07-17	38.14	38.20	36.34	36.62	133979
2009-07-20	37.10	37.69	36.30	36.77	73011
2009-07-21	36.92	37.00	35.39	36.13	83874
2009-07-22	35.73	36.68	35.54	36.26	113475
2009-07-23	36.05	37.92	36.05	37.85	153660
2009-07-24	37.53	38.36	37.04	37.90	86140
2009-07-27	37.95	40.03	37.77	40.03	187402
2009-07-28	39.65	40.88	39.54	40.02	181570
2009-07-29	40.15	40.51	39.45	39.82	181268
2009-07-30	40.66	41.10	40.20	40.68	155367
2009-07-31	40.77	42.19	40.24	41.89	219469
2009-08-03	42.58	43.64	42.13	43.64	152684
2009-08-04	43.25	44.24	42.22	44.10	113500
2009-08-05	43.94	44.99	43.83	44.97	115206
2009-08-06	45.06	45.81	44.60	44.75	119294
2009-08-07	45.28	48.10	45.11	47.65	169838
2009-08-10	47.23	48.57	46.49	46.76	125881
2009-08-11	46.29	46.29	44.00	45.27	173267
2009-08-12	45.47	46.20	44.38	45.87	98605
2009-08-13	46.38	46.89	45.04	46.83	102603
2009-08-14	46.98	46.98	45.11	45.86	89125
2009-08-17	44.73	45.81	44.32	44.89	122965
2009-08-18	44.95	45.40	44.77	45.18	72097
2009-08-19	44.76	45.43	44.25	45.30	146001
2009-08-20	45.07	45.71	44.54	45.01	85745
2009-08-21	45.03	45.87	44.93	45.84	245603
2009-08-24	46.19	46.19	44.60	45.12	264855
2009-08-25	45.53	45.77	44.75	45.30	184083
2009-08-26	45.40	46.70	44.86	45.66	167861
2009-08-27	45.63	45.63	44.24	44.67	88119
2009-08-28	45.31	45.56	44.69	45.03	117043
2009-08-31	44.63	45.37	44.09	45.24	120419
2009-09-01	44.73	45.20	42.80	42.82	189411
2009-09-02	42.78	43.60	42.56	43.12	239398
2009-09-03	43.29	43.92	42.71	43.92	134175
2009-09-04	43.88	44.14	43.16	43.68	57510
2009-09-08	44.01	44.55	43.70	44.45	81532
2009-09-09	44.29	45.50	43.85	45.10	93540
2009-09-10	45.10	45.32	44.55	44.92	94476
2009-09-11	44.81	45.25	44.50	44.71	74998
2009-09-14	44.38	45.15	44.19	45.15	73810
2009-09-15	45.03	46.42	44.69	46.21	111149
2009-09-16	46.45	48.64	46.40	48.13	149982
2009-09-17	47.95	48.85	46.84	47.14	73933
2009-09-18	47.53	47.53	46.21	46.46	148105
2009-09-21	46.08	46.64	46.02	46.50	108989
2009-09-22	46.80	46.93	46.04	46.65	110043
2009-09-23	46.89	47.00	46.05	46.55	98707
2009-09-24	46.60	46.90	46.00	46.29	138564
2009-09-25	46.41	46.54	45.34	46.10	139904
2009-09-28	46.49	47.03	45.78	46.75	74506
2009-09-29	46.65	47.14	46.33	46.93	95695
2009-09-30	47.05	47.21	46.09	46.32	77244
2009-10-01	46.20	46.53	45.15	45.29	127547
2009-10-02	44.72	45.19	43.90	44.20	147173
2009-10-05	44.45	45.19	44.27	45.19	86592
2009-10-06	45.46	45.93	44.76	45.29	78243
2009-10-07	44.27	44.98	44.00	44.87	75695
2009-10-08	45.10	45.63	44.23	45.63	152959
2009-10-09	45.85	47.26	45.49	47.18	142241
2009-10-12	47.30	47.34	46.88	47.34	67614
2009-10-13	47.12	47.68	46.72	47.38	93970
2009-10-14	47.91	47.99	46.78	47.90	84280
2009-10-15	47.39	47.89	47.01	47.80	73152
2009-10-16	47.23	47.72	46.97	47.24	62301
2009-10-19	47.57	47.64	46.63	47.57	53993
2009-10-20	47.64	47.64	46.22	46.37	105485
2009-10-21	46.60	46.91	44.58	44.82	109644
2009-10-22	45.09	46.03	44.63	45.84	183755
2009-10-23	46.26	46.47	45.58	46.02	346227
2009-10-26	46.28	46.48	44.74	45.01	561471
2009-10-27	45.00	46.11	44.92	45.15	141354
2009-10-28	45.07	46.16	44.59	45.15	203444
2009-10-29	45.18	45.75	44.73	45.45	122507
2009-10-30	45.00	45.00	42.45	42.97	231217
2009-11-02	43.19	43.60	41.62	41.91	168206
2009-11-03	41.65	42.72	41.06	42.27	157426
2009-11-04	42.51	42.78	41.91	42.09	145807
2009-11-05	42.33	43.24	41.96	43.24	103401
2009-11-06	43.06	43.62	42.60	43.41	71783
2009-11-09	44.04	44.65	43.67	44.65	188520
2009-11-10	44.29	44.63	43.43	43.79	167969
2009-11-11	44.29	44.97	43.58	43.82	110484
2009-11-12	43.52	44.08	42.89	42.94	62335
2009-11-13	43.22	43.68	42.76	43.25	55790
2009-11-16	43.38	44.75	43.03	44.07	82720
2009-11-17	41.51	45.33	41.51	45.33	90930
2009-11-18	45.45	45.49	44.77	45.38	79266
2009-11-19	45.01	45.43	44.56	44.77	87781
2009-11-20	44.59	45.18	44.50	45.03	73541
2009-11-23	45.29	46.45	45.06	46.05	79433
2009-11-24	46.21	46.35	45.55	46.10	108456
2009-11-25	46.14	46.30	45.90	45.97	190919
2009-11-27	45.10	46.05	44.37	45.55	61774
2009-11-30	45.49	46.73	44.80	46.48	175023
2009-12-01	46.73	46.97	45.98	46.73	97660
2009-12-02	46.81	47.50	46.57	46.75	51479
2009-12-03	47.00	47.31	46.27	46.27	69007
2009-12-04	46.71	47.11	45.85	46.95	75936
2009-12-07	46.69	47.12	46.46	46.66	33522
2009-12-08	46.42	47.26	46.42	46.99	88265
2009-12-09	46.89	47.37	46.85	47.21	166233
2009-12-10	47.35	47.35	46.72	46.85	66945
2009-12-11	46.77	47.30	46.57	47.13	114491
2009-12-14	47.36	47.74	46.82	47.66	49254
2009-12-15	47.16	47.65	47.00	47.39	70291
2009-12-16	47.33	48.08	47.28	47.59	77587
2009-12-17	47.02	47.60	46.66	46.74	71690
2009-12-18	46.79	47.16	46.50	47.05	94339
2009-12-21	47.05	47.32	46.91	47.02	161756
2009-12-22	47.03	47.36	46.97	47.31	153850
2009-12-23	47.28	47.99	47.08	47.21	166230
2009-12-24	47.09	47.74	47.09	47.67	53546
2009-12-28	47.79	47.84	47.45	47.70	56280
2009-12-29	47.86	47.86	47.24	47.51	52859
2009-12-30	47.37	47.63	46.90	47.51	192414
2009-12-31	47.63	48.65	47.49	47.52	60945
2010-01-04	47.59	47.60	46.76	47.53	82127
2010-01-05	47.65	47.69	46.92	47.33	107305
2010-01-06	47.15	47.53	46.85	47.11	45760
2010-01-07	47.21	49.00	47.05	49.00	102181
2010-01-08	49.00	50.11	48.79	49.91	111522
2010-01-11	50.09	50.20	49.11	49.54	140234
2010-01-12	49.19	49.28	48.02	48.09	117964
2010-01-13	48.40	48.80	47.86	48.42	133767
2010-01-14	48.37	50.00	48.16	49.77	102830
2010-01-15	49.68	49.91	48.09	48.30	81389
2010-01-19	48.45	49.18	47.99	48.94	95933
2010-01-20	48.72	49.41	47.50	48.78	67182
2010-01-21	49.02	50.78	48.52	49.66	204404
2010-01-22	49.63	50.24	48.45	48.66	70141
2010-01-25	49.14	49.27	48.00	48.74	208707
2010-01-26	48.14	49.16	47.78	48.76	144074
2010-01-27	48.72	50.12	48.63	50.06	280395
2010-01-28	49.81	50.26	48.12	48.28	152418
2010-01-29	48.30	49.28	47.32	47.41	79150
2010-02-01	47.40	48.01	46.86	47.45	93341
2010-02-02	47.33	47.60	46.85	47.00	113030
2010-02-03	46.97	46.97	46.59	46.62	121798
2010-02-04	46.44	46.82	45.75	45.88	159439
2010-02-05	45.99	47.44	44.74	46.06	112549
2010-02-08	45.80	46.11	45.08	45.51	63218
2010-02-09	45.93	47.05	45.49	45.73	56433
2010-02-10	45.44	46.86	45.21	46.72	75598
2010-02-11	46.45	46.88	46.28	46.38	50796
2010-02-12	46.25	47.40	45.75	46.31	47641
2010-02-16	46.55	46.83	46.23	46.82	32640
2010-02-17	47.27	47.44	45.68	46.50	51605
2010-02-18	46.25	46.92	46.23	46.70	102518
2010-02-19	46.27	46.95	46.27	46.62	127495
2010-02-22	46.93	47.55	46.52	47.03	61715
2010-02-23	47.18	47.25	46.22	46.43	64070
2010-02-24	46.37	47.07	46.31	46.83	107342
2010-02-25	46.60	46.79	46.10	46.54	49812
2010-02-26	46.64	46.64	45.80	45.98	87263
2010-03-01	46.06	46.14	45.47	46.09	114193
2010-03-02	46.10	46.35	45.44	45.55	120711
2010-03-03	45.55	45.88	45.30	45.43	54118
2010-03-04	45.39	46.24	45.39	46.05	133637
2010-03-05	46.22	46.48	45.90	46.48	151324
2010-03-08	46.62	46.64	46.33	46.49	112811
2010-03-09	46.50	46.67	46.36	46.54	131739
2010-03-10	46.50	46.85	46.20	46.79	121381
2010-03-11	46.40	46.90	46.24	46.80	127650
2010-03-12	46.71	46.96	46.71	46.87	128282
2010-03-15	46.60	46.88	46.38	46.82	89445
2010-03-16	47.29	50.17	47.15	50.17	410224
2010-03-17	50.97	51.00	50.16	50.76	193000
2010-03-18	50.43	51.35	50.43	50.80	136453
2010-03-19	50.95	52.98	50.95	52.97	246773
2010-03-22	52.75	53.45	52.51	53.19	146237
2010-03-23	52.90	52.90	52.02	52.46	171931
2010-03-24	52.55	52.68	52.21	52.48	210124
2010-03-25	52.61	53.37	52.30	52.66	260351
2010-03-26	52.70	52.90	52.34	52.58	138935
2010-03-29	53.03	53.04	52.61	52.70	143995
2010-03-30	52.47	52.83	52.29	52.36	81591
2010-03-31	52.38	52.98	52.07	52.44	101215
2010-04-01	52.61	52.61	51.79	52.30	101797
2010-04-05	52.15	52.28	51.29	51.80	142037
2010-04-06	51.42	53.66	51.42	53.21	114502
2010-04-07	53.33	53.76	52.20	52.46	109798
2010-04-08	52.20	53.06	52.13	52.74	105978
2010-04-09	52.75	53.29	52.52	53.29	90658
2010-04-12	53.12	53.46	52.85	53.36	112423
2010-04-13	53.32	53.32	52.31	52.48	89603
2010-04-14	52.81	53.63	52.61	53.62	106374
2010-04-15	53.68	54.77	53.68	54.42	168497
2010-04-16	54.39	54.57	52.12	52.75	99770
2010-04-19	52.17	52.86	51.80	52.80	44868
2010-04-20	52.99	53.47	52.70	53.47	42905
2010-04-21	53.42	54.63	53.32	54.34	71424
2010-04-22	54.07	55.33	53.89	55.23	64888
2010-04-23	55.59	55.99	55.30	55.47	77185
2010-04-26	55.60	55.87	53.45	53.46	90732
2010-04-27	53.13	54.60	52.51	54.00	218878
2010-04-28	54.39	55.57	54.12	54.42	68646
2010-04-29	55.06	55.75	54.37	55.68	125109
2010-04-30	55.64	56.00	54.43	54.43	89275
2010-05-03	55.00	55.64	54.60	54.83	91473
2010-05-04	54.78	55.49	54.26	54.45	170998
2010-05-05	54.28	55.55	53.87	54.93	148595
2010-05-06	54.61	55.14	52.62	53.38	174125
2010-05-07	53.22	53.95	52.40	52.99	175880
2010-05-10	54.60	55.37	54.15	55.37	79105
2010-05-11	54.66	56.12	54.66	55.46	119597
2010-05-12	55.24	55.67	54.81	55.62	115339
2010-05-13	55.70	56.06	54.62	54.67	69609
2010-05-14	54.52	54.54	53.38	53.62	119955
2010-05-17	53.81	54.11	52.82	53.49	110636
2010-05-18	53.90	53.90	52.45	53.00	130354
2010-05-19	52.89	53.55	51.80	52.71	95264
2010-05-20	52.00	52.61	50.57	50.57	181775
2010-05-21	50.40	51.93	50.09	51.81	114639
2010-05-24	51.60	51.90	50.50	50.50	95703
2010-05-25	50.00	50.66	49.25	50.55	52410
2010-05-26	50.64	51.27	50.43	50.59	116355
2010-05-27	51.21	51.59	50.08	51.55	107308
2010-05-28	51.63	51.63	50.30	50.55	65336
2010-06-01	50.58	51.44	50.06	50.29	94687
2010-06-02	50.29	51.85	49.93	51.64	109075
2010-06-03	51.40	52.02	51.09	51.55	44218
2010-06-04	50.83	50.83	49.12	49.30	76581
2010-06-07	49.45	49.85	49.03	49.10	55095
2010-06-08	49.09	49.74	48.58	49.73	41155
2010-06-09	49.92	50.09	49.02	49.24	73837
2010-06-10	49.78	50.45	49.35	50.38	82656
2010-06-11	50.02	50.45	49.60	50.36	106527
2010-06-14	50.60	51.75	50.52	50.88	94977
2010-06-15	51.12	52.05	50.61	52.00	74877
2010-06-16	52.17	52.50	51.86	52.05	73495
2010-06-17	52.05	52.46	51.83	52.44	48896
2010-06-18	52.44	52.63	51.91	52.33	98435
2010-06-21	52.75	52.83	52.25	52.35	68090
2010-06-22	52.50	52.72	52.13	52.17	98135
2010-06-23	52.26	52.26	50.99	51.17	88662
2010-06-24	51.00	51.23	50.33	50.50	92782
2010-06-25	50.48	50.55	49.48	49.71	566784
2010-06-28	49.69	50.37	49.41	50.15	100982
2010-06-29	49.55	49.56	48.06	48.26	87301
2010-06-30	48.13	49.17	47.27	47.47	149308
2010-07-01	47.36	48.00	45.82	46.79	90298
2010-07-02	46.93	47.25	46.27	46.44	43092
2010-07-06	47.02	47.62	46.34	46.83	90717
2010-07-07	46.78	48.45	46.78	48.45	68016
2010-07-08	48.70	49.14	47.78	48.48	73274
2010-07-09	48.33	48.83	48.08	48.71	60565
2010-07-12	48.43	49.42	48.43	49.03	49576
2010-07-13	49.31	50.66	49.31	50.64	97480
2010-07-14	50.40	50.40	49.33	49.71	37768
2010-07-15	49.85	49.85	48.82	49.57	33465
2010-07-16	49.18	49.18	47.10	47.30	73991
2010-07-19	47.39	47.65	46.76	47.29	43187
2010-07-20	46.78	47.78	46.16	47.66	79010
2010-07-21	47.99	48.07	46.13	46.24	66388
2010-07-22	46.61	48.18	46.61	48.15	77972
2010-07-23	47.90	48.34	47.66	48.26	62046
2010-07-26	48.63	49.68	47.87	49.65	75506
2010-07-27	49.80	50.41	49.54	49.95	61411
2010-07-28	49.94	50.48	49.19	49.57	54724
2010-07-29	48.61	49.52	48.31	48.72	80748
2010-07-30	48.25	49.02	48.14	48.71	85272
2010-08-02	49.67	50.51	49.51	50.41	100297
2010-08-03	50.33	50.41	49.41	49.49	61871
2010-08-04	49.52	49.89	49.01	49.25	46628
2010-08-05	49.05	49.41	48.60	48.89	34011
2010-08-06	48.42	48.59	47.79	48.52	51385
2010-08-09	48.97	49.28	48.37	49.21	28494
2010-08-10	48.52	49.33	48.50	48.71	28452
2010-08-11	47.67	48.13	46.63	46.69	89893
2010-08-12	46.24	46.48	45.88	45.93	53188
2010-08-13	45.79	46.15	45.75	45.91	61602
2010-08-16	45.69	46.00	45.53	45.88	30279
2010-08-17	46.42	46.57	46.06	46.52	44376
2010-08-18	46.31	46.67	46.10	46.47	37811
2010-08-19	46.27	46.50	45.42	45.63	44486
2010-08-20	45.35	46.01	44.94	45.84	67766
2010-08-23	46.25	46.33	44.94	44.98	75978
2010-08-24	44.62	44.90	44.10	44.54	47857
2010-08-25	44.10	44.63	43.88	44.45	49551
2010-08-26	44.53	44.96	44.33	44.46	54159
2010-08-27	44.83	45.37	44.22	45.34	41829
2010-08-30	45.17	45.17	44.39	44.51	108332
2010-08-31	44.36	44.80	44.01	44.44	96946
2010-09-01	44.92	45.89	44.43	45.72	59734
2010-09-02	45.67	46.01	45.30	45.84	50513
2010-09-03	46.02	46.61	45.84	46.48	93342
2010-09-07	46.22	46.40	45.55	45.62	50023
2010-09-08	45.82	46.48	45.03	45.12	135256
2010-09-09	45.40	45.73	44.92	45.10	111963
2010-09-10	45.04	45.34	44.55	44.63	104741
2010-09-13	45.04	45.38	44.55	45.25	189327
2010-09-14	45.25	45.50	44.26	44.33	119728
2010-09-15	44.11	44.20	43.46	43.63	233750
2010-09-16	43.46	43.73	43.09	43.30	85675
2010-09-17	43.28	43.49	43.05	43.09	137074
2010-09-20	43.09	43.55	43.04	43.40	116950
2010-09-21	43.40	43.68	43.19	43.42	235894
2010-09-22	43.30	43.51	43.00	43.00	120780
2010-09-23	42.79	43.48	42.56	42.89	200855
2010-09-24	43.34	43.74	43.07	43.70	182104
2010-09-27	43.59	43.80	43.42	43.47	83654
2010-09-28	43.40	43.82	43.08	43.68	55547
2010-09-29	43.51	44.24	43.37	44.06	92504
2010-09-30	44.50	45.85	44.00	45.13	228600
2010-10-01	45.13	45.34	44.58	45.12	142679
2010-10-04	45.09	45.41	44.83	45.00	99068
2010-10-05	45.38	45.62	45.02	45.56	148338
2010-10-06	45.56	45.71	45.22	45.50	108831
2010-10-07	45.56	45.56	45.17	45.37	47846
2010-10-08	45.47	45.54	45.13	45.41	37647
2010-10-11	45.38	45.44	45.16	45.26	31602
2010-10-12	45.26	45.69	45.05	45.52	61571
2010-10-13	45.64	46.48	45.13	45.88	52798
2010-10-14	45.76	45.79	44.78	45.02	72295
2010-10-15	45.23	45.25	44.61	44.83	67812
2010-10-18	44.76	45.69	44.76	45.66	48581
2010-10-19	45.13	46.22	45.13	45.27	59979
2010-10-20	45.26	45.57	45.00	45.46	52532
2010-10-21	45.59	45.78	45.13	45.20	40465
2010-10-22	45.22	45.76	45.10	45.61	43108
2010-10-25	45.89	45.89	44.79	45.00	41400
2010-10-26	44.84	45.49	44.81	45.20	49912
2010-10-27	44.99	46.25	44.99	46.16	148211
2010-10-28	46.37	46.50	45.97	46.17	71152
2010-10-29	46.32	46.67	46.09	46.23	38075
2010-11-01	46.40	46.54	45.42	46.03	65696
2010-11-02	46.33	46.88	46.25	46.85	89309
2010-11-03	46.85	47.95	46.85	47.90	77458
2010-11-04	48.25	50.00	48.25	49.93	109314
2010-11-05	49.88	51.00	49.67	50.18	82467
2010-11-08	50.06	50.06	49.15	49.37	52081
2010-11-09	49.31	49.44	48.68	48.73	56472
2010-11-10	48.80	49.57	48.77	49.45	51109
2010-11-11	48.92	49.15	48.47	48.97	44805
2010-11-12	48.69	48.78	48.06	48.11	60895
2010-11-15	48.22	48.78	47.74	48.56	114755
2010-11-16	48.29	48.29	47.28	47.49	109454
2010-11-17	47.58	47.58	46.97	47.20	49038
2010-11-18	47.56	47.79	47.35	47.64	123874
2010-11-19	47.63	47.63	47.20	47.36	39970
2010-11-22	47.15	47.27	46.79	47.17	68671
2010-11-23	46.90	47.38	46.88	46.98	87680
2010-11-24	47.16	47.71	47.09	47.68	46057
2010-11-26	47.37	47.46	46.64	46.64	24724
2010-11-29	46.50	47.30	46.17	47.24	66498
2010-11-30	46.91	46.91	46.17	46.77	116974
2010-12-01	47.11	48.15	47.11	47.96	84915
2010-12-02	47.92	49.43	47.50	49.43	101262
2010-12-03	49.33	49.93	48.73	49.92	73484
2010-12-06	49.78	50.52	49.77	50.48	112930
2010-12-07	51.08	51.42	50.81	51.01	115930
2010-12-08	50.89	51.90	50.89	51.90	94031
2010-12-09	52.02	52.28	51.64	51.81	182828
2010-12-10	51.81	51.81	51.31	51.47	104882
2010-12-13	51.64	51.76	50.84	51.32	58001
2010-12-14	51.49	52.49	51.34	52.03	105454
2010-12-15	51.84	52.60	51.84	52.05	135630
2010-12-16	52.08	52.39	51.43	51.81	56434
2010-12-17	51.89	52.22	50.76	51.72	102671
2010-12-20	51.93	52.67	51.85	52.49	97175
2010-12-21	52.55	53.59	52.46	53.45	68381
2010-12-22	53.38	54.94	53.03	54.87	87739
2010-12-23	54.66	54.89	54.08	54.08	67560
2010-12-27	54.00	54.38	53.46	54.31	40925
2010-12-28	54.11	54.82	54.11	54.41	63259
2010-12-29	54.43	54.53	54.10	54.10	37025
2010-12-30	53.99	54.10	53.65	53.77	75355
2010-12-31	53.76	53.96	53.30	53.40	23988
2011-01-03	53.78	55.19	52.54	55.08	130596
2011-01-04	54.92	55.22	54.01	54.23	99303
2011-01-05	53.90	55.00	53.67	54.93	115389
2011-01-06	54.69	55.33	54.34	54.37	69958
2011-01-07	54.65	55.38	52.96	52.98	82219
2011-01-10	52.71	53.89	52.08	53.61	71972
2011-01-11	53.69	54.16	53.31	53.89	33443
2011-01-12	54.23	54.37	53.13	54.01	52804
2011-01-13	53.98	54.34	53.56	53.70	52200
2011-01-14	53.89	56.00	53.54	55.94	87280
2011-01-18	55.53	56.58	55.22	56.30	92300
2011-01-19	56.17	56.30	54.64	54.69	52805
2011-01-20	54.42	55.25	54.42	54.73	31506
2011-01-21	55.06	55.43	54.73	54.99	35211
2011-01-24	54.89	55.43	54.64	54.95	41317
2011-01-25	54.75	55.23	54.39	55.02	40402
2011-01-26	55.06	55.07	53.16	53.34	99751
2011-01-27	53.27	53.92	52.90	53.24	53285
2011-01-28	53.13	53.34	51.50	51.51	128521
2011-01-31	51.79	52.41	51.32	51.68	144501
2011-02-01	51.82	52.42	51.75	52.04	92331
2011-02-02	51.66	51.85	51.38	51.44	57956
2011-02-03	51.33	51.53	50.97	51.35	79753
2011-02-04	51.30	51.35	50.95	51.04	111555
2011-02-07	50.93	51.53	50.80	51.51	69525
2011-02-08	51.43	52.17	51.43	51.97	64988
2011-02-09	51.46	51.92	51.20	51.45	57458
2011-02-10	51.10	51.99	51.10	51.30	38268
2011-02-11	51.18	52.38	51.18	52.18	38282
2011-02-14	52.08	52.24	51.91	52.11	34264
2011-02-15	51.91	52.26	51.22	51.24	73822
2011-02-16	51.37	51.57	50.65	51.35	93497
2011-02-17	51.11	51.44	50.60	51.32	42680
2011-02-18	51.45	51.70	51.25	51.62	47497
2011-02-22	51.13	51.65	50.40	50.48	106904
2011-02-23	50.66	50.80	50.08	50.42	157336
2011-02-24	50.49	50.59	50.08	50.37	97883
2011-02-25	50.81	51.46	50.43	51.44	55034
2011-02-28	51.41	51.79	51.28	51.35	110635
2011-03-01	50.47	51.32	50.23	50.73	136940
2011-03-02	50.84	51.29	50.50	51.20	98082
2011-03-03	51.60	52.17	51.60	51.96	63784
2011-03-04	52.00	52.00	51.56	51.83	112385
2011-03-07	52.00	52.19	51.54	51.67	46491
2011-03-08	51.67	52.68	51.67	52.51	90111
2011-03-09	52.28	52.94	52.28	52.68	43600
2011-03-10	52.26	52.26	51.62	51.89	84254
2011-03-11	51.88	52.40	51.71	52.29	65408
2011-03-14	51.95	52.21	51.95	51.99	107106
2011-03-15	50.76	51.89	50.76	51.56	142349
2011-03-16	51.59	51.69	50.97	51.22	100559
2011-03-17	51.54	51.86	50.83	51.30	70428
2011-03-18	51.78	52.24	51.53	51.66	184812
2011-03-21	52.29	52.58	51.57	52.14	102923
2011-03-22	52.19	52.29	51.57	51.80	120194
2011-03-23	51.72	51.77	51.00	51.41	112702
2011-03-24	51.63	51.63	50.82	51.16	36037
2011-03-25	51.22	51.83	50.91	50.96	82145
2011-03-28	51.26	51.26	50.62	50.74	57415
2011-03-29	50.81	51.03	50.62	50.85	41767
2011-03-30	50.96	51.71	50.91	51.63	80777
2011-03-31	51.47	51.80	51.39	51.68	29666
2011-04-01	52.10	52.25	51.68	52.25	50530
2011-04-04	52.23	52.44	52.07	52.19	24947
2011-04-05	52.05	52.06	51.57	51.72	66364
2011-04-06	51.76	52.83	51.63	52.82	42405
2011-04-07	52.80	52.80	52.31	52.37	46914
2011-04-08	52.40	52.50	52.10	52.10	72793
2011-04-11	52.08	52.26	51.98	51.99	54575
2011-04-12	51.79	52.04	51.79	51.92	41596
2011-04-13	52.19	52.39	51.13	51.13	32777
2011-04-14	50.93	51.05	50.82	51.03	30257
2011-04-15	51.17	51.41	51.01	51.30	36870
2011-04-18	50.94	51.28	50.57	50.59	28667
2011-04-19	50.76	50.76	50.10	50.18	34792
2011-04-20	50.82	50.82	50.13	50.50	33784
2011-04-21	50.62	50.74	50.15	50.66	27205
2011-04-25	50.70	51.16	50.45	51.15	68806
2011-04-26	51.20	52.09	50.23	51.86	49156
2011-04-27	52.10	53.15	51.35	53.15	45892
2011-04-28	53.16	54.25	53.16	54.00	77507
2011-04-29	54.00	54.00	53.36	53.78	59946
2011-05-02	54.00	54.20	53.75	54.12	105383
2011-05-03	54.13	54.52	53.96	54.35	42368
2011-05-04	54.35	54.22	53.63	53.87	43053
2011-05-05	53.71	53.80	53.06	53.25	23074
2011-05-06	53.70	53.98	53.03	53.11	17120
2011-05-09	53.23	53.23	52.88	53.01	33557
2011-05-10	53.18	53.84	53.17	53.84	20814
2011-05-11	53.52	53.55	52.91	53.09	17792
2011-05-12	53.01	53.85	51.13	53.74	26694
2011-05-13	53.82	53.85	52.78	52.92	22742
2011-05-16	52.44	53.30	52.33	53.11	45991
2011-05-17	53.01	53.52	52.69	53.43	43737
2011-05-18	53.52	53.61	53.10	53.41	29458
2011-05-19	53.50	53.66	53.11	53.24	62675
2011-05-20	53.25	53.39	52.78	52.83	69236
2011-05-23	52.42	52.69	51.72	51.74	39787
2011-05-24	52.11	52.14	51.59	52.11	33668
2011-05-25	52.10	52.53	51.80	52.31	62302
2011-05-26	52.27	52.36	51.94	52.33	67192
2011-05-27	52.43	52.62	52.36	52.45	28806
2011-05-31	52.83	53.11	52.43	53.01	78651
2011-06-01	52.97	52.99	52.25	52.28	234577
2011-06-02	52.40	52.80	52.13	52.53	99593
2011-06-03	52.08	52.38	52.01	52.15	89775
2011-06-06	52.00	52.01	51.37	51.66	164256
2011-06-07	51.91	51.99	51.32	51.42	62936
2011-06-08	51.25	51.42	50.81	50.90	109512
2011-06-09	51.16	51.58	50.72	51.52	82694
2011-06-10	51.45	51.58	50.76	51.13	100525
2011-06-13	51.25	51.57	50.84	51.45	37308
2011-06-14	51.83	52.24	51.56	51.85	48088
2011-06-15	51.54	51.78	51.25	51.47	82930
2011-06-16	51.48	52.16	51.37	52.10	45492
2011-06-17	52.53	52.94	52.12	52.17	71515
2011-06-20	52.31	53.25	52.28	53.11	75218
2011-06-21	53.31	53.71	53.08	53.67	55595
2011-06-22	53.65	53.79	53.03	53.06	84345
2011-06-23	52.28	52.98	51.87	52.18	99756
2011-06-24	52.24	52.30	51.84	51.98	143430
2011-06-27	52.00	52.89	51.88	52.82	64261
2011-06-28	53.00	53.45	52.72	53.36	50815
2011-06-29	53.62	54.16	53.21	54.08	72093
2011-06-30	54.28	54.77	53.86	54.77	84848
2011-07-01	54.61	55.80	54.61	55.73	73588
2011-07-05	55.73	55.73	54.94	55.32	57369
2011-07-06	55.33	55.51	54.71	55.51	67734
2011-07-07	55.70	56.00	55.40	55.85	42336
2011-07-08	55.37	55.53	54.92	55.35	73767
2011-07-11	54.79	55.23	54.62	54.85	71838
2011-07-12	54.72	55.71	54.72	55.00	63141
2011-07-13	55.22	55.69	54.98	55.22	34159
2011-07-14	55.42	55.63	54.08	54.28	61538
2011-07-15	54.47	54.62	53.62	53.89	56307
2011-07-18	53.79	53.83	52.81	53.24	38636
2011-07-19	53.53	54.26	53.19	54.13	43969
2011-07-20	54.30	54.89	54.13	54.46	37769
2011-07-21	54.74	55.46	54.74	55.45	47502
2011-07-22	55.33	55.35	54.51	55.14	47739
2011-07-25	54.84	55.28	54.19	55.03	74024
2011-07-26	55.17	55.17	54.30	54.51	56501
2011-07-27	54.72	54.72	53.24	53.35	106646
2011-07-28	54.66	54.66	53.78	53.97	54674
2011-07-29	53.76	54.80	53.41	54.44	81876
2011-08-01	54.97	54.97	53.63	53.99	80176
2011-08-02	53.71	54.07	53.23	53.23	141041
2011-08-03	53.38	53.48	52.23	52.85	150654
2011-08-04	52.53	52.71	50.46	50.52	130084
2011-08-05	51.00	51.00	49.20	49.52	76217
2011-08-08	48.24	49.22	44.98	44.99	258263
2011-08-09	46.18	47.73	44.35	47.61	179367
2011-08-10	46.32	46.33	43.87	44.00	250489
2011-08-11	44.38	47.21	44.00	46.75	194151
2011-08-12	47.15	47.79	45.23	45.49	140408
2011-08-15	51.45	52.94	46.84	47.91	193898
2011-08-16	47.37	48.44	46.24	47.00	161910
2011-08-17	47.14	47.90	46.90	47.30	114018
2011-08-18	46.00	46.00	44.13	44.63	175268
2011-08-19	44.09	45.06	43.99	44.03	145680
2011-08-22	44.93	46.06	44.00	44.11	74617
2011-08-23	44.31	46.18	43.77	46.16	122196
2011-08-24	45.97	48.11	45.97	47.96	213994
2011-08-25	48.69	49.64	46.37	46.81	101500
2011-08-26	46.55	47.99	45.70	47.81	84986
2011-08-29	48.31	49.56	47.82	49.52	81829
2011-08-30	49.25	49.51	48.36	48.96	82830
2011-08-31	49.15	49.47	48.72	49.20	109926
2011-09-01	49.30	49.41	47.34	47.47	108104
2011-09-02	46.36	47.39	45.58	45.58	138415
2011-09-06	44.20	46.15	44.11	45.89	149984
2011-09-07	46.62	48.41	46.43	48.33	105418
2011-09-08	47.98	48.29	47.03	47.12	164324
2011-09-09	46.67	47.22	45.82	46.12	404373
2011-09-12	45.20	47.35	45.20	47.28	98965
2011-09-13	47.27	48.90	47.09	47.74	100877
2011-09-14	48.03	48.61	47.42	48.23	161678
2011-09-15	48.50	49.05	48.04	49.02	127739
2011-09-16	49.06	49.48	48.39	49.21	94927
2011-09-19	48.40	48.57	47.44	47.49	93127
2011-09-20	47.54	48.01	47.15	47.22	60346
2011-09-21	47.06	47.32	45.20	45.40	175999
2011-09-22	44.08	44.84	43.82	44.53	176311
2011-09-23	44.19	45.41	44.19	45.38	112206
2011-09-26	45.70	46.68	45.31	46.59	157586
2011-09-27	47.50	48.13	46.94	47.26	99979
2011-09-28	47.33	47.80	45.80	45.86	97861
2011-09-29	46.82	48.00	46.76	48.00	151913
2011-09-30	47.61	47.92	46.84	46.89	121955
2011-10-03	46.89	47.50	45.67	45.74	143821
2011-10-04	45.24	47.97	45.07	47.84	340339
2011-10-05	47.80	48.54	46.92	48.30	113129
2011-10-06	48.11	48.81	47.16	48.74	137630
2011-10-07	49.17	49.17	46.02	46.22	160342
2011-10-10	47.18	48.41	46.83	48.29	169158
2011-10-11	47.87	49.10	47.55	48.95	125460
2011-10-12	49.25	50.76	49.00	49.92	83240
2011-10-13	49.64	50.27	48.12	48.44	81929
2011-10-14	49.02	49.79	47.88	48.47	131273
2011-10-17	47.99	48.38	46.71	46.88	64107
2011-10-18	48.08	50.01	47.29	49.51	99053
2011-10-19	49.49	49.91	48.55	49.10	135037
2011-10-20	49.14	49.68	48.36	49.14	129523
2011-10-21	49.07	49.87	48.77	49.84	407770
2011-10-24	49.75	50.97	49.26	50.95	82470
2011-10-25	50.51	50.51	48.55	48.59	67040
2011-10-26	48.76	50.66	48.76	49.37	171351
2011-10-27	51.00	52.55	50.88	52.18	148210
2011-10-28	52.25	53.67	52.25	52.72	125362
2011-10-31	51.27	53.05	51.27	52.22	132125
2011-11-01	50.29	51.23	49.38	50.00	387432
2011-11-02	50.96	52.42	49.37	52.24	115070
2011-11-03	52.81	53.48	51.55	53.40	89348
2011-11-04	52.94	52.94	51.62	52.49	71147
2011-11-07	52.30	54.09	52.30	53.99	99249
2011-11-08	54.32	54.62	53.69	54.62	104212
2011-11-09	53.21	53.50	51.89	52.08	144365
2011-11-10	52.60	53.56	52.56	53.16	118009
2011-11-11	53.84	54.15	53.46	54.04	88635
2011-11-14	53.55	53.74	53.01	53.56	144745
2011-11-15	53.19	54.12	52.92	53.90	98452
2011-11-16	53.39	54.22	53.09	53.21	129700
2011-11-17	53.00	53.83	52.58	52.73	93862
2011-11-18	52.95	53.43	52.64	53.11	64082
2011-11-21	52.69	52.69	51.57	51.93	77390
2011-11-22	51.61	52.15	51.49	51.89	108248
2011-11-23	51.30	52.84	51.30	51.48	196137
2011-11-25	51.44	52.14	51.29	51.66	57624
2011-11-28	53.16	53.16	51.98	52.81	80921
2011-11-29	52.87	53.30	52.18	52.34	62306
2011-11-30	53.94	54.94	53.28	54.85	194308
2011-12-01	54.49	54.69	53.75	54.22	120043
2011-12-02	54.71	55.50	54.14	54.62	85724
2011-12-05	55.12	55.53	54.62	55.10	170983
2011-12-06	54.80	54.99	54.17	54.74	78601
2011-12-07	54.75	55.18	53.71	54.99	52968
2011-12-08	54.63	54.90	53.97	54.09	96188
2011-12-09	54.62	55.97	54.62	55.58	82730
2011-12-12	55.10	55.43	54.09	54.49	74375
2011-12-13	54.95	55.22	53.44	53.76	85757
2011-12-14	53.23	54.28	53.21	53.65	68528
2011-12-15	54.09	55.01	54.02	54.63	75506
2011-12-16	54.84	56.12	54.84	55.30	186629
2011-12-19	55.26	55.45	53.55	53.95	87397
2011-12-20	54.62	55.38	54.56	55.01	123512
2011-12-21	54.75	55.22	54.45	55.14	89187
2011-12-22	55.30	56.47	55.30	55.95	130695
2011-12-23	56.02	56.25	55.44	55.81	30566
2011-12-27	55.78	56.36	55.66	55.87	41109
2011-12-28	56.31	56.31	54.40	54.83	97016
2011-12-29	55.06	55.83	54.47	55.63	100879
2011-12-30	55.46	55.46	54.76	54.93	73183
2012-01-03	55.80	56.36	55.31	55.53	57137
2012-01-04	55.14	55.79	54.65	55.55	68360
2012-01-05	55.37	57.19	55.15	57.14	121438
2012-01-06	56.36	57.16	56.09	56.74	117754
2012-01-09	56.44	57.96	56.33	57.91	80393
2012-01-10	58.22	59.59	57.94	59.04	203991
2012-01-11	58.79	59.06	58.03	58.59	162495
2012-01-12	58.61	58.87	58.00	58.83	118593
2012-01-13	58.22	59.18	57.80	58.76	105391
2012-01-17	59.00	59.00	58.06	58.28	118915
2012-01-18	57.92	58.20	57.50	58.19	98439
2012-01-19	58.23	58.53	57.66	58.45	54451
2012-01-20	58.16	58.95	57.61	58.62	90439
2012-01-23	58.32	58.95	58.01	58.10	60668
2012-01-24	57.69	58.00	57.41	57.62	81194
2012-01-25	57.48	58.04	57.37	57.59	43766
2012-01-26	58.01	58.16	55.38	56.15	97899
2012-01-27	56.02	56.60	55.88	56.22	83441
2012-01-30	55.54	56.20	55.54	56.17	37742
2012-01-31	56.31	56.48	55.23	55.70	95065
2012-02-01	54.56	54.73	53.07	53.29	284918
2012-02-02	53.40	53.74	52.58	53.60	116793
2012-02-03	53.91	54.42	53.58	54.42	141056
2012-02-06	54.02	54.45	53.39	53.67	98153
2012-02-07	53.28	53.83	52.99	53.05	94796
2012-02-08	53.04	53.52	52.75	53.37	124052
2012-02-09	53.28	53.47	52.93	53.37	62245
2012-02-10	52.88	53.37	52.70	53.05	99151
2012-02-13	53.11	53.13	52.72	53.04	88296
2012-02-14	52.94	52.94	52.10	52.53	227573
2012-02-15	52.63	52.96	52.23	52.67	137320
2012-02-16	52.64	53.96	52.39	53.89	118952
2012-02-17	54.11	54.13	53.58	53.95	85863
2012-02-21	53.95	54.20	53.47	54.10	82719
2012-02-22	54.00	54.00	52.76	52.77	78702
2012-02-23	52.99	54.01	52.50	54.00	97715
2012-02-24	53.94	53.96	53.39	53.82	100350
2012-02-27	53.62	54.33	53.20	54.10	51439
2012-02-28	54.22	54.22	53.33	53.52	114024
2012-02-29	53.79	54.23	53.55	53.68	73066
2012-03-01	53.68	54.24	53.38	53.99	124764
2012-03-02	53.57	54.06	53.21	53.35	81057
2012-03-05	53.12	53.72	53.02	53.56	63602
2012-03-06	53.12	53.12	52.54	52.69	107269
2012-03-07	52.94	53.70	52.63	53.44	62930
2012-03-08	53.66	54.05	53.40	53.97	49918
2012-03-09	53.83	55.05	53.83	54.88	37542
2012-03-12	54.89	54.94	54.12	54.21	81392
2012-03-13	54.49	55.80	54.49	55.76	110242
2012-03-14	55.62	56.15	54.94	55.58	71429
2012-03-15	55.72	56.69	55.11	56.60	114280
2012-03-16	56.63	58.00	56.44	57.27	91429
2012-03-19	57.29	57.81	56.52	57.40	45218
2012-03-20	57.13	57.30	56.60	56.96	23104
2012-03-21	57.15	57.36	56.50	57.09	35463
2012-03-22	56.60	56.62	55.73	56.21	49915
2012-03-23	56.45	56.73	55.51	56.71	36184
2012-03-26	56.48	57.61	56.36	57.55	53937
2012-03-27	57.24	57.34	56.52	56.54	72302
2012-03-28	56.41	57.12	56.31	56.63	60626
2012-03-29	56.21	56.53	55.42	56.25	78090
2012-03-30	56.24	56.57	55.92	56.28	39005
2012-04-02	56.06	56.60	55.84	56.38	70584
2012-04-03	56.16	56.72	55.60	56.07	84033
2012-04-04	56.39	56.39	54.77	55.24	60333
2012-04-05	55.21	55.24	54.78	54.96	38023
2012-04-09	53.97	54.57	53.91	54.25	38813
2012-04-10	53.95	54.26	53.23	53.34	40880
2012-04-11	54.11	54.34	53.14	54.22	77037
2012-04-12	54.05	54.96	54.05	54.87	112700
2012-04-13	54.60	54.65	53.38	53.43	59844
2012-04-16	53.55	54.19	53.42	54.11	89252
2012-04-17	54.31	55.45	54.31	55.31	67538
2012-04-18	54.97	55.12	54.14	54.20	121966
2012-04-19	54.36	54.72	53.34	53.95	210196
2012-04-20	54.04	54.90	53.91	54.69	60963
2012-04-23	54.17	54.25	53.49	53.74	77532
2012-04-24	56.97	56.97	54.85	55.48	187658
2012-04-25	56.00	56.46	55.60	56.36	111615
2012-04-26	56.44	57.61	56.23	57.21	134839
2012-04-27	57.12	57.93	56.87	57.74	91629
2012-04-30	57.80	57.80	56.54	57.03	70505
2012-05-01	57.00	57.96	56.93	57.30	69531
2012-05-02	56.98	57.73	56.39	57.44	40770
2012-05-03	57.48	57.82	56.98	57.38	106371
2012-05-04	57.00	57.72	56.64	57.14	89344
2012-05-07	57.05	57.98	57.05	57.81	74610
2012-05-08	57.58	57.95	57.22	57.78	122752
2012-05-09	57.37	57.61	56.65	57.31	102398
2012-05-10	57.61	58.27	57.61	58.16	80730
2012-05-11	57.46	58.26	55.83	57.34	92541
2012-05-14	56.97	57.25	56.33	56.58	56633
2012-05-15	56.86	57.22	56.41	56.64	40728
2012-05-16	56.78	57.11	56.12	56.22	54650
2012-05-17	56.41	56.63	55.70	55.81	55250
2012-05-18	55.75	56.30	55.40	55.54	58107
2012-05-21	55.90	56.18	55.38	55.85	54363
2012-05-22	56.07	56.88	55.60	56.36	61589
2012-05-23	56.13	56.20	55.22	56.10	56421
2012-05-24	56.15	56.89	55.74	56.87	43158
2012-05-25	56.67	56.84	56.26	56.52	31218
2012-05-29	57.19	57.19	56.35	56.85	63689
2012-05-30	55.94	56.65	55.83	55.88	82546
2012-05-31	56.00	56.10	54.49	55.75	123470
2012-06-01	54.55	54.64	53.58	53.64	86323
2012-06-04	53.73	53.73	53.15	53.59	80856
2012-06-05	53.45	54.14	53.12	53.82	114453
2012-06-06	54.03	54.31	53.59	54.19	68212
2012-06-07	54.61	55.05	54.18	54.40	32909
2012-06-08	54.39	55.31	53.91	55.09	27463
2012-06-11	55.44	56.04	54.22	54.25	44132
2012-06-12	54.37	55.03	54.18	54.89	28295
2012-06-13	54.50	55.68	54.49	54.68	41628
2012-06-14	54.76	55.02	54.25	54.92	40411
2012-06-15	54.70	55.70	54.41	55.53	256057
2012-06-18	55.36	56.21	55.32	55.93	36325
2012-06-19	56.03	56.99	55.65	56.69	36292
2012-06-20	56.57	56.96	56.14	56.82	34462
2012-06-21	56.72	57.00	55.93	56.00	61264
2012-06-22	56.47	57.25	56.14	56.91	72635
2012-06-25	56.15	56.24	55.38	55.54	78338
2012-06-26	55.37	56.42	55.37	55.91	31730
2012-06-27	56.02	57.28	55.64	57.27	25857
2012-06-28	56.92	57.26	56.22	57.21	37238
2012-06-29	58.10	58.49	57.61	58.20	53425
2012-07-02	58.45	59.08	58.00	58.59	26990
2012-07-03	58.48	58.59	57.62	58.33	47736
2012-07-05	58.39	58.51	57.82	58.21	55771
2012-07-06	57.77	58.36	57.74	57.94	36792
2012-07-09	57.86	58.01	57.22	57.46	29558
2012-07-10	57.82	57.97	57.26	57.56	56740
2012-07-11	57.34	57.75	57.08	57.59	35633
2012-07-12	57.25	57.83	57.06	57.68	31237
2012-07-13	58.00	59.00	57.75	59.00	32621
2012-07-16	58.76	58.92	57.89	58.51	19871
2012-07-17	58.72	59.41	58.26	58.92	27382
2012-07-18	58.71	59.22	58.52	58.57	31145
2012-07-19	58.12	58.34	57.65	57.83	30416
2012-07-20	57.46	57.74	57.16	57.36	39044
2012-07-23	56.50	57.33	56.47	57.09	34280
2012-07-24	56.84	57.23	56.42	56.83	26283
2012-07-25	57.20	57.25	56.64	56.79	28722
2012-07-26	56.51	57.10	56.07	56.41	45721
2012-07-27	56.63	58.04	56.43	57.69	19698
2012-07-30	57.56	57.97	56.65	56.72	27036
2012-07-31	56.76	57.60	56.46	56.49	62976
2012-08-01	57.71	57.71	55.57	55.76	125533
2012-08-02	55.78	56.65	55.20	56.50	88960
2012-08-03	57.44	58.51	57.03	58.51	115877
2012-08-06	58.50	58.85	58.40	58.60	58143
2012-08-07	58.87	60.00	58.54	58.92	74808
2012-08-08	58.82	59.01	58.22	58.54	31299
2012-08-09	58.54	58.63	57.56	57.93	33682
2012-08-10	58.04	58.04	57.03	57.46	58729
2012-08-13	57.41	58.29	57.41	58.00	52009
2012-08-14	58.50	58.50	58.10	58.19	30399
2012-08-15	57.77	58.21	57.65	57.91	34124
2012-08-16	57.65	58.18	57.63	57.89	26287
2012-08-17	58.10	58.24	57.51	58.17	12931
2012-08-20	58.17	58.54	58.17	58.48	23878
2012-08-21	58.71	59.24	58.05	58.18	37095
2012-08-22	57.96	58.39	57.42	57.56	23800
2012-08-23	57.66	57.66	56.62	56.70	29731
2012-08-24	56.62	57.42	56.62	57.08	25252
2012-08-27	57.10	57.30	56.81	57.23	12938
2012-08-28	57.27	57.77	56.86	57.46	23885
2012-08-29	57.35	58.41	57.30	58.31	61747
2012-08-30	58.23	58.23	57.39	57.74	21139
2012-08-31	58.12	58.12	57.19	57.57	54611
2012-09-04	57.23	57.92	57.01	57.68	46419
2012-09-05	57.26	57.83	57.03	57.72	72102
2012-09-06	58.03	58.77	58.03	58.42	40811
2012-09-07	58.53	59.13	58.38	58.95	47518
2012-09-10	58.82	58.92	57.98	58.21	31406
2012-09-11	58.15	58.72	57.68	57.95	35341
2012-09-12	57.96	58.43	57.79	58.15	15771
2012-09-13	58.00	59.24	57.33	58.75	66870
2012-09-14	58.83	59.97	58.72	59.51	31835
2012-09-17	59.21	59.29	58.35	58.73	30786
2012-09-18	58.83	59.42	57.98	59.12	51717
2012-09-19	59.12	59.48	58.68	59.03	50820
2012-09-20	58.56	58.95	58.06	58.08	62451
2012-09-21	58.00	58.96	57.90	57.90	197948
2012-09-24	57.87	58.74	57.87	58.36	28622
2012-09-25	58.21	59.04	58.21	58.67	184817
2012-09-26	58.65	58.84	58.54	58.66	49153
2012-09-27	58.98	59.17	58.57	59.11	75311
2012-09-28	58.99	59.31	58.52	59.10	69125
2012-10-01	59.42	59.63	58.84	59.24	69922
2012-10-02	59.47	59.63	58.84	59.17	63511
2012-10-03	59.47	59.65	58.99	59.18	56949
2012-10-04	59.48	59.77	59.05	59.75	44994
2012-10-05	59.86	59.86	59.12	59.51	82798
2012-10-08	59.31	59.56	59.02	59.48	49148
2012-10-09	59.59	59.76	58.97	59.18	49805
2012-10-10	59.35	59.75	59.20	59.55	25294
2012-10-11	59.74	59.90	59.54	59.76	35074
2012-10-12	59.60	59.60	58.17	58.48	66789
2012-10-15	58.80	58.80	58.38	58.78	62567
2012-10-16	58.81	59.01	57.80	58.05	88894
2012-10-17	58.04	58.88	57.78	58.39	82951
2012-10-18	58.17	58.45	57.68	57.76	29433
2012-10-19	57.85	57.85	57.26	57.62	30659
2012-10-22	57.59	57.73	57.28	57.65	34175
2012-10-23	57.53	57.71	57.11	57.60	145948
2012-10-24	57.93	58.06	57.71	58.01	40878
2012-10-25	58.25	58.41	58.11	58.29	72687
2012-10-26	58.33	58.52	57.91	57.99	61506
2012-10-31	58.22	58.75	58.00	58.65	40032
2012-11-01	58.83	59.49	58.62	59.38	36567
2012-11-02	59.48	59.48	58.69	58.74	45978
2012-11-05	58.68	59.49	58.52	58.71	39116
2012-11-06	58.90	59.71	58.84	59.50	48573
2012-11-07	58.15	58.92	57.95	57.99	50802
2012-11-08	57.67	58.39	57.46	57.70	58103
2012-11-09	57.36	58.19	57.31	57.51	25455
2012-11-12	57.43	57.89	56.83	57.67	75242
2012-11-13	57.07	57.71	56.41	56.52	48735
2012-11-14	55.40	55.53	53.90	54.80	39399
2012-11-15	54.77	55.12	54.38	55.08	30107
2012-11-16	55.42	55.59	54.66	55.25	38154
2012-11-19	55.89	55.90	55.21	55.50	80839
2012-11-20	55.24	56.05	55.24	56.01	82007
2012-11-21	56.10	56.18	55.23	55.43	49709
2012-11-23	55.50	55.94	55.47	55.80	45726
2012-11-26	55.76	56.08	55.66	55.74	50605
2012-11-27	55.92	56.03	54.96	54.96	55752
2012-11-28	54.95	55.25	54.42	54.98	152725
2012-11-29	55.38	55.39	52.25	55.08	71754
2012-11-30	55.27	55.30	54.62	55.04	99248
2012-12-03	55.24	55.24	54.43	55.21	71978
2012-12-04	55.09	55.29	54.36	54.76	118481
2012-12-05	55.07	55.35	54.68	55.08	58830
2012-12-06	54.94	55.64	54.94	55.15	60667
2012-12-07	55.44	55.71	54.90	55.06	61885
2012-12-10	55.07	55.41	54.65	54.96	89282
2012-12-11	55.09	55.85	54.88	55.02	82632
2012-12-12	55.03	55.34	54.51	54.74	104081
2012-12-13	54.93	55.06	54.51	54.80	41874
2012-12-14	55.26	55.26	54.54	54.67	35932
2012-12-17	54.90	55.00	54.78	54.95	54366
2012-12-18	55.21	55.31	54.58	55.00	57539
2012-12-19	56.49	56.49	54.99	55.38	96147
2012-12-20	55.07	56.08	54.75	55.11	100996
2012-12-21	54.49	55.53	54.49	55.38	214926
2012-12-24	55.38	55.38	54.79	55.21	34303
2012-12-26	54.80	55.08	50.89	54.31	36126
2012-12-27	54.41	54.70	53.96	54.64	95758
2012-12-28	54.67	54.84	54.19	54.23	34357
2012-12-31	54.40	54.63	54.00	54.46	60806
2013-01-02	55.12	55.68	55.02	55.51	158494
2013-01-03	55.64	56.37	55.21	56.26	127444
2013-01-04	56.20	56.58	55.89	56.33	113435
2013-01-07	56.28	56.38	55.53	55.61	79097
2013-01-08	55.68	55.68	54.97	55.10	134075
2013-01-09	55.25	55.82	54.68	55.59	114280
2013-01-10	55.61	56.07	55.44	56.05	88852
2013-01-11	55.67	55.82	55.06	55.74	113106
2013-01-14	55.49	55.84	55.34	55.70	64272
2013-01-15	55.64	56.08	55.12	56.03	53448
2013-01-16	56.25	56.32	55.84	56.00	58113
2013-01-17	56.36	57.01	56.25	56.73	56691
2013-01-18	56.89	56.99	56.30	56.45	24761
2013-01-22	56.58	56.80	55.75	56.71	46401
2013-01-23	56.66	56.73	56.31	56.39	46561
2013-01-24	56.35	56.88	56.02	56.25	103013
2013-01-25	56.26	56.35	55.70	55.95	80686
2013-01-28	55.99	56.89	55.99	56.60	86523
2013-01-29	56.62	56.90	56.09	56.42	73678
2013-01-30	56.24	56.51	55.81	55.88	141560
2013-01-31	55.88	56.27	55.65	56.05	81307
2013-02-01	56.16	56.44	56.00	56.43	92549
2013-02-04	56.43	56.43	55.82	56.10	75306
2013-02-05	56.36	57.14	56.36	57.13	71155
2013-02-06	57.12	57.25	56.88	57.19	41898
2013-02-07	56.94	57.51	56.81	57.40	137866
2013-02-08	57.40	57.75	57.27	57.56	178705
2013-02-11	57.43	57.80	57.04	57.57	123048
2013-02-12	57.55	58.17	57.55	58.00	87368
2013-02-13	57.79	58.01	57.61	57.90	67538
2013-02-14	57.52	58.27	57.52	57.92	62674
2013-02-15	58.00	58.07	57.35	57.73	43422
2013-02-19	57.91	58.57	57.73	58.43	148708
2013-02-20	58.55	58.93	58.40	58.55	73458
2013-02-21	58.65	59.16	58.31	58.43	95410
2013-02-22	58.83	59.61	58.83	59.58	78817
2013-02-25	59.75	59.75	58.35	58.37	113949
2013-02-26	58.76	58.95	58.04	58.42	101326
2013-02-27	58.43	59.04	58.21	58.82	43590
2013-02-28	58.88	59.48	58.63	59.43	83482
2013-03-01	59.42	59.74	58.96	59.55	107405
2013-03-04	59.61	59.93	59.20	59.66	123934
2013-03-05	59.76	60.45	59.26	60.02	85491
2013-03-06	60.19	60.32	59.70	59.99	60555
2013-03-07	59.92	60.51	59.82	60.17	46435
2013-03-08	60.29	60.64	59.97	60.44	37913
2013-03-11	60.51	60.75	59.75	60.66	23982
2013-03-12	60.75	60.93	60.45	60.74	50647
2013-03-13	60.75	61.26	60.75	60.98	78554
2013-03-14	61.18	61.69	61.06	61.64	34220
2013-03-15	61.75	62.21	61.52	62.13	217512
2013-03-18	61.95	62.14	61.49	62.02	66150
2013-03-19	62.23	62.47	61.90	62.15	47408
2013-03-20	62.77	62.86	62.30	62.63	50723
2013-03-21	62.57	62.75	62.06	62.41	48388
2013-03-22	62.65	62.73	61.83	62.38	92778
2013-03-25	62.66	62.84	62.29	62.67	74581
2013-03-26	62.70	63.07	62.42	62.77	39449
2013-03-27	62.66	62.66	62.08	62.24	68476
2013-03-28	62.18	62.46	61.92	62.30	53919
2013-04-01	62.30	62.37	61.72	62.37	58058
2013-04-02	62.71	62.80	61.96	62.22	77836
2013-04-03	62.40	62.53	61.31	61.70	80449
2013-04-04	61.97	62.12	61.50	61.97	66471
2013-04-05	61.35	62.06	61.02	61.88	66637
2013-04-08	62.05	62.44	61.32	62.37	25607
2013-04-09	62.25	62.27	61.66	62.00	20551
2013-04-10	61.99	62.32	61.87	62.08	82176
2013-04-11	62.18	62.28	61.52	62.01	45452
2013-04-12	61.83	61.99	61.43	61.89	54779
2013-04-15	62.01	62.01	60.40	60.52	68790
2013-04-16	60.94	61.74	60.54	61.68	46084
2013-04-17	61.06	61.81	61.01	61.51	86847
2013-04-18	61.47	61.74	61.06	61.47	65526
2013-04-19	61.73	62.17	61.44	61.97	36036
2013-04-22	61.97	62.06	61.26	61.58	64939
2013-04-23	61.90	62.17	61.41	62.13	27669
2013-04-24	62.23	62.31	61.57	62.31	53600
2013-04-25	62.55	62.73	61.74	62.09	40595
2013-04-26	61.95	62.00	61.43	61.78	57997
2013-04-29	62.21	62.65	61.99	62.41	31635
2013-04-30	62.94	62.94	61.80	62.49	56604
2013-05-01	62.52	62.85	61.91	62.10	51708
2013-05-02	62.55	63.84	62.41	63.30	61099
2013-05-03	64.00	64.24	63.09	63.53	87854
2013-05-06	63.66	64.67	63.66	64.16	40777
2013-05-07	64.47	65.45	64.43	64.98	45035
2013-05-08	65.01	65.38	64.50	64.85	58594
2013-05-09	64.72	64.73	64.15	64.35	25778
2013-05-10	64.47	65.21	64.47	64.87	20574
2013-05-13	64.96	65.45	64.49	64.97	18499
2013-05-14	65.10	65.46	64.81	65.17	95216
2013-05-15	64.85	65.46	64.80	65.14	42194
2013-05-16	64.89	65.44	64.66	64.91	33211
2013-05-17	64.85	65.84	64.56	65.69	25802
2013-05-20	65.80	66.22	65.48	65.95	42875
2013-05-21	65.85	65.85	65.26	65.64	80073
2013-05-22	65.58	66.18	64.77	65.02	47831
2013-05-23	64.65	64.80	64.08	64.59	40572
2013-05-24	64.22	65.09	64.20	64.98	21055
2013-05-28	65.37	65.57	64.77	65.29	96441
2013-05-29	64.89	65.43	64.50	64.70	38691
2013-05-30	64.69	65.19	64.62	64.70	60282
2013-05-31	64.72	65.21	64.59	65.10	60373
2013-06-03	65.25	65.46	64.83	65.33	89702
2013-06-04	65.27	65.56	64.54	64.79	55470
2013-06-05	64.71	64.85	63.80	63.91	38151
2013-06-06	64.04	64.42	63.37	64.21	39902
2013-06-07	64.54	64.54	63.85	64.14	52202
2013-06-10	64.35	64.47	63.95	64.21	58517
2013-06-11	63.87	64.80	63.19	64.22	43336
2013-06-12	64.43	64.43	63.34	63.50	38080
2013-06-13	63.61	63.92	63.22	63.59	45131
2013-06-14	63.67	63.83	62.78	62.99	42443
2013-06-17	63.01	63.38	62.64	62.98	45841
2013-06-18	63.12	63.55	62.85	63.47	61842
2013-06-19	63.61	63.63	62.90	63.08	44199
2013-06-20	62.95	63.20	62.73	63.03	120623
2013-06-21	63.17	63.30	62.57	62.97	251477
2013-06-24	62.51	63.17	62.40	62.63	131840
2013-06-25	62.80	63.14	62.25	62.98	98146
2013-06-26	63.38	63.69	62.85	63.33	82905
2013-06-27	63.66	64.53	63.02	64.23	58964
2013-06-28	64.30	64.50	63.85	64.05	116695
2013-07-01	64.48	65.74	64.48	64.96	53595
2013-07-02	65.10	66.28	65.00	65.15	54329
2013-07-03	65.00	65.49	64.56	65.01	26079
2013-07-05	65.59	66.38	63.53	66.38	29914
2013-07-08	66.88	67.10	65.77	66.01	65358
2013-07-09	66.50	66.50	65.38	66.19	102181
2013-07-10	66.01	66.30	65.51	66.02	55567
2013-07-11	66.23	66.50	65.48	65.96	76297
2013-07-12	66.18	66.92	66.18	66.72	112254
2013-07-15	66.93	67.26	66.34	66.80	127520
2013-07-16	66.72	67.04	65.85	66.63	54240
2013-07-17	66.66	67.21	66.30	67.08	55978
2013-07-18	67.37	68.23	67.35	68.01	33352
2013-07-19	68.08	68.57	67.87	68.11	37106
2013-07-22	68.45	68.80	67.72	68.51	63260
2013-07-23	68.77	68.95	68.04	68.58	49384
2013-07-24	68.83	69.36	68.47	68.93	63987
2013-07-25	68.86	69.28	68.09	68.29	49665
2013-07-26	68.29	68.67	67.86	68.46	46183
2013-07-29	68.43	68.66	67.73	68.01	111342
2013-07-30	68.09	68.37	67.78	67.86	58924
2013-07-31	67.60	67.60	65.01	66.69	55411
2013-08-01	67.00	68.18	66.46	67.72	54975
2013-08-02	67.44	67.53	66.64	67.08	62796
2013-08-05	66.81	67.32	66.61	67.18	42585
2013-08-06	67.23	67.32	66.26	66.33	43178
2013-08-07	66.10	66.52	65.83	66.07	31967
2013-08-08	66.39	66.70	65.84	66.28	37056
2013-08-09	66.42	66.54	65.67	65.90	26214
2013-08-12	65.81	66.09	65.52	65.99	45840
2013-08-13	66.11	66.40	65.68	66.31	55450
2013-08-14	66.00	66.32	65.95	66.15	54550
2013-08-15	66.10	66.10	65.66	65.89	111668
2013-08-16	66.78	66.86	65.67	66.16	51070
2013-08-19	66.36	67.00	66.04	66.32	57401
2013-08-20	66.18	67.23	66.18	66.74	39869
2013-08-21	66.56	67.00	66.00	66.27	48841
2013-08-22	66.48	67.12	66.23	67.01	16531
2013-08-23	67.27	67.27	66.19	66.64	19979
2013-08-26	66.78	67.04	66.30	66.48	30897
2013-08-27	66.35	66.46	64.88	65.03	60215
2013-08-28	65.17	65.60	64.67	64.73	33626
2013-08-29	64.79	65.18	64.33	64.83	55161
2013-08-30	65.10	65.10	63.83	64.09	62309
2013-09-03	64.63	65.56	63.49	64.10	48971
2013-09-04	64.17	64.77	63.38	63.53	97975
2013-09-05	63.71	64.70	63.50	64.36	58469
2013-09-06	64.62	65.46	63.51	64.71	60664
2013-09-09	64.97	65.02	64.26	64.50	71903
2013-09-10	65.06	65.20	64.50	65.16	35808
2013-09-11	64.99	64.99	64.41	64.55	26938
2013-09-12	64.72	64.72	63.87	64.02	49594
2013-09-13	64.14	64.47	63.35	64.11	33207
2013-09-16	64.65	65.10	64.04	64.40	48867
2013-09-17	64.29	65.35	64.29	65.12	37632
2013-09-18	65.26	65.45	64.25	64.35	59434
2013-09-19	64.17	64.92	63.82	64.48	105638
2013-09-20	64.73	65.81	64.73	64.91	294634
2013-09-23	65.18	65.18	64.17	64.38	55842
2013-09-24	64.32	64.76	64.15	64.39	56007
2013-09-25	64.50	64.84	63.82	64.17	70461
2013-09-26	64.25	64.72	63.54	63.92	29739
2013-09-27	63.80	64.61	63.11	63.74	71886
2013-09-30	63.41	63.88	62.93	63.35	76068
2013-10-01	63.53	64.01	63.16	63.86	61367
2013-10-02	63.79	63.79	62.50	62.73	108899
2013-10-03	62.67	62.89	62.43	62.71	45286
2013-10-04	62.90	63.26	62.31	63.07	48968
2013-10-07	62.71	62.97	61.96	62.10	26044
2013-10-08	62.10	63.04	61.57	61.59	47560
2013-10-09	61.74	62.38	61.57	61.84	62183
2013-10-10	62.35	62.91	61.90	62.20	198730
2013-10-11	61.93	63.88	61.91	63.66	77812
2013-10-14	63.35	64.48	63.35	63.77	41050
2013-10-15	63.66	64.07	63.34	63.46	44856
2013-10-16	63.61	64.29	63.57	63.64	41148
2013-10-17	63.37	63.90	62.99	63.69	67230
2013-10-18	63.87	64.65	63.39	63.78	119985
2013-10-21	63.70	64.57	63.69	64.22	62675
2013-10-22	64.08	64.37	63.52	64.05	55292
2013-10-23	64.00	64.36	63.53	63.92	82249
2013-10-24	63.98	64.32	63.51	63.95	30118
2013-10-25	64.00	64.38	63.91	64.18	94723
2013-10-28	64.18	65.18	64.11	64.68	55419
2013-10-29	64.50	64.83	64.13	64.39	83447
2013-10-30	64.39	65.23	63.31	64.19	87708
2013-10-31	64.32	64.32	60.59	61.23	194133
2013-11-01	61.20	62.15	60.70	61.61	97256
2013-11-04	61.82	62.20	61.64	61.83	82137
2013-11-05	61.81	62.19	61.74	62.02	124787
2013-11-06	62.15	62.55	61.95	62.46	41847
2013-11-07	62.47	62.94	62.11	62.19	72100
2013-11-08	62.48	64.34	62.46	63.92	55068
2013-11-11	64.05	64.06	63.01	63.11	18262
2013-11-12	63.04	63.23	62.24	62.37	49206
2013-11-13	61.86	62.51	61.67	62.32	75147
2013-11-14	62.53	63.00	62.04	62.83	64176
2013-11-15	63.02	63.02	61.85	62.36	61350
2013-11-18	62.60	63.00	62.23	62.71	26210
2013-11-19	62.85	63.00	62.36	62.96	83035
2013-11-20	63.21	63.21	62.40	62.48	45250
2013-11-21	62.50	63.99	62.50	62.86	47122
2013-11-22	62.95	63.05	62.03	63.02	45934
2013-11-25	63.20	63.68	62.86	63.10	116367
2013-11-26	63.23	63.69	62.98	63.39	125230
2013-11-27	63.59	64.20	63.06	64.16	62072
2013-11-29	64.52	64.91	63.20	63.30	53193
2013-12-02	63.32	63.60	62.51	62.52	85289
2013-12-03	62.50	62.79	61.47	62.00	92965
2013-12-04	61.83	62.47	61.47	61.78	102882
2013-12-05	61.76	62.18	61.06	62.01	125530
2013-12-06	62.23	63.25	62.23	62.78	64670
2013-12-09	62.76	62.99	62.34	62.59	89894
2013-12-10	62.57	62.93	62.36	62.55	106507
2013-12-11	62.75	62.79	62.31	62.49	125178
2013-12-12	62.68	63.16	62.40	62.48	63551
2013-12-13	62.66	62.95	62.03	62.54	65410
2013-12-16	62.56	63.40	62.26	63.27	87536
2013-12-17	63.38	63.38	62.55	62.78	85977
2013-12-18	62.91	63.90	61.64	63.79	147243
2013-12-19	63.52	63.68	63.06	63.47	96146
2013-12-20	63.56	64.20	63.48	63.98	245981
2013-12-23	64.35	65.35	63.68	65.25	57230
2013-12-24	65.11	65.83	64.86	65.10	20623
2013-12-26	65.47	65.89	65.00	65.83	107071
2013-12-27	65.51	66.58	65.51	65.99	60906
2013-12-30	66.20	66.20	65.81	66.00	76290
2013-12-31	66.27	66.56	66.06	66.32	73640
2014-01-02	66.31	66.33	64.94	65.20	76362
2014-01-03	65.28	65.67	64.42	64.63	74121
2014-01-06	64.91	65.14	64.47	64.73	79713
2014-01-07	64.65	65.39	64.56	64.71	51573
2014-01-08	64.69	65.01	64.39	64.80	38322
2014-01-09	65.07	65.07	64.40	64.85	66120
2014-01-10	65.05	65.05	63.99	64.37	54477
2014-01-13	64.34	64.74	63.58	64.08	81827
2014-01-14	64.37	64.58	63.20	64.40	89444
2014-01-15	64.40	64.92	64.16	64.49	86278
2014-01-16	64.66	64.79	64.02	64.66	59506
2014-01-17	64.60	65.10	64.50	64.96	54552
2014-01-21	65.40	66.67	65.14	66.29	86474
2014-01-22	66.49	66.60	66.11	66.23	76442
2014-01-23	66.06	66.06	65.00	65.52	63457
2014-01-24	65.42	65.87	65.24	65.41	85844
2014-01-27	65.41	66.07	64.48	64.72	60184
2014-01-28	65.11	65.42	64.35	65.11	57923
2014-01-29	64.95	65.62	63.83	64.05	259015
2014-01-30	63.89	64.71	63.18	64.55	91779
2014-01-31	63.83	65.05	63.78	64.26	174023
2014-02-03	64.37	64.69	63.19	63.22	170241
2014-02-04	63.39	64.22	62.24	63.77	150099
2014-02-05	63.69	64.51	62.99	63.12	91651
2014-02-06	63.10	63.54	62.48	63.45	173830
2014-02-07	63.31	64.15	63.14	63.44	64226
2014-02-10	63.68	64.35	63.14	63.77	112231
2014-02-11	63.37	64.58	63.23	64.46	53633
2014-02-12	64.15	65.15	64.08	64.21	128908
2014-02-13	63.91	64.91	63.62	63.99	247740
2014-02-14	64.04	64.51	64.03	64.40	60304
2014-02-18	64.53	64.53	64.01	64.21	158375
2014-02-19	63.99	64.00	62.52	62.80	117380
2014-02-20	62.69	62.69	62.07	62.46	94851
2014-02-21	62.65	62.89	62.06	62.57	120079
2014-02-24	62.67	64.14	62.67	63.58	151615
2014-02-25	63.66	63.66	63.05	63.31	123655
2014-02-26	63.47	64.09	63.22	63.82	124351
2014-02-27	63.89	64.44	63.50	64.19	107015
2014-02-28	64.40	65.54	64.22	64.73	109220
2014-03-03	64.48	64.93	64.06	64.59	170438
2014-03-04	65.05	66.27	64.79	65.38	218835
2014-03-05	65.14	65.62	64.60	65.25	211887
2014-03-06	65.40	66.20	65.32	65.65	99157
2014-03-07	65.87	66.67	65.76	66.59	215873
2014-03-10	66.64	67.11	66.40	66.94	128702
2014-03-11	67.07	67.07	66.31	66.83	151243
2014-03-12	66.92	67.36	66.04	67.20	113357
2014-03-13	67.20	68.02	66.97	67.07	128731
2014-03-14	67.10	67.80	66.88	67.19	93535
2014-03-17	67.46	68.09	67.41	67.99	84047
2014-03-18	67.95	68.46	67.54	68.22	129507
2014-03-19	68.28	69.33	67.61	68.54	118999
2014-03-20	68.42	70.28	68.42	69.67	99311
2014-03-21	69.86	70.78	69.51	69.62	427583
2014-03-24	69.87	70.36	68.97	69.34	101528
2014-03-25	69.35	69.87	69.12	69.68	117934
2014-03-26	69.81	70.00	69.13	69.25	154731
2014-03-27	69.46	69.50	67.81	67.86	80834
2014-03-28	68.08	68.71	67.93	68.20	80540
2014-03-31	68.53	69.18	68.35	69.05	84864
2014-04-01	69.20	70.05	68.51	69.66	78576
2014-04-02	69.91	70.46	69.21	70.15	158395
2014-04-03	70.37	71.10	70.00	70.72	175816
2014-04-04	70.73	71.05	69.31	69.41	146519
2014-04-07	69.48	69.79	68.82	69.34	104042
2014-04-08	68.21	69.12	67.56	67.67	184570
2014-04-09	67.89	67.89	67.10	67.51	89716
2014-04-10	67.39	67.98	65.67	66.26	181276
2014-04-11	66.26	67.12	65.18	67.01	147700
2014-04-14	67.33	67.55	66.52	66.94	111165
2014-04-15	66.97	67.57	65.90	66.73	213518
2014-04-16	66.96	67.09	66.53	66.84	64124
2014-04-17	67.07	67.07	66.37	67.01	108698
2014-04-21	66.97	67.40	66.53	67.11	85311
2014-04-22	67.20	68.37	66.97	67.73	84039
2014-04-23	67.61	68.08	67.47	67.71	77596
2014-04-24	68.08	68.32	66.90	67.09	67919
2014-04-25	67.05	67.13	66.09	66.10	73016
2014-04-28	66.34	66.55	65.50	66.00	65315
2014-04-29	65.96	66.29	65.30	65.75	74079
2014-04-30	65.75	65.99	64.85	65.31	202210
2014-05-01	65.42	65.71	64.10	64.72	159381
2014-05-02	64.71	66.61	64.61	64.91	81651
2014-05-05	64.67	65.10	64.41	64.70	138759
2014-05-06	64.60	65.06	63.75	63.81	111249
2014-05-07	63.93	64.88	63.60	64.71	102386
2014-05-08	64.74	65.24	64.39	64.53	64761
2014-05-09	64.72	64.80	63.84	64.58	108741
2014-05-12	64.67	65.44	64.08	65.13	120843
2014-05-13	65.17	65.17	64.00	64.24	64341
2014-05-14	63.89	63.95	62.63	62.81	59848
2014-05-15	62.56	63.13	61.64	62.85	117611
2014-05-16	62.73	63.17	62.20	62.60	80835
2014-05-19	62.45	63.33	62.17	63.12	61977
2014-05-20	62.99	62.99	61.93	62.23	72091
2014-05-21	62.22	62.94	61.91	62.53	66243
2014-05-22	62.55	62.88	62.31	62.69	48405
2014-05-23	62.77	63.36	62.70	63.29	79714
2014-05-27	63.45	63.96	63.20	63.64	74510
2014-05-28	63.40	63.40	62.75	62.95	93628
2014-05-29	63.14	63.22	62.19	62.43	170192
2014-05-30	62.68	63.13	62.54	62.78	107778
2014-06-02	62.93	63.51	62.20	63.26	61959
2014-06-03	62.91	63.81	62.87	63.23	71046
2014-06-04	63.06	63.78	62.90	63.66	91338
2014-06-05	63.57	64.92	63.50	64.64	91225
2014-06-06	64.60	65.27	64.55	64.75	48174
2014-06-09	64.94	65.96	63.76	65.57	75889
2014-06-10	65.65	65.77	65.23	65.70	78156
2014-06-11	65.34	65.67	65.02	65.39	87342
2014-06-12	65.29	66.15	64.99	65.49	138550
2014-06-13	65.74	66.33	64.92	65.22	112651
2014-06-16	65.22	65.22	64.37	64.52	79613
2014-06-17	64.36	65.66	64.36	65.13	104193
2014-06-18	65.23	65.91	64.80	65.69	72383
2014-06-19	65.80	65.80	65.01	65.34	58194
2014-06-20	65.50	65.99	64.97	65.24	200795
2014-06-23	65.49	65.71	65.04	65.26	72692
2014-06-24	65.05	65.86	64.99	65.37	119292
2014-06-25	65.13	65.53	64.63	65.24	79040
2014-06-26	65.49	66.40	64.49	66.15	157351
2014-06-27	65.85	66.24	65.62	66.03	83397
2014-06-30	65.95	66.89	65.83	66.60	123088
2014-07-01	66.56	67.82	66.22	67.40	134523
2014-07-02	67.50	67.50	66.46	66.69	106671
2014-07-03	66.82	67.81	66.26	67.40	44487
2014-07-07	67.29	67.44	66.81	67.28	51344
2014-07-08	67.19	67.47	66.21	66.21	150612
2014-07-09	66.49	66.97	65.98	66.88	152099
2014-07-10	66.15	66.47	65.72	65.81	107024
2014-07-11	65.71	66.30	65.03	66.18	181248
2014-07-14	66.60	66.88	65.80	65.88	49183
2014-07-15	65.88	66.70	65.41	66.56	61106
2014-07-16	66.66	66.66	65.21	65.37	74008
2014-07-17	65.12	65.20	63.76	63.93	53072
2014-07-18	64.02	64.99	64.01	64.78	64784
2014-07-21	64.53	64.91	64.17	64.77	48166
2014-07-22	64.82	65.20	64.37	64.71	79383
2014-07-23	64.64	65.26	64.35	65.00	77774
2014-07-24	64.73	66.50	64.72	65.47	44991
2014-07-25	65.13	65.71	64.63	65.53	35081
2014-07-28	65.52	65.60	64.74	65.09	70460
2014-07-29	64.88	65.47	64.17	65.12	58019
2014-07-30	65.36	67.54	63.74	67.38	121507
2014-07-31	68.26	68.34	66.09	66.24	166410
2014-08-01	66.41	66.85	65.38	65.71	67555
2014-08-04	65.86	66.17	65.05	65.91	62242
2014-08-05	65.52	66.41	65.32	65.67	58668
2014-08-06	65.44	66.30	65.17	66.14	67427
2014-08-07	66.06	66.23	65.13	65.95	58269
2014-08-08	65.91	66.24	65.69	66.19	36522
2014-08-11	66.26	66.74	65.91	66.38	33817
2014-08-12	66.38	66.76	66.11	66.36	40813
2014-08-13	66.13	66.87	65.91	66.44	93745
2014-08-14	66.41	67.09	66.00	66.27	63818
2014-08-15	66.58	66.65	65.19	65.81	127192
2014-08-18	66.18	66.75	65.84	66.71	40031
2014-08-19	66.62	67.30	66.56	66.86	29235
2014-08-20	66.68	67.11	66.36	66.84	23976
2014-08-21	66.94	67.70	66.06	67.40	67387
2014-08-22	67.22	67.96	66.71	67.23	33253
2014-08-25	67.43	67.86	67.12	67.47	37385
2014-08-26	67.62	68.02	67.09	67.88	48095
2014-08-27	67.76	68.35	67.32	67.55	73652
2014-08-28	67.39	67.51	66.77	67.06	54201
2014-08-29	67.15	67.46	66.78	67.38	42406
2014-09-02	67.37	67.98	67.22	67.54	90490
2014-09-03	67.75	67.99	67.18	67.46	99885
2014-09-04	67.38	67.98	67.22	67.50	100655
2014-09-05	67.50	68.03	67.03	67.80	83794
2014-09-08	67.97	68.46	67.30	68.31	75552
2014-09-09	68.33	68.33	67.60	67.77	48894
2014-09-10	67.69	68.48	67.69	68.19	87165
2014-09-11	67.95	68.33	67.52	68.23	116754
2014-09-12	68.15	69.08	68.15	68.68	89882
2014-09-15	68.68	68.68	67.92	68.09	71162
2014-09-16	67.96	68.33	67.48	67.72	79454
2014-09-17	67.61	68.62	67.54	68.04	75475
2014-09-18	68.07	69.56	67.94	68.71	94964
2014-09-19	68.85	69.45	67.74	67.96	406413
2014-09-22	67.87	68.20	67.24	67.45	105307
2014-09-23	67.33	68.00	67.06	67.49	174876
2014-09-24	67.50	68.10	67.08	67.63	127797
2014-09-25	67.45	67.55	66.83	67.05	100770
2014-09-26	67.05	67.54	66.55	66.88	62628
2014-09-29	66.59	67.07	66.06	66.83	64462
2014-09-30	66.97	67.07	66.43	66.48	55666
2014-10-01	66.34	66.51	65.61	65.83	75748
2014-10-02	65.74	66.31	65.14	65.84	85998
2014-10-03	66.24	66.90	66.24	66.70	75150
2014-10-06	66.90	67.03	65.69	65.80	77325
2014-10-07	65.65	65.79	65.01	65.39	110141
2014-10-08	65.20	66.30	65.20	66.20	89625
2014-10-09	66.16	66.32	65.08	65.32	111851
2014-10-10	65.39	65.87	65.03	65.36	154516
2014-10-13	65.29	66.16	65.29	65.45	117471
2014-10-14	65.71	66.54	65.33	65.51	142560
2014-10-15	65.00	65.00	62.73	63.14	188995
2014-10-16	62.37	64.41	62.37	64.08	127941
2014-10-17	64.77	65.27	64.18	64.96	108873
2014-10-20	64.61	64.99	64.16	64.85	88562
2014-10-21	65.24	66.18	64.27	66.08	79552
2014-10-22	66.11	66.59	65.82	65.88	73614
2014-10-23	66.41	66.75	65.68	66.14	95837
2014-10-24	65.96	66.56	65.96	66.44	29453
2014-10-27	66.24	66.97	66.24	66.90	42266
2014-10-28	67.21	67.91	66.23	67.78	106608
2014-10-29	67.33	68.78	66.78	68.62	76360
2014-10-30	68.53	68.53	67.21	68.07	124121
2014-10-31	68.00	69.09	67.73	68.56	127389
2014-11-03	68.54	69.11	67.96	68.37	78679
2014-11-04	68.30	68.30	67.34	67.61	172186
2014-11-05	68.08	68.40	67.58	67.71	134941
2014-11-06	67.93	68.18	67.55	67.76	117413
2014-11-07	67.81	68.41	67.37	68.28	154852
2014-11-10	68.20	68.86	68.20	68.64	50333
2014-11-11	68.77	69.10	67.95	68.22	61068
2014-11-12	67.47	68.55	67.47	68.29	98223
2014-11-13	68.34	68.42	67.58	68.27	19663
2014-11-14	67.76	68.51	67.60	67.85	133385
2014-11-17	67.81	67.82	67.02	67.13	81026
2014-11-18	67.28	67.31	66.75	67.00	120256
2014-11-19	66.82	66.89	66.07	66.83	187555
2014-11-20	66.69	67.12	66.09	67.06	418649
2014-11-21	67.59	67.59	66.28	66.63	171238
2014-11-24	66.62	67.30	66.44	67.23	108918
2014-11-25	67.42	67.42	66.46	67.17	220836
2014-11-26	67.12	67.48	66.74	67.25	73375
2014-11-28	67.55	67.71	64.28	64.45	155363
2014-12-01	64.16	64.16	60.41	60.76	950650
2014-12-02	61.26	62.13	60.91	61.41	549598
2014-12-03	61.50	62.82	61.50	62.69	306523
2014-12-04	63.85	64.99	62.44	62.58	276195
2014-12-05	62.91	63.74	62.73	63.34	311618
2014-12-08	63.09	63.68	62.03	62.40	357015
2014-12-09	61.59	62.61	60.57	62.00	470835
2014-12-10	61.99	62.37	60.18	60.26	246408
2014-12-11	60.35	60.96	60.08	60.42	218269
2014-12-12	60.02	60.43	58.64	58.67	306496
2014-12-15	59.30	59.33	57.72	57.91	435206
2014-12-16	57.12	58.65	56.87	58.25	610233
2014-12-17	58.58	59.00	57.94	58.69	438975
2014-12-18	59.52	60.51	59.44	59.80	393761
2014-12-19	60.11	60.32	59.21	60.10	803529
2014-12-22	60.39	61.05	60.05	60.72	264471
2014-12-23	61.11	61.48	60.97	61.04	228209
2014-12-24	61.38	61.38	60.48	60.91	107712
2014-12-26	61.15	61.18	60.72	60.78	76001
2014-12-29	60.54	61.33	60.50	60.67	176182
2014-12-30	60.65	60.91	60.17	60.73	70711
2014-12-31	60.72	60.79	60.03	60.04	148693
2015-01-02	60.45	60.45	58.79	60.01	208228
2015-01-05	59.48	59.48	57.37	57.43	322136
2015-01-06	57.61	57.61	55.90	55.92	663334
2015-01-07	56.27	57.20	55.81	56.72	551876
2015-01-08	57.39	57.74	56.50	57.16	206041
2015-01-09	57.12	57.12	55.41	55.53	340947
2015-01-12	55.38	55.38	54.59	55.21	247722
2015-01-13	55.55	56.42	54.36	54.50	310106
2015-01-14	53.84	54.25	53.01	54.21	601749
2015-01-15	54.23	54.29	53.33	53.75	259589
2015-01-16	53.77	55.05	53.61	55.00	395242
2015-01-20	55.09	55.35	54.32	54.56	300277
2015-01-21	54.68	55.91	54.33	55.57	427524
2015-01-22	56.08	57.21	55.43	57.05	310832
2015-01-23	56.86	57.21	55.97	56.02	216175
2015-01-26	56.02	56.77	55.24	56.66	240735
2015-01-27	56.00	56.28	55.56	55.83	274653
2015-01-28	55.15	56.52	53.53	54.76	740141
2015-01-29	54.71	55.04	53.37	54.19	313228
2015-01-30	53.52	54.64	53.52	54.11	259692
2015-02-02	54.38	55.73	54.07	55.72	234516
2015-02-03	56.15	58.30	55.72	57.80	420427
2015-02-04	57.50	57.56	56.45	56.59	173477
2015-02-05	56.65	58.38	56.65	58.33	287985
2015-02-06	58.79	59.49	58.52	59.27	291026
2015-02-09	59.27	59.33	58.66	58.97	256579
2015-02-10	59.28	59.28	58.27	59.05	267062
2015-02-11	58.46	58.46	57.59	58.03	171622
2015-02-12	58.39	59.31	58.10	59.07	187882
2015-02-13	59.25	59.64	58.71	59.26	158181
2015-02-17	59.36	60.41	58.44	60.30	274585
2015-02-18	60.42	60.53	59.58	60.00	379372
2015-02-19	59.89	59.89	58.59	59.31	352680
2015-02-20	59.32	59.60	58.62	59.54	229502
2015-02-23	59.50	59.82	58.40	59.05	185175
2015-02-24	59.36	59.70	58.85	59.24	200145
2015-02-25	59.42	59.49	58.82	59.42	169246
2015-02-26	59.50	59.55	59.01	59.42	213785
2015-02-27	59.57	59.57	58.57	59.00	348523
2015-03-02	59.08	59.31	58.71	59.23	244484
2015-03-03	59.32	59.47	58.91	59.26	162659
2015-03-04	59.18	59.18	58.52	58.88	194495
2015-03-05	59.00	59.16	58.20	59.10	394999
2015-03-06	59.16	60.34	58.65	59.72	205927
2015-03-09	60.00	60.92	59.44	60.81	237113
2015-03-10	60.17	60.44	59.58	60.16	311177
2015-03-11	60.16	60.53	59.95	60.16	241449
2015-03-12	60.70	60.87	59.52	60.64	390457
2015-03-13	60.33	60.53	59.58	60.38	297848
2015-03-16	60.46	60.70	60.05	60.54	211278
2015-03-17	60.37	61.39	60.16	61.34	223392
2015-03-18	61.08	61.72	60.66	61.10	274577
2015-03-19	60.79	61.10	59.77	60.33	248616
2015-03-20	60.83	61.23	60.38	60.92	318043
2015-03-23	61.11	61.26	60.58	60.70	166337
2015-03-24	60.82	60.93	60.01	60.56	129350
2015-03-25	60.86	60.86	59.94	59.95	209090
2015-03-26	59.89	60.59	59.17	60.56	185464
2015-03-27	60.61	60.61	59.91	60.51	157529
2015-03-30	60.86	61.78	60.83	61.70	148666
2015-03-31	61.46	61.57	60.95	61.22	215656
2015-04-01	61.30	61.30	60.13	60.61	261189
2015-04-02	60.68	61.18	60.02	60.69	204966
2015-04-06	60.47	61.18	59.98	61.14	261496
2015-04-07	61.16	61.49	60.71	61.11	249831
2015-04-08	61.18	61.57	61.03	61.21	289965
2015-04-09	61.32	62.63	61.32	62.19	284449
2015-04-10	62.01	62.01	61.02	61.44	189723
2015-04-13	61.61	62.99	61.52	62.68	167509
2015-04-14	62.77	62.77	61.77	62.10	115312
2015-04-15	62.45	65.00	62.06	64.46	387261
2015-04-16	64.56	64.56	63.26	64.15	212600
2015-04-17	63.63	63.65	62.99	63.50	139968
2015-04-20	63.80	63.98	63.10	63.77	196405
2015-04-21	63.78	63.91	63.19	63.60	142078
2015-04-22	63.82	64.33	62.96	64.24	166192
2015-04-23	64.10	64.48	63.85	64.26	102328
2015-04-24	64.27	64.27	63.45	63.80	136629
2015-04-27	63.86	64.15	62.60	63.05	274679
2015-04-28	63.23	63.92	62.83	63.85	171699
2015-04-29	65.10	65.34	63.95	64.74	232041
2015-04-30	65.07	65.90	64.24	65.19	348485
2015-05-01	65.58	65.58	64.32	64.41	153077
2015-05-04	64.65	65.30	64.39	65.11	89774
2015-05-05	65.05	65.45	64.24	64.43	156231
2015-05-06	64.89	65.25	64.59	64.99	227586
2015-05-07	64.94	65.12	64.10	64.15	157852
2015-05-08	64.70	65.80	63.81	64.46	154153
2015-05-11	64.63	65.11	63.81	64.81	183743
2015-05-12	64.74	65.40	64.05	65.30	177779
2015-05-13	65.29	65.61	64.36	64.97	93930
2015-05-14	65.40	65.64	64.78	65.10	94780
2015-05-15	64.92	65.48	63.88	64.15	109981
2015-05-18	64.16	65.26	64.16	64.97	253156
2015-05-19	65.11	66.40	64.98	66.38	261479
2015-05-20	66.34	66.34	65.24	65.66	93880
2015-05-21	65.43	66.10	65.27	65.65	109191
2015-05-22	65.58	65.89	65.31	65.52	76120
2015-05-26	65.64	65.64	64.56	65.32	118594
2015-05-27	65.40	65.61	64.92	65.33	139236
2015-05-28	65.32	65.32	64.85	65.20	96256
2015-05-29	65.20	65.20	64.23	64.68	126026
2015-06-01	65.14	65.14	63.92	64.59	115925
2015-06-02	64.55	65.26	64.06	65.19	90434
2015-06-03	65.52	66.26	65.20	66.19	84006
2015-06-04	66.06	66.25	65.37	65.73	73380
2015-06-05	66.03	66.96	65.91	66.94	116798
2015-06-08	66.59	67.27	66.39	66.96	115321
2015-06-09	66.99	67.88	66.59	67.70	117141
2015-06-10	67.93	68.89	67.56	68.67	152933
2015-06-11	68.68	69.16	68.04	68.77	100563
2015-06-12	68.77	68.83	68.25	68.71	85731
2015-06-15	67.95	69.05	67.69	68.66	293361
2015-06-16	68.40	69.61	68.03	69.43	138260
2015-06-17	69.68	69.93	68.17	68.46	97553
2015-06-18	68.45	69.02	68.05	68.77	110465
2015-06-19	68.84	69.43	68.61	69.43	188993
2015-06-22	69.90	70.33	69.09	70.00	107932
2015-06-23	69.95	70.49	69.83	70.30	139849
2015-06-24	69.91	70.48	69.78	69.89	109000
2015-06-25	70.14	70.77	69.70	70.53	209676
2015-06-26	70.56	71.66	70.34	70.78	291618
2015-06-29	70.23	70.87	69.55	69.86	283428
2015-06-30	70.47	70.54	69.23	69.58	301226
2015-07-01	70.00	70.68	69.92	70.59	114893
2015-07-02	70.43	70.57	69.20	69.66	192059
2015-07-06	69.09	69.11	68.20	68.86	331657
2015-07-07	68.57	68.86	66.74	67.52	306371
2015-07-08	67.16	67.29	66.38	66.67	137060
2015-07-09	67.42	68.37	66.29	67.36	81951
2015-07-10	67.98	70.70	67.67	67.95	69265
2015-07-13	68.70	69.24	68.27	68.87	107566
2015-07-14	68.60	68.94	67.96	68.81	98820
2015-07-15	68.84	69.40	68.72	69.12	162413
2015-07-16	69.47	69.70	68.74	69.18	150067
2015-07-17	68.73	68.73	66.85	67.94	271211
2015-07-20	67.98	68.09	67.11	67.62	286543
2015-07-21	67.70	68.67	67.21	67.56	148647
2015-07-22	67.16	68.38	67.16	68.10	133890
2015-07-23	68.42	68.42	66.82	67.03	154029
2015-07-24	67.18	67.18	65.78	65.93	169901
2015-07-27	65.59	65.59	64.47	64.61	219841
2015-07-28	64.83	65.32	64.19	65.02	262313
2015-07-29	65.67	70.04	65.55	67.33	424479
2015-07-30	67.44	69.94	66.62	66.76	133288
2015-07-31	66.76	67.07	66.10	66.46	188280
2015-08-03	66.50	67.07	65.83	66.52	270060
2015-08-04	66.51	67.28	66.30	66.79	196646
2015-08-05	67.20	68.09	66.80	67.35	153379
2015-08-06	67.32	68.00	66.62	66.94	213183
2015-08-07	66.91	67.32	66.08	66.36	159395
2015-08-10	66.72	67.85	66.72	67.76	142417
2015-08-11	66.89	67.91	66.33	66.86	144192
2015-08-12	66.15	66.92	64.48	65.26	217476
2015-08-13	65.26	66.17	64.86	65.51	142104
2015-08-14	65.42	66.42	65.37	66.32	95598
2015-08-17	65.75	66.79	65.00	66.18	151312
2015-08-18	66.14	66.73	65.57	65.97	156335
2015-08-19	65.59	65.81	64.77	64.82	192288
2015-08-20	63.99	64.01	62.86	62.88	247141
2015-08-21	62.16	62.71	61.36	61.82	255452
2015-08-24	58.66	61.12	57.79	58.98	361921
2015-08-25	58.77	59.98	57.04	57.09	570786
2015-08-26	58.39	59.25	57.50	59.17	348949
2015-08-27	59.97	62.13	59.82	61.43	440772
2015-08-28	60.88	62.68	60.88	62.38	327274
2015-08-31	61.67	63.46	61.52	63.28	243466
2015-09-01	62.06	62.30	60.19	60.55	398118
2015-09-02	60.96	61.77	60.44	61.66	296161
2015-09-03	61.74	62.84	61.62	62.57	263940
2015-09-04	61.80	62.42	61.43	62.32	236385
2015-09-08	63.45	64.01	62.08	63.89	201043
2015-09-09	64.62	64.80	63.34	63.44	231657
2015-09-10	63.50	64.00	62.84	63.81	206059
2015-09-11	63.26	63.42	62.53	63.30	171451
2015-09-14	63.24	63.94	62.87	63.42	159003
2015-09-15	63.48	64.51	63.48	64.01	146947
2015-09-16	64.10	64.70	63.27	64.54	134751
2015-09-17	64.50	65.34	62.74	63.25	182460
2015-09-18	62.11	62.19	60.55	61.75	326241
2015-09-21	62.03	63.33	62.03	62.85	165877
2015-09-22	61.85	62.70	61.75	62.29	162818
2015-09-23	62.50	63.03	61.89	62.41	188184
2015-09-24	61.77	62.80	61.47	62.73	166687
2015-09-25	63.33	64.03	63.12	63.25	160061
2015-09-28	62.79	63.22	62.14	62.69	123775
2015-09-29	62.95	63.83	62.49	63.63	187384
2015-09-30	64.28	64.87	64.08	64.71	230025
2015-10-01	64.77	64.81	63.03	63.43	316625
2015-10-02	62.30	62.89	60.60	62.79	216982
2015-10-05	63.18	65.21	63.18	63.91	174067
2015-10-06	63.74	65.18	63.24	64.74	364755
2015-10-07	65.27	66.10	64.73	66.07	159011
2015-10-08	65.70	66.60	65.08	66.23	147364
2015-10-09	66.23	66.35	64.81	65.08	105521
2015-10-12	64.76	65.74	64.71	65.41	87897
2015-10-13	65.45	65.64	64.77	65.00	186496
2015-10-14	64.74	64.74	62.65	62.81	240916
2015-10-15	63.01	63.55	61.78	63.46	242521
2015-10-16	63.33	63.44	62.14	63.11	181496
2015-10-19	62.50	63.58	62.50	63.16	94466
2015-10-20	62.81	63.91	62.81	63.63	166866
2015-10-21	63.68	63.76	62.21	62.34	208193
2015-10-22	62.54	63.99	62.36	63.13	172339
2015-10-23	63.44	64.43	63.07	64.35	138710
2015-10-26	64.13	64.34	63.17	63.86	132609
2015-10-27	63.19	63.74	62.15	63.15	193882
2015-10-28	64.15	66.86	64.15	66.46	490820
2015-10-29	65.84	68.48	64.55	67.50	271520
2015-10-30	67.31	68.23	66.69	67.18	274726
2015-11-02	67.25	69.22	67.14	69.05	201774
2015-11-03	68.81	69.60	68.24	69.18	162842
2015-11-04	69.47	70.44	68.88	70.24	237951
2015-11-05	70.11	72.25	70.11	71.91	321053
2015-11-06	72.76	75.18	71.95	72.92	276585
2015-11-09	72.86	73.07	71.57	72.27	133544
2015-11-10	71.55	72.81	70.79	71.05	186249
2015-11-11	71.32	71.48	70.06	70.44	202720
2015-11-12	69.90	70.00	68.88	68.96	229439
2015-11-13	68.58	69.18	67.64	67.93	274663
2015-11-16	67.68	68.74	66.83	68.64	365947
2015-11-17	68.78	69.36	68.20	68.49	308294
2015-11-18	68.70	69.66	67.87	69.62	164356
2015-11-19	69.54	70.31	68.62	68.88	264017
2015-11-20	69.10	69.24	68.57	69.10	264446
2015-11-23	69.34	69.52	68.75	69.10	152355
2015-11-24	68.46	68.96	68.42	68.80	224865
2015-11-25	68.82	69.26	68.43	68.80	116450
2015-11-27	68.81	69.22	68.34	68.92	65218
2015-11-30	69.07	69.07	68.65	68.85	163906
2015-12-01	69.14	69.36	68.40	68.99	228814
2015-12-02	68.94	69.11	67.52	67.60	188902
2015-12-03	68.19	68.40	66.83	67.05	180611
2015-12-04	67.16	68.59	66.75	68.38	185815
2015-12-07	68.15	68.15	65.72	66.16	309152
2015-12-08	65.44	65.44	63.82	64.46	397440
2015-12-09	63.58	65.26	63.37	63.74	384379
2015-12-10	63.69	64.76	63.22	64.16	237661
2015-12-11	63.09	63.35	62.23	62.46	347803
2015-12-14	62.98	65.90	60.65	61.20	1331946
2015-12-15	62.01	62.69	61.45	62.25	267682
2015-12-16	61.63	62.34	60.34	61.84	416181
2015-12-17	61.69	62.33	60.09	61.18	304649
2015-12-18	60.39	60.50	58.25	58.95	1475294
2015-12-21	59.15	60.10	58.50	59.12	349522
2015-12-22	59.42	60.20	58.67	59.72	198949
2015-12-23	60.33	61.21	58.95	61.18	269145
2015-12-24	61.12	61.44	60.97	61.03	53612
2015-12-28	60.92	61.69	59.93	60.43	229864
2015-12-29	60.76	61.39	60.72	61.26	114476
2015-12-30	61.00	61.47	60.37	60.40	172667
2015-12-31	59.91	60.28	59.41	59.79	361204
2016-01-04	58.43	58.95	57.28	58.05	339276
2016-01-05	57.89	58.44	57.06	57.39	301561
2016-01-06	56.41	57.49	56.26	56.69	342249
2016-01-07	55.70	56.25	55.35	56.21	380141
2016-01-08	56.98	57.23	55.28	55.35	273854
2016-01-11	55.94	56.64	54.39	54.96	664901
2016-01-12	55.82	55.82	53.80	54.56	442045
2016-01-13	51.30	52.98	49.68	50.02	1481885
2016-01-14	50.36	50.54	48.54	49.57	861000
2016-01-15	47.97	47.98	46.62	47.57	1049661
2016-01-19	48.57	49.11	46.61	46.76	699686
2016-01-20	45.90	46.21	44.13	46.01	761571
2016-01-21	46.21	46.92	45.15	45.62	564349
2016-01-22	46.62	48.94	46.15	47.03	432164
2016-01-25	46.67	46.99	45.05	45.14	497987
2016-01-26	45.42	47.46	45.42	46.91	710019
2016-01-27	46.68	49.59	45.69	46.96	1062399
2016-01-28	47.96	51.74	47.59	49.33	1161176
2016-01-29	49.44	50.91	48.98	50.01	709843
2016-02-01	49.49	49.61	48.08	49.13	486649
2016-02-02	48.64	49.55	47.40	47.95	309595
2016-02-03	48.68	49.60	46.80	49.38	604241
2016-02-04	49.26	51.49	49.26	50.25	442480
2016-02-05	50.36	51.17	49.15	49.45	454112
2016-02-08	48.71	48.84	47.31	48.42	368294
2016-02-09	47.59	48.92	47.01	48.33	304997
2016-02-10	48.45	49.25	48.15	48.30	580447
2016-02-11	47.50	47.83	46.28	46.73	384336
2016-02-12	47.92	49.85	47.00	48.43	447352
2016-02-16	49.23	50.47	48.46	50.19	292166
2016-02-17	50.87	52.21	50.62	50.83	398168
2016-02-18	51.02	51.20	49.60	50.06	351294
2016-02-19	49.84	50.90	49.48	50.61	277928
2016-02-22	51.00	52.24	50.84	51.73	291708
2016-02-23	51.70	51.70	49.79	49.91	388675
2016-02-24	49.00	49.68	47.76	49.44	415921
2016-02-25	49.50	49.99	47.76	49.38	405668
2016-02-26	50.05	51.17	49.33	50.37	458872
2016-02-29	50.26	50.39	48.85	48.87	437356
2016-03-01	48.98	50.91	48.15	50.39	509950
2016-03-02	50.50	53.03	49.83	50.39	592873
2016-03-03	52.91	55.16	52.44	54.53	762980
2016-03-04	55.13	57.96	53.83	57.04	814685
2016-03-07	57.00	57.98	56.59	57.23	452879
2016-03-08	56.87	57.20	54.69	57.23	549142
2016-03-09	55.29	55.96	53.61	53.90	427182
2016-03-10	54.17	55.51	53.10	55.22	487765
2016-03-11	56.00	57.68	55.19	57.35	401255
2016-03-14	57.34	58.09	56.58	57.70	347015
2016-03-15	56.74	57.34	56.12	56.18	346659
2016-03-16	56.09	56.90	55.01	56.02	392499
2016-03-17	56.19	58.88	55.65	58.57	449658
2016-03-18	59.19	60.16	58.22	58.59	1356141
2016-03-21	58.71	59.18	57.70	58.56	229232
2016-03-22	58.14	58.27	56.78	58.05	343533
2016-03-23	58.14	58.42	56.65	56.68	503571
2016-03-24	55.94	56.86	55.11	56.77	277504
2016-03-28	57.10	57.23	56.41	56.56	34350
2016-03-29	56.00	56.00	53.62	56.84	417507
2016-03-30	56.21	57.12	55.80	55.90	231799
2016-03-31	55.82	57.80	54.61	55.90	414008
2016-04-01	54.00	54.25	52.14	53.27	470383
2016-04-04	53.39	54.18	52.78	53.52	360488
2016-04-05	52.67	53.25	51.87	52.48	437607
2016-04-06	52.58	53.39	52.16	53.32	552345
2016-04-07	52.75	53.11	51.38	51.77	416328
2016-04-08	52.43	53.49	51.81	52.07	430315
2016-04-11	52.43	53.41	51.86	52.16	225370
2016-04-12	52.42	54.09	51.84	53.68	581749
2016-04-13	54.35	56.94	54.19	56.92	427345
2016-04-14	56.46	57.88	56.17	57.15	241486
2016-04-15	57.22	57.95	56.38	56.56	211194
2016-04-18	55.96	57.54	55.22	57.28	227393
2016-04-19	57.40	59.30	56.74	59.18	335386
2016-04-20	59.25	60.65	58.41	60.52	429615
2016-04-21	60.63	60.99	60.13	60.36	308386
2016-04-22	60.14	61.57	59.54	61.49	298989
2016-04-25	61.48	61.48	60.12	60.42	207364
2016-04-26	60.72	62.15	60.00	61.76	357735
2016-04-27	58.70	62.38	57.79	60.89	418425
2016-04-28	58.68	61.36	58.37	59.74	321144
2016-04-29	59.36	60.71	59.05	60.18	368411
2016-05-02	60.12	60.16	59.07	59.80	175852
2016-05-03	59.07	59.74	57.91	58.53	225883
2016-05-04	58.08	58.76	56.31	57.22	258962
2016-05-05	57.56	57.87	56.49	57.46	254788
2016-05-06	56.90	57.55	56.60	57.46	238757
2016-05-09	58.46	58.95	57.02	57.58	287187
2016-05-10	58.11	59.32	57.71	59.27	185673
2016-05-11	58.75	59.60	58.37	58.90	177663
2016-05-12	59.42	59.89	58.02	58.88	232736
2016-05-13	58.75	59.23	56.91	57.57	183928
2016-05-16	57.71	59.12	57.37	58.71	149028
2016-05-17	58.45	59.98	57.92	58.88	198041
2016-05-18	58.89	61.30	58.89	60.97	244134
2016-05-19	60.52	61.63	59.18	60.02	170071
2016-05-20	60.12	61.30	60.12	60.84	110181
2016-05-23	60.71	61.57	59.55	60.84	134923
2016-05-24	61.48	62.62	60.58	62.30	156656
2016-05-25	62.81	63.87	62.63	63.39	221424
2016-05-26	63.40	63.59	62.58	62.84	190589
2016-05-27	62.85	63.55	62.56	63.55	179958
2016-05-31	63.55	64.41	60.75	63.74	279013
2016-06-01	63.24	63.73	62.48	63.59	345378
2016-06-02	63.40	63.88	63.04	63.67	143401
2016-06-03	63.10	63.79	61.40	63.64	247798
2016-06-06	63.89	65.14	63.70	64.64	435771
2016-06-07	64.48	64.64	63.82	63.88	181981
2016-06-08	63.85	64.24	63.46	63.55	326585
2016-06-09	63.05	63.20	61.75	62.56	442238
2016-06-10	61.56	62.01	60.69	60.91	279205
2016-06-13	60.45	61.47	59.93	60.17	268342
2016-06-14	59.95	60.40	58.70	59.17	268803
2016-06-15	59.62	60.32	58.97	59.10	264873
2016-06-16	58.76	58.80	57.72	58.65	374250
2016-06-17	59.00	60.05	58.95	59.52	427596
2016-06-20	60.63	61.44	60.10	60.26	192044
2016-06-21	60.70	60.70	59.35	60.41	133274
2016-06-22	60.74	61.62	60.50	60.56	153260
2016-06-23	61.58	62.79	61.33	62.76	161241
2016-06-24	59.19	60.25	58.39	59.44	481976
2016-06-27	58.83	58.95	56.08	56.78	395773
2016-06-28	58.03	58.66	56.90	58.51	232285
2016-06-29	59.43	61.13	58.80	61.05	266963
2016-06-30	61.33	62.73	60.16	62.70	255122
2016-07-01	62.20	62.42	61.19	61.43	260694
2016-07-05	60.69	60.69	58.19	58.87	233675
2016-07-06	58.40	59.46	56.72	59.41	369795
2016-07-07	59.59	60.91	59.59	60.50	210947
2016-07-08	61.33	62.20	61.00	61.12	131210
2016-07-11	61.15	62.21	61.15	61.80	130240
2016-07-12	62.30	64.00	62.30	63.80	176897
2016-07-13	63.56	64.10	63.06	63.73	207106
2016-07-14	64.76	65.43	64.60	64.80	253286
2016-07-15	65.04	65.66	64.45	65.28	204427
2016-07-18	65.29	65.40	64.82	65.22	234132
2016-07-19	65.12	65.72	64.60	65.54	167839
2016-07-20	65.73	65.88	65.14	65.54	223049
2016-07-21	65.36	65.88	64.43	65.67	382397
2016-07-22	65.71	66.37	65.03	66.09	278400
2016-07-25	65.74	66.49	65.62	66.32	259632
2016-07-26	66.11	67.32	65.74	67.07	322562
2016-07-27	67.00	68.37	66.15	66.88	567246
2016-07-28	65.91	67.02	65.20	66.54	334837
2016-07-29	66.41	66.63	65.00	65.23	307151
2016-08-01	65.28	66.04	64.20	64.35	320947
2016-08-02	64.30	64.75	62.76	63.64	228279
2016-08-03	63.43	64.75	63.43	64.71	197471
2016-08-04	64.71	64.99	64.36	64.60	98423
2016-08-05	65.34	67.24	64.64	67.08	178962
2016-08-08	67.41	67.86	67.13	67.23	174810
2016-08-09	67.20	67.59	66.81	67.39	107689
2016-08-10	66.91	67.14	65.92	65.97	152467
2016-08-11	66.37	66.60	65.75	66.43	112910
2016-08-12	65.96	66.26	65.36	66.11	99764
2016-08-15	66.45	67.79	66.01	66.86	187163
2016-08-16	66.44	67.71	66.36	66.91	114040
2016-08-17	66.72	67.90	66.72	67.05	120095
2016-08-18	67.09	67.61	66.83	67.54	167988
2016-08-19	67.24	67.79	65.92	67.54	160090
2016-08-22	67.41	67.94	67.11	67.70	88920
2016-08-23	68.05	68.76	67.78	67.90	89185
2016-08-24	67.79	68.19	67.70	68.13	73372
2016-08-25	68.05	68.67	67.95	68.54	109618
2016-08-26	68.77	69.17	68.30	69.03	118590
2016-08-29	69.18	70.05	69.09	69.26	162563
2016-08-30	69.25	70.00	68.13	69.19	235394
2016-08-31	69.08	69.53	68.08	69.07	133320
2016-09-01	69.14	69.79	68.04	68.58	195890
2016-09-02	68.60	69.39	68.04	69.33	106428
2016-09-06	69.50	69.57	67.62	67.95	126916
2016-09-07	67.65	68.91	66.97	68.89	184264
2016-09-08	68.93	69.56	68.79	69.31	167833
2016-09-09	69.06	69.99	68.24	69.11	259469
2016-09-12	68.80	68.89	67.29	68.58	200111
2016-09-13	68.01	68.15	67.12	67.72	194076
2016-09-14	67.58	68.07	66.86	67.06	182411
2016-09-15	66.83	67.70	66.69	67.25	143458
2016-09-16	66.59	67.20	66.38	66.59	380337
2016-09-19	66.95	67.91	66.52	66.95	120194
2016-09-20	67.32	67.49	66.98	67.20	83146
2016-09-21	67.54	67.95	66.51	66.97	132237
2016-09-22	67.58	68.09	66.96	67.95	141166
2016-09-23	67.64	68.48	66.82	67.70	143216
2016-09-26	67.42	67.42	66.09	66.25	119006
2016-09-27	65.82	67.15	65.74	67.08	108950
2016-09-28	67.46	68.46	67.00	68.24	146720
2016-09-29	68.41	68.67	66.52	66.69	208056
2016-09-30	67.03	69.26	66.93	68.97	168534
2016-10-03	68.26	69.31	68.18	68.65	167933
2016-10-04	68.87	69.67	68.28	68.75	150180
2016-10-05	69.10	71.21	69.10	70.80	247079
2016-10-06	70.80	70.94	69.99	70.48	193401
2016-10-07	70.28	70.65	69.38	70.42	212678
2016-10-10	70.99	71.40	70.30	70.37	220540
2016-10-11	70.19	70.90	69.53	70.05	123484
2016-10-12	69.86	70.75	69.68	69.94	87908
2016-10-13	69.23	69.23	67.53	68.14	85533
2016-10-14	68.82	69.58	68.77	68.95	88199
2016-10-17	69.08	69.24	68.55	68.73	121141
2016-10-18	69.69	69.88	68.78	69.83	85119
2016-10-19	70.00	71.80	69.98	71.36	221239
2016-10-20	71.29	71.83	70.08	70.25	182304
2016-10-21	69.72	70.73	69.34	70.55	83093
2016-10-24	70.73	71.82	70.73	71.58	87897
2016-10-25	71.44	71.63	70.48	70.90	145139
2016-10-26	69.27	72.27	69.27	71.32	330176
2016-10-27	73.58	73.58	71.11	71.65	266367
2016-10-28	71.89	71.95	70.39	70.42	227200
2016-10-31	70.98	71.79	70.55	71.02	169550
2016-11-01	71.30	72.20	69.72	70.67	844529
2016-11-02	70.23	70.74	69.36	69.75	221184
2016-11-03	70.24	70.70	70.02	70.27	162074
2016-11-04	70.23	71.40	68.72	70.19	244990
2016-11-07	71.92	72.02	71.23	71.50	172337
2016-11-08	71.30	71.98	70.70	70.97	106745
2016-11-09	71.93	74.79	71.56	74.10	236559
2016-11-10	74.35	79.16	74.33	76.83	411733
2016-11-11	76.29	78.69	76.24	78.53	359202
2016-11-14	79.38	81.50	78.89	79.79	244431
2016-11-15	79.09	81.04	77.48	80.89	177430
2016-11-16	79.80	81.21	78.67	78.97	193437
2016-11-17	79.29	80.64	79.07	80.53	231059
2016-11-18	80.48	82.75	80.27	81.50	212671
2016-11-21	81.72	81.72	80.42	81.09	179773
2016-11-22	81.05	82.78	80.22	81.56	337856
2016-11-23	82.00	82.61	81.00	82.21	210109
2016-11-25	82.07	82.12	81.07	81.57	176796
2016-11-28	81.21	81.57	79.51	79.55	231585
2016-11-29	79.55	80.13	78.94	79.02	165831
2016-11-30	80.24	81.35	80.01	80.32	184707
2016-12-01	81.06	82.53	80.85	81.98	226022
2016-12-02	81.49	81.50	79.99	80.70	145636
2016-12-05	81.57	82.16	80.10	81.10	209241
2016-12-06	81.81	84.18	81.36	84.14	222211
2016-12-07	84.04	84.04	82.55	82.60	263364
2016-12-08	82.78	84.63	82.78	83.96	270563
2016-12-09	83.96	83.97	82.84	83.53	158974
2016-12-12	84.23	84.66	82.23	82.79	306694
2016-12-13	83.26	83.75	82.18	83.66	260097
2016-12-14	83.13	84.65	82.10	83.04	256929
2016-12-15	83.14	84.60	82.16	83.41	199022
2016-12-16	83.50	84.37	82.47	83.55	375452
2016-12-19	83.53	83.85	83.01	83.36	308502
2016-12-20	83.40	84.93	83.07	83.90	425309
2016-12-21	83.97	84.34	83.16	83.73	351081
2016-12-22	83.58	84.28	83.03	83.90	149895
2016-12-23	83.75	84.29	83.45	84.20	62447
2016-12-27	84.20	85.00	83.45	84.01	159162
2016-12-28	83.96	84.07	83.19	83.30	179914
2016-12-29	83.04	83.70	82.43	82.76	116761
2016-12-30	82.83	83.27	82.08	83.04	122187
2017-01-03	83.00	84.24	81.20	81.83	219702
2017-01-04	81.68	83.50	81.68	82.94	142623
2017-01-05	82.95	83.87	81.40	82.35	175700
2017-01-06	83.10	83.17	81.86	83.00	148203
2017-01-09	83.58	83.58	81.37	82.73	145952
2017-01-10	82.69	83.68	82.00	83.24	150344
2017-01-11	83.05	83.59	82.18	83.43	128319
2017-01-12	83.03	83.03	81.36	82.60	99591
2017-01-13	83.19	84.89	83.11	83.50	114280
2017-01-17	82.72	82.73	80.54	80.70	160919
2017-01-18	81.08	81.91	80.43	81.83	103791
2017-01-19	81.93	81.98	81.21	81.70	83303
2017-01-20	81.89	83.00	81.89	82.43	86115
2017-01-23	82.07	82.96	81.16	82.44	118293
2017-01-24	82.58	83.72	82.58	83.32	255820
2017-01-25	81.69	84.62	81.69	82.98	307044
2017-01-26	82.63	84.97	80.38	84.67	263585
2017-01-27	84.30	84.41	83.08	83.20	273657
2017-01-30	82.70	83.69	80.87	81.84	188704
2017-01-31	81.49	82.81	81.35	82.24	170781
2017-02-01	82.92	83.17	81.43	81.74	113260
2017-02-02	81.36	82.15	80.59	81.46	95623
2017-02-03	82.53	83.27	81.86	83.09	117631
2017-02-06	82.51	83.24	82.51	82.68	91572
2017-02-07	82.69	82.87	81.93	82.49	88569
2017-02-08	81.55	81.78	80.45	80.97	85656
2017-02-09	81.35	81.85	81.22	81.79	121204
2017-02-10	82.06	82.36	81.80	82.03	116823
2017-02-13	82.20	84.25	82.15	83.44	160692
2017-02-14	83.10	84.72	83.02	84.46	104076
2017-02-15	84.62	84.62	83.43	84.06	181385
2017-02-16	83.70	84.33	83.23	84.04	179773
2017-02-17	83.34	83.94	83.30	83.86	90682
2017-02-21	84.41	84.61	83.25	83.55	139535
2017-02-22	82.97	84.01	82.60	83.69	123957
2017-02-23	83.91	84.15	82.56	83.71	120455
2017-02-24	82.86	83.38	82.52	82.93	83566
2017-02-27	82.93	83.74	82.30	83.54	79906
2017-02-28	82.97	83.15	82.01	82.46	116982
2017-03-01	83.59	85.17	82.62	84.81	204637
2017-03-02	85.25	85.25	82.24	82.48	104954
2017-03-03	82.46	84.01	82.46	83.20	100943
2017-03-06	82.71	83.66	82.13	82.85	128821
2017-03-07	82.53	83.36	82.19	82.73	123532
2017-03-08	83.06	83.74	80.92	81.10	131531
2017-03-09	81.14	81.81	80.65	81.18	141116
2017-03-10	81.64	81.64	79.84	80.79	91035
2017-03-13	80.55	81.33	79.91	80.63	104388
2017-03-14	80.12	80.41	78.87	79.94	103018
2017-03-15	79.92	80.75	78.94	79.21	148936
2017-03-16	79.37	80.31	79.37	80.18	103757
2017-03-17	80.50	80.99	79.25	80.22	452155
2017-03-20	79.99	80.23	78.89	78.98	94265
2017-03-21	79.22	79.68	74.80	75.83	241057
2017-03-22	75.26	77.72	74.53	75.43	145083
2017-03-23	75.37	76.86	75.13	75.46	101624
2017-03-24	75.59	76.29	74.04	75.45	127637
2017-03-27	74.50	75.29	73.44	75.19	147600
2017-03-28	75.11	77.12	73.97	76.63	111638
2017-03-29	76.38	77.60	74.39	76.36	108276
2017-03-30	76.34	79.13	76.34	78.69	120303
2017-03-31	78.22	80.98	77.88	78.27	123673
2017-04-03	78.58	80.07	77.09	77.71	136779
2017-04-04	77.47	77.85	76.27	77.30	129937
2017-04-05	77.81	77.98	75.12	75.46	218764
2017-04-06	75.45	76.81	74.93	76.28	126279
2017-04-07	75.81	76.55	75.33	76.52	133797
2017-04-10	76.72	77.35	76.12	76.68	111199
2017-04-11	76.24	77.15	75.59	76.99	79024
2017-04-12	76.87	76.99	75.95	76.04	116493
2017-04-13	75.65	76.03	74.61	74.75	100904
2017-04-17	74.93	76.02	74.48	75.94	64357
2017-04-18	75.46	76.56	74.72	76.26	138306
2017-04-19	76.58	77.53	76.16	76.56	97138
2017-04-20	76.95	78.15	76.60	78.06	94675
2017-04-21	78.02	78.26	77.22	77.93	64565
2017-04-24	79.42	80.30	79.09	79.60	115733
2017-04-25	80.40	80.80	77.94	80.29	127745
2017-04-26	81.35	86.63	79.64	85.46	484990
2017-04-27	86.10	86.78	84.33	85.04	373325
2017-04-28	86.22	86.32	83.97	84.29	256633
2017-05-01	84.61	85.17	83.66	84.27	180712
2017-05-02	84.50	84.81	82.73	83.52	212650
2017-05-03	83.03	84.76	82.25	84.49	128989
2017-05-04	85.01	85.53	83.32	84.18	225359
2017-05-05	84.38	84.38	83.34	84.21	103972
2017-05-08	84.21	84.29	83.27	83.91	176928
2017-05-09	84.00	88.78	82.67	83.15	170127
2017-05-10	82.52	83.68	81.94	83.53	150643
2017-05-11	83.02	83.62	81.46	82.44	103581
2017-05-12	81.86	82.24	81.04	81.74	93861
2017-05-15	81.95	82.42	81.58	82.15	135107
2017-05-16	82.08	83.29	81.36	82.99	95481
2017-05-17	81.42	83.27	79.81	80.57	168637
2017-05-18	80.15	81.76	80.15	81.45	162316
2017-05-19	81.42	82.83	80.83	82.13	114646
2017-05-22	82.22	83.00	81.66	82.95	105285
2017-05-23	83.24	84.10	82.16	83.66	83143
2017-05-24	83.57	83.99	82.90	83.82	134884
2017-05-25	83.90	84.30	83.04	83.24	62951
2017-05-26	82.92	83.11	82.28	82.46	138700
2017-05-30	82.21	82.55	80.94	81.66	100777
2017-05-31	81.50	81.62	79.73	80.53	224807
2017-06-01	80.81	81.49	79.91	81.32	146307
2017-06-02	81.01	81.69	80.61	81.19	305861
2017-06-05	80.97	82.18	80.88	81.22	107475
2017-06-06	80.66	81.33	79.75	80.57	123954
2017-06-07	80.79	81.19	80.22	80.62	127063
2017-06-08	80.47	84.02	80.20	82.86	146108
2017-06-09	83.00	85.80	82.86	85.16	210847
2017-06-12	85.09	86.12	84.48	85.22	163920
2017-06-13	85.46	86.69	85.20	85.87	208361
2017-06-14	85.32	85.88	84.32	85.39	224080
2017-06-15	84.45	86.08	84.45	85.13	111584
2017-06-16	85.26	85.28	84.28	84.76	322217
2017-06-19	85.25	85.62	84.41	85.04	117871
2017-06-20	84.78	84.78	83.30	83.35	239939
2017-06-21	83.47	83.47	82.10	82.24	129015
2017-06-22	82.01	82.20	80.53	80.87	152544
2017-06-23	81.04	81.19	79.78	80.72	398631
2017-06-26	80.98	82.06	80.32	81.64	203725
2017-06-27	81.97	82.99	80.82	82.25	110512
2017-06-28	82.50	83.55	82.00	83.04	115131
2017-06-29	84.71	85.40	83.31	84.15	84155
2017-06-30	84.42	84.97	83.69	84.13	82435
2017-07-03	84.63	86.60	84.63	85.85	60422
2017-07-05	86.09	86.09	84.62	85.34	137957
2017-07-06	85.63	85.63	84.20	84.52	152832
2017-07-07	84.78	85.15	83.81	85.00	112976
2017-07-10	84.86	85.52	84.61	84.69	121266
2017-07-11	84.96	85.32	84.22	85.03	115929
2017-07-12	85.01	85.53	84.73	85.14	71074
2017-07-13	85.14	85.73	84.86	85.59	104600
2017-07-14	85.20	85.32	84.32	84.99	80099
2017-07-17	84.96	85.85	84.30	85.27	122209
2017-07-18	85.24	85.25	84.11	85.00	63119
2017-07-19	84.95	85.48	84.58	85.15	67659
2017-07-20	85.27	85.68	83.24	85.20	77541
2017-07-21	84.50	85.45	84.30	84.76	83973
2017-07-24	84.71	85.85	84.71	85.65	82736
2017-07-25	86.31	88.37	86.31	87.92	214196
2017-07-26	88.03	88.80	85.22	85.31	327325
2017-07-27	86.20	86.20	83.82	85.67	139308
2017-07-28	85.73	85.73	84.65	85.09	77883
2017-07-31	85.39	85.78	84.48	85.07	117604
2017-08-01	85.32	85.80	84.68	85.38	146565
2017-08-02	85.21	86.00	84.74	85.98	109063
2017-08-03	85.71	86.51	84.43	85.35	135988
2017-08-04	85.80	85.95	84.91	85.40	85301
2017-08-07	85.16	85.16	84.23	84.51	74319
2017-08-08	84.51	85.59	84.28	84.53	64329
2017-08-09	83.95	84.15	82.56	82.96	85721
2017-08-10	82.57	83.64	81.06	81.17	94881
2017-08-11	81.26	81.42	79.94	80.22	56114
2017-08-14	81.06	82.15	80.77	82.00	53761
2017-08-15	82.45	83.04	81.62	81.92	102905
2017-08-16	82.16	83.06	81.30	81.55	44945
2017-08-17	81.09	81.17	79.48	79.66	70752
2017-08-18	79.25	80.21	79.25	79.46	76914
2017-08-21	79.32	79.91	78.99	79.75	65331
2017-08-22	80.11	80.36	79.64	79.77	61351
2017-08-23	79.30	80.87	79.30	80.33	74857
2017-08-24	80.51	81.24	80.51	81.02	79889
2017-08-25	81.25	81.81	80.65	81.38	42132
2017-08-28	81.75	81.96	80.42	80.74	56162
2017-08-29	79.87	80.76	79.10	80.07	58116
2017-08-30	80.16	80.65	79.64	80.47	50895
2017-08-31	80.68	81.14	80.10	80.48	63204
2017-09-01	80.47	81.66	80.37	81.05	60000
2017-09-05	80.64	80.64	79.04	79.70	136121
2017-09-06	79.97	80.48	79.06	79.37	113439
2017-09-07	79.49	80.37	77.13	77.30	97636
2017-09-08	77.10	79.46	77.10	78.68	85503
2017-09-11	79.26	80.90	79.26	80.42	71993
2017-09-12	81.03	82.37	80.81	82.13	83355
2017-09-13	82.09	83.16	81.92	82.98	148564
2017-09-14	82.94	83.08	81.76	81.98	62513
2017-09-15	81.51	82.67	81.51	81.51	312922
2017-09-18	81.56	83.71	81.55	83.59	113475
2017-09-19	83.50	84.39	83.43	83.74	96678
2017-09-20	83.96	85.24	83.04	84.55	161925
2017-09-21	84.56	85.14	83.51	84.89	119097
2017-09-22	84.65	85.29	84.55	84.88	63069
2017-09-25	84.53	85.25	84.44	84.92	69864
2017-09-26	85.21	86.13	85.09	85.56	71684
2017-09-27	86.21	88.12	86.10	87.25	198629
2017-09-28	87.43	88.95	87.09	88.93	164784
2017-09-29	89.00	90.69	88.86	89.08	157324
2017-10-02	89.01	90.23	88.64	90.17	117002
2017-10-03	90.46	90.46	88.81	89.88	156061
2017-10-04	89.48	89.68	88.38	88.60	144513
2017-10-05	88.50	89.93	88.33	89.83	114048
2017-10-06	89.86	90.30	89.04	89.71	110351
2017-10-09	90.12	90.12	88.94	89.35	69838
2017-10-10	89.43	90.30	89.30	90.20	66223
2017-10-11	90.18	90.35	89.44	89.95	94856
2017-10-12	89.75	89.80	88.49	89.14	86697
2017-10-13	88.96	89.87	88.40	88.55	124216
2017-10-16	88.36	90.16	88.03	90.05	118135
2017-10-17	90.09	90.09	88.52	88.67	76488
2017-10-18	89.06	90.05	89.06	89.74	55978
2017-10-19	89.28	90.49	89.05	90.11	60762
2017-10-20	90.98	91.57	90.33	90.91	59085
2017-10-23	90.96	92.08	89.68	89.85	75898
2017-10-24	90.45	90.90	89.83	90.58	108486
2017-10-25	88.52	90.69	85.01	87.15	236779
2017-10-26	86.87	87.92	85.36	87.35	87272
2017-10-27	87.18	88.32	86.25	88.25	92943
2017-10-30	87.77	87.98	85.92	86.36	66586
2017-10-31	86.43	87.23	85.73	86.47	73880
2017-11-01	87.26	87.90	85.79	85.98	72140
2017-11-02	86.20	86.86	85.35	86.55	64868
2017-11-03	86.54	87.01	86.10	86.82	53968
2017-11-06	86.70	87.00	85.99	86.61	50911
2017-11-07	86.62	86.62	84.06	84.18	92952
2017-11-08	83.88	85.10	80.11	83.85	95919
2017-11-09	83.16	83.72	82.00	82.74	78151
2017-11-10	82.23	83.29	82.09	82.54	66849
2017-11-13	82.01	83.51	81.20	83.33	98424
2017-11-14	82.84	84.92	82.72	82.91	124796
2017-11-15	82.23	83.95	82.00	83.26	67379
2017-11-16	83.65	83.85	83.08	83.29	57171
2017-11-17	83.19	84.67	83.00	84.53	87242
2017-11-20	84.51	85.44	84.48	85.23	46111
2017-11-21	85.66	85.71	85.05	85.37	54299
2017-11-22	85.50	85.50	84.65	84.86	65492
2017-11-24	85.11	85.17	83.52	84.70	62535
2017-11-27	84.78	86.00	84.47	84.58	59024
2017-11-28	84.82	87.27	82.49	87.15	74226
2017-11-29	87.55	90.60	87.27	89.88	105460
2017-11-30	90.00	90.67	88.73	89.00	107480
2017-12-01	89.29	89.29	86.35	88.55	92775
2017-12-04	89.88	91.28	89.48	90.17	100611
2017-12-05	90.34	90.64	87.95	88.16	68368
2017-12-06	87.79	88.56	87.33	87.37	41743
2017-12-07	87.05	88.60	87.05	88.39	126000
2017-12-08	88.92	89.34	87.58	88.35	71315
2017-12-11	88.37	88.86	87.75	87.95	78967
2017-12-12	88.07	88.74	87.90	88.37	141148
2017-12-13	88.66	90.39	88.14	89.19	185664
2017-12-14	89.35	90.24	88.04	88.64	211052
2017-12-15	89.39	91.73	88.90	90.88	514894
2017-12-18	91.68	93.97	91.68	92.87	239638
2017-12-19	93.04	93.28	91.89	92.37	136775
2017-12-20	92.97	92.97	91.35	92.45	135600
2017-12-21	92.70	93.82	92.10	93.41	91567
2017-12-22	93.50	93.77	92.08	92.91	95906
2017-12-26	92.62	93.39	91.70	92.01	93910
2017-12-27	91.82	92.90	91.42	92.30	121151
2017-12-28	92.85	93.63	92.03	93.49	127495
2017-12-29	93.79	93.79	92.26	92.32	220328
2018-01-02	92.63	93.45	91.40	92.35	133105
2018-01-03	92.02	93.26	91.84	92.25	167720
2018-01-04	92.78	93.63	91.92	92.02	198020
2018-01-05	92.52	92.66	91.62	92.09	153456
2018-01-08	92.09	92.82	91.79	92.23	109297
2018-01-09	92.48	94.49	92.48	93.62	150883
2018-01-10	93.75	96.47	93.75	94.71	153690
2018-01-11	95.09	96.42	95.09	96.24	70177
2018-01-12	96.68	96.75	95.11	95.75	109280
2018-01-16	95.00	96.50	94.66	95.42	135320
2018-01-17	95.87	96.76	94.89	96.40	149540
2018-01-18	96.41	96.41	95.52	95.70	82796
2018-01-19	95.92	96.96	95.92	96.70	96035
2018-01-22	96.22	97.61	96.01	96.70	92481
2018-01-23	96.61	97.96	95.71	97.33	167076
2018-01-24	94.41	98.41	94.41	97.93	224521
2018-01-25	97.79	98.04	96.86	97.37	220716
2018-01-26	97.41	98.15	95.91	98.07	170921
2018-01-29	98.08	98.80	97.56	98.36	104670
2018-01-30	97.81	98.60	96.35	96.86	162975
2018-01-31	97.29	97.40	96.31	96.69	82663
2018-02-01	96.38	97.76	95.98	97.61	101831
2018-02-02	97.18	98.48	96.01	96.11	121698
2018-02-05	95.11	96.41	92.46	92.66	153909
2018-02-06	90.58	93.67	90.54	93.55	272924
2018-02-07	93.38	94.35	93.00	93.70	87623
2018-02-08	93.55	93.67	90.63	90.63	114375
2018-02-09	91.80	93.11	89.82	92.54	174892
2018-02-12	93.01	94.92	92.46	93.83	117168
2018-02-13	93.34	95.01	93.00	93.39	139415
2018-02-14	92.67	95.61	91.62	95.26	275927
2018-02-15	96.04	96.36	94.89	95.42	107110
2018-02-16	95.09	96.83	95.03	96.35	71907
2018-02-20	95.84	96.68	95.10	95.35	89175
2018-02-21	95.35	97.57	95.35	96.61	88338
2018-02-22	96.92	97.38	94.77	94.89	86186
2018-02-23	95.25	96.24	95.00	96.20	52735
2018-02-26	96.60	97.22	95.36	96.83	69670
2018-02-27	96.87	97.95	95.31	95.40	162312
2018-02-28	95.72	96.74	94.36	94.45	94804
2018-03-01	94.45	96.06	93.67	94.84	123398
2018-03-02	94.23	96.19	92.88	95.79	104767
2018-03-05	95.36	97.51	94.61	96.13	138970
2018-03-06	96.69	97.99	95.73	97.79	95256
2018-03-07	96.63	99.50	96.63	98.75	169001
2018-03-08	98.93	98.93	97.18	98.22	156718
2018-03-09	98.90	100.23	98.40	99.89	81185
2018-03-12	100.13	101.64	99.74	100.91	233670
2018-03-13	101.14	101.92	100.11	100.49	136529
2018-03-14	100.65	100.74	99.66	99.86	182217
2018-03-15	100.16	100.43	99.02	99.87	113008
2018-03-16	99.97	101.26	99.57	100.83	467071
2018-03-19	100.97	107.00	99.41	100.64	135045
2018-03-20	100.84	101.65	100.00	100.23	67416
2018-03-21	100.40	102.03	99.71	100.99	110801
2018-03-22	99.99	100.57	98.38	98.71	146137
2018-03-23	98.84	99.02	95.29	95.68	152391
2018-03-26	97.18	99.80	96.12	99.74	211860
2018-03-27	100.00	100.20	97.31	97.67	156127
2018-03-28	97.66	99.35	96.60	98.12	184387
2018-03-29	98.69	99.43	97.72	98.99	138571
2018-04-02	98.80	99.08	95.70	96.94	148394
2018-04-03	97.56	98.66	96.89	98.59	149323
2018-04-04	96.84	100.13	96.84	99.90	143841
2018-04-05	100.26	100.74	99.20	100.46	98109
2018-04-06	99.72	100.08	98.09	98.73	233556
2018-04-09	99.55	100.67	98.27	98.40	101069
2018-04-10	100.03	101.55	98.49	101.17	242143
2018-04-11	100.34	102.00	100.25	101.12	186413
2018-04-12	101.82	103.80	101.65	103.18	148839
2018-04-13	103.87	106.49	101.98	102.30	186388
2018-04-16	102.95	105.21	101.66	102.59	107698
2018-04-17	103.10	104.38	100.62	100.99	120713
2018-04-18	100.91	101.20	100.09	100.22	185330
2018-04-19	100.38	101.50	99.95	101.34	155146
2018-04-20	101.57	102.81	101.41	102.07	179863
2018-04-23	102.27	104.31	102.27	103.41	230916
2018-04-24	104.05	105.47	102.88	103.52	212943
2018-04-25	103.79	105.94	102.19	105.14	190694
2018-04-26	105.57	105.57	101.72	102.66	202125
2018-04-27	103.30	104.58	102.13	102.50	198780
2018-04-30	103.08	103.08	100.68	100.68	298712
2018-05-01	100.70	101.29	99.08	100.90	122467
2018-05-02	101.08	101.91	99.84	100.68	151149
2018-05-03	100.23	100.76	99.00	99.98	127134
2018-05-04	99.48	101.91	99.00	101.35	97169
2018-05-07	101.52	102.53	100.74	101.90	63434
2018-05-08	101.90	103.15	101.13	102.18	93851
2018-05-09	102.93	103.75	102.01	103.28	128715
2018-05-10	103.07	103.54	102.13	103.23	67970
2018-05-11	103.04	104.13	103.04	103.59	90920
2018-05-14	103.70	104.16	103.16	103.53	86825
2018-05-15	103.07	105.73	103.07	104.68	175759
2018-05-16	104.30	105.32	104.03	104.97	156236
2018-05-17	104.69	105.69	104.20	104.84	142356
2018-05-18	104.75	105.01	103.94	104.13	84963
2018-05-21	104.21	105.78	104.21	105.26	106338
2018-05-22	105.73	106.65	104.66	104.80	177550
2018-05-23	104.25	104.76	103.53	104.21	155337
2018-05-24	103.82	104.08	101.67	103.17	193779
2018-05-25	102.76	103.07	101.82	102.40	117404
2018-05-29	101.71	101.71	99.62	100.43	176011
2018-05-30	100.97	102.67	100.75	102.27	143258
2018-05-31	102.34	103.07	100.82	100.95	185298
2018-06-01	101.78	103.50	101.78	102.50	210985
2018-06-04	102.74	103.89	102.65	103.55	150293
2018-06-05	103.47	104.14	102.66	103.34	126786
2018-06-06	103.84	105.46	103.56	105.02	171750
2018-06-07	105.34	105.70	104.23	104.80	151309
2018-06-08	104.70	105.42	104.32	104.94	279359
2018-06-11	105.12	106.07	103.11	103.30	102865
2018-06-12	103.42	104.70	101.77	102.63	132743
2018-06-13	102.65	103.24	101.30	102.30	227618
2018-06-14	102.85	102.85	101.06	102.09	141136
2018-06-15	103.55	103.55	101.00	101.91	586694
2018-06-18	98.99	98.99	95.70	96.06	981777
2018-06-19	95.93	98.29	94.96	97.99	740103
2018-06-20	98.59	100.43	97.82	97.90	298782
2018-06-21	97.54	98.85	97.37	97.65	245002
2018-06-22	98.26	98.63	96.32	97.04	319460
2018-06-25	96.45	97.38	96.03	96.96	251351
2018-06-26	97.11	97.56	95.51	95.76	270582
2018-06-27	95.46	95.70	92.98	93.02	237192
2018-06-28	93.74	94.61	92.39	94.38	253207
2018-06-29	95.10	95.70	93.99	94.01	221221
2018-07-02	93.46	94.30	93.46	94.30	211228
2018-07-03	94.11	94.71	92.87	93.80	127213
2018-07-05	94.63	95.05	93.82	95.03	256790
2018-07-06	95.07	95.96	94.54	95.69	187894
2018-07-09	96.15	97.68	95.95	97.45	222734
2018-07-10	97.83	98.45	95.35	96.28	185582
2018-07-11	95.94	96.99	95.68	96.22	181726
2018-07-12	96.63	96.63	94.20	95.27	261623
2018-07-13	95.19	96.88	94.50	95.53	334704
2018-07-16	95.86	96.68	95.43	95.99	204793
2018-07-17	95.60	96.77	95.53	96.01	187188
2018-07-18	96.14	97.32	96.01	97.14	140371
2018-07-19	96.82	97.70	96.10	97.22	159180
2018-07-20	97.35	98.53	96.93	98.15	103450
2018-07-23	97.99	99.77	97.99	99.41	193692
2018-07-24	99.45	99.52	98.04	98.41	198534
2018-07-25	99.60	99.89	97.00	99.03	404056
2018-07-26	99.32	100.45	97.27	98.91	247171
2018-07-27	99.08	100.41	98.42	99.10	254049
2018-07-30	99.10	99.69	98.43	98.46	306716
2018-07-31	98.56	98.56	96.74	97.33	163233
2018-08-01	97.73	98.73	97.55	98.49	139889
2018-08-02	98.12	99.51	96.50	98.92	118500
2018-08-03	98.86	99.41	97.64	97.93	104960
2018-08-06	97.73	98.65	97.29	98.30	131648
2018-08-07	98.62	100.05	98.59	98.79	125252
2018-08-08	98.90	99.75	98.33	99.43	110856
2018-08-09	99.32	99.99	98.24	98.96	104773
2018-08-10	98.16	98.98	97.51	98.48	122646
2018-08-13	98.38	98.97	97.44	97.54	126748
2018-08-14	97.76	98.99	97.69	98.59	116282
2018-08-15	99.59	99.85	97.88	98.01	153905
2018-08-16	98.43	99.93	98.43	99.43	132584
2018-08-17	99.19	99.84	99.03	99.78	94967
2018-08-20	99.79	100.46	99.26	99.80	85123
2018-08-21	100.06	101.78	99.87	101.24	79330
2018-08-22	101.20	101.59	100.73	101.50	262881
2018-08-23	101.50	102.03	100.71	101.68	306259
2018-08-24	102.02	102.48	101.34	101.53	77831
2018-08-27	102.04	102.30	101.48	101.96	171928
2018-08-28	102.14	102.46	100.88	101.85	277448
2018-08-29	101.84	102.33	101.35	102.25	179703
2018-08-30	101.88	102.49	101.57	102.06	82916
2018-08-31	102.03	102.73	101.60	102.55	119469
2018-09-04	102.49	103.57	102.06	103.36	122961
2018-09-05	103.45	104.24	103.42	103.65	128576
2018-09-06	103.80	104.36	103.53	103.62	119070
2018-09-07	103.50	104.83	103.33	104.57	222212
2018-09-10	104.90	105.00	103.84	104.13	132762
2018-09-11	103.81	105.00	103.81	104.41	120009
2018-09-12	104.32	104.48	102.32	102.55	142855
2018-09-13	103.15	103.53	102.41	103.06	196827
2018-09-14	103.04	103.86	103.04	103.31	156122
2018-09-17	103.55	103.70	102.46	102.79	150081
2018-09-18	103.13	103.35	102.47	103.01	116389
2018-09-19	103.08	104.35	103.08	103.87	172956
2018-09-20	104.10	105.22	104.10	104.78	148263
2018-09-21	104.95	105.17	104.29	104.74	288064
2018-09-24	104.73	104.82	102.91	103.00	155900
2018-09-25	103.30	103.37	102.77	103.00	125441
2018-09-26	103.12	103.15	101.03	101.09	205770
2018-09-27	101.08	101.39	99.23	99.42	321938
2018-09-28	99.43	99.43	96.67	97.28	876962
2018-10-01	97.45	98.84	96.94	97.50	592125
2018-10-02	97.10	98.06	93.63	94.22	669696
2018-10-03	94.82	97.10	93.96	96.83	462022
2018-10-04	97.13	97.89	95.95	96.53	330403
2018-10-05	96.48	97.86	95.36	96.13	229512
2018-10-08	95.79	96.71	95.71	96.47	186680
2018-10-09	96.08	96.50	95.50	96.23	170462
2018-10-10	96.52	97.58	95.21	95.23	267916
2018-10-11	95.21	95.21	92.56	92.58	246757
2018-10-12	93.65	93.82	88.76	90.81	309968
2018-10-15	90.81	92.58	90.09	91.85	245798
2018-10-16	92.27	92.52	90.80	92.11	138338
2018-10-17	92.08	93.06	90.67	92.00	163306
2018-10-18	91.69	91.93	89.30	89.92	167257
2018-10-19	89.91	90.58	87.97	88.06	178413
2018-10-22	88.14	88.65	85.22	85.89	254374
2018-10-23	84.55	86.09	83.75	85.18	571257
2018-10-24	83.50	87.01	80.36	80.78	499013
2018-10-25	81.00	84.96	80.55	83.37	319727
2018-10-26	81.73	84.89	81.73	83.11	365471
2018-10-29	84.08	85.77	83.93	84.80	245848
2018-10-30	84.81	86.19	84.26	86.16	299584
2018-10-31	87.05	87.51	85.62	85.73	314029
2018-11-01	86.73	89.04	86.11	88.28	291941
2018-11-02	88.43	89.59	88.11	88.90	242462
2018-11-05	88.99	90.00	88.28	88.97	213108
2018-11-06	88.68	89.89	87.80	89.38	197260
2018-11-07	89.53	90.18	87.70	90.00	205315
2018-11-08	89.31	90.68	89.31	89.70	200963
2018-11-09	89.23	90.26	88.16	88.77	168161
2018-11-12	88.53	88.53	87.15	87.29	138913
2018-11-13	87.54	88.65	84.82	84.92	479840
2018-11-14	86.22	86.45	83.39	84.60	355333
2018-11-15	84.43	86.42	83.96	86.05	211799
2018-11-16	85.60	86.13	84.80	85.84	301980
2018-11-19	85.83	86.62	84.39	84.88	137811
2018-11-20	84.00	86.00	81.23	81.65	243155
2018-11-21	81.94	84.02	81.22	83.41	206065
2018-11-23	82.95	83.75	82.27	82.38	169753
2018-11-26	83.29	84.62	82.62	82.83	211689
2018-11-27	82.42	83.77	81.88	82.67	343328
2018-11-28	82.91	84.07	82.07	84.04	291707
2018-11-29	83.70	84.61	82.94	84.28	307109
2018-11-30	83.91	84.93	83.91	84.30	272716
2018-12-03	85.45	85.57	83.91	85.49	273462
2018-12-04	85.14	85.25	80.81	81.09	336190
2018-12-06	79.88	82.61	78.44	80.08	335264
2018-12-07	80.23	81.87	79.54	79.89	284104
2018-12-10	79.49	79.80	77.51	79.00	318101
2018-12-11	79.89	80.58	78.40	78.71	326798
2018-12-12	79.99	80.69	78.70	79.84	229185
2018-12-13	80.14	81.35	78.23	78.51	346474
2018-12-14	77.55	79.83	77.24	77.77	373987
2018-12-17	77.52	78.27	76.63	77.00	517699
2018-12-18	77.37	78.46	74.80	74.99	413499
2018-12-19	74.98	75.42	72.47	73.24	435405
2018-12-20	72.81	73.85	72.05	73.11	251087
2018-12-21	73.12	74.20	71.53	71.77	521245
2018-12-24	71.25	71.96	70.59	70.59	144805
2018-12-26	70.67	73.36	69.96	73.34	333399
2018-12-27	72.15	73.56	71.08	73.13	271141
2018-12-28	73.30	73.80	72.57	72.91	312193
2018-12-31	72.94	73.65	71.99	73.33	225553
2019-01-02	72.53	74.27	72.53	73.86	241811
2019-01-03	74.14	75.53	73.46	74.38	215260
2019-01-04	75.18	76.73	75.15	76.37	178632
2019-01-07	76.22	77.65	75.51	77.06	260626
2019-01-08	78.29	78.82	76.50	77.66	285865
2019-01-09	78.17	78.66	77.62	78.40	95290
2019-01-10	77.91	78.45	77.37	78.05	309245
2019-01-11	77.63	78.25	76.55	77.50	278925
2019-01-14	77.16	78.84	76.69	77.93	221129
2019-01-15	77.86	78.24	77.10	78.17	122598
2019-01-16	78.50	80.11	78.50	79.96	158967
2019-01-17	79.82	80.92	79.22	80.63	243909
2019-01-18	81.03	82.22	80.58	81.77	196065
2019-01-22	81.30	81.78	80.74	81.11	161617
2019-01-23	81.47	81.64	80.30	80.74	169760
2019-01-24	80.47	81.24	79.85	80.60	95801
2019-01-25	81.17	82.04	80.82	81.78	124154
2019-01-28	81.61	82.75	81.61	82.65	132693
2019-01-29	82.66	83.93	82.66	83.09	254815
2019-01-30	85.27	88.73	82.93	85.09	467963
2019-01-31	84.38	84.85	81.54	83.11	315007
2019-02-01	83.27	83.95	82.66	83.15	308613
2019-02-04	83.24	84.85	82.70	84.75	315852
2019-02-05	84.74	85.27	82.85	84.96	455291
2019-02-06	84.83	85.36	84.39	85.05	321919
2019-02-07	85.25	86.52	84.46	86.52	296195
2019-02-08	86.64	86.74	84.73	85.26	371409
2019-02-11	85.73	86.77	85.02	86.70	289895
2019-02-12	87.26	88.65	87.04	87.90	180282
2019-02-13	88.05	89.20	87.86	88.80	236356
2019-02-14	88.13	88.99	87.47	88.49	285836
2019-02-15	89.17	90.30	88.11	90.13	219980
2019-02-19	89.65	90.89	89.22	90.73	201159
2019-02-20	90.78	91.67	90.08	91.57	128347
2019-02-21	91.61	92.12	90.67	91.85	143396
2019-02-22	91.86	92.63	91.81	92.37	316828
2019-02-25	92.98	93.72	91.62	91.81	331930
2019-02-26	91.41	91.59	89.67	90.02	181147
2019-02-27	90.02	90.89	90.02	90.74	98649
2019-02-28	90.72	90.79	90.20	90.44	151121
2019-03-01	90.87	91.25	89.88	90.78	104967
2019-03-04	90.67	91.07	89.38	90.10	143305
2019-03-05	90.06	90.14	88.87	89.74	115390
2019-03-06	89.58	89.80	87.38	87.66	148537
2019-03-07	87.33	87.33	85.83	86.38	117710
2019-03-08	85.53	86.74	85.53	86.06	102852
2019-03-11	86.39	86.84	86.06	86.34	171676
2019-03-12	86.64	86.75	85.90	86.25	105543
2019-03-13	86.63	86.73	85.99	86.42	193068
2019-03-14	86.27	86.65	85.71	86.19	118186
2019-03-15	86.25	86.79	85.70	85.83	255380
2019-03-18	85.87	87.44	85.70	87.30	133053
2019-03-19	87.60	87.60	84.59	84.79	75352
2019-03-20	84.62	84.80	81.84	82.20	206430
2019-03-21	81.58	82.00	80.34	80.67	121480
2019-03-22	79.87	80.00	76.91	77.49	199674
2019-03-25	77.48	78.43	76.82	78.23	228871
2019-03-26	78.52	79.99	78.52	79.94	264734
2019-03-27	79.95	80.38	79.58	79.69	178906
2019-03-28	79.70	81.45	79.70	81.36	181170
2019-03-29	82.04	82.41	81.00	81.55	236040
2019-04-01	82.29	83.98	82.00	83.87	245643
2019-04-02	83.31	84.25	82.78	83.16	121174
2019-04-03	84.04	84.42	82.85	83.32	131482
2019-04-04	83.21	85.00	82.98	84.24	193884
2019-04-05	84.47	84.66	83.50	84.60	157194
2019-04-08	84.45	85.36	84.37	85.13	106555
2019-04-09	84.80	84.85	83.43	83.79	110004
2019-04-10	83.65	84.79	82.60	84.75	177828
2019-04-11	84.96	85.87	84.11	84.78	172927
2019-04-12	85.54	87.10	85.26	86.75	168518
2019-04-15	86.71	87.20	84.65	85.07	137958
2019-04-16	85.11	87.08	84.88	86.97	172603
2019-04-17	87.26	87.31	86.08	87.01	103838
2019-04-18	87.07	87.07	85.99	86.29	99882
2019-04-22	86.09	86.61	84.11	85.05	135307
2019-04-23	84.95	87.34	84.37	87.34	167047
2019-04-24	86.00	86.99	82.28	86.16	183948
2019-04-25	85.59	86.66	80.91	85.77	157156
2019-04-26	85.74	86.94	84.57	86.90	115139
2019-04-29	86.76	88.70	86.76	88.05	142474
2019-04-30	88.24	88.35	87.00	87.14	196181
2019-05-01	87.07	87.98	86.06	86.38	199675
2019-05-02	86.45	87.61	86.45	87.19	85756
2019-05-03	87.44	88.45	86.51	88.20	83134
2019-05-06	86.87	88.50	86.52	88.04	146833
2019-05-07	87.13	87.25	86.43	86.64	269106
2019-05-08	86.16	86.75	85.49	85.59	98504
2019-05-09	84.73	84.90	83.85	84.77	123776
2019-05-10	84.00	84.57	83.33	84.53	173106
2019-05-13	83.02	83.23	80.58	80.96	161348
2019-05-14	81.32	82.69	81.00	82.01	170422
2019-05-15	81.17	81.33	79.79	80.45	221942
2019-05-16	81.00	82.29	80.45	81.89	156259
2019-05-17	81.02	82.01	80.78	80.82	64449
2019-05-20	80.59	81.26	80.12	80.71	105827
2019-05-21	81.09	81.55	80.49	81.46	73446
2019-05-22	81.07	81.24	79.92	80.51	69448
2019-05-23	79.77	79.80	76.87	77.49	127352
2019-05-24	77.98	78.97	77.90	78.65	108664
2019-05-28	78.54	78.71	77.21	77.28	167473
2019-05-29	76.91	77.91	76.00	77.78	138117
2019-05-30	77.87	78.20	76.11	76.60	122039
2019-05-31	75.60	75.85	74.83	74.93	183562
2019-06-03	74.82	76.29	73.85	75.51	226545
2019-06-04	76.47	77.82	75.99	77.82	86137
2019-06-05	77.77	77.99	76.49	77.21	79833
2019-06-06	77.11	77.42	76.16	76.87	86277
2019-06-07	76.63	76.93	75.83	76.45	77877
2019-06-10	76.97	77.82	75.10	77.02	80539
2019-06-11	77.45	77.95	76.24	76.54	79224
2019-06-12	76.97	76.97	75.17	75.44	104530
2019-06-13	75.65	76.08	74.89	75.48	98823
2019-06-14	75.48	75.68	74.07	75.52	141822
2019-06-17	75.42	75.55	73.98	74.14	132954
2019-06-18	74.29	75.71	73.94	75.54	128768
2019-06-19	75.39	76.62	75.09	75.23	183531
2019-06-20	75.91	75.91	73.90	75.07	162097
2019-06-21	75.00	75.66	74.66	74.72	315265
2019-06-24	74.69	75.46	73.64	73.93	128565
2019-06-25	74.05	74.20	72.60	73.81	200449
2019-06-26	74.06	75.02	73.58	74.46	156144
2019-06-27	74.31	75.60	74.31	75.07	118173
2019-06-28	75.52	76.74	75.00	75.48	298973
2019-07-01	76.58	76.87	75.49	76.09	109865
2019-07-02	75.82	76.45	74.00	74.59	110991
2019-07-03	75.07	75.98	74.92	75.80	176979
2019-07-05	76.00	77.35	75.80	77.08	128075
2019-07-08	76.64	76.83	74.71	75.47	112824
2019-07-09	75.35	76.46	75.25	76.41	97619
2019-07-10	77.84	77.84	75.50	76.17	227710
2019-07-11	76.58	77.51	76.04	77.23	129430
2019-07-12	77.38	78.81	77.23	78.61	116750
2019-07-15	78.58	78.99	76.94	77.29	207083
2019-07-16	77.34	77.85	76.90	77.35	156607
2019-07-17	77.08	77.86	76.75	77.26	212503
2019-07-18	76.97	78.35	76.97	77.54	143708
2019-07-19	77.87	78.00	77.11	77.47	261847
2019-07-22	77.37	77.48	76.14	76.85	217241
2019-07-23	76.82	77.96	76.69	77.56	196382
2019-07-24	79.99	84.88	79.23	83.94	512720
2019-07-25	83.93	84.33	81.07	81.45	221218
2019-07-26	82.04	84.03	82.02	83.51	234192
2019-07-29	83.53	83.53	81.87	82.28	145309
2019-07-30	81.83	83.32	81.68	83.25	106422
2019-07-31	83.20	84.47	82.78	83.68	287273
2019-08-01	83.71	83.71	79.55	80.03	152099
2019-08-02	80.05	80.41	77.88	78.70	106646
2019-08-05	77.38	78.55	75.93	76.99	160885
2019-08-06	77.75	78.15	76.30	77.86	168783
2019-08-07	76.73	78.22	75.41	78.16	184329
2019-08-08	78.89	80.58	78.73	80.37	198708
2019-08-09	79.62	80.17	78.72	79.82	186256
2019-08-12	79.03	79.34	77.63	77.68	137313
2019-08-13	77.38	80.26	76.92	78.81	146947
2019-08-14	77.08	77.70	75.94	76.49	166499
2019-08-15	76.45	78.23	75.33	75.94	141967
2019-08-16	76.51	78.59	76.51	78.18	115909
2019-08-19	79.12	79.33	77.94	78.18	144383
2019-08-20	77.71	77.76	76.51	76.72	228060
2019-08-21	77.41	77.89	76.51	77.53	107494
2019-08-22	78.21	78.44	76.85	77.72	106768
2019-08-23	77.13	77.72	75.14	75.35	246767
2019-08-26	76.20	76.20	74.61	75.23	250728
2019-08-27	75.77	75.77	73.20	73.47	159665
2019-08-28	73.04	75.11	72.96	74.41	212642
2019-08-29	75.05	76.48	75.05	75.99	107921
2019-08-30	76.34	76.54	75.47	76.14	111437
2019-09-03	75.58	75.61	73.72	74.55	145046
2019-09-04	74.95	77.00	74.80	75.09	97031
2019-09-05	76.07	77.66	75.94	76.89	108953
2019-09-06	76.58	77.38	76.04	76.50	96544
2019-09-09	76.82	78.85	76.78	78.35	171517
2019-09-10	78.49	79.90	78.34	79.87	174705
2019-09-11	80.00	81.00	78.92	80.89	116780
2019-09-12	80.01	80.89	79.62	80.37	191694
2019-09-13	80.59	81.64	79.97	80.94	184434
2019-09-16	81.01	82.81	80.67	82.21	192697
2019-09-17	81.70	81.70	79.95	80.31	117515
2019-09-18	79.73	81.39	79.51	80.87	152838
2019-09-19	80.78	81.72	80.34	80.39	98708
2019-09-20	80.55	81.64	80.25	80.90	234238
2019-09-23	80.30	81.33	80.00	80.64	98060
2019-09-24	80.87	81.05	79.35	79.57	84353
2019-09-25	79.17	81.19	79.17	80.77	90070
2019-09-26	80.48	80.59	79.50	79.57	110868
2019-09-27	80.03	80.93	79.41	79.87	92393
2019-09-30	79.96	80.14	79.12	79.15	139463
2019-10-01	79.83	80.18	76.53	76.83	105130
2019-10-02	76.16	76.43	75.24	75.69	208489
2019-10-03	75.62	76.19	74.10	74.95	132136
2019-10-04	75.38	75.40	74.30	75.20	204089
2019-10-07	75.24	75.42	74.49	74.78	132933
2019-10-08	73.81	74.11	72.57	72.67	168287
2019-10-09	73.05	73.74	72.29	73.01	159906
2019-10-10	73.23	74.79	73.23	74.32	143312
2019-10-11	75.34	76.53	74.38	75.53	152299
2019-10-14	75.26	76.01	74.35	75.62	79588
2019-10-15	75.74	77.38	75.23	76.97	109182
2019-10-16	76.90	77.96	76.84	77.23	91971
2019-10-17	77.59	78.21	76.76	78.11	132879
2019-10-18	77.66	78.53	77.66	78.15	83062
2019-10-21	78.69	79.50	78.48	78.60	121945
2019-10-22	78.77	80.10	77.94	78.91	122235
2019-10-23	79.21	80.24	77.12	78.59	181750
2019-10-24	78.60	78.61	77.07	77.76	112804
2019-10-25	77.53	78.19	77.53	77.72	142783
2019-10-28	78.33	78.78	78.04	78.51	89553
2019-10-29	78.40	79.76	78.40	79.29	80299
2019-10-30	79.25	79.27	77.79	79.10	145963
2019-10-31	78.77	78.77	76.51	77.15	120254
2019-11-01	77.63	79.90	77.63	79.82	161678
2019-11-04	80.03	82.20	80.03	82.02	183084
2019-11-05	82.54	83.76	82.20	83.10	240305
2019-11-06	82.71	83.08	82.11	83.00	138525
2019-11-07	83.44	84.68	83.44	83.78	107701
2019-11-08	83.55	83.61	82.48	82.65	108121
2019-11-11	82.27	82.65	81.86	82.39	83889
2019-11-12	82.24	82.68	81.57	82.13	138855
2019-11-13	81.53	82.12	80.50	81.92	134962
2019-11-14	81.71	82.39	81.24	81.88	77960
2019-11-15	82.20	82.41	81.15	81.95	109824
2019-11-18	81.51	81.51	80.52	81.13	116128
2019-11-19	81.46	82.00	80.93	81.40	147370
2019-11-20	81.10	82.16	80.63	81.58	191676
2019-11-21	81.67	82.35	81.20	81.82	160715
2019-11-22	81.92	83.25	81.74	82.80	152076
2019-11-25	82.80	84.34	82.25	83.91	170050
2019-11-26	83.41	84.11	83.16	83.58	140107
2019-11-27	84.02	84.27	83.38	83.81	87084
2019-11-29	83.58	84.14	83.12	83.34	27991
2019-12-02	83.78	84.40	82.56	82.68	76878
2019-12-03	81.65	81.90	80.89	81.78	158534
2019-12-04	82.15	83.36	82.15	82.80	90692
2019-12-05	83.07	83.64	82.77	83.43	151764
2019-12-06	84.41	84.80	84.01	84.06	105760
2019-12-09	84.04	84.90	84.04	84.61	134055
2019-12-10	84.58	84.88	84.28	84.59	161988
2019-12-11	84.75	84.92	84.00	84.29	233607
2019-12-12	84.73	87.33	84.73	87.13	162070
2019-12-13	86.32	87.65	85.62	86.15	92168
2019-12-16	87.00	88.25	86.90	87.69	169629
2019-12-17	87.60	88.28	87.20	88.05	120963
2019-12-18	88.05	88.26	87.24	87.47	106023
2019-12-19	87.55	87.55	87.00	87.46	112066
2019-12-20	86.56	87.24	86.43	86.73	320295
2019-12-23	87.00	87.04	86.30	86.95	104720
2019-12-24	87.19	87.25	86.74	87.18	32482
2019-12-26	87.24	87.67	86.77	87.42	109970
2019-12-27	87.64	87.64	86.70	87.02	69283
2019-12-30	87.30	87.72	86.77	87.11	92831
2019-12-31	86.95	87.67	86.86	87.40	100750
2020-01-02	87.97	87.97	86.49	87.41	128855
2020-01-03	86.53	87.22	86.04	86.90	193414
2020-01-06	86.40	86.40	85.59	86.06	191728
2020-01-07	85.94	86.27	85.23	85.81	103368
2020-01-08	85.68	86.87	85.68	86.59	113395
2020-01-09	86.90	87.07	86.13	86.40	222501
2020-01-10	86.70	86.83	84.99	85.53	144765
2020-01-13	85.41	86.19	85.18	86.16	120905
2020-01-14	85.87	86.31	85.85	86.19	131389
2020-01-15	85.89	86.27	85.55	86.14	143946
2020-01-16	86.74	87.12	86.40	86.63	108760
2020-01-17	86.98	87.06	85.95	86.54	181394
2020-01-21	86.17	86.30	85.00	85.35	254870
2020-01-22	80.00	83.60	79.54	82.93	474188
2020-01-23	80.29	82.34	79.46	82.19	349648
2020-01-24	82.36	82.66	80.80	81.26	267264
2020-01-27	80.21	80.54	79.66	80.04	418165
2020-01-28	80.77	81.15	80.01	80.31	212508
2020-01-29	80.50	81.63	79.25	79.60	172634
2020-01-30	78.71	80.48	78.71	80.41	179380
2020-01-31	79.91	80.07	78.44	78.90	194134
2020-02-03	79.45	80.20	79.16	79.49	149984
2020-02-04	80.76	81.20	80.18	80.34	177516
2020-02-05	81.30	82.27	81.30	81.93	137874
2020-02-06	82.53	82.81	80.95	80.95	118519
2020-02-07	80.55	80.64	79.38	79.62	199203
2020-02-10	79.34	79.51	78.88	79.06	290175
2020-02-11	78.86	80.41	78.86	79.44	197197
2020-02-12	80.12	80.32	79.30	79.75	230942
2020-02-13	79.39	80.94	79.33	80.73	135101
2020-02-14	80.76	81.07	80.33	80.82	144979
2020-02-18	80.55	80.91	79.23	79.82	147776
2020-02-19	80.02	80.60	79.69	80.16	111400
2020-02-20	80.15	81.50	79.97	80.95	129135
2020-02-21	80.50	81.02	80.00	80.64	143513
2020-02-24	77.96	79.07	77.86	78.94	178546
2020-02-25	79.07	79.41	77.02	77.36	303555
2020-02-26	77.88	78.37	76.71	77.19	271360
2020-02-27	75.72	76.94	74.35	74.45	276068
2020-02-28	72.36	73.38	70.92	72.40	302867
2020-03-02	72.20	74.87	71.32	74.70	235214
2020-03-03	74.46	75.32	71.03	71.80	239571
2020-03-04	72.66	73.00	70.74	72.95	159209
2020-03-05	70.67	71.27	69.50	70.46	214639
2020-03-06	68.13	69.67	63.84	65.13	601751
2020-03-09	53.01	53.01	48.08	48.50	1366873
2020-03-10	50.51	53.50	45.31	51.46	1123971
2020-03-11	50.00	50.46	45.99	47.39	1026090
2020-03-12	44.33	47.56	42.29	42.36	752850
2020-03-13	45.34	50.83	43.11	50.80	751596
2020-03-16	43.00	50.93	43.00	45.87	806990
2020-03-17	46.94	50.26	44.91	47.42	873400
2020-03-18	44.19	44.57	40.91	42.60	683189
2020-03-19	41.62	41.83	37.96	39.88	744146
2020-03-20	40.66	45.16	36.78	37.24	775463
2020-03-23	37.17	37.51	34.57	35.40	526754
2020-03-24	37.84	41.51	36.31	41.25	381621
2020-03-25	42.12	44.77	40.91	43.07	478820
2020-03-26	43.43	46.96	43.08	44.80	439907
2020-03-27	42.52	43.40	40.29	41.33	433087
2020-03-30	41.02	42.22	39.61	41.84	343267
2020-03-31	41.79	44.48	41.14	42.56	400485
2020-04-01	40.54	41.40	39.65	41.20	310103
2020-04-02	41.16	45.07	41.16	42.33	477657
2020-04-03	42.38	43.61	40.73	41.89	372963
2020-04-06	43.80	46.52	43.66	46.24	360254
2020-04-07	48.77	50.57	47.77	48.55	832012
2020-04-08	49.17	50.56	47.83	49.85	366328
2020-04-09	51.52	55.87	51.52	53.72	422188
2020-04-13	53.66	53.66	50.14	50.33	311138
2020-04-14	51.47	52.69	47.53	48.41	371134
2020-04-15	45.84	46.45	44.75	45.98	397952
2020-04-16	45.91	45.91	42.50	43.29	304339
2020-04-17	44.99	47.65	44.66	47.53	342400
2020-04-20	46.05	48.07	44.26	45.14	566954
2020-04-21	43.06	44.54	41.33	42.97	509143
2020-04-22	42.53	45.71	42.53	44.32	630333
2020-04-23	44.94	47.09	43.32	45.45	297111
2020-04-24	45.87	46.81	44.59	46.22	331075
2020-04-27	46.04	49.08	46.04	48.64	302851
2020-04-28	50.42	52.82	50.13	50.58	347052
2020-04-29	52.20	54.41	52.05	53.40	289641
2020-04-30	51.92	52.25	50.24	51.79	233803
2020-05-01	50.85	50.85	48.76	49.55	176625
2020-05-04	48.79	49.55	48.14	49.54	195692
2020-05-05	50.99	51.46	48.35	48.48	139259
2020-05-06	48.72	48.72	46.20	46.42	157871
2020-05-07	47.28	49.82	47.14	47.42	198023
2020-05-08	48.17	49.52	48.17	49.27	139633
2020-05-11	48.49	48.49	45.95	46.81	223647
2020-05-12	47.82	47.82	44.44	44.45	333529
2020-05-13	44.01	44.40	40.13	40.55	397001
2020-05-14	40.09	42.21	37.80	41.90	702471
2020-05-15	41.71	42.07	40.74	41.62	414962
2020-05-18	44.27	47.63	44.27	47.26	247390
2020-05-19	47.44	48.48	45.54	45.75	361632
2020-05-20	47.04	49.62	47.04	49.35	272045
2020-05-21	49.22	50.45	48.43	48.61	219939
2020-05-22	48.67	49.93	47.28	47.43	155638
2020-05-26	49.80	52.57	49.80	52.31	267673
2020-05-27	54.99	56.70	53.25	55.43	529815
2020-05-28	56.11	56.11	52.19	52.45	306062
2020-05-29	51.34	52.47	50.09	50.94	543970
2020-06-01	51.19	53.07	50.55	52.45	160075
2020-06-02	53.50	53.73	51.03	51.38	452025
2020-06-03	53.35	56.64	52.81	55.53	365319
2020-06-04	55.66	57.88	54.72	57.49	214723
2020-06-05	62.32	64.29	60.61	63.89	421393
2020-06-08	65.63	67.62	64.59	67.46	271878
2020-06-09	65.02	66.64	63.71	66.10	308194
2020-06-10	65.60	65.60	60.52	60.68	287800
2020-06-11	56.13	57.86	54.38	54.89	236899
2020-06-12	58.54	58.54	55.51	56.92	227321
2020-06-15	53.88	59.11	53.88	58.68	255751
2020-06-16	62.07	62.32	59.34	61.16	226383
2020-06-17	61.17	62.49	59.09	59.54	216203
2020-06-18	58.70	61.79	58.55	60.92	165746
2020-06-19	62.15	62.15	58.94	60.09	513370
2020-06-22	59.37	61.05	59.09	59.71	259158
2020-06-23	60.74	61.50	59.10	59.65	196812
2020-06-24	58.48	58.59	54.95	55.23	253674
2020-06-25	54.77	57.04	54.59	55.98	242131
2020-06-26	55.86	55.86	52.31	52.47	314669
2020-06-29	53.17	55.56	52.52	54.72	286413
2020-06-30	54.40	56.84	54.40	56.44	201848
2020-07-01	56.63	56.95	52.84	53.24	187942
2020-07-02	55.51	56.85	53.45	53.60	309314
2020-07-06	55.14	56.10	53.12	53.77	236136
2020-07-07	53.25	53.25	51.82	51.98	249307
2020-07-08	51.84	53.03	50.52	51.70	238578
2020-07-09	51.04	51.52	49.74	49.82	284384
2020-07-10	49.64	51.52	49.64	51.46	173009
2020-07-13	52.32	54.03	50.98	52.93	189345
2020-07-14	52.52	53.67	51.42	51.75	186853
2020-07-15	53.02	54.88	53.02	54.60	178791
2020-07-16	54.15	55.99	53.61	54.12	159932
2020-07-17	53.95	54.38	51.46	51.88	188764
2020-07-20	51.06	51.27	49.96	50.67	346916
2020-07-21	51.66	55.23	51.31	55.14	231067
2020-07-22	53.53	57.70	53.53	55.98	489134
2020-07-23	56.87	58.28	55.91	57.27	459354
2020-07-24	57.38	58.26	56.32	56.33	202294
2020-07-27	55.86	56.05	54.83	55.30	143954
2020-07-28	54.90	55.86	54.52	55.06	135821
2020-07-29	54.97	57.37	54.43	57.37	273002
2020-07-30	55.75	56.77	55.00	56.56	190559
2020-07-31	56.65	56.65	54.64	55.70	240609
2020-08-03	55.95	56.00	54.79	55.02	188677
2020-08-04	54.82	55.31	54.47	54.87	145160
2020-08-05	55.57	56.85	54.94	56.83	111764
2020-08-06	56.54	57.75	56.41	57.11	129278
2020-08-07	56.57	59.43	56.28	59.35	167485
2020-08-10	59.87	61.69	59.69	61.00	199583
2020-08-11	62.16	63.40	61.97	62.15	256855
2020-08-12	63.39	63.39	59.78	60.93	182447
2020-08-13	60.88	61.32	60.23	60.64	182651
2020-08-14	59.91	60.42	58.79	59.91	948091
2020-08-17	59.65	59.91	57.97	58.86	364281
2020-08-18	58.34	59.97	57.88	58.07	278193
2020-08-19	58.14	58.73	57.36	57.63	284158
2020-08-20	56.57	57.07	55.87	56.07	251254
2020-08-21	55.78	56.08	54.41	54.83	177978
2020-08-24	55.57	57.58	54.90	57.34	241468
2020-08-25	57.83	58.32	56.62	57.67	197232
2020-08-26	57.89	57.89	56.32	56.32	109134
2020-08-27	56.21	57.86	56.01	57.16	91599
2020-08-28	57.83	58.10	56.91	57.30	167400
2020-08-31	57.01	57.13	55.96	56.14	239269
2020-09-01	55.85	56.59	55.51	56.20	139434
2020-09-02	55.86	57.16	55.67	56.85	305912
2020-09-03	56.95	59.24	56.54	56.96	205850
2020-09-04	58.39	58.72	57.23	58.27	179000
2020-09-08	57.34	57.34	55.17	55.29	229413
2020-09-09	55.68	55.68	54.31	54.55	160692
2020-09-10	55.07	55.17	53.25	53.28	145385
2020-09-11	53.53	53.79	52.65	53.40	226831
2020-09-14	53.99	55.17	53.63	54.90	231181
2020-09-15	55.15	55.15	53.24	53.31	135986
2020-09-16	53.30	54.86	52.77	54.05	154503
2020-09-17	52.99	54.54	52.95	54.33	219553
2020-09-18	54.13	54.25	52.67	52.93	461970
2020-09-21	51.56	52.72	50.12	50.64	191283
2020-09-22	50.79	51.86	49.60	50.01	147447
2020-09-23	50.52	51.86	48.92	48.95	143838
2020-09-24	49.16	50.73	48.41	49.83	167042
2020-09-25	49.33	50.10	49.28	50.05	77489
2020-09-28	50.99	52.39	50.99	51.60	172825
2020-09-29	51.37	51.37	49.81	50.97	152375
2020-09-30	51.50	52.62	50.93	51.51	262969
2020-10-01	51.33	52.36	50.74	51.64	137143
2020-10-02	50.48	54.74	50.48	53.96	225312
2020-10-05	54.57	56.27	54.28	55.57	187817
2020-10-06	56.38	58.36	56.04	56.29	177259
2020-10-07	56.86	58.55	56.78	57.23	151568
2020-10-08	58.08	58.37	57.18	57.90	145453
2020-10-09	58.31	58.31	56.66	57.38	132963
2020-10-12	57.30	58.04	55.81	57.70	173166
2020-10-13	57.62	57.82	55.77	55.85	132554
2020-10-14	55.93	56.52	54.96	55.03	195552
2020-10-15	53.95	56.21	53.95	56.11	207450
2020-10-16	56.28	56.39	55.25	56.06	109909
2020-10-19	56.35	56.94	55.12	55.28	232982
2020-10-20	55.67	57.08	55.51	56.77	375574
2020-10-21	59.72	59.88	57.86	57.98	321751
2020-10-22	59.19	60.99	57.08	60.70	303472
2020-10-23	61.58	62.82	61.06	62.59	480855
2020-10-26	62.28	62.28	59.32	60.29	238995
2020-10-27	60.19	60.54	58.19	58.19	271492
2020-10-28	56.71	58.19	55.83	57.06	289137
2020-10-29	56.70	58.80	56.05	58.62	337933
2020-10-30	58.56	59.24	58.13	58.74	323621
2020-11-02	59.61	60.71	58.53	59.74	258883
2020-11-03	61.02	62.22	60.63	61.75	236506
2020-11-04	60.88	61.08	57.48	57.60	215479
2020-11-05	57.68	61.71	56.55	61.31	330752
2020-11-06	61.91	61.91	60.08	60.08	171633
2020-11-09	65.35	70.55	63.83	68.41	472360
2020-11-10	69.54	70.01	68.55	69.08	312853
2020-11-11	69.27	69.27	65.97	67.26	265302
2020-11-12	65.63	67.23	65.33	66.52	185458
2020-11-13	67.17	68.01	66.80	67.62	317876
2020-11-16	70.44	71.49	69.32	70.66	223362
2020-11-17	68.92	70.55	68.32	70.23	216768
2020-11-18	70.58	71.61	69.37	69.47	147598
2020-11-19	68.97	69.82	67.73	69.70	128619
2020-11-20	69.43	69.69	68.52	69.10	153940
2020-11-23	70.00	70.77	69.44	69.67	214607
2020-11-24	71.16	73.07	70.93	72.80	374919
2020-11-25	71.73	71.73	69.93	70.77	189669
2020-11-27	70.71	70.93	69.53	70.02	88471
2020-11-30	69.55	70.93	66.76	66.95	163019
2020-12-01	68.82	69.98	68.39	68.60	187775
2020-12-02	68.22	69.83	67.86	69.75	230910
2020-12-03	69.99	70.33	69.30	69.73	129557
2020-12-04	70.70	71.42	69.91	70.86	229184
2020-12-07	70.51	70.81	69.47	70.52	150332
2020-12-08	69.82	70.96	69.82	70.33	157615
2020-12-09	71.01	71.72	70.33	70.76	143708
2020-12-10	69.91	70.65	69.13	70.33	139250
2020-12-11	69.33	71.00	69.33	70.37	311810
2020-12-14	71.39	71.93	69.80	69.95	143498
2020-12-15	71.58	71.58	69.60	70.67	221293
2020-12-16	70.76	71.03	70.07	70.40	260364
2020-12-17	70.42	70.80	69.37	69.57	169088
2020-12-18	69.43	69.97	67.78	67.92	323127
2020-12-21	68.45	69.86	66.90	68.00	276439
2020-12-22	68.56	68.76	67.25	67.26	174555
2020-12-23	67.65	69.79	67.38	69.45	253050
2020-12-24	69.48	69.96	68.41	68.69	73105
2020-12-28	69.15	70.34	68.74	69.43	190876
2020-12-29	69.53	70.03	68.32	68.64	176014
2020-12-30	68.66	69.96	67.79	69.00	138334
2020-12-31	69.16	69.55	68.12	68.48	182968
2021-01-04	70.22	70.22	67.99	69.41	209897
2021-01-05	69.50	71.52	69.38	70.61	210099
2021-01-06	72.85	77.16	72.53	76.24	382859
2021-01-07	76.50	78.05	75.88	77.50	378929
2021-01-08	77.39	77.44	75.39	75.87	334748
2021-01-11	75.23	77.55	74.25	77.35	272857
2021-01-12	77.94	78.97	77.48	77.69	362247
2021-01-13	77.02	77.60	75.25	76.95	370513
2021-01-14	78.23	80.72	77.20	80.54	567173
2021-01-15	79.18	79.83	78.06	79.25	198086
2021-01-19	79.35	80.62	78.99	80.43	232344
2021-01-20	80.74	81.69	79.19	79.61	486026
2021-01-21	79.96	80.80	77.50	78.24	241992
2021-01-22	77.77	79.31	77.16	79.12	238162
2021-01-25	78.12	78.84	77.15	78.69	191894
2021-01-26	79.39	79.39	77.45	77.71	145814
2021-01-27	76.52	77.18	75.35	75.98	194088
2021-01-28	77.23	78.62	75.60	76.38	346333
2021-01-29	75.83	78.10	73.67	73.86	402240
2021-02-01	74.12	76.16	72.81	75.79	286695
2021-02-02	76.42	77.32	75.70	76.71	142876
2021-02-03	76.34	77.61	75.19	77.60	196504
2021-02-04	78.26	80.95	77.95	80.90	236356
2021-02-05	81.73	81.73	80.14	80.90	161494
2021-02-08	81.48	81.81	80.80	81.81	146160
2021-02-09	81.61	83.66	81.20	83.59	150482
2021-02-10	84.09	84.93	83.00	83.70	108464
2021-02-11	83.22	84.40	81.62	82.63	122952
2021-02-12	82.08	83.41	80.11	82.62	101897
2021-02-16	83.25	84.22	83.10	84.08	194693
2021-02-17	83.46	84.29	82.73	83.12	95914
2021-02-18	82.22	83.39	81.56	82.20	145252
2021-02-19	82.78	84.88	82.23	84.82	122796
2021-02-22	84.58	87.30	83.65	86.72	172455
2021-02-23	86.98	88.53	86.61	88.25	214195
2021-02-24	88.90	90.33	88.65	90.07	173228
2021-02-25	91.10	91.13	87.89	88.39	209215
2021-02-26	87.54	89.30	85.17	86.06	228857
2021-03-01	88.08	89.85	87.56	89.73	200935
2021-03-02	89.57	89.93	88.31	88.97	247600
2021-03-03	89.59	92.57	89.15	92.00	247142
2021-03-04	92.00	93.79	90.59	91.21	346308
2021-03-05	92.40	94.49	91.28	93.67	276983
2021-03-08	94.66	96.20	93.58	94.92	244443
2021-03-09	93.87	93.87	90.85	93.00	280162
2021-03-10	93.29	94.74	92.75	94.26	306965
2021-03-11	93.76	95.74	93.45	95.32	178545
2021-03-12	96.31	97.89	96.25	97.79	173238
2021-03-15	98.00	98.00	95.15	95.80	274137
2021-03-16	95.32	95.45	92.30	93.04	152655
2021-03-17	93.99	95.43	92.97	94.61	181685
2021-03-18	95.69	98.95	94.79	95.27	230254
2021-03-19	93.63	96.60	92.50	96.30	783741
2021-03-22	95.62	95.62	92.72	93.00	271101
2021-03-23	91.97	92.07	88.33	88.91	307749
2021-03-24	89.68	91.60	88.71	89.09	237704
2021-03-25	88.95	91.70	86.71	91.45	186408
2021-03-26	92.47	93.18	91.40	92.84	183177
2021-03-29	91.38	91.74	88.42	89.28	267626
2021-03-30	90.15	91.74	90.06	90.88	238630
2021-03-31	90.41	90.86	89.19	89.32	235004
2021-04-01	89.10	89.68	88.23	89.60	163267
2021-04-05	90.95	91.07	89.19	89.95	160199
2021-04-06	90.16	90.74	89.12	89.75	226435
2021-04-07	89.72	90.52	89.30	89.51	136930
2021-04-08	89.36	90.52	87.65	88.87	211005
2021-04-09	89.65	89.97	88.84	89.59	114760
2021-04-12	90.34	90.93	90.00	90.39	101118
2021-04-13	89.50	91.02	88.03	88.31	118267
2021-04-14	88.31	90.48	88.31	90.15	137846
2021-04-15	89.99	89.99	87.97	89.39	110499
2021-04-16	89.73	91.70	89.73	91.38	165559
2021-04-19	91.24	92.29	90.56	91.09	232255
2021-04-20	90.35	90.35	87.44	88.19	233857
2021-04-21	87.57	87.57	85.34	87.31	452583
2021-04-22	86.62	87.78	85.74	85.91	192488
2021-04-23	85.65	89.69	85.01	89.22	232542
2021-04-26	89.46	90.75	87.96	87.97	200291
2021-04-27	87.48	88.28	87.00	88.00	178162
2021-04-28	88.78	89.15	87.82	88.47	156483
2021-04-29	89.37	90.89	88.48	89.70	142948
2021-04-30	89.35	90.21	87.90	87.94	194208
2021-05-03	88.83	89.19	87.31	88.41	257811
2021-05-04	87.88	89.79	86.74	89.76	195780
2021-05-05	89.83	90.50	88.84	89.92	105913
2021-05-06	90.48	90.95	88.84	90.69	140118
2021-05-07	89.56	91.05	89.33	90.97	109568
2021-05-10	91.40	92.90	90.66	90.88	143032
2021-05-11	89.62	91.73	88.17	89.49	152394
2021-05-12	90.47	90.78	86.59	86.89	117057
2021-05-13	86.57	90.70	86.57	90.12	147075
2021-05-14	89.94	91.40	89.51	91.21	72450
2021-05-17	90.66	91.72	89.68	91.09	72638
2021-05-18	90.25	91.57	89.75	89.77	133338
2021-05-19	88.99	89.92	87.58	89.86	171751
2021-05-20	89.57	90.41	88.51	89.99	130654
2021-05-21	90.43	91.79	88.50	91.31	137690
2021-05-24	91.57	91.57	89.14	90.09	146216
2021-05-25	90.22	90.83	87.39	87.65	233694
2021-05-26	87.97	89.82	87.40	89.68	170666
2021-05-27	90.84	92.23	89.79	91.41	151898
2021-05-28	91.46	91.46	89.98	91.04	98586
2021-06-01	91.78	92.55	90.52	92.45	129218
2021-06-02	92.94	93.00	91.07	91.28	79717
2021-06-03	91.55	92.11	90.01	91.38	99378
2021-06-04	91.13	91.13	88.95	90.75	105283
2021-06-07	91.25	91.51	90.56	91.41	89981
2021-06-08	90.66	92.04	89.96	91.57	99059
2021-06-09	90.93	91.00	90.09	90.26	84476
2021-06-10	91.14	91.50	88.63	88.68	83943
2021-06-11	89.25	89.87	88.81	89.01	136331
2021-06-14	89.25	89.73	87.32	87.86	158548
2021-06-15	88.40	90.28	87.92	89.93	228538
2021-06-16	89.40	91.16	88.35	90.79	110785
2021-06-17	91.39	91.39	86.54	86.58	166367
2021-06-18	85.48	85.88	83.59	83.68	454091
2021-06-21	84.68	87.45	84.01	87.29	179604
2021-06-22	87.52	87.79	86.20	87.29	140295
2021-06-23	87.79	88.00	86.72	87.08	82735
2021-06-24	87.73	89.42	86.73	89.26	162041
2021-06-25	89.64	91.50	89.42	90.69	286856
2021-06-28	90.09	90.09	87.19	87.79	111194
2021-06-29	88.58	89.02	86.68	87.14	90821
2021-06-30	86.96	87.55	86.36	86.60	135142
2021-07-01	87.41	87.66	86.42	87.29	135885
2021-07-02	87.16	88.05	85.65	85.94	124190
2021-07-06	85.39	85.52	83.05	83.82	145155
2021-07-07	83.11	84.45	82.51	83.02	141682
2021-07-08	81.74	82.40	80.37	81.46	145518
2021-07-09	83.41	85.64	82.45	85.44	159502
2021-07-12	84.36	85.61	82.88	85.42	96413
2021-07-13	85.19	85.19	83.00	83.47	74796
2021-07-14	83.70	85.07	82.25	83.22	107759
2021-07-15	82.39	84.66	81.98	83.87	119968
2021-07-16	84.43	84.43	81.12	81.24	135148
2021-07-19	79.39	80.22	77.65	78.32	181728
2021-07-20	77.99	82.31	77.99	81.35	306670
2021-07-21	81.35	84.04	80.92	83.27	169193
2021-07-22	83.28	83.39	80.94	81.14	96233
2021-07-23	82.32	82.86	80.95	81.87	115013
2021-07-26	81.82	83.26	81.82	82.56	113220
2021-07-27	81.62	82.27	81.00	82.14	137154
2021-07-28	82.83	84.16	81.24	83.49	139338
2021-07-29	84.55	85.51	83.08	84.64	136083
2021-07-30	84.17	85.43	83.18	84.01	198232
2021-08-02	84.49	86.55	83.83	84.01	275058
2021-08-03	84.28	86.13	82.70	85.76	140526
2021-08-04	84.49	85.98	84.09	85.24	77356
2021-08-05	85.51	86.83	85.46	86.38	120707
2021-08-06	87.00	89.43	86.54	89.13	124213
2021-08-09	88.60	89.34	87.62	87.90	125489
2021-08-10	88.03	88.90	87.51	88.46	98198
2021-08-11	88.56	89.84	86.07	89.79	111940
2021-08-12	89.86	89.86	88.35	89.20	71748
2021-08-13	88.79	88.97	87.36	87.93	76777
2021-08-16	86.84	88.00	86.13	87.23	187808
2021-08-17	86.36	87.35	85.59	86.54	130271
2021-08-18	86.43	87.48	85.85	86.05	149278
2021-08-19	85.14	86.26	84.16	84.71	165129
2021-08-20	84.86	87.05	84.41	86.96	128898
2021-08-23	87.49	87.87	86.91	87.29	121265
2021-08-24	87.25	88.14	86.53	87.97	83816
2021-08-25	88.20	89.68	87.24	88.59	80412
2021-08-26	88.70	88.81	86.84	86.93	80186
2021-08-27	87.00	88.85	86.17	88.74	89884
2021-08-30	88.80	89.28	86.85	87.05	83382
2021-08-31	87.20	88.13	86.64	88.05	182883
2021-09-01	88.21	88.21	85.98	86.98	129577
2021-09-02	87.74	87.74	86.17	86.33	108742
2021-09-03	86.57	86.91	85.45	86.35	120859
2021-09-07	86.85	87.51	85.16	85.16	103244
2021-09-08	84.81	85.70	83.69	83.99	104495
2021-09-09	83.69	84.95	83.69	83.95	183346
2021-09-10	84.31	85.52	82.85	82.85	151086
2021-09-13	84.10	85.45	82.67	85.27	252433
2021-09-14	85.10	85.43	83.31	83.46	221198
2021-09-15	83.62	85.43	83.36	84.94	181433
2021-09-16	85.53	85.55	83.39	83.84	168924
2021-09-17	84.12	85.16	82.92	85.14	1047435
2021-09-20	82.94	84.35	81.81	84.18	319387
2021-09-21	84.03	84.98	83.17	83.59	143363
2021-09-22	84.10	85.74	84.10	84.93	100382
2021-09-23	84.70	88.63	84.70	87.99	98894
2021-09-24	87.97	89.72	87.97	88.70	150246
2021-09-27	89.73	92.97	89.15	91.93	150529
2021-09-28	92.44	92.54	89.94	90.29	129721
2021-09-29	90.63	91.84	89.28	91.59	99502
2021-09-30	91.99	92.00	89.38	89.55	152503
2021-10-01	89.58	91.39	89.45	90.89	136997
2021-10-04	91.19	92.44	90.33	92.12	108135
2021-10-05	92.68	93.10	91.30	92.35	109275
2021-10-06	91.86	92.14	90.05	92.14	84998
2021-10-07	93.12	93.22	92.44	93.11	88369
2021-10-08	92.97	93.83	92.97	93.31	70171
2021-10-11	94.00	94.47	90.84	92.31	60134
2021-10-12	92.03	92.78	91.29	92.73	74064
2021-10-13	92.45	93.36	90.74	93.23	132760
2021-10-14	94.04	94.13	92.46	94.00	87920
2021-10-15	94.88	95.62	94.37	94.67	106213
2021-10-18	94.31	95.57	92.13	94.23	96288
2021-10-19	95.09	95.09	91.78	94.87	135027
2021-10-20	95.69	99.65	93.19	99.64	201112
2021-10-21	100.99	101.95	99.28	99.97	130626
2021-10-22	99.74	101.87	99.74	101.81	150413
2021-10-25	102.00	103.25	101.44	102.92	134313
2021-10-26	101.78	102.61	100.44	101.32	117057
2021-10-27	100.97	100.97	99.05	99.09	126798
2021-10-28	99.92	101.59	99.92	101.57	92440
2021-10-29	101.24	101.94	100.54	101.17	92093
2021-11-01	102.26	105.84	101.48	105.67	159805
2021-11-02	105.96	106.96	105.35	105.84	220562
2021-11-03	105.44	109.44	105.34	108.38	212613
2021-11-04	108.22	108.22	106.45	107.65	231286
2021-11-05	108.97	109.75	106.84	109.31	152875
2021-11-08	109.35	110.75	108.89	109.35	118592
2021-11-09	109.05	109.92	108.14	109.56	110283
2021-11-10	109.74	110.59	109.33	109.39	130247
2021-11-11	109.49	110.24	108.44	108.85	103001
2021-11-12	108.86	108.86	106.77	107.49	62345
2021-11-15	108.35	108.38	107.06	107.75	88067
2021-11-16	107.73	108.01	106.55	107.51	94860
2021-11-17	107.02	107.39	105.61	107.37	77835
2021-11-18	107.33	107.99	106.41	107.36	147535
2021-11-19	106.15	106.99	105.00	105.99	62203
2021-11-22	107.40	108.85	106.55	106.67	122409
2021-11-23	107.16	108.01	106.95	107.71	100514
2021-11-24	107.37	108.00	105.89	106.94	123840
2021-11-26	104.73	105.92	102.19	105.38	169406
2021-11-29	106.80	106.80	103.91	104.32	105892
2021-11-30	103.04	104.71	102.23	103.21	224426
2021-12-01	105.55	105.73	102.40	102.40	174455
2021-12-02	102.74	106.44	102.74	105.64	179034
2021-12-03	105.39	105.96	103.23	103.85	159605
2021-12-06	105.62	107.10	104.74	105.73	132982
2021-12-07	106.70	107.86	105.60	106.21	249813
2021-12-08	106.54	107.29	105.86	106.37	138768
2021-12-09	106.09	106.53	105.21	105.28	121325
2021-12-10	105.84	107.11	103.71	105.92	188188
2021-12-13	105.42	105.42	103.31	103.36	209841
2021-12-14	103.51	105.84	103.35	104.99	208016
2021-12-15	105.77	107.90	104.43	106.92	194450
2021-12-16	108.00	108.67	103.60	106.35	185320
2021-12-17	105.85	105.85	101.57	102.90	355297
2021-12-20	101.59	101.59	97.77	99.94	146566
2021-12-21	101.18	103.19	100.75	103.19	199253
2021-12-22	102.76	103.58	101.98	102.99	76938
2021-12-23	103.71	104.44	103.68	103.76	84252
2021-12-27	103.98	105.02	103.02	105.00	56650
2021-12-28	105.21	106.14	105.07	105.42	98918
2021-12-29	105.58	105.90	104.89	105.61	67882
2021-12-30	105.42	106.22	104.52	104.68	104274
2021-12-31	104.50	106.06	103.72	105.49	220231
2022-01-03	106.30	107.74	105.34	106.17	219927
2022-01-04	107.18	110.42	107.09	109.08	178702
2022-01-05	109.78	110.50	107.65	108.02	224924
2022-01-06	109.38	112.42	108.88	111.49	302631
2022-01-07	112.30	112.39	110.40	111.48	229933
2022-01-10	111.89	112.31	109.79	111.44	144489
2022-01-11	111.40	112.28	109.89	112.15	143721
2022-01-12	112.15	113.60	111.26	112.76	138496
2022-01-13	112.93	114.80	112.19	113.70	135082
2022-01-14	112.62	116.62	111.11	116.31	247663
2022-01-18	116.73	120.20	115.43	115.70	237477
2022-01-19	112.53	112.78	107.40	107.51	261570
2022-01-20	106.36	107.07	101.55	101.85	316988
2022-01-21	101.32	103.26	100.62	100.78	303071
2022-01-24	98.36	102.97	97.75	102.36	301968
2022-01-25	101.50	103.90	99.54	101.98	243474
2022-01-26	102.09	104.16	100.04	101.33	257922
2022-01-27	101.85	103.52	98.20	98.77	213324
2022-01-28	99.49	101.46	98.10	101.45	219085
2022-01-31	100.21	102.65	98.70	102.55	201000
2022-02-01	102.48	104.60	101.70	104.52	149501
2022-02-02	104.83	105.33	103.35	104.23	130732
2022-02-03	104.12	105.86	103.45	103.66	158750
2022-02-04	104.21	105.36	103.13	104.75	105401
2022-02-07	104.91	105.58	104.00	104.59	171251
2022-02-08	105.32	107.20	104.65	107.05	248035
2022-02-09	107.41	107.75	106.10	106.16	116323
2022-02-10	106.19	107.05	104.08	104.91	124484
2022-02-11	104.21	106.04	102.91	104.09	144585
2022-02-14	103.86	105.08	101.11	101.69	169876
2022-02-15	102.52	104.35	101.77	104.17	185375
2022-02-16	103.65	105.15	103.34	103.80	153936
2022-02-17	103.01	103.45	99.91	100.13	243303
2022-02-18	100.55	102.23	100.35	101.82	217944
2022-02-22	102.05	103.07	100.41	101.77	189850
2022-02-23	102.96	103.85	100.08	100.25	187094
2022-02-24	97.99	98.98	95.33	98.57	225560
2022-02-25	99.37	103.38	99.37	103.13	203661
2022-02-28	100.82	102.93	100.30	102.70	184260
2022-03-01	101.73	102.64	96.22	97.32	223344
2022-03-02	98.52	102.73	98.52	102.07	168269
2022-03-03	102.40	103.14	100.75	102.39	147498
2022-03-04	100.82	101.66	98.93	100.08	243453
2022-03-07	99.00	101.42	98.23	99.40	323148
2022-03-08	100.72	101.99	99.08	99.24	254217
2022-03-09	101.79	103.03	101.11	101.28	129680
2022-03-10	99.57	100.49	98.05	99.47	197536
2022-03-11	99.78	102.50	99.16	101.05	170891
2022-03-14	101.58	104.37	101.42	102.02	175357
2022-03-15	102.46	103.25	99.69	100.94	158499
2022-03-16	101.74	103.90	101.62	103.36	194033
2022-03-17	101.99	102.25	100.78	102.00	139737
2022-03-18	101.08	101.92	98.47	100.81	638126
2022-03-21	101.45	102.04	99.40	100.44	214211
2022-03-22	101.44	102.92	100.33	100.55	176892
2022-03-23	99.53	100.40	95.75	95.86	156246
2022-03-24	97.16	97.59	95.40	97.13	149504
2022-03-25	97.20	99.26	97.20	99.17	123293
2022-03-28	98.80	98.80	96.15	97.16	204152
2022-03-29	98.74	99.36	97.54	99.09	179436
2022-03-30	99.12	99.34	95.68	96.29	150445
2022-03-31	96.11	97.31	93.76	93.95	191575
2022-04-01	95.17	95.36	92.76	93.25	231332
2022-04-04	94.35	94.51	91.66	92.78	146877
2022-04-05	92.49	94.02	91.94	92.14	159968
2022-04-06	91.54	92.98	91.23	91.23	160556
2022-04-07	91.35	92.42	88.97	89.69	134192
2022-04-08	90.44	90.53	88.78	89.52	149522
2022-04-11	89.18	91.72	89.18	89.71	142088
2022-04-12	89.74	90.66	88.08	88.31	171323
2022-04-13	87.54	89.75	87.11	89.75	116204
2022-04-14	89.34	90.48	88.45	88.60	133944
2022-04-18	88.25	89.82	88.25	89.13	125682
2022-04-19	89.73	92.57	89.73	92.35	170657
2022-04-20	92.48	93.94	92.16	92.37	119527
2022-04-21	92.83	93.79	90.20	90.69	107079
2022-04-22	90.54	90.54	88.29	88.32	98522
2022-04-25	87.94	88.59	85.91	88.20	198736
2022-04-26	87.16	88.92	85.05	85.57	232078
2022-04-27	89.96	89.96	84.13	85.39	246358
2022-04-28	85.60	88.64	83.74	85.18	129916
2022-04-29	84.70	85.50	82.78	82.93	194566
2022-05-02	83.07	85.97	82.13	84.74	199831
2022-05-03	84.92	86.40	84.21	85.73	125268
2022-05-04	85.83	87.67	84.80	87.67	149576
2022-05-05	87.23	87.63	85.09	86.05	151219
2022-05-06	86.29	87.17	84.92	86.99	222651
2022-05-09	85.99	86.24	84.18	85.55	311003
2022-05-10	85.69	87.38	83.29	85.12	250495
2022-05-11	85.21	86.12	83.38	83.72	129487
2022-05-12	83.58	84.24	82.19	83.99	141322
2022-05-13	84.44	86.43	82.98	83.73	109370
2022-05-16	84.00	84.48	81.97	82.89	130842
2022-05-17	84.08	85.14	82.48	84.71	157184
2022-05-18	83.93	84.31	81.85	82.34	121977
2022-05-19	81.36	82.74	81.27	81.47	115044
2022-05-20	82.47	83.11	79.75	81.65	206149
2022-05-23	82.75	84.32	81.96	83.28	154412
2022-05-24	83.17	83.27	81.25	83.00	142757
2022-05-25	83.06	84.78	82.58	84.04	104574
2022-05-26	84.60	85.87	84.50	85.52	243826
2022-05-27	85.34	85.82	84.58	85.62	179503
2022-05-31	85.45	86.54	83.02	86.17	340442
2022-06-01	86.30	86.30	83.19	84.58	211935
2022-06-02	84.58	85.83	83.62	85.83	156166
2022-06-03	85.64	85.68	84.90	85.43	124565
2022-06-06	85.86	86.90	85.19	85.72	166840
2022-06-07	85.30	86.48	84.81	86.34	106756
2022-06-08	85.53	85.71	84.40	85.10	99879
2022-06-09	85.21	85.21	81.77	81.82	144534
2022-06-10	80.28	81.03	77.89	78.60	180585
2022-06-13	77.16	78.71	76.38	77.65	202472
2022-06-14	78.65	78.91	76.95	77.42	222038
2022-06-15	78.01	79.11	77.34	77.77	488784
2022-06-16	76.84	76.85	74.38	74.51	187323
2022-06-17	74.93	76.66	74.93	75.95	484686
2022-06-21	76.60	77.34	76.09	76.64	217597
2022-06-22	75.75	76.91	74.29	76.28	237139
2022-06-23	76.32	76.57	74.32	75.62	215019
2022-06-24	76.29	77.93	76.29	77.37	408773
2022-06-27	77.93	79.35	77.16	77.63	306122
2022-06-28	78.49	79.07	77.30	77.53	201637
2022-06-29	77.76	79.29	75.97	76.00	289455
2022-06-30	74.75	76.21	74.03	75.58	302620
2022-07-01	75.86	77.00	74.65	76.77	296998
2022-07-05	75.90	77.10	74.74	77.00	255185
2022-07-06	76.71	77.37	75.78	76.55	253258
2022-07-07	77.14	77.96	76.58	76.63	125586
2022-07-08	76.86	77.48	75.49	76.20	131553
2022-07-11	75.42	76.10	74.77	75.24	141993
2022-07-12	74.74	76.48	74.11	74.32	158022
2022-07-13	73.80	74.57	71.85	72.85	159309
2022-07-14	71.65	71.87	70.21	71.55	150043
2022-07-15	72.91	74.17	71.36	73.60	141874
2022-07-18	74.17	75.30	74.00	75.00	267591
2022-07-19	75.49	77.45	75.49	77.10	286766
2022-07-20	76.52	78.47	76.45	78.05	248161
2022-07-21	77.98	79.33	77.26	78.26	215789
2022-07-22	78.27	79.08	77.13	78.17	190547
2022-07-25	78.69	80.69	78.20	79.81	269677
2022-07-26	79.02	81.07	79.02	80.70	429178
2022-07-27	82.42	84.78	82.42	84.31	494293
2022-07-28	84.95	86.63	84.08	85.31	283204
2022-07-29	85.00	88.51	84.70	88.03	367775
2022-08-01	87.19	88.91	86.06	88.17	283258
2022-08-02	87.45	88.10	86.64	86.69	195240
2022-08-03	86.90	88.48	85.78	87.87	233134
2022-08-04	87.87	87.87	86.78	87.44	221501
2022-08-05	87.32	89.26	87.32	88.86	206936
2022-08-08	89.02	89.70	88.15	88.48	167222
2022-08-09	88.68	89.36	88.13	89.34	142357
2022-08-10	90.02	92.08	89.63	91.60	162658
2022-08-11	91.94	93.76	91.83	93.52	190124
2022-08-12	94.18	94.71	93.38	94.52	166933
2022-08-15	93.11	95.51	92.53	94.79	185332
2022-08-16	94.29	95.43	94.29	94.95	204207
2022-08-17	93.95	94.84	93.61	94.58	173569
2022-08-18	94.69	95.10	94.24	94.99	176111
2022-08-19	94.42	94.73	93.73	94.57	183197
2022-08-22	93.52	93.53	91.33	91.42	301032
2022-08-23	91.88	92.37	91.17	91.87	201455
2022-08-24	91.57	91.75	90.54	90.77	154270
2022-08-25	91.07	92.55	90.26	92.25	130453
2022-08-26	92.65	93.16	90.99	91.03	155463
2022-08-29	90.40	91.00	88.81	88.88	129068
2022-08-30	89.10	90.38	88.61	89.60	169315
2022-08-31	89.59	90.09	88.78	88.87	129960
2022-09-01	88.87	91.36	87.94	88.77	180004
2022-09-02	89.08	90.18	87.87	88.05	175593
2022-09-06	88.80	89.16	85.54	86.28	181249
2022-09-07	85.83	88.59	85.70	87.91	154695
2022-09-08	87.29	90.59	86.51	90.28	151408
2022-09-09	90.65	91.65	90.00	91.28	92674
2022-09-12	91.28	93.20	91.03	92.48	133065
2022-09-13	90.89	91.72	89.98	90.78	173329
2022-09-14	90.78	92.09	89.86	91.69	168661
2022-09-15	91.44	93.16	91.18	92.09	119735
2022-09-16	91.03	92.04	89.96	91.64	317748
2022-09-19	90.78	93.79	90.71	93.45	174925
2022-09-20	92.85	93.71	92.53	93.38	122552
2022-09-21	93.65	94.20	92.34	92.40	139292
2022-09-22	92.65	93.13	89.61	89.96	144896
2022-09-23	89.28	89.33	86.65	87.83	246173
2022-09-26	87.00	88.62	87.00	88.02	150016
2022-09-27	88.66	88.90	85.73	86.33	168905
2022-09-28	86.38	89.04	85.46	88.16	190878
2022-09-29	87.08	88.67	86.30	88.24	197378
2022-09-30	88.33	90.00	87.83	88.86	267284
2022-10-03	90.00	91.34	88.92	90.95	142971
2022-10-04	91.73	94.60	91.39	94.59	136617
2022-10-05	93.34	94.45	92.80	94.35	143695
2022-10-06	93.77	94.24	93.04	93.69	131716
2022-10-07	92.92	93.06	90.88	91.83	150393
2022-10-10	92.23	92.60	91.31	92.28	154164
2022-10-11	91.95	93.79	91.01	91.95	215697
2022-10-12	92.00	93.67	90.91	92.74	150888
2022-10-13	92.05	96.23	90.96	95.57	208763
2022-10-14	96.11	97.43	95.75	96.66	220551
2022-10-17	98.19	99.42	96.20	96.90	230469
2022-10-18	98.00	98.55	96.26	97.65	121159
2022-10-19	96.71	98.00	96.16	96.89	130509
2022-10-20	96.84	97.59	94.13	94.85	131006
2022-10-21	94.90	96.74	94.72	95.45	202901
2022-10-24	95.91	98.42	95.85	98.25	229707
2022-10-25	98.06	101.40	97.90	100.96	443908
2022-10-26	98.05	104.53	98.05	102.07	362435
2022-10-27	103.54	106.60	103.40	104.71	259251
2022-10-28	104.70	108.97	104.65	108.87	268295
2022-10-31	107.50	110.85	107.47	110.19	257798
2022-11-01	110.33	110.40	107.76	107.86	271236
2022-11-02	107.17	108.20	105.03	105.61	260147
2022-11-03	104.99	105.58	102.57	105.43	193129
2022-11-04	106.19	107.70	105.32	106.01	220549
2022-11-07	105.54	107.12	105.54	106.31	132895
2022-11-08	106.17	106.38	104.64	105.49	134671
2022-11-09	105.03	105.65	104.22	104.59	118485
2022-11-10	106.36	109.72	105.25	106.25	239923
2022-11-11	106.64	106.64	103.97	104.44	183001
2022-11-14	103.39	105.37	103.19	103.67	185739
2022-11-15	104.24	105.49	103.62	104.77	180994
2022-11-16	104.68	105.06	102.93	103.24	131053
2022-11-17	102.10	103.61	101.12	102.21	153339
2022-11-18	103.73	104.77	102.45	104.38	183050
2022-11-21	104.24	104.48	103.43	104.01	150052
2022-11-22	104.68	105.88	103.72	104.56	156911
2022-11-23	104.31	105.15	103.01	103.07	101533
2022-11-25	103.62	104.09	103.31	104.08	59766
2022-11-28	103.00	103.02	102.07	102.18	125495
2022-11-29	102.85	103.54	102.38	103.29	141179
2022-11-30	103.90	104.72	101.46	104.71	189721
2022-12-01	105.05	105.40	102.81	103.89	1182689
2022-12-02	103.51	105.62	103.51	105.27	178116
2022-12-05	104.33	104.33	100.42	102.21	270111
2022-12-06	102.49	103.22	101.85	103.06	224313
2022-12-07	103.01	104.22	101.57	102.25	189148
2022-12-08	103.28	103.46	102.37	103.42	126251
2022-12-09	103.07	104.44	103.07	103.81	270026
2022-12-12	103.75	104.31	102.35	103.68	280419
2022-12-13	104.95	105.04	100.00	101.32	417456
2022-12-14	101.73	101.73	98.81	99.65	310379
2022-12-15	99.26	99.76	98.22	99.01	332708
2022-12-16	98.31	99.77	97.77	99.44	604952
2022-12-19	99.37	100.55	99.34	100.30	287264
2022-12-20	100.30	101.59	100.30	101.44	227333
2022-12-21	101.91	103.70	101.85	103.19	161922
2022-12-22	102.82	103.37	100.63	102.11	169387
2022-12-23	102.51	103.18	101.63	102.86	104721
2022-12-27	103.09	103.89	101.74	103.64	97501
2022-12-28	103.77	103.89	102.18	102.25	158908
2022-12-29	102.52	103.45	101.24	103.29	300027
2022-12-30	103.16	104.53	102.46	103.79	273173
2023-01-03	104.00	104.05	97.51	98.94	382423
2023-01-04	99.53	100.05	98.68	99.46	274949
2023-01-05	98.62	99.60	98.29	99.24	247671
2023-01-06	99.79	103.16	99.79	102.84	196217
2023-01-09	103.00	103.78	101.66	101.98	134411
2023-01-10	101.54	103.33	101.54	102.79	86239
2023-01-11	102.83	103.89	102.56	103.54	85578
2023-01-12	103.51	105.00	102.84	102.96	132960
2023-01-13	102.04	102.88	100.69	102.35	132839
2023-01-17	102.47	102.62	100.68	100.74	108225
2023-01-18	100.03	100.10	96.82	96.87	158416
2023-01-19	95.97	97.26	95.75	96.42	127942
2023-01-20	97.08	98.13	96.20	97.58	158626
2023-01-23	97.79	99.02	96.61	98.43	134232
2023-01-24	97.87	99.84	96.70	99.29	274413
2023-01-25	99.75	100.96	98.01	99.15	242621
2023-01-26	99.89	101.21	97.87	99.22	286546
2023-01-27	99.04	100.21	98.25	99.50	305704
2023-01-30	99.45	100.26	98.11	98.54	183348
2023-01-31	98.90	100.51	98.26	100.50	213879
2023-02-01	99.98	101.96	99.44	100.40	163653
2023-02-02	100.56	102.67	100.24	102.51	157680
2023-02-03	102.16	103.63	101.58	103.56	171705
2023-02-06	103.48	104.05	102.24	103.06	127260
2023-02-07	102.52	104.83	101.55	104.70	135566
2023-02-08	104.43	105.24	103.04	103.18	109322
2023-02-09	104.00	104.51	102.96	103.08	134717
2023-02-10	103.11	103.64	102.51	103.13	135468
2023-02-13	102.40	104.27	100.01	103.96	98026
2023-02-14	103.94	104.11	102.68	103.45	90192
2023-02-15	103.06	104.45	102.28	104.00	105823
2023-02-16	103.75	104.21	102.35	103.49	126599
2023-02-17	103.35	105.16	102.80	104.47	104910
2023-02-21	104.31	104.31	102.38	102.97	98547
2023-02-22	103.20	103.74	102.01	102.77	132031
2023-02-23	102.66	103.61	102.08	102.49	139343
2023-02-24	101.97	103.75	101.55	103.64	110345
2023-02-27	104.18	105.40	104.00	105.10	171263
2023-02-28	105.12	106.47	104.67	104.68	238880
2023-03-01	104.21	104.62	102.08	104.13	232505
2023-03-02	103.39	104.67	101.11	102.08	300484
2023-03-03	102.25	103.80	101.33	103.77	193059
2023-03-06	103.18	104.05	102.75	102.95	117771
2023-03-07	102.29	102.59	98.96	99.12	192518
2023-03-08	99.25	100.26	98.72	99.16	158240
2023-03-09	98.47	98.91	94.65	94.93	273279
2023-03-10	92.54	97.12	91.29	94.42	367858
2023-03-13	91.42	92.33	85.59	87.40	570244
2023-03-14	90.87	94.39	85.59	88.22	814735
2023-03-15	85.47	88.61	83.95	87.49	542577
2023-03-16	86.50	92.91	85.06	91.20	320027
2023-03-17	89.60	89.67	86.18	86.61	330146
2023-03-20	88.54	90.56	86.43	86.57	301706
2023-03-21	89.54	92.39	88.30	90.03	248558
2023-03-22	89.85	90.34	86.49	87.65	465078
2023-03-23	88.08	88.08	81.20	81.54	430017
2023-03-24	80.42	84.92	80.00	84.71	385128
2023-03-27	86.61	87.10	85.01	85.20	197663
2023-03-28	84.81	86.11	84.35	85.18	136781
2023-03-29	85.84	86.00	84.35	84.97	129194
2023-03-30	85.94	88.25	83.55	83.99	135555
2023-03-31	84.65	85.43	83.53	84.41	154112
2023-04-03	84.70	85.76	83.00	83.58	177956
2023-04-04	83.87	83.97	81.00	82.49	196783
2023-04-05	81.48	83.43	80.45	80.81	281855
2023-04-06	81.03	82.46	80.83	82.24	223098
2023-04-10	82.03	83.25	81.22	82.77	120165
2023-04-11	82.69	82.98	82.16	82.51	160860
2023-04-12	82.82	83.42	81.31	81.60	165684
2023-04-13	81.41	82.78	80.73	82.44	260701
2023-04-14	83.60	83.60	80.00	80.72	174796
2023-04-17	80.63	82.88	80.34	82.87	125363
2023-04-18	82.70	82.90	79.88	80.18	131802
2023-04-19	81.28	83.35	80.10	82.66	173766
2023-04-20	81.77	82.34	80.78	82.25	124415
2023-04-21	82.50	82.50	80.60	81.58	106427
2023-04-24	81.58	82.83	81.45	82.02	191895
2023-04-25	80.94	80.95	78.56	79.53	316850
2023-04-26	82.09	83.50	81.00	82.38	291353
2023-04-27	82.82	84.24	81.62	83.63	203163
2023-04-28	83.58	84.24	82.95	83.87	158621
2023-05-01	84.13	84.46	82.24	82.92	301582
2023-05-02	82.78	82.78	78.46	79.50	224874
2023-05-03	79.78	81.62	77.79	78.34	222816
2023-05-04	76.86	79.25	75.37	77.76	367488
2023-05-05	80.33	81.69	79.71	80.70	230370
2023-05-08	81.94	81.94	77.93	78.19	167650
2023-05-09	77.59	78.18	75.85	77.98	159467
2023-05-10	79.07	79.68	75.95	77.10	134867
2023-05-11	76.03	77.04	75.63	75.89	154142
2023-05-12	75.74	76.50	74.40	75.73	209313
2023-05-15	75.83	78.65	75.38	77.75	177548
2023-05-16	78.15	79.32	76.12	76.30	203507
2023-05-17	77.48	81.17	76.01	80.63	442267
2023-05-18	80.59	80.86	79.60	80.81	268554
2023-05-19	81.80	81.80	78.62	79.48	178865
2023-05-22	80.07	80.53	79.17	80.53	213967
2023-05-23	80.66	83.11	79.01	81.48	173833
2023-05-24	81.07	81.07	79.54	80.62	205804
2023-05-25	80.02	82.12	79.64	81.89	213589
2023-05-26	81.49	83.45	81.09	83.31	167973
2023-05-30	83.29	83.95	81.10	83.77	157672
2023-05-31	83.20	83.20	80.47	81.32	297033
2023-06-01	82.15	85.04	81.53	82.96	216032
2023-06-02	83.77	87.26	83.07	86.27	238338
2023-06-05	86.91	86.92	84.64	85.70	196508
2023-06-06	85.54	89.40	85.54	88.65	255403
2023-06-07	89.58	90.91	88.53	90.44	189884
2023-06-08	89.82	90.41	88.26	88.75	160490
2023-06-09	88.76	89.40	87.21	88.03	126127
2023-06-12	87.86	89.55	86.42	87.99	211092
2023-06-13	88.28	90.23	87.17	89.47	103942
2023-06-14	89.51	90.13	87.01	88.55	255851
2023-06-15	88.18	90.18	88.18	89.68	188359
2023-06-16	90.00	90.10	87.24	87.57	253173
2023-06-20	87.28	87.28	85.83	86.38	149539
2023-06-21	85.93	86.07	84.24	84.30	158802
2023-06-22	84.18	84.18	81.63	82.56	113974
2023-06-23	81.78	82.50	80.36	81.19	336283
2023-06-26	81.55	82.65	81.55	81.71	256025
2023-06-27	81.80	83.17	80.72	82.25	327070
2023-06-28	81.93	82.66	81.03	81.71	142848
2023-06-29	82.31	83.35	81.80	82.15	198074
2023-06-30	82.86	83.00	80.55	80.78	268399
2023-07-03	80.75	82.84	80.75	82.20	178499
2023-07-05	81.51	82.67	80.55	82.17	267325
2023-07-06	81.16	81.78	79.76	81.45	275058
2023-07-07	81.53	84.36	80.75	83.35	433061
2023-07-10	83.05	85.45	83.05	84.65	189182
2023-07-11	85.03	85.66	84.44	85.10	107915
2023-07-12	86.50	87.39	85.92	87.30	181891
2023-07-13	87.79	89.31	86.75	88.05	137799
2023-07-14	88.73	88.73	85.74	86.45	128106
2023-07-17	86.61	88.25	86.41	87.58	118329
2023-07-18	87.47	89.97	87.08	89.94	175020
2023-07-19	90.23	91.92	89.21	91.54	142533
2023-07-20	91.21	91.70	90.09	91.05	252771
2023-07-21	91.64	91.64	89.75	90.54	143413
2023-07-24	90.12	92.06	89.99	91.24	133865
2023-07-25	91.48	92.11	90.21	90.68	308410
2023-07-26	91.13	92.39	87.66	90.45	288670
2023-07-27	89.90	90.43	87.77	88.46	323274
2023-07-28	88.88	89.29	87.67	89.13	210316
2023-07-31	89.03	90.18	88.59	89.08	173582
2023-08-01	88.54	89.98	87.26	89.88	157629
2023-08-02	88.86	90.66	88.49	90.55	169395
2023-08-03	90.24	91.85	89.75	91.34	148838
2023-08-04	90.93	92.41	90.64	91.07	162999
2023-08-07	91.14	91.68	90.43	90.58	120168
2023-08-08	89.34	89.34	86.66	88.83	208108
2023-08-09	88.40	88.56	86.50	86.62	131346
2023-08-10	86.65	87.36	85.19	85.55	161118
2023-08-11	84.79	87.14	84.79	86.85	130863
2023-08-14	85.91	85.91	84.44	84.84	108068
2023-08-15	83.73	84.52	82.69	83.87	164432
2023-08-16	83.58	84.22	82.85	83.11	156661
2023-08-17	83.29	83.97	82.55	82.89	153578
2023-08-18	82.60	83.40	82.27	83.18	120554
2023-08-21	83.39	83.76	81.57	82.35	103488
2023-08-22	82.28	83.14	80.13	80.20	140875
2023-08-23	80.16	81.76	79.63	80.65	126686
2023-08-24	80.65	82.17	80.64	81.19	104123
2023-08-25	81.24	81.61	79.57	80.75	104363
2023-08-28	81.35	82.40	81.10	81.45	98648
2023-08-29	81.75	83.09	80.86	82.99	127106
2023-08-30	82.95	82.95	81.40	82.55	191247
2023-08-31	82.67	83.99	82.55	83.11	239596
2023-09-01	83.64	85.85	82.84	85.41	182524
2023-09-05	85.01	85.39	83.56	83.83	185344
2023-09-06	83.59	84.00	81.85	82.18	176546
2023-09-07	82.16	82.54	80.66	80.89	289784
2023-09-08	81.23	82.40	80.33	81.98	139320
2023-09-11	82.02	82.02	82.02	82.02	15750
2023-09-12	82.14	83.63	81.98	82.75	172220
2023-09-13	83.04	83.50	81.55	82.96	320612
2023-09-14	83.59	84.04	82.73	83.90	176518
2023-09-15	83.57	84.40	82.86	83.44	317060
2023-09-18	83.23	83.23	81.78	82.41	79470
2023-09-19	82.44	82.91	81.36	81.42	107891
2023-09-20	81.75	82.21	79.56	79.58	264954
2023-09-21	79.12	79.79	78.37	78.56	172881
2023-09-22	78.64	79.10	77.64	78.93	123905
2023-09-25	78.79	80.26	78.79	80.19	80474
2023-09-26	79.71	80.31	78.31	78.39	76391
2023-09-27	78.46	78.86	77.61	78.41	105940
2023-09-28	78.34	79.64	78.34	78.71	87168
2023-09-29	79.22	80.41	79.22	79.98	132787
2023-10-02	80.02	80.02	77.80	78.19	134450
2023-10-03	77.93	78.15	76.06	76.37	250970
2023-10-04	76.51	77.18	75.70	76.81	163447
2023-10-05	76.59	78.21	76.51	77.97	214484
2023-10-06	77.39	79.02	76.87	78.13	201581
2023-10-09	77.85	78.82	77.49	78.31	83667
2023-10-10	78.54	79.38	78.54	78.80	128783
2023-10-11	78.82	79.50	77.57	78.12	173339
2023-10-12	78.04	78.04	76.00	76.55	163558
2023-10-13	77.08	77.51	74.87	74.92	153482
2023-10-16	75.61	76.93	75.61	76.63	159441
2023-10-17	76.24	78.50	76.20	77.93	426647
2023-10-18	77.43	77.48	75.91	76.05	153844
2023-10-19	76.19	77.53	75.50	75.73	142143
2023-10-20	75.96	76.28	72.80	72.90	347605
2023-10-23	72.90	73.75	72.44	72.64	166919
2023-10-24	72.89	73.74	71.08	71.50	322165
2023-10-25	69.00	69.05	62.44	63.93	712702
2023-10-26	63.29	65.05	62.42	64.64	559486
2023-10-27	64.55	65.49	63.15	64.71	440207
2023-10-30	65.44	66.55	64.86	66.09	292288
2023-10-31	66.20	67.15	65.17	65.52	326809
2023-11-01	65.52	66.28	64.77	65.84	267515
2023-11-02	66.21	68.75	66.21	68.64	425484
2023-11-03	69.61	71.01	69.34	69.65	385841
2023-11-06	69.73	70.37	68.68	70.07	370189
2023-11-07	69.42	70.19	69.17	69.91	198588
2023-11-08	70.27	70.37	69.64	70.05	255965
2023-11-09	70.62	70.68	68.71	69.21	183695
2023-11-10	69.42	70.62	69.01	70.20	188355
2023-11-13	69.72	69.94	68.82	68.92	123628
2023-11-14	70.40	72.74	70.39	72.30	289498
2023-11-15	72.02	74.35	71.50	73.86	208290
2023-11-16	73.69	73.69	72.08	72.60	137264
2023-11-17	73.30	74.01	72.90	73.81	112725
2023-11-20	73.73	73.97	72.30	72.53	143223
2023-11-21	72.15	72.15	70.58	70.66	150799
2023-11-22	71.33	71.60	70.97	71.50	93670
2023-11-24	71.41	72.43	70.75	71.39	42892
2023-11-27	71.01	71.36	70.35	70.91	154870
2023-11-28	70.62	71.22	69.76	71.10	94486
2023-11-29	71.46	72.98	71.46	72.22	168249
2023-11-30	72.50	72.65	71.29	71.77	190858
2023-12-01	71.04	75.93	71.04	75.43	175370
2023-12-04	74.40	77.08	74.40	76.81	156860
2023-12-05	76.14	76.98	75.64	76.02	188156
2023-12-06	76.84	78.74	76.61	76.62	155210
2023-12-07	76.78	78.42	76.76	78.17	212432
2023-12-08	78.33	79.27	78.30	78.87	145295
2023-12-11	78.58	79.68	78.40	79.20	134059
2023-12-12	78.88	79.20	78.34	78.40	149826
2023-12-13	78.81	83.33	78.54	83.20	247935
2023-12-14	85.38	87.52	83.88	85.85	286074
2023-12-15	85.92	86.17	84.27	84.88	308389
2023-12-18	85.64	85.64	84.46	84.72	188836
2023-12-19	84.90	86.38	84.90	86.03	193171
2023-12-20	86.14	86.77	83.91	83.91	130831
2023-12-21	84.49	84.68	83.68	84.37	106368
2023-12-22	84.83	85.76	84.83	85.51	104711
2023-12-26	85.55	86.38	85.44	86.00	103819
2023-12-27	86.00	87.00	85.65	86.28	119329
2023-12-28	86.00	86.46	85.86	86.35	65705
2023-12-29	85.95	86.31	85.18	85.65	105177
2024-01-02	84.85	86.65	84.76	85.99	124073
2024-01-03	85.12	85.70	83.72	83.73	169345
2024-01-04	83.14	85.22	83.14	84.56	170744
2024-01-05	83.82	86.61	83.82	85.23	274979
2024-01-08	84.68	85.20	84.45	85.16	132865
2024-01-09	84.05	84.96	83.14	83.36	90137
2024-01-10	82.83	83.60	82.11	83.55	112952
2024-01-11	82.82	83.47	81.50	82.53	103119
2024-01-12	82.86	83.52	81.32	81.79	86092
2024-01-16	80.96	81.19	80.09	80.29	72487
2024-01-17	79.03	80.52	78.88	79.78	87180
2024-01-18	80.15	81.06	79.74	81.05	79222
2024-01-19	81.34	82.62	80.92	82.59	91409
2024-01-22	82.68	84.45	82.23	84.43	96489
2024-01-23	84.56	85.00	83.00	83.31	178059
2024-01-24	77.86	86.84	77.86	83.25	223144
2024-01-25	84.30	86.10	83.60	85.76	230297
2024-01-26	86.35	86.47	85.01	85.49	99786
2024-01-29	85.65	86.91	84.83	86.81	188664
2024-01-30	86.13	88.27	86.13	88.15	228779
2024-01-31	86.92	86.95	83.59	83.84	302765
2024-02-01	83.86	84.41	79.75	83.06	261555
2024-02-02	81.82	83.94	81.55	83.34	196263
2024-02-05	82.27	83.07	81.29	82.66	194646
2024-02-06	82.40	83.33	80.97	81.21	197514
2024-02-07	81.33	82.24	79.58	81.11	204179
2024-02-08	80.66	81.74	80.48	81.52	157316
2024-02-09	81.69	83.00	80.61	82.91	156539
2024-02-12	83.00	85.45	83.00	84.16	148899
2024-02-13	80.71	81.30	78.99	80.00	172372
2024-02-14	80.93	81.34	80.25	81.30	226471
2024-02-15	81.96	84.10	81.96	83.73	161213
2024-02-16	83.38	84.84	83.27	83.94	149101
2024-02-20	83.06	84.27	83.02	83.68	138670
2024-02-21	83.32	83.32	82.26	83.15	214640
2024-02-22	83.18	83.66	82.86	83.58	136825
2024-02-23	83.22	84.14	82.72	83.31	124274
2024-02-26	82.89	83.84	82.54	82.98	122515
2024-02-27	83.40	84.58	82.91	84.51	147209
2024-02-28	84.04	84.66	83.50	84.00	210406
2024-02-29	84.82	86.04	84.21	85.01	304815
2024-03-01	85.00	85.25	83.23	84.84	233279
2024-03-04	84.69	85.87	84.52	85.14	196216
2024-03-05	84.56	88.97	84.56	88.82	180936
2024-03-06	88.64	89.64	86.66	88.17	190528
2024-03-07	88.97	89.53	87.49	87.77	205415
2024-03-08	88.91	89.29	87.06	87.17	91343
2024-03-11	86.61	86.76	86.06	86.08	115192
2024-03-12	86.00	86.53	85.31	86.12	152778
2024-03-13	86.14	87.14	86.14	87.02	176391
2024-03-14	86.42	86.65	85.11	86.24	403681
2024-03-15	86.11	87.75	86.11	87.22	373510
2024-03-18	87.38	87.57	85.86	86.09	238367
2024-03-19	85.85	87.25	85.85	86.50	179976
2024-03-20	86.32	89.38	86.02	88.96	198453
2024-03-21	89.13	90.51	88.42	88.69	166158
2024-03-22	88.88	88.88	87.27	88.00	167924
2024-03-25	87.77	89.07	87.73	87.73	68536
2024-03-26	88.23	88.23	87.09	87.59	77150
2024-03-27	87.75	91.14	87.75	91.07	119717
2024-03-28	90.82	92.08	90.56	92.00	169766
2024-04-01	92.70	92.75	90.36	91.06	141847
2024-04-02	89.97	91.13	89.33	89.50	187261
2024-04-03	89.01	89.98	88.88	89.23	214447
2024-04-04	90.85	91.12	89.46	89.89	132154
2024-04-05	89.46	90.15	89.14	89.85	92991
2024-04-08	90.05	91.37	90.05	91.14	65058
2024-04-09	90.98	92.29	90.98	92.23	108170
2024-04-10	90.60	92.37	87.50	88.15	124157
2024-04-11	88.42	88.42	86.74	87.94	82916
2024-04-12	87.05	87.50	86.62	86.84	78859
2024-04-15	87.21	88.47	85.63	86.34	102913
2024-04-16	86.45	86.63	85.02	85.35	108624
2024-04-17	85.39	86.51	85.12	85.13	104152
2024-04-18	85.56	85.79	85.07	85.43	99104
2024-04-19	85.30	87.85	85.30	87.85	102387
2024-04-22	88.20	89.80	87.32	89.26	130502
2024-04-23	88.93	92.43	88.93	91.11	259970
2024-04-24	89.75	93.51	89.75	93.05	256986
2024-04-25	92.54	92.55	89.61	89.96	148282
2024-04-26	90.44	91.08	90.18	90.83	164657
2024-04-29	91.22	91.47	89.86	89.95	160383
2024-04-30	89.69	90.34	88.66	88.73	121496
2024-05-01	89.05	91.72	88.77	90.24	161695
2024-05-02	90.84	91.96	90.48	91.84	133059
2024-05-03	92.46	93.73	91.25	92.26	127060
2024-05-06	92.58	93.14	92.46	92.55	81668
2024-05-07	92.74	93.55	92.49	92.49	120811
2024-05-08	91.51	93.44	91.48	93.26	104373
2024-05-09	93.63	93.76	92.65	93.49	124508
2024-05-10	93.72	94.60	93.18	94.37	64388
2024-05-13	95.00	95.00	94.05	94.25	89007
2024-05-14	94.17	95.07	93.94	95.00	85298
2024-05-15	95.71	96.41	94.62	95.82	96491
2024-05-16	95.52	95.78	95.12	95.19	70259
2024-05-17	94.92	95.93	94.72	95.68	87136
2024-05-20	95.34	95.72	94.17	94.19	100633
2024-05-21	93.77	94.43	93.29	94.43	105548
2024-05-22	94.08	94.58	92.05	92.96	78930
2024-05-23	93.15	93.75	90.50	91.22	103968
2024-05-24	91.80	92.05	90.36	92.05	83570
2024-05-28	92.49	93.73	90.05	90.83	138051
2024-05-29	89.72	90.15	88.70	89.66	128958
2024-05-30	90.00	90.66	89.63	89.76	178521
2024-05-31	90.34	91.00	89.74	90.62	174758
2024-06-03	91.53	91.53	89.25	90.10	136051
2024-06-04	89.52	90.16	88.10	88.52	146744
2024-06-05	89.17	89.67	88.33	89.58	97852
2024-06-06	89.45	89.74	88.66	89.68	148187
2024-06-07	89.02	89.51	88.31	89.30	159979
2024-06-10	89.18	89.18	87.35	87.60	227300
2024-06-11	87.35	87.50	86.44	87.12	222389
2024-06-12	88.76	91.09	88.76	89.69	149609
2024-06-13	89.26	89.26	87.77	88.08	195520
2024-06-14	86.93	88.05	86.69	87.28	149647
2024-06-17	87.14	88.96	86.94	88.79	125870
2024-06-18	88.79	89.61	88.30	89.45	76793
2024-06-20	89.01	89.79	88.96	89.17	199444
2024-06-21	89.42	89.42	87.97	88.20	296824
2024-06-24	88.35	90.29	87.87	90.04	138498
2024-06-25	89.69	89.69	88.33	88.70	115681
2024-06-26	88.08	89.13	88.04	88.77	108491
2024-06-27	88.58	89.50	88.09	89.48	161424
2024-06-28	90.04	91.75	90.00	91.64	554554
2024-07-01	91.84	92.48	90.75	90.79	108472
2024-07-02	90.45	92.31	86.43	92.09	97244
2024-07-03	91.86	91.98	90.42	90.43	105251
2024-07-05	90.44	90.44	87.86	88.28	253216
2024-07-08	89.02	89.62	87.79	87.91	124280
2024-07-09	87.55	89.29	87.31	89.27	90328
2024-07-10	89.48	90.88	88.91	90.84	76067
2024-07-11	91.86	94.71	91.16	94.61	145610
2024-07-12	95.07	95.96	94.68	95.43	133798
2024-07-15	96.12	99.00	96.12	98.18	119288
2024-07-16	98.94	101.99	98.05	101.99	209514
2024-07-17	100.52	104.68	100.52	104.18	172465
2024-07-18	103.05	105.65	101.48	102.56	150389
2024-07-19	102.13	104.33	101.98	103.68	142965
2024-07-22	103.25	107.02	102.49	106.79	232584
2024-07-23	107.56	107.98	102.00	106.00	227497
2024-07-24	106.00	107.21	105.06	105.19	275516
2024-07-25	105.17	107.32	105.17	105.71	235989
2024-07-26	106.67	107.50	105.37	105.72	227444
2024-07-29	106.23	106.50	104.08	104.19	130241
2024-07-30	104.31	105.21	103.93	104.25	103121
2024-07-31	104.17	104.50	102.46	102.84	281511
2024-08-01	102.80	102.95	98.32	98.75	228808
2024-08-02	96.63	97.50	94.04	96.92	201076
2024-08-05	93.43	96.68	91.33	95.85	154211
2024-08-06	96.06	97.23	95.40	96.10	138644
2024-08-07	97.57	98.47	96.08	96.17	126020
2024-08-08	97.17	98.15	96.86	97.79	97998
2024-08-09	97.61	98.40	96.62	97.45	101605
2024-08-12	97.95	99.62	95.73	95.95	141229
2024-08-13	96.79	97.29	95.67	97.12	100096
2024-08-14	97.29	97.30	96.06	97.21	92930
2024-08-15	97.79	99.87	97.23	98.34	121707
2024-08-16	98.48	100.18	98.28	99.55	63313
2024-08-19	99.69	101.64	99.69	101.48	74407
2024-08-20	101.05	101.05	99.20	99.48	101137
2024-08-21	99.88	100.50	98.86	100.39	129718
2024-08-22	100.12	101.61	100.07	101.25	82500
2024-08-23	101.51	105.44	101.09	104.89	410791
2024-08-26	105.52	106.20	103.83	104.05	99545
2024-08-27	103.30	103.70	102.37	102.92	79778
2024-08-28	102.18	104.81	101.81	104.26	82465
2024-08-29	104.80	105.07	103.27	103.90	96332
2024-08-30	104.13	105.06	103.72	104.95	146828
2024-09-03	104.55	105.33	102.91	103.39	90170
2024-09-04	103.25	104.89	101.73	103.45	124440
2024-09-05	103.94	104.16	102.50	102.92	99991
2024-09-06	102.94	103.57	101.04	101.46	98689
2024-09-09	101.46	103.52	101.46	103.16	199444
2024-09-10	103.30	103.50	100.54	102.45	117524
2024-09-11	101.62	101.62	98.87	100.80	106746
2024-09-12	101.43	101.60	99.97	101.01	62156
2024-09-13	101.55	102.96	101.55	102.96	106258
2024-09-16	103.01	104.78	101.79	104.45	101479
2024-09-17	104.52	106.29	103.70	104.14	130027
2024-09-18	104.46	108.00	103.34	104.73	118779
2024-09-19	106.45	107.83	105.48	107.51	130130
2024-09-20	108.01	108.01	105.59	105.83	680649
2024-09-23	106.39	107.14	105.82	106.62	102006
2024-09-24	106.85	107.11	104.19	104.34	101371
2024-09-25	104.46	104.46	102.50	102.79	112195
2024-09-26	103.71	104.82	103.00	104.22	88606
2024-09-27	105.30	105.39	103.74	104.38	62121
2024-09-30	103.71	106.02	103.71	104.62	123022
2024-10-01	104.35	104.35	100.80	101.23	133638
2024-10-02	101.04	101.98	100.61	101.27	104538
2024-10-03	100.55	101.92	99.93	101.76	93136
2024-10-04	103.69	104.33	102.87	103.48	96628
2024-10-07	102.98	103.10	102.31	102.64	100115
2024-10-08	102.66	103.95	102.66	102.81	111214
2024-10-09	102.55	104.85	102.55	104.64	87999
2024-10-10	103.83	105.14	103.73	105.11	114478
2024-10-11	105.38	109.00	105.38	107.95	206076
2024-10-14	108.08	109.89	107.35	109.33	94147
2024-10-15	110.56	113.06	110.17	110.98	273929
2024-10-16	111.52	113.54	111.52	112.89	139838
2024-10-17	112.50	114.93	112.41	114.66	119074
2024-10-18	114.46	114.85	113.29	113.74	139016
2024-10-21	113.34	113.34	109.85	110.17	169929
2024-10-22	108.00	109.24	105.15	107.96	318619
2024-10-23	107.90	110.21	105.99	107.90	339963
2024-10-24	107.90	108.53	106.55	108.01	141659
2024-10-25	108.68	108.68	105.45	105.66	117630
2024-10-28	106.70	108.93	106.55	108.34	126597
2024-10-29	107.55	108.21	106.39	106.57	143217
2024-10-30	106.12	109.55	106.12	107.88	115352
2024-10-31	107.56	108.23	106.07	106.23	111481
2024-11-01	107.27	107.27	104.40	105.43	220558
2024-11-04	104.71	105.47	103.32	104.05	153660
2024-11-05	104.36	107.18	104.36	106.99	114742
2024-11-06	114.31	119.52	113.54	118.86	307556
2024-11-07	117.09	117.66	113.10	113.62	215117
2024-11-08	113.52	116.43	112.69	115.48	120533
2024-11-11	116.85	118.80	116.63	117.40	168288
2024-11-12	116.61	117.84	116.44	116.80	108758
2024-11-13	116.99	117.83	115.43	115.77	221194
2024-11-14	116.16	116.58	113.54	114.64	163876
2024-11-15	114.08	114.98	112.29	114.66	165285
2024-11-18	114.71	115.20	113.86	114.69	143665
2024-11-19	113.26	115.38	113.26	115.22	159138
2024-11-20	115.00	115.50	113.54	114.31	122693
2024-11-21	114.81	117.53	114.33	115.65	123755
2024-11-22	115.65	117.85	115.65	117.53	196880
2024-11-25	119.25	121.58	119.25	119.67	301180
2024-11-26	119.67	119.67	118.24	119.25	87519
2024-11-27	119.59	120.77	119.13	119.63	164400
2024-11-29	120.38	121.31	118.17	118.87	97889
2024-12-02	118.55	119.70	117.97	118.61	173655
2024-12-03	118.25	118.51	117.16	118.10	119348
2024-12-04	117.70	119.63	117.53	119.47	132960
2024-12-05	119.38	120.16	117.44	117.80	269094
2024-12-06	118.50	119.10	116.95	118.38	147774
2024-12-09	118.22	118.38	116.27	116.56	129151
2024-12-10	116.98	117.99	115.27	116.96	139817
2024-12-11	117.69	118.75	116.83	117.82	179201
2024-12-12	117.93	117.98	116.95	117.03	166646
2024-12-13	117.35	117.37	115.33	116.05	186242
2024-12-16	116.19	117.28	115.38	117.10	148777
2024-12-17	116.47	117.24	113.62	114.35	160947
2024-12-18	114.68	115.82	108.53	108.74	192539
2024-12-19	109.78	111.29	107.41	108.18	192068
2024-12-20	107.60	110.31	107.60	109.69	266364
2024-12-23	109.05	109.28	108.14	108.89	101208
2024-12-24	109.33	109.95	108.80	109.83	34169
2024-12-26	109.08	109.92	107.61	109.71	77182
2024-12-27	109.03	109.80	107.37	108.20	102284
2024-12-30	107.53	108.20	106.98	107.32	121619
2024-12-31	107.66	108.28	106.37	106.45	173365
2025-01-02	107.38	109.61	106.26	106.78	149309
2025-01-03	106.93	108.23	105.37	108.22	111086
2025-01-06	108.55	110.38	108.22	108.86	131119
2025-01-07	109.26	109.98	107.69	108.69	145976
2025-01-08	107.98	108.65	107.13	108.06	123231
2025-01-10	106.09	106.32	103.74	104.50	108976
2025-01-13	103.63	106.62	103.63	106.55	90021
2025-01-14	107.34	109.80	107.20	109.44	122017
2025-01-15	112.19	113.50	109.95	111.23	124000
2025-01-16	110.73	111.58	109.97	111.12	146251
2025-01-17	111.42	112.99	111.41	112.99	159230
2025-01-21	114.70	116.29	113.42	114.26	228102
2025-01-22	112.40	114.36	111.02	112.80	172445
2025-01-23	112.66	113.18	109.94	110.60	174848
2025-01-24	110.00	110.77	109.41	109.91	164665
2025-01-27	109.88	112.46	109.35	110.69	167114
2025-01-28	109.69	110.99	108.69	110.47	110285
2025-01-29	110.45	112.90	108.93	110.28	124370
2025-01-30	111.50	112.48	109.75	111.02	116070
2025-01-31	110.80	111.21	109.79	110.42	113915
2025-02-03	107.63	109.38	106.53	108.03	117556
2025-02-04	107.71	110.31	107.45	109.43	214596
2025-02-05	109.84	110.79	108.90	110.78	107762
2025-02-06	111.43	112.87	110.81	112.68	99880
2025-02-07	112.75	112.75	110.00	111.14	123890
2025-02-10	111.33	111.33	109.86	110.04	129772
2025-02-11	109.45	113.03	109.45	112.83	102083
2025-02-12	110.81	111.01	109.47	109.80	83879
2025-02-13	110.36	110.85	109.51	110.69	75168
2025-02-14	111.39	112.47	110.15	110.57	143568
2025-02-18	110.65	112.00	110.00	111.49	149850
2025-02-19	110.53	111.47	110.32	110.80	64957
2025-02-20	110.72	110.72	108.26	109.34	92035
2025-02-21	110.04	110.87	107.58	108.19	131848
2025-02-24	108.56	108.83	107.19	107.26	96010
2025-02-25	107.63	108.44	106.66	106.75	97726
2025-02-26	106.75	107.74	105.49	106.56	143564
2025-02-27	106.49	107.91	105.59	107.62	121212
2025-02-28	108.03	109.23	107.65	108.96	173822
2025-03-03	109.45	111.12	108.08	108.75	162531
2025-03-04	107.89	107.89	103.74	104.74	178724
2025-03-05	105.34	106.65	103.39	105.32	130942
2025-03-06	104.70	104.70	102.18	102.72	160202
2025-03-07	102.74	103.24	100.69	102.44	96101
2025-03-10	101.06	101.80	98.62	99.15	140530
2025-03-11	98.93	100.00	97.84	98.85	125445
2025-03-12	99.44	101.24	99.16	101.24	56087

Explore More About BOKF

Coins representing dividend payouts and trends

BOKF Dividend History

Discover BOK Financial Corp's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

BOKF Stock Split History

Discover BOK Financial Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

BOKF Historical Prices

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

Web Analytics