CHRW Historical Prices

Summary

Key Stock Metrics

65.00

(April 17, 2024)

52-Week Low

114.82

(December 13, 2024)

52-Week High

121.23

(August 25, 2022)

All-Time High

104.34

(December 20, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-10-16	5.81	5.81	5.56	5.69	7436400
1997-10-17	5.66	5.75	5.41	5.59	3390400
1997-10-20	5.50	5.63	5.47	5.53	3068000
1997-10-21	5.56	5.69	5.50	5.59	2382400
1997-10-22	5.69	5.75	5.59	5.72	1525200
1997-10-23	5.69	5.69	5.53	5.59	1622400
1997-10-24	5.66	5.72	5.56	5.72	813600
1997-10-27	5.66	5.75	5.38	5.42	1507200
1997-10-28	5.25	5.69	4.94	5.59	2955600
1997-10-29	5.69	5.72	5.59	5.66	1859200
1997-10-30	5.53	5.56	5.38	5.50	856000
1997-10-31	5.44	5.64	5.44	5.50	561600
1997-11-03	5.63	5.84	5.53	5.73	1004000
1997-11-04	5.75	5.88	5.69	5.78	364000
1997-11-05	5.81	6.06	5.78	5.91	324400
1997-11-06	5.88	6.25	5.88	6.25	361600
1997-11-07	6.19	6.63	6.03	6.44	662400
1997-11-10	6.31	6.50	6.16	6.16	266800
1997-11-11	5.94	6.00	5.75	6.00	618000
1997-11-12	6.00	6.00	5.56	5.69	314800
1997-11-13	5.56	5.63	5.47	5.50	500000
1997-11-14	5.44	5.50	5.31	5.44	438000
1997-11-17	5.50	5.84	5.50	5.81	284000
1997-11-18	5.88	5.88	5.69	5.72	1429600
1997-11-19	5.72	5.81	5.56	5.56	148400
1997-11-20	5.63	5.63	5.31	5.56	1268000
1997-11-21	5.56	5.63	5.50	5.53	640800
1997-11-24	5.50	5.59	5.50	5.53	64400
1997-11-25	5.56	5.63	5.50	5.52	326800
1997-11-26	5.50	5.53	5.23	5.25	463200
1997-11-28	5.28	5.31	5.25	5.25	212800
1997-12-01	5.25	5.38	5.25	5.27	475200
1997-12-02	5.38	5.50	5.28	5.34	1280800
1997-12-03	5.44	5.50	5.34	5.50	934400
1997-12-04	5.50	5.63	5.41	5.55	681600
1997-12-05	5.50	5.75	5.44	5.69	282800
1997-12-08	5.69	5.75	5.66	5.72	227600
1997-12-09	5.75	5.81	5.59	5.59	124000
1997-12-10	5.63	5.63	5.31	5.38	269600
1997-12-11	5.25	5.38	5.16	5.31	400800
1997-12-12	5.38	5.38	5.16	5.16	412400
1997-12-15	5.25	5.38	5.17	5.22	289200
1997-12-16	5.13	5.31	5.13	5.22	190800
1997-12-17	5.16	5.19	5.03	5.03	584800
1997-12-18	5.09	5.09	4.97	5.00	272400
1997-12-19	5.03	5.03	4.94	4.94	921600
1997-12-22	4.94	5.31	4.94	5.06	924000
1997-12-23	5.19	5.19	4.94	5.00	2331200
1997-12-24	5.03	5.03	4.94	4.94	50400
1997-12-26	5.00	5.06	4.97	5.06	1248400
1997-12-29	5.06	5.28	5.00	5.28	430800
1997-12-30	5.06	5.34	5.06	5.28	662800
1997-12-31	5.41	5.69	5.25	5.59	911600
1998-01-02	5.53	5.78	5.53	5.78	112400
1998-01-05	6.03	6.09	5.63	5.63	629600
1998-01-06	5.59	5.59	5.25	5.42	915200
1998-01-07	5.42	5.75	5.42	5.56	164800
1998-01-08	5.50	5.78	5.50	5.75	236000
1998-01-09	5.66	5.75	5.50	5.50	140400
1998-01-12	5.38	5.53	5.34	5.34	927200
1998-01-13	5.50	5.50	5.31	5.44	100400
1998-01-14	5.44	5.56	5.34	5.36	585600
1998-01-15	5.44	5.44	5.34	5.38	417200
1998-01-16	5.44	5.59	5.34	5.56	69200
1998-01-20	5.50	5.78	5.50	5.78	348800
1998-01-21	5.75	5.78	5.72	5.75	141600
1998-01-22	5.72	5.75	5.66	5.66	92400
1998-01-23	5.66	5.88	5.66	5.81	211200
1998-01-26	5.88	5.88	5.63	5.72	497200
1998-01-27	5.75	5.75	5.63	5.63	96400
1998-01-28	5.63	5.69	5.63	5.66	154800
1998-01-29	5.66	5.81	5.66	5.72	108400
1998-01-30	5.80	5.80	5.66	5.72	130400
1998-02-02	5.78	6.16	5.78	6.00	580800
1998-02-03	5.94	6.13	5.94	6.00	159200
1998-02-04	6.00	6.09	5.91	5.91	557600
1998-02-05	5.88	5.97	5.88	5.88	73200
1998-02-06	5.97	6.09	5.88	5.94	246800
1998-02-09	5.91	6.19	5.91	6.06	724800
1998-02-10	6.06	6.31	6.06	6.25	401600
1998-02-11	6.16	6.25	5.53	5.75	2063200
1998-02-12	5.81	5.91	5.75	5.91	464400
1998-02-13	5.97	5.97	5.81	5.94	163200
1998-02-17	6.03	6.03	5.88	5.91	697200
1998-02-18	6.00	6.00	5.91	5.91	2071200
1998-02-19	6.00	6.00	5.84	5.84	184800
1998-02-20	5.84	5.91	5.78	5.78	89200
1998-02-23	5.78	5.84	5.72	5.72	621600
1998-02-24	5.72	5.83	5.50	5.50	417600
1998-02-25	5.50	5.63	5.47	5.59	201200
1998-02-26	5.56	5.56	5.47	5.47	149200
1998-02-27	5.53	5.69	5.47	5.69	278000
1998-03-02	5.60	5.69	5.41	5.41	360400
1998-03-03	5.50	5.50	5.34	5.38	414000
1998-03-04	5.50	5.50	5.38	5.41	489600
1998-03-05	5.34	5.44	5.34	5.41	228000
1998-03-06	5.38	5.50	5.38	5.44	424400
1998-03-09	5.50	5.50	5.38	5.44	106400
1998-03-10	5.44	5.44	5.38	5.38	232400
1998-03-11	5.44	5.56	5.38	5.52	1950800
1998-03-12	5.50	5.63	5.50	5.53	297200
1998-03-13	5.53	5.78	5.50	5.69	247200
1998-03-16	5.75	5.97	5.63	5.91	792400
1998-03-17	5.81	5.84	5.69	5.75	916400
1998-03-18	5.69	5.78	5.69	5.78	1550000
1998-03-19	5.81	5.92	5.75	5.88	597200
1998-03-20	5.81	5.91	5.81	5.88	258000
1998-03-23	5.81	5.91	5.81	5.81	368000
1998-03-24	5.84	6.03	5.81	6.00	906800
1998-03-25	6.00	6.16	5.88	5.88	408400
1998-03-26	6.06	6.06	5.88	5.88	344800
1998-03-27	5.88	6.00	5.88	5.95	220800
1998-03-30	5.97	6.03	5.97	6.00	136000
1998-03-31	6.00	6.56	6.00	6.50	1022400
1998-04-01	6.16	6.25	6.08	6.19	1616800
1998-04-02	6.16	6.75	6.06	6.69	1160000
1998-04-03	6.41	6.48	6.25	6.28	1657600
1998-04-06	6.25	6.50	6.19	6.33	317200
1998-04-07	6.28	6.28	6.19	6.19	139600
1998-04-08	6.19	6.22	6.13	6.13	496000
1998-04-09	6.13	6.19	5.94	6.00	221600
1998-04-13	6.00	6.00	5.69	5.81	314000
1998-04-14	5.84	5.91	5.72	5.78	233600
1998-04-15	5.72	5.75	5.59	5.75	2683200
1998-04-16	5.69	5.94	5.69	5.83	126400
1998-04-17	5.84	5.94	5.75	5.83	326400
1998-04-20	5.72	5.81	5.69	5.81	279600
1998-04-21	5.81	5.81	5.72	5.75	226000
1998-04-22	5.81	5.84	5.72	5.81	903600
1998-04-23	5.84	5.84	5.69	5.78	685200
1998-04-24	5.75	5.78	5.72	5.75	143200
1998-04-27	5.75	5.75	5.59	5.63	1390000
1998-04-28	5.66	5.66	5.59	5.59	403200
1998-04-29	5.66	5.72	5.59	5.63	731200
1998-04-30	5.63	5.72	5.63	5.72	145200
1998-05-01	5.63	5.75	5.59	5.73	276400
1998-05-04	5.73	5.75	5.66	5.69	112800
1998-05-05	5.75	5.78	5.66	5.69	100000
1998-05-06	5.75	5.75	5.69	5.72	24800
1998-05-07	5.72	5.73	5.63	5.69	128400
1998-05-08	5.69	5.69	5.63	5.69	150400
1998-05-11	5.63	5.66	5.63	5.65	108000
1998-05-12	5.66	5.66	5.61	5.64	118400
1998-05-13	5.64	5.64	5.59	5.59	142800
1998-05-14	5.63	5.63	5.53	5.53	138400
1998-05-15	5.59	5.61	5.52	5.59	66400
1998-05-18	5.63	5.63	5.38	5.44	634400
1998-05-19	5.56	5.66	5.47	5.53	296800
1998-05-20	5.66	5.66	5.59	5.63	202400
1998-05-21	5.66	5.69	5.63	5.66	398400
1998-05-22	5.63	5.72	5.63	5.69	301600
1998-05-26	5.72	5.75	5.64	5.69	558800
1998-05-27	5.63	5.75	5.63	5.70	295600
1998-05-28	5.69	5.73	5.69	5.72	112400
1998-05-29	5.72	5.78	5.69	5.78	208400
1998-06-01	5.78	5.94	5.75	5.89	540800
1998-06-02	5.88	6.03	5.88	5.97	541600
1998-06-03	5.92	5.97	5.89	5.97	277600
1998-06-04	5.89	6.00	5.88	5.89	420000
1998-06-05	5.91	5.91	5.63	5.81	706000
1998-06-08	5.75	5.94	5.75	5.94	446000
1998-06-09	5.91	6.00	5.91	5.92	665600
1998-06-10	5.91	5.94	5.69	5.72	330800
1998-06-11	5.72	5.84	5.41	5.56	698000
1998-06-12	5.66	5.66	5.47	5.53	1443200
1998-06-15	5.44	5.56	5.38	5.50	454000
1998-06-16	5.63	5.88	5.47	5.88	194400
1998-06-17	5.88	5.88	5.69	5.72	1214400
1998-06-18	5.75	5.88	5.66	5.77	403600
1998-06-19	5.78	6.00	5.75	5.97	1246000
1998-06-22	5.91	6.03	5.81	6.00	280800
1998-06-23	6.03	6.03	5.97	5.98	479200
1998-06-24	6.00	6.00	5.88	5.97	369200
1998-06-25	5.95	6.00	5.95	5.97	356400
1998-06-26	6.00	6.19	5.97	6.11	1744000
1998-06-29	6.19	6.25	6.13	6.17	410400
1998-06-30	6.13	6.28	6.13	6.22	1802400
1998-07-01	6.22	6.25	6.22	6.23	732400
1998-07-02	6.25	6.28	6.23	6.28	801200
1998-07-06	6.31	6.41	6.27	6.34	186400
1998-07-07	6.28	6.45	6.28	6.45	510800
1998-07-08	6.41	6.41	6.09	6.16	239600
1998-07-09	6.06	6.28	6.06	6.25	265600
1998-07-10	6.25	6.25	6.06	6.09	146400
1998-07-13	6.16	6.38	6.09	6.13	444800
1998-07-14	6.03	6.19	6.03	6.19	167600
1998-07-15	6.09	6.34	6.09	6.27	365600
1998-07-16	6.22	6.31	6.09	6.28	412800
1998-07-17	6.25	6.31	6.22	6.31	197200
1998-07-20	6.28	6.36	6.25	6.34	279200
1998-07-21	6.34	6.38	6.28	6.31	347600
1998-07-22	6.38	6.38	6.22	6.31	564800
1998-07-23	6.25	6.34	6.23	6.31	134000
1998-07-24	6.25	6.28	6.22	6.27	146400
1998-07-27	6.13	6.16	5.55	5.91	242800
1998-07-28	5.91	6.03	5.81	6.03	64400
1998-07-29	6.09	6.16	6.03	6.09	158800
1998-07-30	6.16	6.16	6.09	6.09	61200
1998-07-31	6.08	6.28	6.08	6.16	113200
1998-08-03	6.16	6.25	6.03	6.05	253600
1998-08-04	6.09	6.13	5.72	5.75	312000
1998-08-05	5.81	6.00	5.72	5.94	428800
1998-08-06	5.88	5.91	5.75	5.84	324400
1998-08-07	5.78	6.09	5.78	5.82	165200
1998-08-10	5.78	5.80	5.42	5.53	905600
1998-08-11	5.31	5.72	5.22	5.63	264000
1998-08-12	5.75	5.78	5.69	5.70	82800
1998-08-13	5.63	5.63	5.47	5.56	229200
1998-08-14	5.56	5.56	5.47	5.52	81600
1998-08-17	5.50	5.81	5.50	5.75	251600
1998-08-18	5.81	5.98	5.75	5.98	376800
1998-08-19	5.97	6.13	5.78	5.89	640400
1998-08-20	5.88	6.09	5.88	6.03	178000
1998-08-21	6.09	6.09	5.84	6.06	157600
1998-08-24	5.97	6.06	5.88	5.94	19600
1998-08-25	5.88	6.05	5.88	6.03	354400
1998-08-26	5.84	6.04	5.84	6.03	362800
1998-08-27	5.97	6.03	5.69	6.00	203600
1998-08-28	6.03	6.03	5.63	5.69	424800
1998-08-31	5.72	5.72	4.98	5.00	837600
1998-09-01	5.13	5.50	5.03	5.28	941600
1998-09-02	5.28	5.75	5.28	5.50	239600
1998-09-03	5.41	5.48	4.81	4.97	3759200
1998-09-04	4.97	4.97	3.91	4.63	783600
1998-09-08	4.75	5.25	4.69	5.11	495600
1998-09-09	4.97	4.97	4.75	4.75	392800
1998-09-10	4.69	4.69	4.38	4.38	479200
1998-09-11	4.48	4.53	4.48	4.52	282800
1998-09-14	4.56	4.56	4.39	4.47	222800
1998-09-15	4.53	4.53	4.38	4.47	2077600
1998-09-16	4.53	4.59	4.47	4.56	484000
1998-09-17	4.34	4.50	4.34	4.50	182400
1998-09-18	4.66	4.72	4.56	4.67	196000
1998-09-21	4.56	4.84	4.56	4.80	69600
1998-09-22	4.94	5.00	4.88	4.98	158800
1998-09-23	5.00	5.22	4.97	5.11	270400
1998-09-24	5.13	5.22	5.09	5.13	80400
1998-09-25	5.06	5.13	5.06	5.06	137200
1998-09-28	5.00	5.13	5.00	5.09	355600
1998-09-29	5.00	5.13	5.00	5.06	84000
1998-09-30	5.00	5.03	4.94	5.03	183600
1998-10-01	5.03	5.03	4.73	4.75	1542800
1998-10-02	4.75	4.81	4.72	4.72	1077200
1998-10-05	4.81	4.81	4.31	4.34	944800
1998-10-06	4.44	4.50	4.23	4.23	525600
1998-10-07	4.34	4.34	3.88	4.13	1106400
1998-10-08	3.92	4.03	3.59	3.69	619200
1998-10-09	3.94	3.97	3.77	3.92	794400
1998-10-12	3.92	4.63	3.81	4.56	1529200
1998-10-13	4.47	4.59	4.44	4.52	724400
1998-10-14	4.50	4.50	4.38	4.50	144400
1998-10-15	4.50	5.31	4.47	5.00	604400
1998-10-16	4.97	5.13	4.59	4.75	166800
1998-10-19	4.75	4.91	4.59	4.83	154000
1998-10-20	4.94	5.11	4.88	5.00	619600
1998-10-21	5.19	5.41	5.06	5.25	1560400
1998-10-22	5.25	5.38	5.16	5.23	338400
1998-10-23	5.19	5.22	5.13	5.19	997200
1998-10-26	5.19	5.30	5.13	5.30	425200
1998-10-27	5.25	5.38	5.23	5.25	1124400
1998-10-28	5.19	5.31	5.17	5.27	102800
1998-10-29	5.25	5.38	5.23	5.34	130800
1998-10-30	5.38	5.59	5.31	5.55	1484800
1998-11-02	5.61	5.69	5.50	5.69	791600
1998-11-03	5.63	5.75	5.59	5.70	644800
1998-11-04	5.75	5.95	5.67	5.95	816000
1998-11-05	5.86	5.94	5.78	5.86	352400
1998-11-06	5.81	5.97	5.81	5.92	452000
1998-11-09	5.91	6.02	5.91	5.98	806400
1998-11-10	6.00	6.03	5.97	6.02	306000
1998-11-11	6.02	6.03	5.97	5.99	670400
1998-11-12	5.97	6.03	5.97	6.00	322000
1998-11-13	5.98	6.02	5.98	5.98	321600
1998-11-16	6.03	6.03	5.58	5.58	987200
1998-11-17	5.57	5.81	5.57	5.75	150400
1998-11-18	5.75	5.89	5.75	5.84	318000
1998-11-19	5.84	5.89	5.78	5.83	348000
1998-11-20	5.81	5.81	5.72	5.77	312400
1998-11-23	5.72	5.78	5.64	5.75	1004000
1998-11-24	5.69	5.75	5.64	5.66	608000
1998-11-25	5.63	5.63	5.52	5.56	129200
1998-11-27	5.53	5.61	5.53	5.61	5200
1998-11-30	5.56	5.66	5.56	5.64	472400
1998-12-01	5.56	5.91	5.56	5.86	267200
1998-12-02	5.91	5.91	5.69	5.72	147600
1998-12-03	5.72	5.91	5.69	5.91	464400
1998-12-04	5.78	6.17	5.78	6.06	2014400
1998-12-07	6.09	6.11	5.91	5.97	1131200
1998-12-08	5.91	6.06	5.91	6.06	294400
1998-12-09	6.03	6.09	5.91	5.91	622000
1998-12-10	5.91	6.00	5.91	5.98	203200
1998-12-11	5.91	5.94	5.84	5.94	353600
1998-12-14	5.91	5.94	5.81	5.88	502400
1998-12-15	5.84	5.89	5.84	5.88	252400
1998-12-16	5.88	6.06	5.81	6.06	444000
1998-12-17	6.06	6.17	6.00	6.17	334800
1998-12-18	6.16	6.25	6.16	6.23	848400
1998-12-21	6.23	6.25	6.19	6.25	187600
1998-12-22	6.16	6.25	6.16	6.25	367200
1998-12-23	6.22	6.41	6.19	6.38	728000
1998-12-24	6.34	6.44	6.31	6.34	252400
1998-12-28	6.34	6.48	6.34	6.47	183200
1998-12-29	6.38	6.56	6.38	6.50	790000
1998-12-30	6.47	6.50	6.36	6.42	1212800
1998-12-31	6.36	6.50	6.34	6.48	424800
1999-01-04	6.45	6.50	6.34	6.38	570800
1999-01-05	6.41	6.47	6.31	6.44	526800
1999-01-06	6.44	6.45	6.34	6.38	193200
1999-01-07	6.34	6.45	6.34	6.44	522400
1999-01-08	6.44	6.45	6.25	6.25	137200
1999-01-11	6.22	6.41	6.22	6.39	1048000
1999-01-12	6.31	6.44	6.31	6.36	712000
1999-01-13	6.00	6.50	6.00	6.50	1135600
1999-01-14	6.47	6.69	6.44	6.50	1855200
1999-01-15	6.44	6.53	6.44	6.52	222800
1999-01-19	6.50	6.50	6.48	6.48	238400
1999-01-20	6.50	6.52	6.47	6.47	419600
1999-01-21	6.47	6.59	6.47	6.59	999600
1999-01-22	6.52	6.70	6.52	6.59	250400
1999-01-25	6.59	6.66	6.53	6.66	227200
1999-01-26	6.56	6.72	6.56	6.63	191600
1999-01-27	6.63	6.73	6.59	6.69	203200
1999-01-28	6.73	6.75	6.69	6.73	463600
1999-01-29	6.75	6.91	6.69	6.84	508000
1999-02-01	6.84	7.14	6.78	7.05	1192800
1999-02-02	7.05	7.38	7.05	7.34	829200
1999-02-03	7.25	7.41	7.22	7.41	625600
1999-02-04	7.31	7.31	7.00	7.25	418400
1999-02-05	7.13	7.22	7.13	7.22	220400
1999-02-08	6.97	7.44	6.81	7.31	847200
1999-02-09	7.31	7.38	6.84	6.84	754400
1999-02-10	7.00	7.00	6.81	6.81	329200
1999-02-11	6.83	6.88	6.72	6.75	480000
1999-02-12	6.72	6.72	6.22	6.30	612400
1999-02-16	6.30	6.42	6.25	6.42	226000
1999-02-17	6.44	6.47	6.41	6.42	549200
1999-02-18	6.42	6.48	6.31	6.34	488800
1999-02-19	6.36	6.41	6.28	6.28	484400
1999-02-22	6.34	6.53	6.33	6.50	180000
1999-02-23	6.44	6.59	6.44	6.44	231600
1999-02-24	6.41	6.50	6.30	6.30	180800
1999-02-25	6.28	6.38	6.28	6.38	196000
1999-02-26	6.28	6.56	6.28	6.56	246000
1999-03-01	6.44	6.91	6.44	6.91	348800
1999-03-02	6.81	7.03	6.81	6.88	839200
1999-03-03	6.83	7.00	6.81	6.88	92400
1999-03-04	7.00	7.00	6.88	6.88	306000
1999-03-05	7.00	7.00	6.91	6.94	450400
1999-03-08	7.05	7.05	6.88	6.88	290400
1999-03-09	6.88	7.00	6.72	6.80	186400
1999-03-10	6.81	6.91	6.75	6.81	163600
1999-03-11	6.78	6.78	6.67	6.78	179200
1999-03-12	6.67	6.83	6.67	6.72	361600
1999-03-15	6.72	6.75	6.66	6.70	180400
1999-03-16	6.69	6.73	6.47	6.47	155200
1999-03-17	6.50	6.56	6.38	6.50	426000
1999-03-18	6.38	6.50	6.38	6.47	128400
1999-03-19	6.39	6.53	6.39	6.44	147600
1999-03-22	6.36	6.52	6.36	6.38	137600
1999-03-23	6.38	6.41	6.31	6.34	287200
1999-03-24	6.31	6.38	6.31	6.36	193200
1999-03-25	6.36	6.41	6.36	6.41	57600
1999-03-26	6.44	6.50	6.36	6.50	262800
1999-03-29	6.36	6.70	6.36	6.68	395200
1999-03-30	6.66	6.66	6.50	6.56	588800
1999-03-31	6.56	6.59	6.34	6.36	796000
1999-04-01	6.50	6.50	6.38	6.44	100000
1999-04-05	6.44	6.55	6.38	6.48	105200
1999-04-06	6.41	6.63	6.41	6.59	204800
1999-04-07	6.50	6.53	6.47	6.52	141600
1999-04-08	6.44	6.56	6.41	6.47	405600
1999-04-09	6.53	6.53	6.44	6.48	117600
1999-04-12	6.44	6.50	6.44	6.48	125600
1999-04-13	6.44	6.56	6.42	6.52	441200
1999-04-14	6.59	6.77	6.53	6.69	794400
1999-04-15	6.69	6.78	6.69	6.75	715200
1999-04-16	6.72	6.78	6.72	6.77	430400
1999-04-19	6.84	7.03	6.77	6.97	1277600
1999-04-20	6.84	7.03	6.78	6.84	261200
1999-04-21	6.95	7.25	6.88	7.22	1750800
1999-04-22	7.22	7.34	7.22	7.33	872000
1999-04-23	7.30	7.30	7.06	7.22	343600
1999-04-26	7.17	7.34	7.13	7.34	561600
1999-04-27	7.31	7.45	7.31	7.31	756800
1999-04-28	7.28	7.34	7.09	7.25	448000
1999-04-29	7.25	7.28	7.14	7.25	240800
1999-04-30	7.22	7.50	7.20	7.48	1464400
1999-05-03	7.48	8.00	7.45	7.64	3363200
1999-05-04	7.75	8.02	7.66	7.92	1439600
1999-05-05	7.81	8.02	7.81	7.98	1077200
1999-05-06	7.94	8.23	7.91	8.13	1516000
1999-05-07	8.17	8.27	7.88	7.94	1044800
1999-05-10	7.88	8.13	7.88	8.13	765200
1999-05-11	8.06	8.25	8.00	8.17	694400
1999-05-12	8.19	8.50	8.13	8.50	822400
1999-05-13	8.48	8.78	8.47	8.53	1917600
1999-05-14	8.48	8.48	8.09	8.13	1567200
1999-05-17	8.16	8.17	8.09	8.16	1408800
1999-05-18	8.13	8.16	7.88	7.88	1112800
1999-05-19	7.88	7.91	7.80	7.84	457600
1999-05-20	7.94	8.11	7.94	7.94	303600
1999-05-21	8.03	8.06	7.91	8.00	328800
1999-05-24	8.03	8.06	7.69	7.69	259600
1999-05-25	7.70	7.91	7.70	7.91	607600
1999-05-26	7.78	8.06	7.78	8.06	132000
1999-05-27	8.00	8.06	7.97	8.03	482000
1999-05-28	8.00	8.09	8.00	8.08	609600
1999-06-01	8.05	8.56	8.05	8.56	656800
1999-06-02	8.50	8.73	8.50	8.73	580400
1999-06-03	8.75	8.77	8.44	8.56	862400
1999-06-04	8.55	8.56	8.27	8.38	296400
1999-06-07	8.32	8.38	8.22	8.27	460400
1999-06-08	8.25	8.31	8.13	8.20	833200
1999-06-09	8.14	8.19	7.75	7.81	346000
1999-06-10	7.75	7.94	7.75	7.88	702000
1999-06-11	7.88	8.02	7.84	7.95	811600
1999-06-14	8.00	8.00	7.91	7.94	242400
1999-06-15	7.94	7.97	7.84	7.97	130000
1999-06-16	7.94	8.50	7.94	8.47	280800
1999-06-17	8.47	8.69	8.34	8.64	418000
1999-06-18	8.73	8.94	8.69	8.86	1032000
1999-06-21	8.86	9.00	8.86	8.91	826000
1999-06-22	8.86	8.94	8.75	8.80	276400
1999-06-23	8.75	8.97	8.75	8.94	864800
1999-06-24	9.00	9.00	8.64	8.73	269200
1999-06-25	8.75	8.94	8.75	8.89	125200
1999-06-28	8.92	9.17	8.81	9.17	525600
1999-06-29	9.13	9.41	9.09	9.16	483600
1999-06-30	9.13	9.25	9.08	9.19	615600
1999-07-01	9.16	9.19	8.88	9.13	444000
1999-07-02	9.11	9.41	9.11	9.34	349200
1999-07-06	9.34	9.38	9.20	9.22	127600
1999-07-07	9.20	9.23	8.44	8.44	876800
1999-07-08	8.59	8.78	8.55	8.77	439600
1999-07-09	8.78	8.84	8.69	8.78	971200
1999-07-12	8.78	8.88	8.75	8.80	149600
1999-07-13	8.81	8.81	8.56	8.72	125600
1999-07-14	8.73	8.75	8.56	8.56	644800
1999-07-15	8.55	8.70	8.53	8.64	369200
1999-07-16	8.63	8.63	8.50	8.61	299600
1999-07-19	8.63	8.78	8.53	8.78	162400
1999-07-20	8.81	9.09	8.69	9.09	446400
1999-07-21	9.13	9.16	8.97	9.03	105200
1999-07-22	9.05	9.05	8.70	8.81	175200
1999-07-23	8.78	8.97	8.75	8.78	278000
1999-07-26	8.69	9.09	8.66	8.95	207200
1999-07-27	8.94	9.06	8.94	8.97	128000
1999-07-28	8.98	8.98	8.67	8.78	150800
1999-07-29	8.66	8.75	8.64	8.75	89200
1999-07-30	8.75	8.84	8.58	8.84	244400
1999-08-02	8.92	9.00	8.81	8.91	189200
1999-08-03	8.91	8.91	8.59	8.61	157600
1999-08-04	8.55	8.55	8.47	8.47	230000
1999-08-05	8.48	8.98	8.47	8.97	198400
1999-08-06	8.88	8.89	8.81	8.83	17200
1999-08-09	8.81	8.86	8.56	8.58	232400
1999-08-10	8.53	8.61	8.47	8.53	458000
1999-08-11	8.56	8.56	8.44	8.50	356000
1999-08-12	8.50	8.50	8.13	8.13	149200
1999-08-13	8.20	8.33	8.19	8.31	413200
1999-08-16	8.28	8.34	8.28	8.31	69200
1999-08-17	8.31	8.31	8.09	8.25	361200
1999-08-18	8.30	8.30	8.06	8.11	234400
1999-08-19	8.08	8.22	7.95	8.22	412800
1999-08-20	8.16	8.41	8.16	8.33	227200
1999-08-23	8.34	8.36	8.13	8.31	149600
1999-08-24	8.31	8.36	8.25	8.28	164800
1999-08-25	8.36	8.39	8.25	8.36	307200
1999-08-26	8.36	8.38	8.25	8.25	57600
1999-08-27	8.25	8.25	7.91	7.97	174800
1999-08-30	8.06	8.19	7.69	7.69	433200
1999-08-31	7.79	7.97	7.75	7.88	710000
1999-09-01	7.84	7.98	7.84	7.89	380400
1999-09-02	7.86	7.86	7.63	7.77	201600
1999-09-03	7.78	8.38	7.72	8.36	310800
1999-09-07	8.30	8.34	8.20	8.34	156800
1999-09-08	8.20	8.25	8.17	8.25	385600
1999-09-09	8.22	8.63	8.22	8.63	172000
1999-09-10	8.55	8.69	8.42	8.50	163600
1999-09-13	8.44	8.50	8.22	8.22	322800
1999-09-14	8.22	8.53	8.22	8.48	185600
1999-09-15	8.47	8.81	8.47	8.63	290400
1999-09-16	8.59	8.63	8.19	8.23	304400
1999-09-17	8.31	8.53	8.30	8.38	242800
1999-09-20	8.44	8.50	8.34	8.34	474400
1999-09-21	8.34	8.34	8.19	8.34	1202400
1999-09-22	8.23	8.29	8.22	8.25	74400
1999-09-23	8.25	8.36	8.22	8.22	188000
1999-09-24	8.22	8.25	8.14	8.19	291600
1999-09-27	8.30	8.50	8.25	8.43	156000
1999-09-28	8.44	8.72	8.41	8.55	406400
1999-09-29	8.47	8.58	8.13	8.56	1266400
1999-09-30	8.52	8.58	8.14	8.42	1072400
1999-10-01	8.41	8.44	8.20	8.28	190000
1999-10-04	8.31	8.34	8.13	8.14	388400
1999-10-05	8.13	8.27	8.13	8.23	191600
1999-10-06	8.25	8.41	8.19	8.36	308000
1999-10-07	8.39	8.67	8.38	8.44	600800
1999-10-08	8.44	8.75	8.41	8.56	293200
1999-10-11	8.61	8.69	8.61	8.63	362400
1999-10-12	8.63	8.66	8.38	8.38	284400
1999-10-13	8.50	8.50	8.00	8.13	399200
1999-10-14	8.14	8.25	8.13	8.19	276000
1999-10-15	8.11	8.31	8.03	8.13	341200
1999-10-18	8.17	8.28	8.13	8.19	290400
1999-10-19	8.27	8.31	8.11	8.20	276800
1999-10-20	8.33	8.38	8.22	8.31	533600
1999-10-21	8.23	8.28	8.23	8.27	232400
1999-10-22	8.28	8.34	8.27	8.30	329200
1999-10-25	8.25	8.30	8.13	8.17	396000
1999-10-26	8.16	8.19	7.78	7.84	982400
1999-10-27	7.86	8.50	7.86	8.25	472400
1999-10-28	8.25	8.28	8.06	8.16	902800
1999-10-29	8.13	8.52	8.13	8.45	520000
1999-11-01	8.45	8.50	8.28	8.28	291600
1999-11-02	8.28	8.38	8.28	8.34	364000
1999-11-03	8.38	8.41	8.11	8.25	369600
1999-11-04	8.28	8.34	7.75	7.81	635600
1999-11-05	7.83	7.94	7.31	7.42	4198400
1999-11-08	7.44	7.44	7.13	7.20	774800
1999-11-09	7.31	7.44	6.86	7.03	1223200
1999-11-10	7.06	7.81	7.03	7.81	1954800
1999-11-11	7.83	8.06	7.75	7.91	725200
1999-11-12	7.91	8.03	7.91	7.97	370400
1999-11-15	8.02	8.03	7.91	8.02	431600
1999-11-16	8.02	8.03	7.97	8.00	1638800
1999-11-17	8.02	8.05	7.80	7.84	1310000
1999-11-18	7.89	8.48	7.78	8.39	1110800
1999-11-19	8.41	8.41	8.06	8.13	283600
1999-11-22	8.13	8.44	8.06	8.38	482800
1999-11-23	8.31	8.69	8.31	8.69	338800
1999-11-24	8.50	8.72	8.50	8.72	556000
1999-11-26	8.59	8.72	8.56	8.63	140800
1999-11-29	8.63	8.63	8.53	8.53	132000
1999-11-30	8.63	8.81	8.59	8.72	384800
1999-12-01	8.77	8.88	8.75	8.88	474800
1999-12-02	8.84	8.84	8.75	8.78	396000
1999-12-03	8.78	8.91	8.59	8.91	789600
1999-12-06	8.84	8.84	8.72	8.78	231200
1999-12-07	8.78	8.78	8.63	8.78	155200
1999-12-08	8.73	8.77	8.69	8.77	318000
1999-12-09	8.69	8.88	8.64	8.64	245200
1999-12-10	8.73	8.73	8.25	8.36	503200
1999-12-13	8.25	8.69	8.22	8.50	357200
1999-12-14	8.50	8.72	8.50	8.69	83600
1999-12-15	8.69	8.83	8.63	8.78	269600
1999-12-16	8.75	8.88	8.72	8.88	512400
1999-12-17	8.99	9.25	8.94	9.05	1523600
1999-12-20	9.10	9.64	9.05	9.56	1155200
1999-12-21	9.63	10.00	9.58	9.75	1592400
1999-12-22	9.81	9.81	9.47	9.49	770400
1999-12-23	9.50	9.66	9.44	9.66	518400
1999-12-27	9.58	10.00	9.58	10.00	1680000
1999-12-28	9.97	10.52	9.84	10.52	556800
1999-12-29	10.34	10.38	10.11	10.13	838800
1999-12-30	10.11	10.22	9.94	9.94	256400
1999-12-31	9.97	10.00	9.81	9.94	133200
2000-01-03	10.00	10.00	9.72	9.78	1029600
2000-01-04	9.63	9.63	9.45	9.45	805600
2000-01-05	9.38	9.44	9.27	9.33	809600
2000-01-06	9.25	9.38	9.25	9.38	1070800
2000-01-07	9.39	9.50	9.30	9.50	554800
2000-01-10	9.56	9.97	9.50	9.92	300800
2000-01-11	9.88	9.97	9.70	9.77	247600
2000-01-12	9.78	9.97	9.75	9.84	482800
2000-01-13	9.81	9.97	9.81	9.94	122800
2000-01-14	9.88	10.03	9.86	10.00	304000
2000-01-18	9.95	10.00	9.91	9.92	208000
2000-01-19	9.89	10.23	9.88	10.22	353200
2000-01-20	10.20	10.20	10.05	10.11	262400
2000-01-21	10.10	10.10	9.81	9.83	538000
2000-01-24	9.88	10.34	9.81	10.30	606000
2000-01-25	10.28	10.52	10.05	10.13	1126800
2000-01-26	10.22	10.22	9.89	10.19	794800
2000-01-27	10.19	10.19	9.97	9.98	111600
2000-01-28	9.97	10.38	9.94	10.38	488400
2000-01-31	10.27	10.53	10.00	10.17	376000
2000-02-01	10.19	10.31	9.84	10.31	411200
2000-02-02	10.20	10.75	10.13	10.64	793600
2000-02-03	10.64	10.66	10.50	10.63	184000
2000-02-04	10.63	10.77	10.58	10.70	290400
2000-02-07	10.66	10.88	10.51	10.88	422400
2000-02-08	10.88	11.31	10.86	11.05	686000
2000-02-09	11.06	12.25	11.06	11.97	1471200
2000-02-10	12.06	12.09	11.78	11.80	696000
2000-02-11	11.91	11.91	10.89	10.89	972800
2000-02-14	11.03	11.06	10.44	10.81	484400
2000-02-15	10.81	10.88	10.28	10.44	718000
2000-02-16	10.56	10.72	10.56	10.66	266800
2000-02-17	10.68	10.73	10.47	10.53	282400
2000-02-18	10.63	10.63	10.19	10.19	224000
2000-02-22	10.16	10.53	10.00	10.38	488800
2000-02-23	11.13	11.56	10.97	11.17	2728000
2000-02-24	11.13	11.63	11.09	11.31	1463200
2000-02-25	11.34	11.59	11.31	11.48	938400
2000-02-28	11.50	12.53	11.39	12.38	1347600
2000-02-29	12.38	12.84	12.22	12.75	11688800
2000-03-01	12.60	12.64	12.45	12.56	3234000
2000-03-02	12.59	12.61	12.41	12.41	2401600
2000-03-03	12.50	12.51	12.39	12.41	1906000
2000-03-06	12.42	12.42	12.38	12.39	714800
2000-03-07	12.38	12.73	12.34	12.73	859200
2000-03-08	12.59	12.97	12.59	12.72	812000
2000-03-09	12.81	12.81	12.59	12.59	338400
2000-03-10	12.59	12.61	12.34	12.36	488000
2000-03-13	12.31	12.31	11.88	12.16	560400
2000-03-14	12.16	12.22	10.84	11.52	1622000
2000-03-15	11.56	11.63	11.34	11.36	2358400
2000-03-16	11.41	11.50	10.72	11.02	1012400
2000-03-17	10.55	10.77	10.42	10.42	960400
2000-03-20	10.84	10.88	10.00	10.03	976400
2000-03-21	10.16	10.28	9.83	10.27	604800
2000-03-22	10.39	10.52	10.28	10.52	574800
2000-03-23	10.50	10.56	10.42	10.52	1060000
2000-03-24	10.63	10.63	10.50	10.50	573600
2000-03-27	10.59	10.59	10.36	10.47	228000
2000-03-28	10.49	10.52	10.47	10.47	491600
2000-03-29	10.47	10.53	10.06	10.13	425600
2000-03-30	10.16	10.53	9.88	9.89	551200
2000-03-31	10.03	10.22	9.31	9.31	2133200
2000-04-03	9.50	9.56	8.58	8.75	711600
2000-04-04	8.89	10.84	8.75	10.09	3248000
2000-04-05	9.94	10.34	9.69	9.84	2910400
2000-04-06	9.88	10.53	9.77	10.09	540000
2000-04-07	10.27	10.95	10.16	10.86	763200
2000-04-10	10.72	11.00	10.42	10.42	771600
2000-04-11	10.39	11.28	10.16	10.53	438400
2000-04-12	10.53	11.56	10.53	11.50	639600
2000-04-13	11.50	11.53	10.97	11.02	713200
2000-04-14	10.95	10.95	9.69	10.31	308400
2000-04-17	10.25	10.50	9.61	10.33	1004000
2000-04-18	10.31	11.88	10.27	11.25	1580400
2000-04-19	11.42	11.75	10.94	11.73	599200
2000-04-20	11.75	12.30	11.48	12.00	1030000
2000-04-24	12.00	12.48	11.86	12.22	724400
2000-04-25	12.31	12.39	11.88	12.36	299200
2000-04-26	12.44	12.44	12.00	12.05	256800
2000-04-27	11.94	12.42	11.69	12.31	384400
2000-04-28	12.36	12.53	12.22	12.50	654400
2000-05-01	12.44	12.75	12.44	12.59	1045200
2000-05-02	12.50	12.67	12.44	12.66	547200
2000-05-03	12.63	12.69	11.50	11.84	508400
2000-05-04	12.03	12.69	11.88	12.09	1424400
2000-05-05	12.16	13.06	12.09	12.97	1543600
2000-05-08	13.05	13.05	12.69	12.91	564000
2000-05-09	12.91	13.25	12.72	12.95	1727600
2000-05-10	13.00	13.19	12.81	12.86	568400
2000-05-11	12.89	13.06	12.86	12.94	902000
2000-05-12	12.94	13.09	12.88	12.93	440400
2000-05-15	12.88	12.92	12.67	12.92	226400
2000-05-16	12.94	13.13	12.19	12.19	477200
2000-05-17	12.28	12.30	11.30	11.42	640000
2000-05-18	11.53	11.53	10.84	11.09	540000
2000-05-19	10.75	11.03	10.66	11.03	398400
2000-05-22	10.89	11.16	9.97	11.11	872400
2000-05-23	11.19	12.39	10.63	11.91	1327200
2000-05-24	11.78	12.00	11.60	11.83	495200
2000-05-25	12.08	12.13	11.44	11.50	928400
2000-05-26	11.47	11.69	11.45	11.50	1017600
2000-05-30	11.66	11.66	11.03	11.34	598000
2000-05-31	11.34	11.61	11.23	11.23	372800
2000-06-01	11.34	12.05	11.31	11.95	236800
2000-06-02	12.09	12.19	11.50	11.50	400400
2000-06-05	11.58	11.59	11.02	11.39	732800
2000-06-06	11.32	11.58	11.20	11.26	704000
2000-06-07	11.31	11.34	11.13	11.22	718400
2000-06-08	11.13	11.13	10.55	10.78	973600
2000-06-09	10.91	10.94	10.58	10.80	965600
2000-06-12	10.88	11.97	10.83	11.59	416000
2000-06-13	11.56	11.75	11.38	11.72	314400
2000-06-14	11.72	12.09	11.42	11.77	324800
2000-06-15	11.75	11.81	11.36	11.70	409200
2000-06-16	11.78	12.44	11.70	11.81	1404800
2000-06-19	11.88	11.91	11.19	11.50	243200
2000-06-20	11.53	11.53	11.00	11.02	1064800
2000-06-21	11.03	11.06	10.44	10.63	708400
2000-06-22	10.64	10.78	10.38	10.38	769200
2000-06-23	10.69	10.78	10.38	10.44	632000
2000-06-26	10.50	10.59	10.22	10.44	790800
2000-06-27	10.41	10.53	10.23	10.39	756800
2000-06-28	10.38	10.94	10.38	10.63	1437200
2000-06-29	10.66	10.77	9.81	10.39	1586800
2000-06-30	10.34	12.44	10.33	12.38	4716800
2000-07-03	11.88	11.98	11.44	11.86	699600
2000-07-05	11.67	12.09	11.67	11.94	581200
2000-07-06	11.95	11.98	11.63	11.75	667200
2000-07-07	11.72	12.03	11.67	11.88	398000
2000-07-10	12.00	12.53	11.78	12.50	1086800
2000-07-11	12.45	13.02	12.41	12.88	1071200
2000-07-12	12.94	13.34	12.50	13.30	812800
2000-07-13	13.14	13.28	12.91	13.28	645200
2000-07-14	13.30	13.59	13.28	13.55	728400
2000-07-17	13.56	13.91	13.44	13.84	920800
2000-07-18	13.75	14.06	13.56	13.91	969200
2000-07-19	14.11	14.13	13.19	13.31	1326800
2000-07-20	13.41	14.14	13.38	14.09	1752000
2000-07-21	14.09	14.27	13.98	14.17	823600
2000-07-24	14.23	14.23	13.97	13.97	418400
2000-07-25	14.09	14.47	14.03	14.25	815600
2000-07-26	14.50	14.92	14.25	14.92	1732400
2000-07-27	14.75	14.97	14.56	14.73	1977200
2000-07-28	14.75	15.02	14.64	14.98	1161600
2000-07-31	14.97	16.03	14.78	15.94	1399200
2000-08-01	15.88	15.88	14.75	14.95	782800
2000-08-02	15.03	15.19	14.41	14.63	1770400
2000-08-03	14.44	14.56	14.03	14.52	383200
2000-08-04	14.59	14.59	14.19	14.45	250800
2000-08-07	14.56	14.56	14.38	14.52	343600
2000-08-08	14.55	14.56	14.13	14.19	464400
2000-08-09	14.38	14.59	14.19	14.53	424800
2000-08-10	14.59	15.06	14.50	14.78	812000
2000-08-11	14.86	15.13	14.75	15.03	492800
2000-08-14	15.06	15.06	14.88	15.03	458400
2000-08-15	15.03	15.03	14.38	14.41	302400
2000-08-16	14.41	15.06	14.41	15.06	783200
2000-08-17	15.00	15.27	15.00	15.27	179200
2000-08-18	15.23	15.38	15.09	15.28	908800
2000-08-21	15.38	15.38	15.03	15.14	1231200
2000-08-22	15.02	15.16	14.50	14.70	352000
2000-08-23	14.86	14.97	14.13	14.44	383600
2000-08-24	14.34	15.00	14.34	14.88	364000
2000-08-25	14.88	15.47	14.75	15.44	1271200
2000-08-28	15.34	15.44	14.75	14.75	210000
2000-08-29	14.83	14.94	14.69	14.84	280400
2000-08-30	14.78	14.88	14.69	14.83	403600
2000-08-31	14.88	14.88	14.78	14.80	328400
2000-09-01	14.86	14.95	14.58	14.66	713600
2000-09-05	14.69	14.75	14.53	14.55	441200
2000-09-06	14.53	14.75	14.47	14.55	375600
2000-09-07	14.53	14.81	14.53	14.69	208000
2000-09-08	14.69	14.88	14.59	14.61	576800
2000-09-11	14.58	14.58	14.00	14.22	1453600
2000-09-12	14.00	14.38	14.00	14.33	199200
2000-09-13	14.41	14.88	14.31	14.76	447600
2000-09-14	14.75	14.97	14.72	14.89	200400
2000-09-15	14.75	15.00	14.69	14.88	765200
2000-09-18	14.91	14.91	13.80	14.03	913200
2000-09-19	14.08	14.19	13.94	14.05	518800
2000-09-20	14.16	14.25	14.03	14.13	585200
2000-09-21	14.31	15.09	14.22	14.56	852000
2000-09-22	14.56	14.56	14.34	14.45	330800
2000-09-25	14.38	14.45	14.33	14.41	253200
2000-09-26	14.45	14.45	13.66	14.08	1178000
2000-09-27	14.14	14.14	13.81	13.91	180800
2000-09-28	13.81	14.19	13.69	14.14	408400
2000-09-29	14.25	14.25	13.64	14.09	422400
2000-10-02	13.97	14.00	13.36	13.39	510000
2000-10-03	13.53	13.59	13.05	13.13	800800
2000-10-04	13.13	14.00	13.11	13.73	628800
2000-10-05	13.56	13.81	13.56	13.70	191600
2000-10-06	13.95	13.95	12.88	13.20	469600
2000-10-09	13.12	13.13	11.16	11.98	3203200
2000-10-10	12.27	13.33	12.02	13.16	1730000
2000-10-11	13.58	13.84	13.38	13.55	688000
2000-10-12	13.63	13.73	13.22	13.33	738000
2000-10-13	13.19	13.94	13.19	13.91	679200
2000-10-16	13.75	14.52	13.66	14.13	409600
2000-10-17	13.97	14.19	13.72	14.00	740800
2000-10-18	13.67	13.69	12.55	12.78	2998400
2000-10-19	12.77	13.27	12.66	12.66	1301200
2000-10-20	12.68	13.09	12.68	13.00	1051600
2000-10-23	13.03	13.22	12.77	12.77	238000
2000-10-24	12.88	12.97	12.72	12.81	423200
2000-10-25	12.88	13.19	12.81	12.91	342400
2000-10-26	12.94	14.19	12.94	14.19	591200
2000-10-27	14.37	14.38	13.69	13.89	390800
2000-10-30	13.75	13.94	13.63	13.77	672000
2000-10-31	13.75	14.03	13.63	13.67	523200
2000-11-01	13.78	13.97	13.77	13.89	394000
2000-11-02	13.63	14.02	13.63	14.00	569600
2000-11-03	14.03	14.06	13.64	13.72	477600
2000-11-06	13.72	14.00	13.72	13.72	436800
2000-11-07	13.84	13.86	13.28	13.50	337600
2000-11-08	13.55	14.00	13.30	13.75	820800
2000-11-09	13.81	13.81	13.59	13.72	687200
2000-11-10	13.75	13.75	13.25	13.30	346000
2000-11-13	13.28	13.50	13.16	13.42	371600
2000-11-14	13.63	13.89	13.63	13.72	1054800
2000-11-15	13.72	13.97	13.63	13.84	930400
2000-11-16	13.88	14.50	13.56	13.91	723200
2000-11-17	14.13	14.59	14.09	14.19	460000
2000-11-20	14.21	14.75	14.13	14.25	578000
2000-11-21	14.50	14.56	14.25	14.53	986800
2000-11-22	14.36	15.00	14.27	15.00	1314400
2000-11-24	14.97	15.13	14.81	15.13	423600
2000-11-27	15.12	15.48	15.12	15.27	744800
2000-11-28	15.06	15.34	14.69	14.89	496000
2000-11-29	14.85	15.02	14.58	14.73	501600
2000-11-30	14.63	15.02	13.94	14.16	700400
2000-12-01	14.09	14.56	14.09	14.56	473600
2000-12-04	14.87	15.31	14.28	15.09	341200
2000-12-05	15.30	15.63	15.00	15.09	480200
2000-12-06	15.44	15.69	15.25	15.44	407800
2000-12-07	15.31	16.19	15.31	15.94	731600
2000-12-08	15.90	16.44	15.88	16.25	2229200
2000-12-11	16.34	16.38	15.91	16.25	1092800
2000-12-12	16.07	16.09	15.06	15.19	980600
2000-12-13	15.56	15.75	14.44	14.72	705800
2000-12-14	14.67	14.97	14.50	14.69	358200
2000-12-15	14.34	14.81	13.50	13.75	2177800
2000-12-18	13.75	15.00	13.72	14.78	652600
2000-12-19	14.94	15.47	14.75	14.97	474000
2000-12-20	15.08	15.31	14.75	14.78	1052200
2000-12-21	15.03	15.25	14.50	14.75	970200
2000-12-22	15.09	15.13	14.63	14.75	1240000
2000-12-26	14.94	14.94	14.44	14.50	375200
2000-12-27	14.84	16.06	14.63	16.06	1013800
2000-12-28	15.88	16.06	15.75	15.91	874000
2000-12-29	16.00	16.13	15.72	15.72	578800
2001-01-02	15.94	16.13	14.44	14.94	1192200
2001-01-03	14.88	16.00	14.69	15.97	1008600
2001-01-04	15.97	16.13	15.25	15.81	1120600
2001-01-05	15.50	15.63	15.25	15.63	572200
2001-01-08	15.48	15.48	14.75	15.03	872600
2001-01-09	15.13	15.13	14.44	14.88	516400
2001-01-10	15.00	15.00	14.50	14.72	996400
2001-01-11	14.65	14.66	13.88	14.00	942000
2001-01-12	14.59	14.62	13.50	13.66	1384600
2001-01-16	13.63	14.37	13.53	13.91	434000
2001-01-17	14.03	14.13	13.75	14.03	626600
2001-01-18	13.97	14.31	13.97	14.19	1174800
2001-01-19	14.22	14.22	13.69	14.03	753000
2001-01-22	14.00	14.25	14.00	14.06	372600
2001-01-23	14.19	14.38	14.00	14.25	627200
2001-01-24	14.30	14.38	13.28	13.41	1426800
2001-01-25	13.41	14.09	13.13	13.91	1136400
2001-01-26	13.92	14.00	13.63	13.72	226400
2001-01-29	14.00	14.09	13.38	13.95	605000
2001-01-30	14.05	14.34	13.69	13.88	419400
2001-01-31	14.00	15.09	13.97	14.97	1348800
2001-02-01	14.69	15.25	13.75	14.00	1107600
2001-02-02	14.75	15.13	14.19	14.69	844200
2001-02-05	14.78	14.97	14.13	14.44	817200
2001-02-06	14.50	15.06	14.50	14.78	607800
2001-02-07	14.77	15.06	14.72	14.77	157400
2001-02-08	14.75	15.22	14.56	14.66	165000
2001-02-09	14.66	14.75	14.35	14.63	349800
2001-02-12	14.44	14.81	14.41	14.53	164200
2001-02-13	14.53	14.94	14.50	14.88	308600
2001-02-14	14.84	15.00	14.63	14.81	225400
2001-02-15	14.97	15.13	14.69	15.09	425600
2001-02-16	15.06	15.06	14.88	15.01	477200
2001-02-20	15.00	15.13	14.97	15.13	249200
2001-02-21	15.19	15.34	14.56	14.78	437800
2001-02-22	14.84	15.00	14.25	14.81	285800
2001-02-23	14.66	15.00	14.63	14.84	228600
2001-02-26	14.91	15.00	14.53	14.91	304200
2001-02-27	14.78	15.03	14.78	14.81	195200
2001-02-28	14.88	15.00	14.78	14.94	337200
2001-03-01	15.00	15.03	14.56	15.00	464000
2001-03-02	14.94	15.00	14.59	14.88	314200
2001-03-05	15.00	15.03	14.78	14.78	164600
2001-03-06	14.81	15.25	14.81	15.16	287400
2001-03-07	15.00	15.53	14.95	15.50	615200
2001-03-08	15.38	15.50	15.19	15.25	270400
2001-03-09	15.19	15.50	14.88	15.19	343400
2001-03-12	15.19	15.19	14.25	14.28	340600
2001-03-13	14.29	14.44	13.72	14.13	347400
2001-03-14	13.88	13.88	13.19	13.20	522800
2001-03-15	13.41	13.53	11.47	12.72	2564000
2001-03-16	12.50	12.81	11.69	11.81	972200
2001-03-19	12.31	13.06	12.22	12.94	540800
2001-03-20	13.00	13.84	12.97	13.66	555800
2001-03-21	13.65	13.89	13.41	13.63	615800
2001-03-22	13.81	13.84	13.06	13.53	998200
2001-03-23	13.50	14.00	13.25	13.88	1205000
2001-03-26	13.88	14.13	13.72	13.97	501800
2001-03-27	14.06	14.06	13.38	13.53	771600
2001-03-28	13.50	13.91	12.50	12.80	1022000
2001-03-29	12.93	13.44	12.57	13.16	1562000
2001-03-30	13.38	14.16	13.28	13.69	761600
2001-04-02	13.81	14.06	12.81	13.22	660200
2001-04-03	13.19	13.22	12.13	12.41	514400
2001-04-04	12.56	13.00	12.38	12.69	1068000
2001-04-05	13.00	13.09	12.31	12.75	513400
2001-04-06	12.72	13.38	12.59	12.59	393200
2001-04-09	12.75	12.98	11.73	12.12	682600
2001-04-10	12.15	12.65	12.11	12.53	341600
2001-04-11	12.53	12.53	12.03	12.15	446200
2001-04-12	12.13	12.15	11.41	11.79	1718800
2001-04-16	11.78	12.30	11.45	12.08	587000
2001-04-17	12.01	12.30	11.65	12.27	769200
2001-04-18	12.55	13.00	12.07	12.15	2190600
2001-04-19	12.03	12.84	12.03	12.69	882400
2001-04-20	12.68	13.02	12.63	13.00	815600
2001-04-23	12.97	13.00	12.83	12.89	872400
2001-04-24	12.87	13.60	12.85	13.35	1006600
2001-04-25	13.35	13.72	13.25	13.71	647400
2001-04-26	13.73	13.78	13.16	13.67	543000
2001-04-27	13.70	13.93	13.48	13.70	703200
2001-04-30	13.67	13.88	13.50	13.53	393400
2001-05-01	13.48	13.97	13.48	13.75	926800
2001-05-02	13.75	14.18	13.56	14.12	688200
2001-05-03	14.00	14.11	13.57	13.87	753600
2001-05-04	13.78	14.10	13.75	14.09	714200
2001-05-07	14.04	14.17	13.94	13.98	473800
2001-05-08	14.06	14.23	13.75	14.12	447000
2001-05-09	14.13	14.18	13.97	14.01	299000
2001-05-10	14.08	14.64	14.08	14.35	596000
2001-05-11	14.38	14.57	14.25	14.40	293800
2001-05-14	14.35	14.58	13.88	14.44	442800
2001-05-15	14.25	15.00	14.25	14.95	723000
2001-05-16	14.93	15.07	14.63	15.00	407000
2001-05-17	14.91	15.50	14.91	15.48	970600
2001-05-18	15.05	15.58	14.81	15.50	588600
2001-05-21	15.29	15.64	15.08	15.64	422800
2001-05-22	15.60	15.60	15.03	15.09	520400
2001-05-23	14.65	14.87	14.01	14.65	1035600
2001-05-24	14.75	15.16	14.63	15.01	301000
2001-05-25	15.01	15.05	14.92	14.95	190400
2001-05-29	14.87	15.03	14.68	14.76	193400
2001-05-30	14.77	14.78	14.45	14.50	430200
2001-05-31	14.72	15.07	14.72	14.93	495200
2001-06-01	15.00	15.07	14.38	14.38	529200
2001-06-04	14.51	14.85	14.47	14.61	520600
2001-06-05	14.57	15.07	14.57	14.93	460000
2001-06-06	14.88	15.03	14.48	14.49	284800
2001-06-07	14.50	14.67	14.36	14.61	381200
2001-06-08	14.61	15.04	14.33	14.73	444800
2001-06-11	14.83	14.83	14.48	14.50	376400
2001-06-12	14.50	14.89	14.49	14.78	295800
2001-06-13	14.84	14.94	14.64	14.68	308000
2001-06-14	14.68	14.77	14.55	14.70	232000
2001-06-15	14.57	14.70	14.13	14.13	602600
2001-06-18	14.22	14.23	13.57	13.59	685800
2001-06-19	13.80	13.81	13.36	13.37	775400
2001-06-20	13.46	13.50	12.93	13.25	877400
2001-06-21	13.38	13.78	13.15	13.32	584000
2001-06-22	13.51	13.83	12.80	13.64	951200
2001-06-25	13.63	13.88	12.91	13.25	351200
2001-06-26	13.05	13.63	13.00	13.51	274400
2001-06-27	13.50	13.74	13.50	13.58	213200
2001-06-28	13.58	14.14	13.58	14.05	395800
2001-06-29	14.04	14.38	13.88	13.95	431200
2001-07-02	14.08	14.29	13.92	14.13	609000
2001-07-03	14.11	14.33	13.95	14.02	238400
2001-07-05	14.12	14.50	13.96	14.14	303600
2001-07-06	13.99	14.10	13.70	13.85	291800
2001-07-09	13.86	14.05	13.79	13.92	220400
2001-07-10	13.96	14.08	13.57	13.57	751000
2001-07-11	13.57	13.88	13.54	13.86	353200
2001-07-12	13.85	14.33	13.73	14.23	476600
2001-07-13	14.23	14.38	14.16	14.30	391000
2001-07-16	14.38	14.50	14.13	14.48	445000
2001-07-17	14.45	14.50	14.24	14.50	327800
2001-07-18	14.20	14.57	14.15	14.48	589200
2001-07-19	14.48	14.78	14.48	14.66	536600
2001-07-20	14.65	15.00	14.65	14.99	470200
2001-07-23	14.99	15.20	14.87	14.88	340800
2001-07-24	14.95	15.03	14.81	14.86	294000
2001-07-25	14.86	14.91	14.79	14.90	210800
2001-07-26	14.77	15.25	14.77	15.22	290400
2001-07-27	15.33	15.45	15.20	15.45	547800
2001-07-30	15.45	15.46	15.07	15.45	270200
2001-07-31	15.25	15.49	15.23	15.38	349000
2001-08-01	15.42	15.42	15.11	15.25	242800
2001-08-02	15.28	15.55	15.25	15.42	288400
2001-08-03	15.42	15.43	15.00	15.24	171000
2001-08-06	15.25	15.30	14.84	14.98	235800
2001-08-07	15.00	15.12	14.76	15.03	278600
2001-08-08	14.99	15.10	14.93	15.02	199800
2001-08-09	14.96	15.17	14.85	14.88	294000
2001-08-10	14.98	15.20	14.94	15.01	391400
2001-08-13	15.03	15.07	14.89	14.98	782000
2001-08-14	14.98	15.23	14.95	15.23	443200
2001-08-15	15.08	15.39	15.08	15.31	464200
2001-08-16	15.34	15.43	15.23	15.43	412800
2001-08-17	15.40	15.50	15.30	15.37	341200
2001-08-20	15.41	15.50	15.28	15.37	289800
2001-08-21	15.37	15.49	15.23	15.41	509000
2001-08-22	15.35	15.75	15.35	15.69	738400
2001-08-23	15.78	15.80	15.21	15.48	708600
2001-08-24	15.49	15.52	15.30	15.42	316400
2001-08-27	15.42	15.42	15.13	15.14	406200
2001-08-28	15.14	15.19	14.55	14.93	918400
2001-08-29	14.99	15.41	14.85	15.38	743800
2001-08-30	15.28	15.70	15.15	15.51	879200
2001-08-31	15.68	15.78	15.50	15.55	1017800
2001-09-04	15.73	15.76	15.31	15.62	931000
2001-09-05	15.63	15.78	15.43	15.51	409800
2001-09-06	15.38	15.53	14.59	14.63	1019800
2001-09-07	14.60	14.63	13.33	14.01	2230400
2001-09-10	14.00	14.09	13.55	14.00	764000
2001-09-17	13.32	14.20	12.63	14.01	1131800
2001-09-18	14.08	14.25	13.69	13.78	759200
2001-09-19	13.85	13.94	12.95	13.41	865800
2001-09-20	13.36	13.50	12.60	13.44	1275200
2001-09-21	13.10	13.53	12.75	13.16	892400
2001-09-24	13.25	13.50	13.20	13.27	530400
2001-09-25	13.22	13.36	12.85	13.20	339200
2001-09-26	13.48	13.83	13.21	13.65	845600
2001-09-27	13.65	13.81	13.35	13.78	488200
2001-09-28	13.79	14.55	13.79	14.48	631200
2001-10-01	14.36	14.50	12.89	13.78	639000
2001-10-02	13.75	14.01	13.50	13.90	288000
2001-10-03	13.80	14.30	13.59	14.13	362800
2001-10-04	14.07	14.50	13.90	14.25	347000
2001-10-05	14.28	14.36	13.85	14.16	344000
2001-10-08	14.16	14.34	14.00	14.25	132800
2001-10-09	14.15	14.37	13.89	14.23	183000
2001-10-10	14.22	14.51	14.17	14.50	336800
2001-10-11	14.51	15.00	14.50	14.87	553800
2001-10-12	14.82	15.00	14.23	14.83	508800
2001-10-15	14.77	14.95	14.39	14.73	501200
2001-10-16	14.70	15.00	14.50	14.71	780400
2001-10-17	14.58	14.69	14.04	14.17	1860800
2001-10-18	14.08	14.20	13.44	13.61	1087000
2001-10-19	13.59	13.78	13.50	13.66	866400
2001-10-22	13.75	13.85	13.56	13.61	872400
2001-10-23	13.65	13.85	13.65	13.74	699800
2001-10-24	13.70	13.85	13.51	13.56	1025200
2001-10-25	13.50	13.55	13.30	13.36	1085800
2001-10-26	13.37	13.72	13.32	13.47	720800
2001-10-29	13.44	13.61	13.28	13.40	454000
2001-10-30	13.30	13.40	13.13	13.30	403600
2001-10-31	13.30	13.68	13.30	13.39	498000
2001-11-01	13.45	13.64	13.35	13.62	503400
2001-11-02	13.55	13.89	13.43	13.83	265200
2001-11-05	13.80	14.15	13.80	13.93	155800
2001-11-06	14.05	14.28	13.95	14.25	489200
2001-11-07	14.22	14.51	14.08	14.33	537000
2001-11-08	14.33	14.58	14.33	14.38	433600
2001-11-09	14.38	14.60	14.38	14.48	445600
2001-11-12	14.45	14.50	14.08	14.14	372400
2001-11-13	14.20	14.25	14.08	14.13	598600
2001-11-14	14.15	14.83	14.15	14.74	353200
2001-11-15	14.75	14.88	14.35	14.44	356400
2001-11-16	14.38	14.70	14.32	14.56	203000
2001-11-19	14.60	14.98	14.53	14.98	457400
2001-11-20	14.86	14.95	14.49	14.55	329800
2001-11-21	14.56	14.77	14.50	14.73	302800
2001-11-23	14.83	14.85	14.72	14.80	166200
2001-11-26	14.85	14.85	14.37	14.41	330200
2001-11-27	14.41	14.41	14.22	14.27	387400
2001-11-28	14.23	14.25	13.96	14.01	687800
2001-11-29	14.10	14.18	13.96	14.14	819800
2001-11-30	14.14	14.50	13.79	13.90	1010200
2001-12-03	13.77	13.95	13.73	13.78	921200
2001-12-04	13.71	13.81	13.64	13.71	745000
2001-12-05	13.67	14.10	13.67	13.97	680600
2001-12-06	14.00	14.59	13.91	14.36	347800
2001-12-07	14.31	14.52	14.31	14.45	546400
2001-12-10	14.49	14.54	13.75	13.91	484400
2001-12-11	13.78	13.89	13.44	13.45	1315200
2001-12-12	13.48	13.63	13.23	13.23	856000
2001-12-13	13.39	13.86	13.21	13.34	1163000
2001-12-14	13.34	13.65	13.25	13.42	1146400
2001-12-17	13.40	13.88	13.40	13.79	852600
2001-12-18	13.75	14.44	13.75	14.29	1570600
2001-12-19	14.25	14.60	14.20	14.38	2668000
2001-12-20	14.50	14.61	14.31	14.37	761800
2001-12-21	14.35	14.55	14.20	14.41	909600
2001-12-24	14.71	14.73	14.57	14.72	314200
2001-12-26	14.72	15.15	14.72	15.06	1941600
2001-12-27	15.08	15.13	14.89	14.97	620400
2001-12-28	14.87	15.05	14.87	14.94	768000
2001-12-31	14.91	14.91	14.44	14.46	993800
2002-01-02	14.58	14.58	14.13	14.39	789200
2002-01-03	14.32	14.55	14.32	14.39	807000
2002-01-04	14.34	14.82	14.34	14.68	1010600
2002-01-07	14.66	14.93	14.55	14.85	933200
2002-01-08	14.85	15.07	14.78	15.03	962600
2002-01-09	15.03	15.08	14.60	14.70	942400
2002-01-10	14.60	14.88	14.50	14.85	338000
2002-01-11	14.89	14.89	14.55	14.65	456400
2002-01-14	14.65	14.68	14.24	14.26	478800
2002-01-15	14.25	14.59	14.20	14.33	323000
2002-01-16	14.35	14.35	14.13	14.29	369600
2002-01-17	14.28	14.87	14.28	14.87	747600
2002-01-18	14.69	14.86	14.63	14.80	478800
2002-01-22	14.73	14.90	14.63	14.81	619600
2002-01-23	14.83	15.08	14.73	15.01	742000
2002-01-24	15.05	15.44	15.05	15.25	1004400
2002-01-25	15.25	15.38	15.15	15.35	537200
2002-01-28	15.37	15.55	15.24	15.50	651400
2002-01-29	15.50	15.51	15.13	15.45	569400
2002-01-30	15.40	15.95	15.28	15.81	788800
2002-01-31	15.81	15.93	15.39	15.52	704800
2002-02-01	15.46	15.63	15.41	15.46	535000
2002-02-04	15.41	15.48	15.03	15.11	257000
2002-02-05	15.11	15.31	15.05	15.20	415400
2002-02-06	15.06	15.06	13.95	14.31	2958400
2002-02-07	14.38	14.45	14.15	14.33	688800
2002-02-08	14.33	14.75	14.25	14.72	693400
2002-02-11	14.67	14.90	14.64	14.74	383600
2002-02-12	14.69	14.82	14.52	14.70	529400
2002-02-13	14.66	14.75	14.61	14.75	156400
2002-02-14	14.70	14.75	14.63	14.63	206800
2002-02-15	14.63	14.66	14.26	14.63	340400
2002-02-19	14.55	14.55	14.26	14.34	298400
2002-02-20	14.34	14.66	14.29	14.66	802000
2002-02-21	14.65	14.70	14.25	14.26	381400
2002-02-22	14.31	14.60	14.26	14.36	500200
2002-02-25	14.35	14.74	14.35	14.57	617400
2002-02-26	14.59	14.67	14.45	14.62	536400
2002-02-27	14.57	14.84	14.55	14.84	633200
2002-02-28	14.83	14.95	14.55	14.55	438200
2002-03-01	14.56	14.87	14.48	14.83	719200
2002-03-04	14.82	15.17	14.82	15.17	897000
2002-03-05	15.16	15.40	15.06	15.21	887200
2002-03-06	15.21	15.43	15.15	15.34	466400
2002-03-07	15.43	15.50	15.25	15.33	495800
2002-03-08	15.41	15.75	15.39	15.58	1286000
2002-03-11	15.67	15.73	15.38	15.49	368400
2002-03-12	15.45	15.45	15.30	15.30	235400
2002-03-13	15.31	15.55	15.30	15.48	410400
2002-03-14	15.50	15.58	15.40	15.53	772600
2002-03-15	15.68	15.72	15.55	15.70	462000
2002-03-18	15.67	15.75	15.58	15.71	511200
2002-03-19	15.79	16.04	15.56	15.82	630000
2002-03-20	15.78	16.00	15.70	16.00	576200
2002-03-21	16.00	16.01	15.43	15.76	451400
2002-03-22	15.70	16.39	15.70	16.22	956400
2002-03-25	16.20	16.43	16.05	16.39	741200
2002-03-26	16.28	16.50	16.10	16.47	534600
2002-03-27	16.38	16.84	16.36	16.75	1479800
2002-03-28	16.82	16.92	16.75	16.80	751800
2002-04-01	16.62	16.90	16.56	16.74	551800
2002-04-02	16.58	16.75	16.44	16.48	564400
2002-04-03	16.43	16.43	16.13	16.17	289000
2002-04-04	16.13	16.50	16.05	16.50	340200
2002-04-05	16.48	16.74	16.42	16.66	846000
2002-04-08	16.55	16.56	16.22	16.43	1462200
2002-04-09	16.50	16.81	16.41	16.75	991400
2002-04-10	16.80	17.58	16.70	17.45	1008200
2002-04-11	17.48	17.48	17.02	17.17	707200
2002-04-12	17.18	17.54	17.16	17.46	711800
2002-04-15	17.46	17.53	17.16	17.18	606200
2002-04-16	17.18	17.55	17.18	17.52	780400
2002-04-17	17.52	17.55	17.28	17.34	340800
2002-04-18	17.33	17.38	16.95	17.16	653000
2002-04-19	17.24	17.25	17.02	17.23	307800
2002-04-22	17.20	17.28	16.60	16.87	533200
2002-04-23	16.97	17.02	16.75	16.97	520000
2002-04-24	17.03	17.22	15.93	16.12	1561200
2002-04-25	16.10	16.30	15.98	16.23	747400
2002-04-26	16.30	16.31	15.98	16.08	586200
2002-04-29	16.01	16.08	15.85	15.88	633600
2002-04-30	15.95	16.05	15.57	15.74	1340000
2002-05-01	15.75	16.25	15.68	16.16	859200
2002-05-02	16.25	16.29	16.05	16.28	530600
2002-05-03	16.20	16.63	16.13	16.50	827600
2002-05-06	16.58	16.63	16.35	16.55	544000
2002-05-07	16.56	16.75	16.45	16.52	416400
2002-05-08	16.52	16.68	16.27	16.50	615800
2002-05-09	16.48	16.53	16.15	16.18	507800
2002-05-10	16.18	16.40	15.97	16.24	290400
2002-05-13	16.31	16.87	16.27	16.75	616200
2002-05-14	16.75	17.32	16.75	17.12	674000
2002-05-15	17.03	17.28	16.95	17.20	397200
2002-05-16	17.24	17.25	16.82	16.83	363400
2002-05-17	16.98	17.25	16.88	17.25	371800
2002-05-20	17.12	17.25	17.00	17.00	407800
2002-05-21	17.00	17.13	16.65	16.93	352800
2002-05-22	16.86	17.11	16.86	17.11	432600
2002-05-23	17.00	17.27	16.76	17.26	677400
2002-05-24	17.25	17.35	17.13	17.16	280400
2002-05-28	17.02	17.13	16.68	16.82	468000
2002-05-29	16.78	16.88	16.75	16.82	248400
2002-05-30	16.75	16.99	16.66	16.99	646800
2002-05-31	16.99	17.20	16.93	16.94	607400
2002-06-03	16.98	17.10	16.70	16.70	419000
2002-06-04	16.65	16.73	16.36	16.59	521400
2002-06-05	16.60	16.77	16.48	16.75	368800
2002-06-06	16.79	16.79	16.24	16.38	552000
2002-06-07	16.43	16.57	16.14	16.41	560000
2002-06-10	16.43	16.75	16.31	16.65	322600
2002-06-11	16.59	16.78	16.42	16.50	487800
2002-06-12	16.47	16.86	16.38	16.82	741800
2002-06-13	16.87	16.90	16.76	16.76	364000
2002-06-14	16.76	17.25	16.50	17.13	824200
2002-06-17	17.15	17.35	17.08	17.18	715800
2002-06-18	17.22	17.50	17.20	17.45	535800
2002-06-19	17.49	17.70	17.18	17.22	1123200
2002-06-20	17.20	17.50	17.08	17.25	623000
2002-06-21	17.11	17.27	17.11	17.25	1067800
2002-06-24	17.25	17.34	16.92	17.05	712200
2002-06-25	17.19	17.25	16.73	16.76	557000
2002-06-26	16.72	16.83	16.25	16.67	862600
2002-06-27	16.60	17.12	16.56	16.73	992000
2002-06-28	16.80	16.97	16.63	16.77	1078200
2002-07-01	16.82	16.82	16.30	16.33	786400
2002-07-02	16.33	16.38	16.20	16.26	651400
2002-07-03	16.26	16.40	16.09	16.19	962400
2002-07-05	16.35	16.65	16.22	16.36	712800
2002-07-08	16.20	16.50	16.13	16.15	711400
2002-07-09	16.10	16.41	15.93	15.93	1351400
2002-07-10	16.05	16.24	15.75	15.78	661200
2002-07-11	15.92	16.03	15.41	15.67	945800
2002-07-12	15.76	16.16	15.48	15.69	481800
2002-07-15	15.64	15.94	15.23	15.57	1191800
2002-07-16	15.46	15.90	15.38	15.73	453400
2002-07-17	15.73	15.97	15.32	15.82	638800
2002-07-18	15.87	15.91	15.48	15.52	751200
2002-07-19	15.45	15.54	15.00	15.13	1232600
2002-07-22	15.06	15.18	14.15	14.23	994000
2002-07-23	14.15	14.44	13.53	13.81	966400
2002-07-24	13.82	14.00	13.05	13.80	1512000
2002-07-25	13.70	14.96	13.53	14.72	1134200
2002-07-26	14.67	14.94	14.15	14.28	819200
2002-07-29	14.29	15.25	14.29	15.17	750600
2002-07-30	15.18	15.25	14.52	15.10	504600
2002-07-31	15.01	15.35	14.85	15.00	524800
2002-08-01	14.96	15.08	14.17	14.22	636400
2002-08-02	14.16	14.25	13.93	13.98	415600
2002-08-05	14.00	14.01	13.08	13.31	1260200
2002-08-06	13.50	14.30	13.38	14.08	662400
2002-08-07	14.33	14.66	13.88	14.48	654800
2002-08-08	14.56	14.75	14.20	14.75	400600
2002-08-09	14.72	14.98	14.50	14.82	503200
2002-08-12	14.90	14.95	14.40	14.66	445200
2002-08-13	14.65	14.91	14.07	14.16	417600
2002-08-14	14.07	14.79	13.85	14.77	481800
2002-08-15	14.56	15.03	14.56	14.90	424600
2002-08-16	14.90	15.04	14.85	15.00	337800
2002-08-19	15.05	15.13	14.84	15.05	361000
2002-08-20	14.88	15.02	14.63	14.76	408600
2002-08-21	14.75	15.13	14.73	15.12	565000
2002-08-22	15.13	15.37	14.96	15.28	469400
2002-08-23	15.22	15.23	14.64	14.64	409000
2002-08-26	14.63	15.23	14.57	15.11	380200
2002-08-27	15.24	15.25	14.35	14.46	606600
2002-08-28	14.48	14.48	14.21	14.21	336000
2002-08-29	14.17	14.17	13.73	13.90	913400
2002-08-30	13.78	14.05	13.76	13.80	378400
2002-09-03	13.76	14.17	13.71	13.87	581000
2002-09-04	13.84	14.19	13.55	13.90	894400
2002-09-05	13.83	13.90	13.13	13.13	1246400
2002-09-06	13.13	13.35	13.12	13.19	844000
2002-09-09	13.22	13.82	13.08	13.72	458200
2002-09-10	13.76	13.93	13.47	13.54	574600
2002-09-11	13.47	13.86	13.47	13.56	610800
2002-09-12	13.55	13.61	13.21	13.30	480400
2002-09-13	13.23	13.55	13.13	13.52	468800
2002-09-16	13.50	13.65	13.27	13.42	434000
2002-09-17	13.43	13.58	12.92	13.11	843200
2002-09-18	13.07	13.40	13.03	13.22	432800
2002-09-19	13.20	13.61	13.10	13.52	998000
2002-09-20	13.58	13.72	13.30	13.68	994200
2002-09-23	13.65	13.72	13.55	13.68	794400
2002-09-24	13.54	13.74	13.33	13.60	570000
2002-09-25	13.60	13.95	13.50	13.86	494800
2002-09-26	13.94	14.54	13.82	14.51	366400
2002-09-27	14.42	14.43	13.71	13.84	685600
2002-09-30	13.94	13.94	13.14	13.51	1232000
2002-10-01	13.54	14.05	13.23	14.02	503800
2002-10-02	14.00	14.06	13.49	13.62	727400
2002-10-03	13.97	14.25	13.78	14.09	592600
2002-10-04	14.09	14.11	13.39	13.77	517000
2002-10-07	13.69	13.83	13.44	13.59	481000
2002-10-08	13.70	13.92	13.38	13.60	531600
2002-10-09	13.51	13.51	12.92	13.06	778000
2002-10-10	13.10	13.50	12.98	13.35	918200
2002-10-11	13.56	13.65	13.36	13.44	757800
2002-10-14	13.43	13.50	13.33	13.38	594400
2002-10-15	13.50	14.07	13.38	13.75	1625800
2002-10-16	13.78	13.78	13.45	13.64	1136800
2002-10-17	13.72	13.85	13.53	13.80	1158400
2002-10-18	13.84	13.92	13.67	13.80	684600
2002-10-21	13.85	13.85	13.40	13.81	1178800
2002-10-22	13.60	14.08	13.51	13.94	1138000
2002-10-23	13.80	14.83	13.76	14.64	1393600
2002-10-24	14.74	15.22	14.66	14.71	1676000
2002-10-25	14.89	15.00	14.60	14.96	512200
2002-10-28	14.91	15.00	14.50	14.56	573400
2002-10-29	14.51	14.68	14.15	14.56	612600
2002-10-30	14.62	15.00	14.62	14.95	523600
2002-10-31	14.86	15.13	14.71	14.79	384800
2002-11-01	14.82	15.04	14.45	15.00	720200
2002-11-04	15.05	15.36	15.05	15.22	451400
2002-11-05	15.16	15.49	15.00	15.43	505000
2002-11-06	15.50	15.55	15.12	15.41	808400
2002-11-07	15.47	15.48	14.85	14.92	767400
2002-11-08	14.98	15.31	14.90	15.23	545200
2002-11-11	15.19	15.19	14.63	14.69	437800
2002-11-12	14.70	14.95	14.60	14.80	612600
2002-11-13	14.70	15.21	14.55	15.13	579800
2002-11-14	15.18	15.52	15.00	15.52	590000
2002-11-15	15.50	15.65	15.27	15.63	1015600
2002-11-18	15.58	15.60	15.10	15.11	475200
2002-11-19	15.14	15.42	14.91	15.20	432400
2002-11-20	15.08	15.60	15.08	15.58	409600
2002-11-21	15.56	15.71	15.38	15.45	704400
2002-11-22	15.42	15.43	14.93	15.13	1028800
2002-11-25	15.17	15.17	14.90	15.13	499800
2002-11-26	15.15	15.15	14.59	14.73	755600
2002-11-27	14.63	15.21	14.63	15.13	706200
2002-11-29	15.23	15.41	15.17	15.28	261000
2002-12-02	15.31	15.38	15.20	15.32	542000
2002-12-03	15.30	15.60	15.25	15.48	580600
2002-12-04	15.45	15.93	15.08	15.59	1481800
2002-12-05	15.68	15.80	15.45	15.77	1860200
2002-12-06	15.82	15.88	15.55	15.82	1629000
2002-12-09	15.79	15.84	15.32	15.46	1145600
2002-12-10	15.51	15.82	15.41	15.79	1131000
2002-12-11	15.78	16.14	15.70	16.04	1424200
2002-12-12	16.10	16.40	16.08	16.34	2567600
2002-12-13	16.37	16.43	16.04	16.28	1715000
2002-12-16	16.25	16.32	15.91	16.25	2082600
2002-12-17	16.04	16.27	15.88	15.93	1068200
2002-12-18	15.86	16.01	15.65	15.79	776800
2002-12-19	15.95	16.20	15.80	15.90	1704200
2002-12-20	16.01	16.22	15.68	15.97	11582200
2002-12-23	15.96	16.23	15.73	15.97	2836800
2002-12-24	15.97	15.97	15.75	15.76	634400
2002-12-26	15.78	16.15	15.63	15.71	804800
2002-12-27	15.68	15.85	15.43	15.50	1063400
2002-12-30	15.45	15.60	15.38	15.53	1553800
2002-12-31	15.63	15.75	15.51	15.60	963600
2003-01-02	15.78	16.10	15.60	15.89	1490600
2003-01-03	15.93	15.95	15.64	15.67	1205800
2003-01-06	15.65	15.98	15.60	15.83	1576400
2003-01-07	15.75	15.89	15.59	15.75	1182400
2003-01-08	15.69	15.80	15.48	15.53	979800
2003-01-09	15.55	15.92	15.50	15.72	1655200
2003-01-10	15.63	15.78	15.43	15.50	747000
2003-01-13	15.47	15.62	15.15	15.31	2063000
2003-01-14	15.29	15.40	15.12	15.25	586200
2003-01-15	15.17	15.28	14.83	14.97	911400
2003-01-16	14.90	15.13	14.90	14.97	1017800
2003-01-17	15.05	15.23	14.75	14.78	1066000
2003-01-21	14.68	14.90	14.35	14.40	1306400
2003-01-22	14.36	14.50	14.13	14.19	1328000
2003-01-23	14.04	14.40	14.01	14.21	1063000
2003-01-24	14.20	14.23	14.01	14.11	1560600
2003-01-27	14.13	14.43	13.93	14.00	980400
2003-01-28	14.03	14.17	13.79	13.96	883000
2003-01-29	13.86	14.42	13.50	14.22	1251000
2003-01-30	14.25	14.33	13.74	13.75	671800
2003-01-31	13.74	14.26	13.63	14.01	904600
2003-02-03	13.99	14.24	13.93	14.11	1099600
2003-02-04	14.03	14.04	13.76	13.96	1596200
2003-02-05	14.63	15.81	14.50	15.16	4375800
2003-02-06	15.05	15.66	15.04	15.26	1485600
2003-02-07	15.35	15.50	14.82	14.82	1110200
2003-02-10	14.83	15.29	14.82	15.08	1014600
2003-02-11	15.11	15.34	15.09	15.24	1193400
2003-02-12	15.23	15.43	15.13	15.13	897400
2003-02-13	15.24	15.25	14.97	14.97	735800
2003-02-14	15.11	15.50	14.98	15.26	745000
2003-02-18	15.25	15.75	15.24	15.71	1102400
2003-02-19	15.76	15.76	15.53	15.68	997800
2003-02-20	15.75	15.79	15.63	15.71	1147200
2003-02-21	15.75	15.88	15.53	15.81	912600
2003-02-24	15.64	15.65	15.15	15.15	927800
2003-02-25	15.15	15.42	14.76	15.41	687200
2003-02-26	15.33	15.39	15.01	15.05	671000
2003-02-27	15.11	15.41	14.98	15.29	784600
2003-02-28	15.35	15.61	15.22	15.36	585800
2003-03-03	15.60	15.60	15.36	15.55	786600
2003-03-04	15.41	15.75	15.41	15.62	706800
2003-03-05	15.55	15.85	15.55	15.74	1313200
2003-03-06	15.63	15.80	15.48	15.69	693000
2003-03-07	15.55	15.76	15.50	15.67	761800
2003-03-10	15.60	15.66	15.33	15.38	784200
2003-03-11	15.37	15.58	15.29	15.34	747200
2003-03-12	15.27	15.44	15.04	15.30	1067400
2003-03-13	15.40	16.19	15.40	16.18	1705400
2003-03-14	16.24	16.27	16.07	16.25	876800
2003-03-17	16.23	16.68	16.14	16.67	1377600
2003-03-18	16.38	16.46	16.02	16.37	1527400
2003-03-19	16.38	16.84	16.36	16.74	724800
2003-03-20	16.64	16.95	16.51	16.90	557400
2003-03-21	17.10	17.25	16.70	17.18	899600
2003-03-24	16.81	16.93	16.65	16.89	1061200
2003-03-25	16.96	17.20	16.88	17.16	763000
2003-03-26	17.16	17.23	16.93	17.07	596600
2003-03-27	17.08	17.08	16.66	16.77	1068200
2003-03-28	16.71	16.72	16.41	16.50	822800
2003-03-31	16.41	16.41	15.95	16.35	1555800
2003-04-01	16.10	16.50	16.01	16.39	936600
2003-04-02	16.49	16.92	16.41	16.82	790000
2003-04-03	16.92	17.00	16.69	16.70	1362200
2003-04-04	16.77	17.13	16.72	16.94	571200
2003-04-07	17.06	17.42	16.97	17.02	887800
2003-04-08	17.20	17.38	16.97	17.26	666400
2003-04-09	17.28	17.50	16.90	16.97	1156800
2003-04-10	16.97	17.03	16.80	17.03	519600
2003-04-11	17.06	17.18	16.77	16.89	515800
2003-04-14	16.88	17.28	16.85	17.22	856800
2003-04-15	17.30	17.50	17.21	17.50	687200
2003-04-16	17.50	17.50	17.02	17.11	779200
2003-04-17	17.12	17.60	17.12	17.57	1109600
2003-04-21	17.50	17.56	17.30	17.52	439200
2003-04-22	17.50	18.00	17.48	17.91	1056800
2003-04-23	18.01	18.86	17.98	18.40	2921600
2003-04-24	18.22	18.40	18.09	18.25	884600
2003-04-25	18.22	18.25	17.96	18.07	640400
2003-04-28	18.05	18.56	18.02	18.47	1178800
2003-04-29	18.50	18.74	18.23	18.53	999200
2003-04-30	18.48	18.56	18.33	18.40	626600
2003-05-01	18.46	18.57	17.93	18.09	1084600
2003-05-02	18.06	18.30	17.94	18.24	1702400
2003-05-05	18.51	18.86	18.29	18.77	1525200
2003-05-06	18.77	19.10	18.77	18.91	2025400
2003-05-07	18.90	19.17	18.80	18.91	1409600
2003-05-08	18.86	18.88	18.57	18.74	1798200
2003-05-09	18.73	19.00	18.68	18.95	904200
2003-05-12	19.00	19.38	18.76	19.21	1068600
2003-05-13	19.21	19.21	18.83	19.02	859400
2003-05-14	19.09	19.10	18.78	18.83	644600
2003-05-15	18.81	18.95	18.76	18.81	640400
2003-05-16	18.84	18.84	18.30	18.46	1349600
2003-05-19	18.38	18.42	17.98	17.98	891000
2003-05-20	18.04	18.13	17.79	17.92	500600
2003-05-21	17.93	18.04	17.81	17.99	715800
2003-05-22	17.95	18.11	17.83	17.97	646800
2003-05-23	17.90	18.03	17.68	17.97	512600
2003-05-27	17.89	18.08	17.78	18.08	1265200
2003-05-28	18.06	18.43	18.03	18.22	722400
2003-05-29	18.30	18.50	18.04	18.15	589600
2003-05-30	18.18	18.63	18.00	18.63	569200
2003-06-02	18.64	18.88	18.46	18.53	602400
2003-06-03	18.59	18.63	18.31	18.37	414200
2003-06-04	18.26	18.82	18.22	18.73	601200
2003-06-05	18.38	18.48	18.17	18.43	668000
2003-06-06	18.58	18.63	17.67	17.79	994200
2003-06-09	17.76	17.83	17.53	17.58	768000
2003-06-10	17.66	18.05	17.60	17.95	464600
2003-06-11	18.02	18.05	17.60	17.77	872600
2003-06-12	17.60	17.76	17.42	17.68	506600
2003-06-13	17.70	17.85	17.32	17.50	648600
2003-06-16	17.52	17.77	17.45	17.74	876000
2003-06-17	17.86	17.86	17.23	17.51	1034000
2003-06-18	17.44	17.63	17.37	17.50	1022400
2003-06-19	17.50	17.56	17.07	17.29	1002800
2003-06-20	17.31	17.40	17.00	17.25	1513800
2003-06-23	17.46	17.74	17.42	17.63	1540200
2003-06-24	17.71	17.74	17.13	17.42	618400
2003-06-25	17.31	17.78	17.30	17.56	877200
2003-06-26	17.63	17.93	17.30	17.76	615400
2003-06-27	17.90	18.21	17.76	17.85	731800
2003-06-30	17.85	17.92	17.63	17.72	669400
2003-07-01	17.60	17.85	17.26	17.71	795800
2003-07-02	17.68	17.75	17.50	17.70	690000
2003-07-03	17.55	17.76	17.37	17.41	338800
2003-07-07	17.50	17.93	17.41	17.88	1053600
2003-07-08	17.83	18.59	17.83	18.42	1567200
2003-07-09	18.55	18.57	18.33	18.51	713800
2003-07-10	18.53	18.66	18.35	18.43	631400
2003-07-11	18.45	18.85	18.40	18.53	694800
2003-07-14	18.67	19.02	18.56	18.88	696800
2003-07-15	18.89	19.00	18.67	18.73	572400
2003-07-16	18.83	19.03	18.71	19.00	497600
2003-07-17	18.92	19.02	18.62	18.71	633400
2003-07-18	18.81	19.09	18.00	18.88	485200
2003-07-21	18.88	18.94	18.25	18.50	714800
2003-07-22	18.55	18.92	18.33	18.60	490800
2003-07-23	18.60	18.60	17.48	18.05	1892800
2003-07-24	18.16	18.44	17.95	17.98	807800
2003-07-25	18.02	18.46	17.93	18.37	682400
2003-07-28	18.44	18.47	17.95	18.19	468400
2003-07-29	18.14	18.40	17.72	18.40	737800
2003-07-30	18.43	18.46	18.07	18.35	673000
2003-07-31	18.38	18.90	18.34	18.46	972600
2003-08-01	18.53	18.68	17.97	18.05	967600
2003-08-04	18.13	18.38	17.75	18.18	634000
2003-08-05	18.19	18.44	18.00	18.04	1023200
2003-08-06	18.00	18.33	17.84	17.88	583800
2003-08-07	17.90	18.07	17.79	18.06	595800
2003-08-08	17.96	18.24	17.89	18.13	1059000
2003-08-11	18.04	18.48	18.01	18.46	957000
2003-08-12	18.43	18.79	18.40	18.75	1022200
2003-08-13	18.80	18.83	18.36	18.62	669000
2003-08-14	18.64	18.86	18.54	18.79	404600
2003-08-15	18.69	18.84	18.53	18.75	261200
2003-08-18	18.75	18.88	18.25	18.74	1058400
2003-08-19	18.74	18.84	18.59	18.71	449000
2003-08-20	18.71	18.84	18.48	18.53	622000
2003-08-21	18.59	18.93	18.47	18.89	680200
2003-08-22	19.00	19.09	18.51	18.62	579400
2003-08-25	18.59	18.72	18.33	18.45	340200
2003-08-26	18.40	18.50	17.98	18.46	536000
2003-08-27	18.40	18.47	18.26	18.39	362600
2003-08-28	18.43	18.88	18.01	18.84	713800
2003-08-29	18.82	18.99	18.71	18.96	435200
2003-09-02	18.79	19.50	18.79	19.46	818000
2003-09-03	19.35	19.74	19.33	19.63	1195400
2003-09-04	19.69	19.75	19.38	19.53	1111800
2003-09-05	19.52	19.55	19.02	19.06	582000
2003-09-08	19.11	19.56	19.06	19.45	575400
2003-09-09	19.29	19.47	19.13	19.33	780000
2003-09-10	19.30	19.44	19.03	19.20	548600
2003-09-11	19.20	19.42	19.02	19.28	565800
2003-09-12	19.39	19.43	19.10	19.36	612000
2003-09-15	19.38	19.54	19.31	19.45	864400
2003-09-16	19.76	20.06	19.52	20.02	946000
2003-09-17	20.05	20.17	19.60	19.60	675600
2003-09-18	19.73	20.45	19.61	20.45	924200
2003-09-19	20.46	20.50	18.83	19.81	1748600
2003-09-22	19.65	19.82	19.38	19.40	666200
2003-09-23	19.40	19.82	19.37	19.72	627200
2003-09-24	19.20	19.68	18.95	18.95	761000
2003-09-25	18.95	19.25	18.69	18.71	875000
2003-09-26	18.59	18.88	18.45	18.64	698400
2003-09-29	18.63	19.05	18.60	18.98	474600
2003-09-30	18.98	19.02	18.58	18.63	689200
2003-10-01	18.80	19.35	18.63	19.34	760800
2003-10-02	19.40	19.42	18.88	19.19	541200
2003-10-03	19.30	19.62	19.13	19.50	761400
2003-10-06	19.53	19.64	19.36	19.37	600600
2003-10-07	19.47	19.53	19.20	19.47	568800
2003-10-08	19.53	19.62	19.18	19.25	742000
2003-10-09	19.41	20.01	19.32	19.59	778600
2003-10-10	19.66	19.96	19.53	19.69	675600
2003-10-13	19.75	20.08	19.73	19.96	450200
2003-10-14	19.95	20.34	19.91	20.03	790000
2003-10-15	20.00	20.05	19.51	19.89	737600
2003-10-16	19.95	20.19	19.85	20.10	492800
2003-10-17	20.15	20.15	19.55	19.73	765400
2003-10-20	19.73	20.11	19.50	20.11	527000
2003-10-21	20.08	20.24	19.88	20.07	500600
2003-10-22	19.99	19.99	19.22	19.43	1052000
2003-10-23	19.43	19.70	19.21	19.40	778000
2003-10-24	19.18	19.91	19.10	19.83	966800
2003-10-27	19.93	20.40	19.56	19.79	953200
2003-10-28	19.75	20.09	19.49	20.09	1410200
2003-10-29	19.91	20.08	19.64	19.74	735200
2003-10-30	19.93	20.00	19.55	19.62	876400
2003-10-31	19.60	19.83	19.53	19.68	486400
2003-11-03	19.60	20.18	19.50	20.18	834600
2003-11-04	20.03	20.44	19.96	20.20	644600
2003-11-05	20.25	20.45	19.84	20.20	784800
2003-11-06	20.25	20.53	20.11	20.45	645800
2003-11-07	20.48	20.76	20.45	20.65	761000
2003-11-10	20.59	20.80	20.54	20.69	760600
2003-11-11	20.68	20.81	20.31	20.43	885600
2003-11-12	20.52	21.50	20.42	21.05	928400
2003-11-13	21.01	21.31	20.85	21.26	865200
2003-11-14	20.23	20.45	19.90	20.15	3978600
2003-11-17	20.12	20.28	19.26	19.60	1813000
2003-11-18	19.62	19.64	19.15	19.22	1212000
2003-11-19	19.25	19.58	19.07	19.47	1083200
2003-11-20	19.10	19.69	19.10	19.17	1216400
2003-11-21	19.23	19.30	18.94	19.17	1843400
2003-11-24	19.16	19.56	18.88	19.46	1286000
2003-11-25	19.53	19.63	19.22	19.49	886000
2003-11-26	19.44	19.84	19.21	19.55	846800
2003-11-28	19.61	19.83	19.55	19.69	433000
2003-12-01	19.70	20.91	19.64	20.48	1398800
2003-12-02	20.30	20.39	19.63	19.73	1060600
2003-12-03	19.86	20.00	19.36	19.36	1713200
2003-12-04	19.33	20.00	19.13	19.53	1080400
2003-12-05	19.55	19.62	18.75	19.20	1017600
2003-12-08	19.10	19.76	19.10	19.70	770400
2003-12-09	19.70	19.79	18.90	19.35	907800
2003-12-10	19.50	19.59	19.20	19.50	729600
2003-12-11	19.52	20.25	19.45	19.89	730800
2003-12-12	19.92	19.92	19.23	19.48	695800
2003-12-15	19.73	19.75	19.08	19.09	936800
2003-12-16	19.20	19.45	18.88	18.98	941600
2003-12-17	19.05	19.05	18.71	18.82	892000
2003-12-18	18.95	19.11	18.62	18.78	1334000
2003-12-19	18.77	18.88	18.36	18.50	1646600
2003-12-22	18.56	18.76	18.42	18.63	1321400
2003-12-23	18.63	18.82	18.60	18.75	849400
2003-12-24	18.68	18.77	18.63	18.70	184800
2003-12-26	18.83	18.84	18.60	18.61	214600
2003-12-29	18.78	19.03	18.59	19.02	551600
2003-12-30	18.96	19.16	18.80	19.09	630200
2003-12-31	19.17	19.20	18.84	18.96	878000
2004-01-02	18.85	19.40	18.84	18.97	914600
2004-01-05	19.08	19.45	19.06	19.38	975400
2004-01-06	19.38	19.54	19.15	19.49	706800
2004-01-07	19.45	19.45	18.89	19.14	879400
2004-01-08	19.28	19.32	18.88	19.15	748200
2004-01-09	19.17	19.23	18.80	18.89	578800
2004-01-12	18.93	19.09	18.61	18.79	1015000
2004-01-13	18.63	18.90	18.60	18.85	853600
2004-01-14	18.95	19.12	18.73	18.79	973200
2004-01-15	18.40	18.86	18.30	18.62	2043000
2004-01-16	18.72	19.22	18.64	19.21	925000
2004-01-20	19.18	19.51	19.13	19.42	981200
2004-01-21	19.38	19.81	19.24	19.53	816400
2004-01-22	19.47	19.64	19.35	19.36	517600
2004-01-23	19.33	19.59	19.31	19.56	474400
2004-01-26	19.49	19.55	19.12	19.55	576000
2004-01-27	19.60	19.60	19.10	19.14	661000
2004-01-28	19.26	19.49	18.93	18.95	622800
2004-01-29	18.95	19.23	18.90	19.15	764000
2004-01-30	19.01	19.17	18.91	18.96	714800
2004-02-02	18.98	19.47	18.80	19.14	1181600
2004-02-03	19.10	19.38	19.06	19.31	1096000
2004-02-04	19.16	20.11	19.10	20.05	2757400
2004-02-05	20.07	20.20	19.56	19.70	1219600
2004-02-06	19.81	20.19	19.70	20.15	957200
2004-02-09	20.09	20.13	19.89	20.09	615000
2004-02-10	19.93	20.40	19.60	20.34	932400
2004-02-11	20.30	20.61	20.09	20.53	991400
2004-02-12	20.48	20.65	20.17	20.19	874800
2004-02-13	20.13	20.35	19.78	19.89	1237000
2004-02-17	19.86	20.16	19.76	19.92	993800
2004-02-18	19.83	19.96	19.30	19.69	1106800
2004-02-19	19.71	20.00	19.61	19.69	1307400
2004-02-20	19.68	20.11	19.65	19.97	1797600
2004-02-23	19.77	19.93	19.57	19.64	1193200
2004-02-24	19.83	20.01	19.64	19.85	1179600
2004-02-25	19.83	19.91	19.62	19.89	615200
2004-02-26	19.95	20.01	19.76	19.93	670600
2004-02-27	19.79	19.99	19.65	19.81	780000
2004-03-01	19.81	20.22	19.74	20.17	800600
2004-03-02	20.09	20.53	19.87	19.95	1085000
2004-03-03	19.94	20.03	19.70	19.91	1147400
2004-03-04	19.81	20.05	19.81	20.04	707400
2004-03-05	19.82	20.24	19.82	20.00	1344400
2004-03-08	19.95	20.07	19.47	19.84	2625200
2004-03-09	19.70	20.08	19.70	19.87	1287600
2004-03-10	19.74	19.98	19.45	19.45	1292200
2004-03-11	19.49	19.88	19.33	19.39	1407400
2004-03-12	19.60	19.87	19.40	19.87	867200
2004-03-15	19.55	19.80	19.35	19.35	770000
2004-03-16	19.48	19.56	19.13	19.27	860400
2004-03-17	19.35	19.81	19.15	19.65	850400
2004-03-18	19.60	19.75	19.50	19.64	815200
2004-03-19	19.63	19.67	19.14	19.15	668600
2004-03-22	19.15	19.23	18.74	18.81	946600
2004-03-23	19.25	19.76	19.13	19.57	1904400
2004-03-24	19.54	20.36	19.54	20.29	2494200
2004-03-25	20.37	20.54	20.21	20.52	1144200
2004-03-26	20.34	20.50	20.30	20.35	527000
2004-03-29	20.29	20.76	20.26	20.46	965400
2004-03-30	20.48	20.72	20.30	20.72	853400
2004-03-31	20.73	20.78	20.48	20.75	752200
2004-04-01	21.24	21.45	21.11	21.29	2260600
2004-04-02	21.40	21.70	21.40	21.66	1048600
2004-04-05	21.68	21.83	21.50	21.79	605000
2004-04-06	21.78	22.08	21.76	21.93	1427800
2004-04-07	21.91	22.00	21.37	21.59	1445800
2004-04-08	21.73	21.74	20.91	21.06	989200
2004-04-12	21.13	21.38	20.88	21.22	881800
2004-04-13	21.19	21.27	20.84	20.93	940000
2004-04-14	20.83	20.97	20.70	20.90	1364400
2004-04-15	20.88	21.13	20.73	20.98	745800
2004-04-16	20.78	21.01	20.71	20.83	864000
2004-04-19	20.85	21.04	20.54	21.04	477400
2004-04-20	20.89	21.24	20.68	21.00	984200
2004-04-21	20.77	20.96	20.39	20.78	1015200
2004-04-22	20.71	21.25	20.51	20.99	903200
2004-04-23	20.89	21.01	20.43	20.95	1003000
2004-04-26	21.00	21.33	20.55	20.77	502400
2004-04-27	20.92	21.24	20.69	20.87	1039600
2004-04-28	20.82	20.94	20.47	20.71	1414200
2004-04-29	20.76	21.25	20.42	20.62	1163000
2004-04-30	20.67	20.96	20.38	20.52	740600
2004-05-03	20.47	20.97	20.37	20.77	1556200
2004-05-04	20.68	20.73	20.31	20.46	1168400
2004-05-05	20.45	20.73	20.14	20.68	886000
2004-05-06	20.63	20.95	20.38	20.71	1229800
2004-05-07	20.58	20.95	20.40	20.61	1420600
2004-05-10	20.47	20.60	20.27	20.43	1189000
2004-05-11	20.42	20.56	19.93	20.13	1086800
2004-05-12	20.02	20.27	19.88	20.24	1302200
2004-05-13	20.32	20.42	19.94	20.16	572600
2004-05-14	20.23	20.33	19.90	20.09	611000
2004-05-17	20.07	20.09	19.70	19.82	1232800
2004-05-18	19.85	19.92	19.48	19.77	1714400
2004-05-19	19.90	20.03	19.44	19.48	1778200
2004-05-20	19.60	19.70	19.50	19.53	864000
2004-05-21	19.63	19.87	19.51	19.86	1068000
2004-05-24	19.97	20.08	19.87	20.00	920000
2004-05-25	20.05	20.81	19.98	20.81	1362200
2004-05-26	20.66	20.79	20.50	20.64	588600
2004-05-27	20.67	20.75	20.33	20.57	775000
2004-05-28	20.52	20.79	20.49	20.79	499400
2004-06-01	20.65	20.98	20.52	20.95	1302800
2004-06-02	21.03	21.13	20.90	21.03	786600
2004-06-03	20.95	21.02	20.76	20.76	552400
2004-06-04	20.86	21.08	20.70	20.84	823800
2004-06-07	20.92	21.22	20.84	21.16	706000
2004-06-08	21.18	21.53	21.10	21.52	765800
2004-06-09	21.36	21.43	21.21	21.25	568200
2004-06-10	21.37	21.47	21.25	21.39	761800
2004-06-14	21.35	21.40	21.16	21.19	729200
2004-06-15	21.38	21.72	21.36	21.57	789400
2004-06-16	21.62	21.68	21.32	21.56	541400
2004-06-17	21.48	21.59	21.25	21.50	484600
2004-06-18	21.43	21.75	21.35	21.50	1031800
2004-06-21	21.48	21.52	21.26	21.30	765000
2004-06-22	21.33	21.63	21.00	21.63	739000
2004-06-23	21.62	22.09	21.61	22.09	1069800
2004-06-24	22.16	22.16	21.73	21.85	578800
2004-06-25	21.83	22.50	21.83	22.46	1772800
2004-06-28	22.50	22.88	22.43	22.82	1760400
2004-06-29	22.73	23.09	22.55	22.61	1330000
2004-06-30	22.33	22.92	22.31	22.92	1519200
2004-07-01	23.14	23.38	22.64	22.76	1465200
2004-07-02	22.85	22.93	22.62	22.77	663400
2004-07-06	22.80	22.97	22.59	22.73	1317800
2004-07-07	22.69	22.97	22.64	22.96	566400
2004-07-08	23.00	23.00	22.31	22.36	1162200
2004-07-09	22.26	22.66	22.26	22.59	694800
2004-07-12	22.56	22.77	22.20	22.57	981400
2004-07-13	22.59	22.74	22.45	22.71	816200
2004-07-14	22.58	22.87	22.52	22.66	595800
2004-07-15	22.61	23.20	22.53	23.00	759000
2004-07-16	23.00	23.08	22.67	22.67	775600
2004-07-19	22.84	23.01	22.75	22.91	978800
2004-07-20	22.93	23.33	22.90	23.32	909600
2004-07-21	22.94	23.06	21.84	22.26	3507400
2004-07-22	22.30	22.33	22.00	22.19	1459400
2004-07-23	22.13	22.32	21.90	21.96	723000
2004-07-26	21.92	22.30	21.75	21.81	899800
2004-07-27	21.92	22.00	21.32	21.63	1187800
2004-07-28	21.53	21.78	21.31	21.63	1376400
2004-07-29	21.74	22.12	21.58	22.01	1006000
2004-07-30	21.93	22.05	21.52	21.87	699800
2004-08-02	21.80	22.21	21.73	22.12	1137800
2004-08-03	22.05	22.39	22.00	22.02	889000
2004-08-04	22.10	22.23	21.86	22.05	807600
2004-08-05	22.05	22.05	21.42	21.42	1046600
2004-08-06	21.37	21.40	20.57	20.61	1925000
2004-08-09	21.32	21.80	20.62	21.01	2024000
2004-08-10	21.12	21.57	21.02	21.49	1097400
2004-08-11	21.38	21.65	21.25	21.47	771200
2004-08-12	21.33	21.46	21.01	21.02	924200
2004-08-13	21.10	21.34	20.68	20.80	787200
2004-08-16	20.90	21.15	20.78	20.92	1322800
2004-08-17	20.87	21.10	20.75	21.10	998600
2004-08-18	21.00	21.40	20.84	21.37	956600
2004-08-19	21.31	21.36	20.98	21.14	785800
2004-08-20	21.14	21.34	20.86	21.27	617200
2004-08-23	21.27	21.56	20.89	21.02	922800
2004-08-24	21.23	21.34	20.97	21.11	906400
2004-08-25	21.20	21.52	21.09	21.42	804200
2004-08-26	21.31	21.73	21.20	21.24	855200
2004-08-27	21.36	21.52	21.19	21.41	562800
2004-08-30	21.31	21.77	21.00	21.03	704000
2004-08-31	21.00	21.34	21.00	21.34	798800
2004-09-01	21.16	21.69	21.13	21.40	850200
2004-09-02	21.40	21.90	21.36	21.82	758200
2004-09-03	21.83	21.90	21.60	21.68	780000
2004-09-07	21.78	22.26	21.70	22.26	1078200
2004-09-08	22.28	22.36	21.95	22.06	837200
2004-09-09	22.12	22.35	22.03	22.17	617200
2004-09-10	22.23	22.36	22.00	22.36	607200
2004-09-13	22.33	22.50	22.31	22.43	762400
2004-09-14	22.43	22.47	22.13	22.28	1152200
2004-09-15	22.32	22.47	22.21	22.26	839400
2004-09-16	22.30	22.47	22.24	22.43	610200
2004-09-17	22.54	22.79	22.50	22.60	1028800
2004-09-20	22.66	22.85	22.47	22.73	671200
2004-09-21	22.85	23.00	22.70	22.91	871400
2004-09-22	22.93	22.93	22.29	22.47	958600
2004-09-23	22.35	22.58	22.28	22.32	895800
2004-09-24	22.39	22.98	22.27	22.82	874200
2004-09-27	22.73	22.92	22.56	22.70	816800
2004-09-28	22.73	22.74	22.52	22.67	881800
2004-09-29	22.62	23.20	22.54	23.20	1126600
2004-09-30	23.13	23.27	22.98	23.20	758400
2004-10-01	23.42	23.88	23.28	23.82	1148600
2004-10-04	23.74	24.04	23.61	23.67	832200
2004-10-05	23.71	24.13	23.67	23.89	1360000
2004-10-06	23.91	24.00	23.70	23.76	1171800
2004-10-07	23.67	23.78	23.35	23.37	621200
2004-10-08	23.40	23.60	23.27	23.42	798600
2004-10-11	23.50	23.60	23.30	23.38	567600
2004-10-12	23.36	23.36	22.96	23.22	788200
2004-10-13	23.08	23.42	22.79	22.97	913800
2004-10-14	23.06	23.42	23.05	23.07	711200
2004-10-15	23.06	23.84	23.05	23.65	1281600
2004-10-18	23.63	24.15	23.54	24.03	954800
2004-10-19	24.00	24.03	23.13	23.34	1325800
2004-10-20	24.39	25.26	24.20	25.22	5500200
2004-10-21	24.94	26.41	24.90	26.14	2795000
2004-10-22	25.94	26.56	25.84	25.90	1914800
2004-10-25	25.97	26.24	25.64	26.17	1186200
2004-10-26	26.14	27.12	26.13	27.05	2176600
2004-10-27	27.03	27.13	26.23	26.92	1894000
2004-10-28	26.78	26.94	26.47	26.80	1051800
2004-10-29	26.63	27.14	26.39	26.97	1169200
2004-11-01	26.80	27.17	26.53	26.73	1274400
2004-11-02	26.16	26.58	25.94	26.18	2154800
2004-11-03	26.43	26.76	26.32	26.75	1270800
2004-11-04	26.80	27.29	26.75	27.16	1676200
2004-11-05	27.25	27.69	27.22	27.43	1105000
2004-11-08	27.50	27.50	27.14	27.42	1047200
2004-11-09	27.50	27.50	27.10	27.29	1200800
2004-11-10	27.31	27.43	27.08	27.24	1077600
2004-11-11	27.28	27.63	27.13	27.53	1017600
2004-11-12	27.24	27.25	26.77	27.25	1242200
2004-11-15	26.50	26.57	25.84	26.04	1904000
2004-11-16	25.93	26.06	25.63	25.77	1460000
2004-11-17	25.65	26.54	25.65	26.20	925200
2004-11-18	26.16	26.34	26.09	26.20	706200
2004-11-19	26.23	26.31	25.67	25.88	974400
2004-11-22	25.86	26.36	25.75	26.29	1157600
2004-11-23	26.15	26.43	25.90	26.39	865600
2004-11-24	26.52	26.82	26.47	26.68	764600
2004-11-26	26.71	26.75	26.40	26.41	261400
2004-11-29	26.43	26.68	26.33	26.61	821800
2004-11-30	26.55	26.90	26.39	26.88	985200
2004-12-01	26.63	27.53	26.62	27.25	1441200
2004-12-02	27.25	27.28	26.80	26.95	968200
2004-12-03	26.84	27.44	26.70	27.29	1587000
2004-12-06	27.32	27.61	27.08	27.09	951000
2004-12-07	27.07	27.33	26.52	26.53	825800
2004-12-08	26.69	27.40	26.53	27.23	798600
2004-12-09	27.20	27.28	26.77	27.07	774200
2004-12-10	27.01	27.01	26.43	26.60	623200
2004-12-13	26.60	26.98	26.55	26.98	533000
2004-12-14	26.91	27.52	26.87	27.51	919000
2004-12-15	27.42	27.50	27.02	27.27	700800
2004-12-16	27.27	27.32	26.92	27.08	691200
2004-12-17	27.36	27.50	27.17	27.22	1006000
2004-12-20	27.41	27.47	27.13	27.33	817400
2004-12-21	27.33	27.93	27.33	27.62	1180200
2004-12-22	27.72	27.93	27.51	27.84	708000
2004-12-23	27.73	28.00	27.70	27.82	768400
2004-12-27	27.85	27.95	27.32	27.54	1152200
2004-12-28	27.73	28.19	27.58	28.19	971600
2004-12-29	27.85	28.20	27.84	28.11	1086000
2004-12-30	28.01	28.18	28.01	28.11	890600
2004-12-31	28.00	28.00	27.69	27.76	626600
2005-01-03	28.02	28.05	27.30	27.46	1941200
2005-01-04	27.70	27.87	27.23	27.34	1675600
2005-01-05	27.25	27.93	27.25	27.58	1448600
2005-01-06	27.58	28.04	27.56	27.58	1552400
2005-01-07	27.70	27.89	27.21	27.21	1181400
2005-01-10	27.14	27.85	27.13	27.66	1423200
2005-01-11	27.52	27.72	27.51	27.61	1032800
2005-01-12	27.55	27.57	26.53	26.71	1999800
2005-01-13	26.61	26.65	26.01	26.03	1927400
2005-01-14	26.02	26.18	25.76	26.01	1734000
2005-01-18	25.96	26.23	25.79	26.14	1067600
2005-01-19	26.20	26.39	25.81	25.95	992000
2005-01-20	25.91	26.32	25.74	25.80	873200
2005-01-21	25.81	26.15	25.64	25.71	1019800
2005-01-24	25.75	26.03	25.51	25.52	692000
2005-01-25	25.60	26.21	25.53	25.76	829600
2005-01-26	25.98	26.03	25.64	25.90	858000
2005-01-27	25.80	26.03	25.47	25.68	975000
2005-01-28	25.78	25.78	25.21	25.38	1747000
2005-01-31	25.61	25.82	25.41	25.75	1360800
2005-02-01	25.79	25.97	25.64	25.85	1201200
2005-02-02	25.83	25.99	25.70	25.84	1127200
2005-02-03	25.89	25.97	25.52	25.66	981600
2005-02-04	25.63	25.81	25.50	25.69	810200
2005-02-07	25.75	26.17	25.67	26.17	1746400
2005-02-08	26.16	26.76	26.14	26.69	2723400
2005-02-09	26.75	26.91	25.58	26.00	2265400
2005-02-10	26.02	26.22	25.47	25.61	1920000
2005-02-11	25.59	26.35	25.52	26.18	1070400
2005-02-14	26.15	26.27	25.85	26.04	681400
2005-02-15	26.19	26.91	26.10	26.73	1194200
2005-02-16	26.69	27.18	26.55	27.02	1308600
2005-02-17	27.05	27.19	26.60	26.79	823600
2005-02-18	26.86	27.12	26.42	26.49	1007000
2005-02-22	26.36	26.46	25.90	25.98	1345000
2005-02-23	26.20	26.66	26.10	26.51	993600
2005-02-24	26.36	27.12	26.26	27.12	952400
2005-02-25	27.13	27.45	26.96	27.41	773000
2005-02-28	27.47	27.71	27.20	27.40	1118600
2005-03-01	27.48	27.67	27.34	27.52	911200
2005-03-02	27.48	27.75	27.16	27.35	1042200
2005-03-03	27.49	27.50	26.82	26.97	951200
2005-03-04	27.20	27.36	26.96	27.13	840600
2005-03-07	27.24	27.70	27.01	27.70	843200
2005-03-08	27.75	27.95	27.51	27.55	1093600
2005-03-09	27.62	27.73	27.13	27.43	868000
2005-03-10	27.60	27.60	26.78	27.05	706800
2005-03-11	27.14	27.45	26.83	27.02	780400
2005-03-14	27.15	27.33	26.95	27.12	983400
2005-03-15	27.18	27.30	26.77	26.87	629600
2005-03-16	26.78	27.02	26.27	26.43	724400
2005-03-17	26.40	26.87	26.31	26.62	708200
2005-03-18	26.63	26.82	26.25	26.37	1052800
2005-03-21	26.33	26.46	25.99	26.21	1036400
2005-03-22	26.29	26.39	25.88	25.97	954800
2005-03-23	26.00	26.02	25.46	25.67	954600
2005-03-24	25.65	26.25	25.53	26.00	1011800
2005-03-28	26.01	26.28	25.86	25.86	757200
2005-03-29	25.90	26.02	25.34	25.55	999400
2005-03-30	25.58	26.04	25.53	26.04	887200
2005-03-31	26.13	26.14	25.69	25.77	613000
2005-04-01	25.97	26.25	25.37	25.61	1176000
2005-04-04	25.55	25.75	25.12	25.49	1094800
2005-04-05	25.50	25.73	25.49	25.61	1194400
2005-04-06	25.73	25.82	25.42	25.42	759200
2005-04-07	25.50	25.54	25.19	25.41	855600
2005-04-08	25.26	25.47	24.74	24.81	1722600
2005-04-11	24.89	25.08	24.40	24.61	1768800
2005-04-12	24.54	25.05	24.51	24.95	1785600
2005-04-13	24.85	24.87	24.12	24.31	1596600
2005-04-14	24.39	24.39	23.75	24.03	1910000
2005-04-15	24.08	24.43	23.81	23.92	1379200
2005-04-18	23.89	24.34	23.60	24.12	1512200
2005-04-19	24.12	24.59	24.07	24.50	1535000
2005-04-20	24.59	24.59	24.07	24.11	1119200
2005-04-21	24.29	24.65	24.29	24.49	1497400
2005-04-22	24.38	24.61	23.73	23.87	1175000
2005-04-25	23.97	24.19	23.81	24.00	1450600
2005-04-26	23.88	24.06	23.65	23.65	1301400
2005-04-27	24.26	25.43	24.14	25.41	3785600
2005-04-28	25.39	25.80	25.17	25.40	1978000
2005-04-29	25.46	25.83	25.43	25.80	1516000
2005-05-02	25.72	26.37	25.72	26.21	1588800
2005-05-03	26.16	26.51	26.16	26.36	1264600
2005-05-04	26.45	27.33	26.22	27.24	3049800
2005-05-05	27.18	27.60	27.08	27.53	1882800
2005-05-06	27.54	27.74	27.50	27.58	1380400
2005-05-09	27.54	27.63	27.30	27.61	922000
2005-05-10	27.37	27.54	27.21	27.39	1639000
2005-05-11	27.45	27.70	27.29	27.64	1568800
2005-05-12	27.58	27.69	27.29	27.51	1619200
2005-05-13	27.52	27.75	26.90	27.20	1355800
2005-05-16	27.18	27.75	27.14	27.71	975800
2005-05-17	27.56	27.86	27.38	27.86	894600
2005-05-18	27.91	28.71	27.88	28.68	1577400
2005-05-19	28.58	29.00	28.58	28.95	837800
2005-05-20	28.83	29.12	28.74	29.00	1095200
2005-05-23	28.90	29.24	28.90	28.97	825200
2005-05-24	29.06	29.72	28.88	29.64	1997800
2005-05-25	29.61	29.61	28.97	29.21	740800
2005-05-26	29.31	29.81	29.27	29.54	1280400
2005-05-27	29.24	29.24	28.70	29.07	1134200
2005-05-31	28.96	29.02	28.27	28.59	1337800
2005-06-01	28.59	28.99	28.53	28.88	936400
2005-06-02	28.84	28.95	28.62	28.66	861000
2005-06-03	28.73	28.79	28.47	28.50	802200
2005-06-06	28.51	28.67	28.48	28.59	556600
2005-06-07	28.63	28.84	28.25	28.28	832000
2005-06-08	28.31	28.31	27.69	27.76	1102600
2005-06-09	27.69	27.85	27.49	27.74	1034000
2005-06-10	27.79	27.80	27.41	27.50	743800
2005-06-13	27.57	28.00	27.31	27.67	787400
2005-06-14	27.67	27.81	27.64	27.75	1111400
2005-06-15	27.85	27.97	27.50	27.95	806400
2005-06-16	27.91	28.53	27.87	28.53	909200
2005-06-17	28.64	29.02	28.45	28.95	2048200
2005-06-20	28.95	29.00	28.68	28.85	982000
2005-06-21	28.88	29.03	28.60	28.84	466000
2005-06-22	28.89	29.11	28.63	28.91	653600
2005-06-23	28.50	28.75	28.16	28.33	1232000
2005-06-24	28.34	28.63	27.99	28.13	1136600
2005-06-27	28.04	28.53	28.03	28.47	1162000
2005-06-28	28.56	28.95	28.45	28.86	1260600
2005-06-29	28.79	29.38	28.77	29.26	1207600
2005-06-30	29.32	29.43	29.09	29.10	1162200
2005-07-01	29.24	29.24	28.81	29.14	659400
2005-07-05	29.25	29.50	28.71	29.39	674200
2005-07-06	29.45	29.49	29.07	29.20	722400
2005-07-07	29.03	29.24	28.74	29.10	863400
2005-07-08	28.67	29.09	28.38	28.98	1888400
2005-07-11	28.96	29.73	28.85	29.73	1838000
2005-07-12	29.60	30.00	29.44	29.82	1508000
2005-07-13	29.86	29.93	29.65	29.78	755800
2005-07-14	29.87	30.09	29.67	29.98	838000
2005-07-15	29.98	30.11	29.84	30.09	1137200
2005-07-18	30.10	30.16	29.85	29.91	765800
2005-07-19	29.88	29.98	29.46	29.65	924400
2005-07-20	29.63	30.12	29.59	30.05	1150400
2005-07-21	30.13	30.13	29.54	29.99	2010200
2005-07-22	30.02	30.36	29.73	30.15	844800
2005-07-25	30.09	30.25	29.60	29.67	1049200
2005-07-26	29.84	30.33	29.68	29.95	1598400
2005-07-27	30.82	31.75	30.51	31.01	4645000
2005-07-28	31.00	31.28	30.82	31.26	1212000
2005-07-29	31.24	31.43	30.80	31.29	1736000
2005-08-01	31.30	31.53	30.95	31.33	1412000
2005-08-02	31.25	31.35	31.00	31.16	1125800
2005-08-03	31.12	31.18	30.54	30.80	1143800
2005-08-04	30.65	30.72	29.96	30.12	1477000
2005-08-05	30.06	30.22	29.75	29.87	1086600
2005-08-08	29.95	30.04	29.71	29.85	1227800
2005-08-09	29.85	29.92	29.50	29.62	976800
2005-08-10	29.67	30.00	29.34	29.50	1102000
2005-08-11	29.70	29.98	29.41	29.57	1260800
2005-08-12	29.47	29.75	29.21	29.53	1069800
2005-08-15	29.52	29.71	29.27	29.65	924600
2005-08-16	29.61	29.61	29.05	29.15	789200
2005-08-17	29.19	29.43	29.00	29.32	1016800
2005-08-18	29.23	29.65	29.03	29.47	743200
2005-08-19	29.52	29.71	29.42	29.50	666400
2005-08-22	29.70	30.00	29.55	29.96	1125400
2005-08-23	29.99	29.99	29.63	29.71	1324600
2005-08-24	29.74	30.50	29.61	30.12	1606400
2005-08-25	30.15	30.56	30.08	30.51	1143800
2005-08-26	30.52	30.54	29.92	30.15	1659800
2005-08-29	30.14	30.51	29.90	30.46	775600
2005-08-30	30.35	30.43	29.88	30.23	808800
2005-08-31	30.16	30.88	29.85	30.88	1059000
2005-09-01	30.90	31.60	30.75	31.39	1891800
2005-09-02	31.53	31.69	31.00	31.06	665600
2005-09-06	31.25	31.60	30.99	31.33	889000
2005-09-07	31.38	31.59	31.09	31.59	704600
2005-09-08	30.58	31.02	30.56	30.93	1721800
2005-09-09	30.79	31.13	30.60	30.97	982000
2005-09-12	30.96	31.37	30.82	31.10	695400
2005-09-13	31.06	31.18	30.75	30.97	752600
2005-09-14	31.00	31.25	30.80	31.05	724800
2005-09-15	31.10	31.16	30.55	30.91	1378400
2005-09-16	30.83	30.91	30.20	30.66	2301400
2005-09-19	30.51	30.71	30.41	30.60	702600
2005-09-20	30.66	30.84	30.39	30.50	1208200
2005-09-21	30.60	30.99	30.33	30.65	840400
2005-09-22	30.56	30.66	29.80	30.55	1424200
2005-09-23	30.54	30.54	30.07	30.23	784600
2005-09-26	30.47	30.58	29.91	30.20	744000
2005-09-27	30.30	30.71	30.07	30.51	1160000
2005-09-28	30.75	30.75	30.35	30.54	784000
2005-09-29	30.53	31.48	30.45	31.47	1388000
2005-09-30	31.52	32.17	31.23	32.07	1453600
2005-10-03	32.18	32.57	31.90	32.23	1294200
2005-10-04	32.25	32.55	31.94	31.94	733600
2005-10-05	31.95	32.02	31.23	31.38	958200
2005-10-06	31.39	31.93	30.81	31.10	1171000
2005-10-07	31.29	31.59	30.88	31.33	615400
2005-10-10	31.50	31.68	31.29	31.49	947000
2005-10-11	31.53	32.38	31.28	32.24	1351800
2005-10-12	32.31	32.82	31.67	31.90	1863400
2005-10-13	31.97	31.97	31.02	31.22	1657000
2005-10-14	31.25	31.34	30.64	31.19	1383400
2005-10-17	31.10	31.78	30.83	31.77	425400
2005-10-18	31.50	31.88	30.78	30.80	802700
2005-10-19	31.60	31.60	30.20	30.70	1558300
2005-10-20	30.73	31.19	30.15	30.40	1430400
2005-10-21	30.89	31.16	30.51	30.66	1685300
2005-10-24	31.02	32.11	30.74	31.96	824600
2005-10-25	31.80	32.96	31.80	32.91	1062900
2005-10-26	33.25	33.91	32.83	33.43	1158700
2005-10-27	33.44	33.44	32.48	32.70	564700
2005-10-28	33.30	34.74	32.91	34.49	1415300
2005-10-31	34.37	35.48	34.23	35.26	967700
2005-11-01	35.10	36.00	35.10	35.81	1449000
2005-11-02	35.90	37.00	35.72	36.73	1562100
2005-11-03	36.65	37.96	36.47	37.26	1674000
2005-11-04	37.10	37.32	35.71	36.15	1732000
2005-11-07	36.19	37.00	36.18	36.92	1073800
2005-11-08	36.92	37.11	36.43	37.02	796000
2005-11-09	37.22	37.98	36.98	37.97	1139300
2005-11-10	37.97	38.89	37.60	38.89	853800
2005-11-11	39.15	39.95	38.95	39.70	822900
2005-11-14	39.29	39.50	38.30	38.59	1802200
2005-11-15	38.59	38.65	37.53	37.81	1784200
2005-11-16	37.97	38.21	37.54	37.81	1026700
2005-11-17	38.08	39.09	37.81	39.00	1011700
2005-11-18	39.05	40.08	39.05	39.97	1659600
2005-11-21	40.13	41.18	40.07	41.15	1198500
2005-11-22	41.00	41.41	40.56	41.25	1255200
2005-11-23	41.30	41.70	40.93	41.40	1014800
2005-11-25	41.45	41.52	41.10	41.48	148100
2005-11-28	41.50	41.58	40.62	40.72	811700
2005-11-29	41.04	41.48	40.90	40.97	845400
2005-11-30	40.90	41.10	40.37	40.50	672300
2005-12-01	40.90	41.20	40.73	40.93	1178800
2005-12-02	40.61	40.63	39.52	39.90	1453700
2005-12-05	39.99	40.20	39.23	39.65	1042100
2005-12-06	39.99	41.00	39.78	39.81	810400
2005-12-07	39.90	40.00	38.63	38.85	1003800
2005-12-08	39.10	39.66	38.28	38.66	778400
2005-12-09	38.55	38.97	38.33	38.66	551500
2005-12-12	38.62	39.04	37.84	38.09	758000
2005-12-13	37.33	38.21	36.63	37.73	1364800
2005-12-14	37.73	37.93	36.90	37.02	1110700
2005-12-15	37.20	37.88	36.78	37.57	634200
2005-12-16	37.48	37.88	36.80	36.80	1576700
2005-12-19	36.81	37.13	36.16	36.22	802800
2005-12-20	36.21	36.48	35.94	35.97	516700
2005-12-21	36.23	37.40	36.05	37.05	1234300
2005-12-22	37.29	37.91	37.18	37.84	729700
2005-12-23	38.00	38.39	37.93	38.19	504400
2005-12-27	38.41	38.45	37.06	37.40	552000
2005-12-28	37.36	38.32	37.36	37.72	668400
2005-12-29	37.93	38.53	37.56	38.16	555400
2005-12-30	37.90	38.08	37.00	37.03	556400
2006-01-03	37.23	37.46	35.55	37.30	1354000
2006-01-04	37.50	38.56	37.29	38.06	789200
2006-01-05	37.96	38.27	37.31	38.21	635400
2006-01-06	38.18	38.78	37.65	38.08	669600
2006-01-09	36.74	37.50	36.50	37.32	987000
2006-01-10	37.09	37.13	36.51	36.91	873500
2006-01-11	36.85	37.15	36.37	36.58	663200
2006-01-12	36.36	36.87	36.15	36.48	383900
2006-01-13	36.55	37.10	36.43	36.54	462900
2006-01-17	36.55	36.55	35.66	36.33	863000
2006-01-18	36.34	37.32	35.80	36.98	936900
2006-01-19	36.83	37.99	36.80	37.96	985600
2006-01-20	37.73	38.29	36.70	36.83	1246700
2006-01-23	37.00	37.27	36.25	37.00	577300
2006-01-24	37.00	39.09	36.94	39.05	1028400
2006-01-25	39.21	39.47	38.76	38.85	849000
2006-01-26	39.33	40.40	39.00	40.39	1251900
2006-01-27	40.36	40.71	39.92	40.44	918700
2006-01-30	40.65	41.29	40.34	40.43	857300
2006-01-31	40.31	40.65	39.57	40.46	720000
2006-02-01	40.49	40.60	39.66	39.75	822700
2006-02-02	39.56	40.13	39.48	39.65	621000
2006-02-03	39.58	40.01	38.64	39.61	613700
2006-02-06	39.81	40.68	39.36	40.42	709800
2006-02-07	40.83	41.60	40.50	40.71	1273100
2006-02-08	42.17	42.30	40.00	42.01	1456400
2006-02-09	42.12	43.32	41.70	41.94	1381200
2006-02-10	41.90	42.06	40.88	41.96	882800
2006-02-13	42.08	42.11	41.39	41.62	562000
2006-02-14	41.60	42.88	40.86	42.68	1234100
2006-02-15	42.50	43.40	42.00	42.95	1215300
2006-02-16	42.96	43.29	42.22	42.83	1173600
2006-02-17	42.75	43.30	42.47	43.12	765900
2006-02-21	43.05	43.08	42.05	42.48	1040500
2006-02-22	42.75	44.11	42.45	44.02	1042200
2006-02-23	43.97	44.51	43.39	44.25	1123900
2006-02-24	44.14	44.50	43.83	44.26	640600
2006-02-27	44.50	45.87	44.25	45.35	1026600
2006-02-28	45.38	45.38	44.32	44.82	929800
2006-03-01	45.11	46.16	44.81	45.81	1190000
2006-03-02	45.78	46.07	45.24	45.50	819400
2006-03-03	45.55	46.36	44.90	45.27	686600
2006-03-06	45.27	45.34	44.35	44.89	723000
2006-03-07	44.70	44.90	44.25	44.55	511400
2006-03-08	44.12	44.48	43.13	44.08	1119400
2006-03-09	44.21	44.97	43.92	44.08	592500
2006-03-10	43.97	45.16	43.51	44.85	682200
2006-03-13	44.65	45.20	44.55	44.59	453000
2006-03-14	44.54	45.96	44.41	45.84	667600
2006-03-15	45.89	46.40	45.58	46.26	569900
2006-03-16	46.19	46.50	45.40	45.46	521700
2006-03-17	45.56	45.64	44.48	45.29	1152200
2006-03-20	45.24	46.06	45.01	45.73	585700
2006-03-21	45.68	46.40	45.14	45.83	973500
2006-03-22	45.67	47.75	45.51	47.30	1302600
2006-03-23	46.72	47.36	46.36	46.97	1058500
2006-03-24	47.15	47.56	46.89	47.03	987400
2006-03-27	47.15	49.43	47.00	49.37	1971500
2006-03-28	49.16	50.44	48.85	49.40	2298600
2006-03-29	49.67	50.09	49.14	49.60	999900
2006-03-30	49.77	50.07	49.05	49.47	741200
2006-03-31	49.47	49.50	48.56	49.09	1070800
2006-04-03	49.47	50.00	49.09	49.38	767400
2006-04-04	49.68	50.40	49.46	50.11	1235700
2006-04-05	49.96	51.65	49.62	51.44	933600
2006-04-06	51.47	52.30	50.89	52.16	1063300
2006-04-07	52.39	52.94	51.79	52.29	1089700
2006-04-10	52.43	52.50	51.83	52.28	1666800
2006-04-11	52.87	53.13	52.01	52.38	918200
2006-04-12	52.60	52.83	52.01	52.50	619200
2006-04-13	51.63	51.96	50.68	51.43	1280300
2006-04-17	50.23	50.64	47.91	49.09	2425800
2006-04-18	49.25	49.25	48.57	48.77	2574000
2006-04-19	48.75	49.39	48.57	49.39	1675700
2006-04-20	49.54	50.17	49.40	49.79	941100
2006-04-21	49.59	49.80	47.98	48.72	1504800
2006-04-24	49.80	50.00	48.11	48.68	1484900
2006-04-25	49.15	50.17	48.59	50.04	1421000
2006-04-26	49.03	49.75	45.79	45.89	2999900
2006-04-27	45.66	46.07	43.84	45.19	2638400
2006-04-28	45.24	45.31	43.95	44.35	1912100
2006-05-01	44.57	46.08	44.39	45.20	1313300
2006-05-02	45.36	46.50	44.78	46.30	1202500
2006-05-03	46.15	46.46	45.67	46.09	764800
2006-05-04	46.52	49.18	46.37	48.24	1775600
2006-05-05	48.90	48.98	48.18	48.66	1016700
2006-05-08	48.92	49.99	48.76	49.70	1263200
2006-05-09	49.75	49.75	49.10	49.61	1123400
2006-05-10	49.52	49.94	49.21	49.49	739000
2006-05-11	49.27	49.75	48.81	48.86	1232300
2006-05-12	48.96	48.96	47.10	47.20	1960000
2006-05-15	47.03	47.10	45.87	46.70	1225400
2006-05-16	46.18	46.54	45.69	46.45	1397000
2006-05-17	46.52	46.82	45.42	45.70	1111800
2006-05-18	45.70	45.85	44.50	44.57	993400
2006-05-19	44.61	45.11	43.47	44.07	1905200
2006-05-22	43.52	45.50	42.43	44.96	1813200
2006-05-23	45.50	46.29	44.75	44.83	1499300
2006-05-24	44.11	45.30	43.37	45.00	1554300
2006-05-25	45.05	45.59	44.73	45.20	588300
2006-05-26	45.31	45.44	44.57	45.15	602400
2006-05-30	44.88	45.10	44.02	44.03	635400
2006-05-31	44.02	44.43	43.43	44.04	1232900
2006-06-01	44.15	45.89	44.15	45.65	1255500
2006-06-02	46.11	46.58	45.69	45.99	684400
2006-06-05	46.14	46.29	44.19	44.33	839900
2006-06-06	44.32	44.47	42.15	43.41	1229700
2006-06-07	44.75	45.50	43.96	43.97	1295800
2006-06-08	43.60	43.74	42.58	43.35	1438100
2006-06-09	43.60	44.59	43.07	43.59	741500
2006-06-12	44.34	44.50	42.65	42.80	818400
2006-06-13	42.52	43.77	42.06	43.09	1036100
2006-06-14	43.00	43.32	42.54	43.21	762700
2006-06-15	43.59	45.78	43.38	45.68	1492400
2006-06-16	45.57	46.80	45.56	46.60	1955400
2006-06-19	46.81	47.39	46.61	46.94	1470900
2006-06-20	46.94	47.68	46.74	47.00	890200
2006-06-21	47.32	49.95	46.87	49.22	1684400
2006-06-22	48.83	48.87	47.20	47.93	1460700
2006-06-23	47.60	49.35	47.51	48.76	802200
2006-06-26	48.88	49.39	48.51	49.38	794900
2006-06-27	49.50	49.94	48.12	48.28	895400
2006-06-28	48.60	48.60	47.47	48.21	801700
2006-06-29	48.60	51.94	48.60	51.94	1517000
2006-06-30	52.00	53.56	51.94	53.30	1874600
2006-07-03	53.62	55.18	53.61	54.79	784400
2006-07-05	54.63	54.79	51.89	52.75	1479400
2006-07-06	52.64	53.70	52.64	53.05	1062300
2006-07-07	52.81	52.90	51.61	51.91	1075344
2006-07-10	52.00	52.71	51.15	51.86	842780
2006-07-11	51.93	51.97	50.69	51.72	1110462
2006-07-12	51.51	52.00	50.60	50.82	756547
2006-07-13	50.69	50.93	48.26	48.34	1506998
2006-07-14	48.50	48.57	45.70	46.50	2224926
2006-07-17	46.35	46.94	45.96	46.36	890068
2006-07-18	46.40	46.83	45.70	46.65	822166
2006-07-19	46.65	48.09	46.17	47.97	1012169
2006-07-20	47.89	47.94	44.09	44.13	1180363
2006-07-21	43.88	45.07	42.92	44.52	2184354
2006-07-24	44.88	46.95	44.56	46.27	1167451
2006-07-25	45.90	45.97	44.25	45.69	1481728
2006-07-26	45.70	45.87	43.43	45.29	1598782
2006-07-27	45.29	46.44	43.50	43.79	1512192
2006-07-28	44.20	46.50	44.06	46.40	1249856
2006-07-31	46.19	46.41	45.46	45.78	746406
2006-08-01	44.45	44.62	43.09	44.57	1670732
2006-08-02	44.56	45.95	44.21	45.57	1020522
2006-08-03	45.40	48.30	44.80	47.76	1260076
2006-08-04	48.42	49.50	46.76	47.01	1619227
2006-08-07	46.78	47.14	45.79	46.46	692469
2006-08-08	46.54	47.02	45.34	45.46	740470
2006-08-09	46.03	46.49	43.55	43.64	1376115
2006-08-10	43.55	46.46	43.50	46.05	1722398
2006-08-11	46.16	46.16	44.58	44.81	661094
2006-08-14	45.78	46.71	45.05	45.11	716698
2006-08-15	46.00	47.17	45.60	47.06	786615
2006-08-16	47.50	47.91	46.78	47.90	1268571
2006-08-17	47.86	48.65	47.63	48.13	754348
2006-08-18	48.28	48.28	46.96	47.92	881283
2006-08-21	47.80	48.52	47.17	47.98	1019933
2006-08-22	47.89	48.62	46.82	47.06	887810
2006-08-23	46.91	47.69	45.40	45.53	1061024
2006-08-24	45.92	46.40	45.01	45.72	932472
2006-08-25	45.40	45.78	44.54	45.07	714801
2006-08-28	45.01	47.25	45.01	46.84	1097337
2006-08-29	46.72	46.82	45.15	46.70	895525
2006-08-30	46.60	46.74	44.88	45.37	1331360
2006-08-31	45.70	46.11	44.92	45.82	721100
2006-09-01	46.15	46.71	45.64	46.04	419402
2006-09-05	46.20	46.24	44.87	45.01	1515512
2006-09-06	44.98	45.10	43.24	43.30	1603642
2006-09-07	43.25	44.57	43.00	43.72	1335943
2006-09-08	43.80	44.00	42.95	43.23	1397568
2006-09-11	43.06	44.15	41.75	44.13	1893980
2006-09-12	43.76	45.83	43.15	45.77	1209568
2006-09-13	45.63	47.48	45.58	46.64	1267367
2006-09-14	46.35	46.56	45.00	45.36	1009000
2006-09-15	45.67	46.68	44.99	45.52	2740366
2006-09-18	45.36	45.84	44.51	44.65	1126901
2006-09-19	44.67	44.97	43.79	44.94	1399390
2006-09-20	45.28	46.50	44.64	45.05	1084480
2006-09-21	45.35	45.89	44.13	44.33	1066435
2006-09-22	44.12	44.32	43.24	43.41	1075297
2006-09-25	43.60	43.91	42.59	43.67	1184030
2006-09-26	43.50	44.93	42.96	44.89	1146838
2006-09-27	44.79	45.40	44.30	45.30	1000906
2006-09-28	45.11	45.78	44.01	44.50	1771391
2006-09-29	44.25	44.61	43.42	44.58	1445666
2006-10-02	44.72	44.73	42.98	42.99	1424205
2006-10-03	43.05	44.08	42.74	43.58	1259174
2006-10-04	43.35	45.52	42.97	45.00	1475275
2006-10-05	44.79	45.67	44.52	45.59	1343165
2006-10-06	45.45	45.51	43.97	44.11	1119728
2006-10-09	44.15	44.22	43.26	43.83	2184625
2006-10-10	44.04	45.29	44.00	44.41	1509895
2006-10-11	44.20	44.28	42.79	43.10	1557989
2006-10-12	43.11	43.75	42.92	43.25	1256339
2006-10-13	43.00	43.86	42.80	43.11	1201610
2006-10-16	43.00	43.97	43.00	43.65	982343
2006-10-17	43.06	43.25	41.66	41.81	2249300
2006-10-18	42.17	42.63	39.93	40.70	2971300
2006-10-19	40.29	43.23	39.88	43.14	2961224
2006-10-20	43.29	43.86	43.17	43.46	2168853
2006-10-23	42.94	43.75	42.12	42.72	2216639
2006-10-24	42.42	42.84	42.11	42.56	1927000
2006-10-25	44.25	45.46	43.00	43.87	3672452
2006-10-26	43.20	44.33	43.00	43.72	1355440
2006-10-27	43.32	43.46	42.74	42.76	1364233
2006-10-30	42.89	43.20	42.21	42.96	1625378
2006-10-31	43.01	43.23	41.50	41.74	2768987
2006-11-01	42.20	42.40	41.36	41.48	2799716
2006-11-02	41.24	41.88	40.60	41.26	2544163
2006-11-03	41.60	41.90	41.07	41.21	1049448
2006-11-06	41.70	42.83	41.69	42.02	1303443
2006-11-07	41.69	42.95	41.53	42.21	1131964
2006-11-08	41.46	42.18	41.38	41.81	959011
2006-11-09	41.66	41.87	40.87	41.00	1032078
2006-11-10	41.07	41.89	41.01	41.61	741111
2006-11-13	41.36	42.66	41.36	42.66	1884670
2006-11-14	42.38	42.60	41.62	42.45	1668166
2006-11-15	42.32	43.15	42.25	42.90	910394
2006-11-16	43.23	44.07	43.22	44.05	1630952
2006-11-17	44.01	44.47	43.01	43.59	1478768
2006-11-20	42.13	43.13	42.13	42.75	1765072
2006-11-21	42.50	42.82	42.43	42.82	1487344
2006-11-22	42.67	42.85	42.00	42.70	828719
2006-11-24	42.22	42.95	42.22	42.62	271448
2006-11-27	42.22	44.44	42.15	44.18	3098629
2006-11-28	43.75	44.43	43.12	44.27	2059163
2006-11-29	44.55	45.18	43.71	44.23	1646047
2006-11-30	43.99	44.35	43.56	44.01	1169370
2006-12-01	43.72	44.40	42.94	43.47	1841474
2006-12-04	44.00	44.36	42.84	43.00	2917055
2006-12-05	43.13	43.34	42.28	42.99	1509182
2006-12-06	42.94	43.01	42.73	42.88	877068
2006-12-07	42.93	43.17	42.22	42.47	1363309
2006-12-08	42.32	42.86	41.93	42.08	1072738
2006-12-11	42.05	43.00	41.83	42.53	1408104
2006-12-12	42.22	42.65	42.00	42.64	1622571
2006-12-13	42.89	42.89	41.94	42.20	1570070
2006-12-14	42.38	43.71	42.26	43.37	1219398
2006-12-15	43.46	44.01	42.91	42.97	1924473
2006-12-18	43.01	43.30	41.41	41.55	2158352
2006-12-19	41.35	41.40	40.41	41.00	1926114
2006-12-20	40.90	41.27	40.42	41.03	1541177
2006-12-21	41.02	41.51	40.35	40.70	1023623
2006-12-22	40.53	40.80	39.44	39.44	1801961
2006-12-26	39.60	40.53	39.60	40.51	1391782
2006-12-27	40.80	41.33	40.48	40.78	768424
2006-12-28	40.54	41.09	40.32	40.92	1048658
2006-12-29	40.94	41.54	40.68	40.89	1084587
2007-01-03	42.25	43.78	42.11	43.30	3418158
2007-01-04	43.01	43.81	42.62	43.49	2722630
2007-01-05	43.62	43.71	42.96	43.05	1441157
2007-01-08	43.00	43.64	42.85	43.31	1522473
2007-01-09	43.25	43.85	42.95	43.44	1913258
2007-01-10	43.07	43.42	42.63	43.20	1668435
2007-01-11	43.41	44.09	43.34	44.05	1281231
2007-01-12	44.10	44.70	44.05	44.60	953277
2007-01-16	44.51	45.28	43.95	44.41	1286019
2007-01-17	44.23	44.89	44.10	44.18	1012347
2007-01-18	44.38	45.19	44.06	44.07	1197925
2007-01-19	43.99	44.75	43.91	44.53	937605
2007-01-22	44.79	44.86	43.22	43.67	1789205
2007-01-23	43.37	44.03	43.07	43.50	1082790
2007-01-24	43.56	44.22	43.42	43.82	966309
2007-01-25	43.58	43.66	42.51	42.89	1501670
2007-01-26	42.95	43.16	42.53	42.94	1028838
2007-01-29	42.59	43.54	42.53	43.07	1163994
2007-01-30	42.96	43.77	42.96	43.76	1123805
2007-01-31	47.39	53.50	47.29	53.20	15359524
2007-02-01	52.04	52.84	51.25	52.60	4677915
2007-02-02	52.51	53.11	51.95	52.89	1329790
2007-02-05	52.72	52.77	51.85	52.15	1305648
2007-02-06	52.15	52.39	51.50	51.98	1226249
2007-02-07	51.76	53.38	51.67	52.85	1872970
2007-02-08	52.90	53.00	52.36	52.50	1090516
2007-02-09	52.55	52.91	51.42	51.79	1194163
2007-02-12	51.48	52.13	51.10	51.42	977832
2007-02-13	50.72	51.74	50.26	51.67	1538705
2007-02-14	51.76	53.21	51.61	53.12	1322767
2007-02-15	53.00	53.16	52.22	52.53	849266
2007-02-16	52.65	53.24	52.37	52.71	677005
2007-02-20	53.33	54.35	52.56	54.03	1332640
2007-02-21	53.97	54.67	53.48	54.38	1235377
2007-02-22	54.60	54.64	53.33	53.99	710672
2007-02-23	54.01	54.52	53.48	53.91	687943
2007-02-26	53.98	54.16	51.89	52.40	1142947
2007-02-27	53.02	53.17	51.37	51.65	3170063
2007-02-28	51.52	51.71	50.79	50.96	2340618
2007-03-01	50.20	51.61	49.25	50.97	24098650
2007-03-02	50.65	51.57	49.97	49.97	2650785
2007-03-05	49.90	50.58	48.75	49.97	1694185
2007-03-06	50.27	50.60	49.57	50.46	2144708
2007-03-07	50.02	50.74	49.93	50.57	1828273
2007-03-08	51.00	51.33	50.51	51.09	1408097
2007-03-09	50.10	50.25	48.00	48.62	3401112
2007-03-12	48.60	49.12	48.20	48.44	1300742
2007-03-13	48.18	48.43	46.51	46.74	2391871
2007-03-14	46.87	47.22	46.13	47.11	2388944
2007-03-15	47.21	47.76	47.09	47.54	1410016
2007-03-16	47.30	47.75	46.98	47.48	1954088
2007-03-19	47.57	47.83	47.10	47.60	1384505
2007-03-20	47.60	48.23	47.30	47.70	1122489
2007-03-21	47.81	49.16	47.11	49.15	1425255
2007-03-22	49.35	49.69	48.27	48.58	1457185
2007-03-23	48.76	49.67	48.76	49.37	972433
2007-03-26	49.55	49.55	48.15	48.96	937140
2007-03-27	48.65	48.90	48.16	48.37	990006
2007-03-28	48.05	48.44	47.31	47.66	1250010
2007-03-29	47.57	47.83	46.85	47.58	1442367
2007-03-30	47.49	48.40	47.23	48.05	1072085
2007-04-02	48.00	48.00	47.39	47.50	1444144
2007-04-03	47.65	49.24	47.61	49.12	1383895
2007-04-04	49.24	49.34	48.56	49.00	998191
2007-04-05	48.70	48.89	48.41	48.84	578593
2007-04-09	49.00	49.67	48.71	48.75	945814
2007-04-10	48.52	49.00	48.35	48.69	959877
2007-04-11	48.56	48.92	47.80	47.85	1001010
2007-04-12	47.87	49.12	47.39	49.10	1204722
2007-04-13	49.20	49.87	49.11	49.83	864447
2007-04-16	49.84	51.53	49.76	51.50	1353145
2007-04-17	51.51	51.56	50.58	50.82	1066962
2007-04-18	50.79	51.57	50.66	51.11	1302635
2007-04-19	50.40	51.36	49.87	51.31	1018744
2007-04-20	52.98	53.98	51.61	51.85	2015026
2007-04-23	51.70	52.84	51.42	51.76	1484695
2007-04-24	51.80	51.86	50.30	51.15	1424122
2007-04-25	56.49	58.19	56.36	56.76	5327799
2007-04-26	57.20	57.20	55.27	55.52	2238644
2007-04-27	55.34	55.67	54.86	55.21	1643082
2007-04-30	55.06	55.30	53.34	53.46	1366279
2007-05-01	53.64	54.54	53.35	53.90	1540557
2007-05-02	55.00	55.84	54.08	55.26	1468905
2007-05-03	55.60	56.16	55.12	55.57	1033131
2007-05-04	55.91	56.00	54.86	55.31	674653
2007-05-07	55.94	56.36	55.31	55.75	878958
2007-05-08	55.48	56.52	55.06	56.31	1201029
2007-05-09	55.96	56.32	55.39	55.76	1206788
2007-05-10	55.66	55.76	53.35	53.63	1162297
2007-05-11	53.44	54.01	52.77	53.60	952676
2007-05-14	53.58	54.12	52.51	53.13	815334
2007-05-15	53.21	53.61	52.51	52.73	778294
2007-05-16	53.06	53.41	52.35	53.10	947639
2007-05-17	52.88	53.01	52.10	52.13	796774
2007-05-18	52.25	52.75	51.80	52.36	1561835
2007-05-21	52.30	52.66	51.85	52.46	884494
2007-05-22	52.16	52.92	51.92	52.09	924100
2007-05-23	52.29	53.07	52.12	52.15	1520147
2007-05-24	52.31	52.81	50.60	51.00	1337430
2007-05-25	51.07	51.58	50.94	51.09	633518
2007-05-29	51.05	51.77	51.00	51.63	934971
2007-05-30	51.55	52.42	51.18	52.42	1291825
2007-05-31	52.44	54.36	52.44	54.18	2315606
2007-06-01	54.16	54.98	53.88	54.28	1321893
2007-06-04	54.22	54.25	53.30	53.65	1277005
2007-06-05	53.65	53.75	52.30	52.64	1140514
2007-06-06	52.49	52.73	51.00	51.73	1076043
2007-06-07	51.80	52.22	51.22	51.30	1661214
2007-06-08	51.40	52.46	50.84	52.40	1395702
2007-06-11	52.23	52.98	51.64	52.67	1157267
2007-06-12	52.26	52.83	51.48	51.50	1052782
2007-06-13	51.54	53.05	51.24	53.02	1128664
2007-06-14	53.03	54.34	52.73	54.08	1235383
2007-06-15	54.70	55.02	54.13	54.76	2026483
2007-06-18	54.14	54.43	53.10	53.33	1324520
2007-06-19	53.33	53.81	52.90	53.56	741816
2007-06-20	53.77	54.32	52.90	53.04	903937
2007-06-21	53.00	54.00	52.82	53.99	874226
2007-06-22	53.51	53.83	52.78	53.32	1424474
2007-06-25	53.36	54.19	52.93	53.09	912359
2007-06-26	53.56	53.57	52.73	53.10	1028087
2007-06-27	52.64	53.45	52.13	53.26	897113
2007-06-28	53.26	53.69	52.79	53.16	797391
2007-06-29	53.17	53.38	52.31	52.52	1132530
2007-07-02	52.76	53.31	52.35	52.63	983783
2007-07-03	52.78	53.25	52.21	53.25	550016
2007-07-05	53.43	53.43	51.57	52.00	1566193
2007-07-06	52.00	52.17	51.52	52.00	1260310
2007-07-09	51.93	52.10	51.58	51.87	1889858
2007-07-10	51.90	52.40	51.15	51.38	2402295
2007-07-11	51.20	52.08	51.13	52.05	1735486
2007-07-12	52.11	52.40	51.67	52.25	1629651
2007-07-13	52.07	52.40	51.85	52.28	637721
2007-07-16	52.42	54.19	52.36	53.27	1481143
2007-07-17	53.35	53.72	52.74	53.55	1170329
2007-07-18	53.50	54.33	53.12	53.72	1163551
2007-07-19	53.91	54.66	53.68	54.53	981820
2007-07-20	54.73	54.77	53.65	54.02	1565803
2007-07-23	54.31	54.65	53.13	53.86	1193861
2007-07-24	53.98	54.51	52.12	52.51	1386654
2007-07-25	52.52	52.73	47.55	50.03	3764784
2007-07-26	49.49	50.42	48.51	49.70	2879767
2007-07-27	50.48	50.63	49.25	49.29	1483552
2007-07-30	49.35	50.54	48.93	50.20	1536313
2007-07-31	50.03	50.57	48.61	48.65	1742314
2007-08-01	48.51	49.46	48.13	49.16	1661482
2007-08-02	49.28	49.55	48.32	49.54	1377172
2007-08-03	49.33	49.57	47.02	47.04	1729284
2007-08-06	47.42	49.19	46.86	49.14	1814874
2007-08-07	48.74	50.09	48.15	49.50	2166558
2007-08-08	49.33	51.75	49.17	51.42	1868776
2007-08-09	50.59	54.96	50.17	51.60	2144901
2007-08-10	51.61	52.82	49.01	49.72	1910022
2007-08-13	50.06	50.06	48.15	49.13	1238827
2007-08-14	49.33	49.36	47.37	47.37	1096539
2007-08-15	47.54	48.50	46.52	46.65	1011763
2007-08-16	46.97	47.39	45.54	47.09	1470563
2007-08-17	48.27	49.16	46.58	48.27	2182490
2007-08-20	48.09	48.77	47.63	48.21	1092807
2007-08-21	47.95	48.50	47.20	47.56	585702
2007-08-22	47.73	49.30	47.56	49.18	818629
2007-08-23	49.39	49.63	48.25	48.80	631937
2007-08-24	48.77	49.61	48.60	49.59	482532
2007-08-27	49.60	49.69	48.78	48.80	563503
2007-08-28	48.66	49.19	47.57	47.59	995639
2007-08-29	47.89	48.78	47.44	48.77	685750
2007-08-30	48.60	49.03	47.89	48.36	565866
2007-08-31	48.80	49.33	47.80	49.04	715503
2007-09-04	49.12	50.67	48.41	50.10	910251
2007-09-05	49.82	50.16	48.95	49.35	857225
2007-09-06	49.70	50.23	49.20	50.13	960897
2007-09-07	49.55	49.91	47.89	48.15	1013999
2007-09-10	48.48	49.14	47.83	48.70	1371003
2007-09-11	49.05	50.54	48.62	50.53	1255930
2007-09-12	50.51	50.77	49.57	50.20	1156733
2007-09-13	50.71	50.83	49.70	50.61	985768
2007-09-14	50.14	51.89	50.11	51.75	948394
2007-09-17	51.35	52.00	50.71	50.76	720931
2007-09-18	51.01	53.29	50.57	53.19	1037691
2007-09-19	53.44	54.12	52.37	54.00	1336590
2007-09-20	53.58	53.80	52.55	53.09	1459526
2007-09-21	53.49	54.18	52.91	53.95	2292950
2007-09-24	53.81	54.88	53.12	53.97	1098480
2007-09-25	53.64	55.30	53.63	55.30	1208610
2007-09-26	55.30	55.50	54.48	55.14	1118212
2007-09-27	55.53	55.53	54.62	55.32	671591
2007-09-28	55.44	55.57	54.03	54.29	1627606
2007-10-01	54.40	55.04	54.34	55.03	1133243
2007-10-02	54.86	55.50	54.54	55.33	917866
2007-10-03	55.17	55.33	53.33	53.66	1887735
2007-10-04	53.69	53.97	52.66	53.08	1024550
2007-10-05	53.36	55.13	53.27	54.25	1066146
2007-10-08	54.06	54.36	52.93	53.09	889854
2007-10-09	53.49	53.71	52.37	53.51	1263319
2007-10-10	53.39	53.39	51.77	52.13	1203085
2007-10-11	52.12	52.81	51.72	51.96	1030984
2007-10-12	52.22	53.89	51.90	53.72	955931
2007-10-15	53.56	53.99	52.96	53.44	989525
2007-10-16	53.29	54.00	52.73	52.90	1002477
2007-10-17	53.49	54.69	52.71	53.24	1165525
2007-10-18	53.15	54.24	52.73	54.09	787806
2007-10-19	54.01	54.48	51.72	51.76	1706645
2007-10-22	51.75	53.67	51.36	53.08	1275241
2007-10-23	53.01	53.48	51.67	51.84	1604189
2007-10-24	51.70	52.10	49.07	51.16	1994773
2007-10-25	51.17	51.81	50.13	50.99	1512956
2007-10-26	51.62	51.72	49.34	50.54	1047113
2007-10-29	50.53	50.94	49.16	49.40	1641885
2007-10-30	49.18	50.11	48.98	49.08	1733672
2007-10-31	49.20	49.92	48.44	49.92	1639781
2007-11-01	49.13	49.91	47.34	47.48	1762596
2007-11-02	47.96	48.29	47.07	47.44	1995342
2007-11-05	47.33	47.72	46.35	47.33	1594859
2007-11-06	47.15	47.62	46.68	47.36	1553269
2007-11-07	47.06	47.22	46.40	46.40	3105846
2007-11-08	46.40	47.62	46.31	47.49	3461799
2007-11-09	46.07	47.68	46.00	46.00	2970023
2007-11-12	45.92	46.39	45.01	45.17	2421046
2007-11-13	45.50	46.59	45.17	46.40	1845735
2007-11-14	46.15	46.80	46.00	46.52	1913770
2007-11-15	46.45	47.25	46.45	46.77	1441614
2007-11-16	46.70	47.20	46.08	46.62	2925746
2007-11-19	46.33	46.42	45.64	45.85	2207065
2007-11-20	45.85	46.51	45.02	45.91	1646589
2007-11-21	45.53	47.05	45.24	46.40	2119312
2007-11-23	46.54	46.94	46.02	46.89	582646
2007-11-26	46.56	47.41	46.39	46.44	1905761
2007-11-27	46.79	48.26	46.46	48.19	1818860
2007-11-28	48.44	50.62	48.23	50.58	1591899
2007-11-29	50.41	50.67	49.50	50.27	1043155
2007-11-30	50.06	51.63	50.06	51.55	2831346
2007-12-03	51.63	51.63	50.67	51.22	1743400
2007-12-04	50.70	53.33	50.70	53.03	2458586
2007-12-05	52.79	53.48	52.35	53.46	1608127
2007-12-06	53.40	53.40	52.20	53.04	1544623
2007-12-07	53.31	54.07	52.86	53.88	1394783
2007-12-10	53.48	54.44	53.18	54.25	1073755
2007-12-11	54.25	54.44	52.28	52.28	1349196
2007-12-12	52.57	53.50	51.92	52.69	1662039
2007-12-13	52.81	53.00	52.14	52.50	1259296
2007-12-14	52.01	52.40	51.48	51.52	1319695
2007-12-17	52.03	52.65	51.21	51.50	1402569
2007-12-18	52.05	52.29	51.29	51.94	1247386
2007-12-19	51.97	52.21	51.44	51.68	888627
2007-12-20	52.24	52.97	51.31	52.95	1106767
2007-12-21	53.32	54.36	52.97	54.00	2101320
2007-12-24	54.25	54.40	53.89	54.10	417791
2007-12-26	53.84	54.70	53.45	54.49	469087
2007-12-27	54.45	54.50	53.76	53.77	933268
2007-12-28	54.42	54.87	53.93	54.02	1002827
2007-12-31	53.76	54.36	53.65	54.12	1037595
2008-01-02	54.24	54.35	51.58	51.88	2146420
2008-01-03	51.79	52.46	51.67	51.95	1451372
2008-01-04	51.70	51.90	49.85	49.97	1779318
2008-01-07	50.51	51.33	49.50	50.62	2211811
2008-01-08	50.56	50.79	47.21	47.36	2656472
2008-01-09	47.45	48.46	47.01	48.09	2091418
2008-01-10	47.59	49.19	47.18	48.43	1458828
2008-01-11	48.10	48.53	47.17	47.45	1484979
2008-01-14	47.98	48.69	47.56	48.36	1170307
2008-01-15	47.90	48.80	47.63	47.83	1856826
2008-01-16	47.82	49.66	47.52	49.00	1716867
2008-01-17	48.84	49.69	47.29	47.37	2208554
2008-01-18	47.01	49.88	47.00	48.56	2547515
2008-01-22	46.91	48.11	46.42	47.42	2825708
2008-01-23	46.45	51.48	46.40	51.01	3697057
2008-01-24	50.94	51.10	49.14	49.74	2428883
2008-01-25	49.70	50.82	49.25	49.62	1486249
2008-01-28	49.51	50.50	49.31	50.30	1337659
2008-01-29	50.16	51.48	50.16	50.81	2104494
2008-01-30	51.50	55.39	51.48	54.12	4050275
2008-01-31	53.38	55.88	53.22	55.54	3568144
2008-02-01	54.86	56.50	54.71	56.27	2891419
2008-02-04	56.47	56.56	54.72	54.85	2013831
2008-02-05	54.01	55.86	53.85	54.75	2734108
2008-02-06	55.77	55.78	54.07	54.14	1986786
2008-02-07	54.01	55.73	53.77	55.60	2198178
2008-02-08	55.32	55.56	53.77	54.06	2017718
2008-02-11	54.00	54.69	53.33	54.44	1386128
2008-02-12	54.94	55.33	54.02	54.64	2003943
2008-02-13	55.06	55.87	54.25	55.00	1679460
2008-02-14	54.78	54.91	53.93	54.03	1251566
2008-02-15	53.77	54.15	53.29	53.83	1510516
2008-02-19	54.50	54.91	53.29	53.89	1296319
2008-02-20	53.70	54.73	53.52	54.29	1653965
2008-02-21	54.78	54.78	52.50	52.65	2100978
2008-02-22	52.91	52.96	51.12	52.46	1609027
2008-02-25	52.55	53.13	51.69	53.02	1300389
2008-02-26	52.77	53.85	52.59	53.51	1289216
2008-02-27	53.52	54.29	53.15	53.85	1335686
2008-02-28	53.44	53.57	52.56	52.95	1943365
2008-02-29	52.15	52.23	50.72	50.77	1745714
2008-03-03	50.78	51.71	50.59	51.40	1523554
2008-03-04	51.00	51.99	50.54	51.64	1933590
2008-03-05	51.65	53.17	51.44	52.80	1466900
2008-03-06	52.79	53.48	52.02	52.08	1366797
2008-03-07	51.79	53.19	51.27	51.99	1390890
2008-03-10	52.00	52.33	49.67	49.86	2082458
2008-03-11	50.11	52.68	50.11	52.68	1614446
2008-03-12	52.63	53.84	52.50	52.80	1898493
2008-03-13	52.23	54.39	51.71	53.67	1644196
2008-03-14	54.15	54.17	51.88	52.66	1602146
2008-03-17	53.52	54.25	51.45	51.53	3030464
2008-03-18	52.40	54.51	52.00	54.50	2820968
2008-03-19	54.76	55.00	53.20	53.20	2205347
2008-03-20	54.16	55.04	53.02	55.02	3205978
2008-03-24	54.99	58.13	54.92	57.85	2774810
2008-03-25	56.71	57.45	55.40	57.03	2498406
2008-03-26	56.91	57.21	55.42	56.24	1226428
2008-03-27	55.98	56.36	55.00	55.06	1955384
2008-03-28	55.56	55.95	54.45	54.59	1807449
2008-03-31	54.58	54.58	53.57	54.40	2306489
2008-04-01	55.25	57.27	54.43	57.24	2895379
2008-04-02	57.20	58.97	57.20	58.62	2577621
2008-04-03	58.40	58.60	56.90	57.44	2859424
2008-04-04	57.90	59.43	57.35	58.95	2985296
2008-04-07	58.40	60.74	58.40	59.83	2862323
2008-04-08	59.53	59.99	58.30	58.67	1877645
2008-04-09	58.52	59.46	57.75	57.96	2246761
2008-04-10	58.10	58.10	57.01	57.75	2166879
2008-04-11	57.95	58.21	57.05	57.39	1965447
2008-04-14	57.27	58.06	57.04	57.58	1376476
2008-04-15	57.73	58.26	57.05	58.25	1429066
2008-04-16	58.42	59.95	58.25	59.83	1653967
2008-04-17	59.70	59.73	57.86	58.56	1134998
2008-04-18	60.02	60.24	59.17	60.21	1663189
2008-04-21	59.91	60.09	58.66	59.24	1610699
2008-04-22	59.10	59.94	57.92	59.36	2003992
2008-04-23	61.31	62.80	61.04	62.33	4035977
2008-04-24	62.40	63.43	60.84	63.13	2418016
2008-04-25	62.99	62.99	61.62	62.32	1103278
2008-04-28	61.70	63.12	61.70	62.47	1272735
2008-04-29	62.34	63.13	61.96	62.67	1175212
2008-04-30	62.97	64.31	62.51	62.68	1999045
2008-05-01	63.14	65.73	62.77	65.61	2906457
2008-05-02	66.15	66.96	64.84	65.46	1912127
2008-05-05	65.50	66.25	64.84	65.75	1186447
2008-05-06	66.24	67.36	65.06	67.27	1440259
2008-05-07	67.02	67.24	63.73	63.79	2514080
2008-05-08	64.36	64.81	63.43	64.34	1443036
2008-05-09	63.60	64.30	63.28	63.92	1173249
2008-05-12	63.93	64.97	63.30	64.92	1520386
2008-05-13	65.00	65.09	64.15	65.08	1268816
2008-05-14	65.21	66.60	64.80	65.69	1284220
2008-05-15	65.36	65.81	64.64	65.47	1438519
2008-05-16	65.73	65.73	63.66	64.15	2129984
2008-05-19	64.74	67.35	64.64	65.57	1952775
2008-05-20	65.17	66.25	64.49	64.82	971755
2008-05-21	65.17	65.80	63.33	63.57	1406951
2008-05-22	63.60	64.62	63.25	64.09	1203277
2008-05-23	63.39	63.96	62.04	62.38	1791661
2008-05-27	62.50	63.34	61.94	63.29	1818451
2008-05-28	63.76	63.77	62.88	63.55	1736896
2008-05-29	63.79	65.29	63.17	64.73	1219178
2008-05-30	65.28	65.70	64.47	64.50	3195844
2008-06-02	64.51	64.87	63.00	63.21	1567528
2008-06-03	63.83	64.40	62.28	62.76	1529294
2008-06-04	62.05	64.12	62.05	63.51	1099922
2008-06-05	63.05	64.06	62.51	64.05	957100
2008-06-06	63.40	63.85	61.05	61.07	1757401
2008-06-09	61.03	61.84	60.21	61.31	1692127
2008-06-10	60.98	62.14	60.58	61.58	1437440
2008-06-11	61.17	61.22	58.68	58.82	2317508
2008-06-12	59.54	60.44	58.59	59.27	1428761
2008-06-13	59.99	60.66	59.01	60.15	1270610
2008-06-16	59.26	60.44	59.03	59.94	1514374
2008-06-17	59.43	60.19	59.35	59.51	980703
2008-06-18	59.00	59.82	58.66	59.06	1830183
2008-06-19	59.19	61.59	58.94	61.30	2160437
2008-06-20	60.68	60.84	58.69	58.88	2727094
2008-06-23	59.38	59.60	57.47	57.52	2094519
2008-06-24	57.40	57.66	56.05	56.97	3486828
2008-06-25	57.03	57.85	56.31	57.38	2274085
2008-06-26	56.33	56.92	55.80	55.88	1855331
2008-06-27	56.34	56.53	54.41	55.26	3486375
2008-06-30	55.07	55.98	54.31	54.84	2799737
2008-07-01	54.21	55.17	52.52	54.35	2950481
2008-07-02	54.75	54.75	52.24	52.51	2714963
2008-07-03	52.77	52.99	51.77	52.37	1546692
2008-07-07	52.91	54.23	52.76	53.26	2607561
2008-07-08	53.38	55.71	52.98	55.70	2423448
2008-07-09	55.59	56.74	54.68	55.36	2871902
2008-07-10	55.58	56.09	54.09	55.24	1869693
2008-07-11	54.72	55.56	53.83	54.65	1738570
2008-07-14	55.55	55.55	54.03	54.62	1668058
2008-07-15	54.02	54.81	52.84	53.79	3312942
2008-07-16	53.80	57.03	53.17	56.90	2827608
2008-07-17	55.66	56.89	55.01	55.84	2675616
2008-07-18	55.50	57.30	55.02	57.10	2371166
2008-07-21	56.89	57.37	56.55	56.92	2246473
2008-07-22	57.28	58.79	56.27	58.75	2479512
2008-07-23	51.54	51.63	49.16	49.56	8726905
2008-07-24	49.25	49.51	47.21	48.02	4946313
2008-07-25	48.57	49.87	48.03	49.81	3273909
2008-07-28	49.36	49.56	47.56	47.84	3669513
2008-07-29	48.32	49.54	47.94	49.48	2211500
2008-07-30	49.38	49.84	47.90	48.58	1697709
2008-07-31	48.08	49.60	48.01	48.20	2073615
2008-08-01	48.89	49.13	46.92	47.80	2421738
2008-08-04	47.82	48.22	46.90	47.99	2691345
2008-08-05	48.47	51.20	48.22	51.09	3596797
2008-08-06	50.85	51.20	50.02	50.47	2341414
2008-08-07	50.40	50.80	49.65	50.21	1409403
2008-08-08	50.26	52.13	50.18	51.98	1712149
2008-08-11	51.82	52.30	50.88	51.57	1693754
2008-08-12	51.49	51.56	50.38	51.50	1560963
2008-08-13	51.19	51.87	50.47	51.55	1496407
2008-08-14	51.01	52.68	50.94	52.52	1595602
2008-08-15	52.73	52.73	51.57	51.88	1504710
2008-08-18	52.28	52.49	51.32	51.49	1293119
2008-08-19	51.46	52.10	50.51	50.79	1444768
2008-08-20	51.49	51.58	49.97	50.24	1384781
2008-08-21	50.35	50.35	49.32	49.82	987564
2008-08-22	49.36	51.44	49.36	51.28	1029980
2008-08-25	50.88	51.12	49.64	50.60	1138096
2008-08-26	50.51	50.98	50.08	50.84	1865568
2008-08-27	50.80	51.96	50.06	51.49	994121
2008-08-28	51.65	53.29	51.50	53.01	1543961
2008-08-29	52.41	53.06	51.79	52.11	1317564
2008-09-02	53.50	54.25	51.84	52.04	1354116
2008-09-03	52.01	52.44	51.28	51.65	1248658
2008-09-04	51.26	51.88	50.16	50.40	1154780
2008-09-05	50.19	50.87	49.01	49.85	1632393
2008-09-08	50.18	51.05	49.84	50.50	1473061
2008-09-09	50.96	51.98	50.30	50.85	2460153
2008-09-10	51.61	53.72	50.66	52.98	2773892
2008-09-11	52.67	55.40	52.19	55.26	2657951
2008-09-12	54.99	55.96	53.88	55.53	1673997
2008-09-15	54.56	55.97	53.88	54.62	2865128
2008-09-16	55.92	56.07	53.60	55.11	3434973
2008-09-17	53.53	54.65	52.11	52.34	3125465
2008-09-18	54.00	56.68	52.25	56.01	3283505
2008-09-19	57.49	57.55	53.51	56.29	2919915
2008-09-22	55.97	56.20	53.09	53.37	1336069
2008-09-23	53.66	54.44	52.76	52.80	1506494
2008-09-24	52.80	53.64	52.15	52.92	1486773
2008-09-25	53.65	54.27	52.12	52.69	1874532
2008-09-26	52.01	52.93	51.50	52.19	1602549
2008-09-29	51.21	51.93	48.65	48.70	2977804
2008-09-30	48.43	50.96	48.38	50.96	2553701
2008-10-01	49.44	51.53	49.01	50.99	2065475
2008-10-02	50.51	51.02	46.43	46.84	3183956
2008-10-03	47.87	49.95	46.60	46.76	3117122
2008-10-06	45.55	47.00	43.60	46.87	4100756
2008-10-07	46.99	47.78	44.59	45.30	3426474
2008-10-08	45.36	45.75	43.16	44.19	4188290
2008-10-09	44.39	45.14	39.44	39.88	4901691
2008-10-10	39.03	43.14	36.50	41.39	5578290
2008-10-13	42.29	43.99	41.52	43.95	2772449
2008-10-14	45.54	46.71	44.87	45.34	4955648
2008-10-15	44.76	44.85	40.00	40.00	3893355
2008-10-16	40.00	42.98	38.74	42.50	5051945
2008-10-17	41.27	45.64	39.78	40.65	3535383
2008-10-20	41.20	43.00	40.08	42.14	2579720
2008-10-21	41.88	42.63	39.58	40.07	2829134
2008-10-22	41.85	46.47	41.50	43.89	6581973
2008-10-23	44.12	46.02	43.50	45.15	4306622
2008-10-24	42.16	45.66	42.00	44.16	2701390
2008-10-27	43.03	47.04	42.96	44.75	3037453
2008-10-28	46.07	48.80	44.60	48.64	3036543
2008-10-29	49.10	51.55	47.50	48.64	2742874
2008-10-30	49.83	51.67	49.16	50.84	2362064
2008-10-31	50.73	53.50	49.84	51.78	2571355
2008-11-03	51.87	53.72	51.87	53.58	3028667
2008-11-04	55.06	55.70	54.48	55.65	2953347
2008-11-05	55.08	55.83	51.83	52.09	2029384
2008-11-06	51.38	53.09	50.33	50.54	1868950
2008-11-07	51.40	52.02	50.14	51.76	1779070
2008-11-10	52.96	53.30	52.11	52.35	1913245
2008-11-11	52.42	53.47	50.50	52.45	1576139
2008-11-12	51.40	52.31	50.67	50.87	1901023
2008-11-13	50.72	53.83	47.91	53.64	2986673
2008-11-14	52.40	53.46	50.45	50.78	2012839
2008-11-17	50.61	53.40	50.27	51.40	2857453
2008-11-18	51.23	53.38	50.49	51.38	3116006
2008-11-19	51.46	51.95	47.19	47.25	3952773
2008-11-20	47.04	47.50	43.86	44.01	4088220
2008-11-21	44.89	48.19	43.56	48.14	3281566
2008-11-24	49.17	51.13	48.02	50.30	3248481
2008-11-25	51.00	51.12	48.72	49.71	2563683
2008-11-26	48.92	51.33	48.34	51.32	2484859
2008-11-28	50.53	51.31	49.65	51.08	1142394
2008-12-01	48.63	50.18	45.74	45.75	3559285
2008-12-02	46.36	47.60	45.23	46.80	2861923
2008-12-03	46.56	49.30	46.09	49.25	2729162
2008-12-04	48.25	49.05	46.52	47.04	2383704
2008-12-05	46.56	48.39	44.35	48.39	2537152
2008-12-08	48.06	51.64	48.01	50.76	3103544
2008-12-09	49.47	51.21	48.84	50.18	2551286
2008-12-10	50.50	52.43	50.48	51.20	2080582
2008-12-11	50.79	51.91	48.53	48.81	2001279
2008-12-12	48.10	50.15	47.68	49.16	2088859
2008-12-15	49.54	49.91	48.13	48.67	1456768
2008-12-16	49.93	51.70	48.76	51.40	2256263
2008-12-17	49.38	52.99	49.38	51.75	1938986
2008-12-18	51.81	52.95	50.16	50.70	1903738
2008-12-19	51.33	52.60	50.70	51.78	2282479
2008-12-22	51.73	52.49	50.72	51.74	1748898
2008-12-23	52.13	52.28	50.79	51.47	1048472
2008-12-24	51.44	52.00	50.97	51.54	459672
2008-12-26	51.81	52.00	50.81	51.90	753388
2008-12-29	51.30	51.52	50.36	50.86	729626
2008-12-30	51.39	53.44	50.67	53.31	1954425
2008-12-31	53.50	55.63	53.38	55.03	2671644
2009-01-02	55.25	56.14	54.35	55.85	1876503
2009-01-05	53.57	55.37	53.20	53.75	2709264
2009-01-06	54.27	55.00	53.06	53.50	2417413
2009-01-07	52.89	53.17	51.55	51.81	1770574
2009-01-08	51.69	52.17	50.39	51.31	2338863
2009-01-09	51.31	51.38	48.70	49.29	2308133
2009-01-12	49.45	49.95	48.06	48.46	1921682
2009-01-13	48.35	49.25	47.90	48.62	2343090
2009-01-14	48.00	48.00	46.82	47.01	2451392
2009-01-15	47.57	49.21	46.45	48.78	2931305
2009-01-16	48.72	49.22	46.26	47.24	2547061
2009-01-20	45.59	46.97	44.92	44.93	3096952
2009-01-21	44.86	46.22	43.95	46.06	3489779
2009-01-22	45.69	45.78	44.20	45.13	2667905
2009-01-23	44.00	44.45	43.29	43.79	2764185
2009-01-26	44.69	44.70	42.90	43.64	2321458
2009-01-27	43.63	44.88	43.01	44.57	2508003
2009-01-28	44.57	48.32	44.56	46.31	4364629
2009-01-29	46.34	46.51	44.76	45.21	2310166
2009-01-30	46.72	47.62	45.67	45.98	3550580
2009-02-02	45.91	45.94	44.03	45.00	3198848
2009-02-03	45.35	47.13	45.19	47.09	3203120
2009-02-04	46.70	48.24	46.70	46.94	2601224
2009-02-05	46.28	48.82	46.18	48.35	2500822
2009-02-06	48.40	50.26	48.40	50.00	3031733
2009-02-09	49.67	50.14	48.68	49.70	2270177
2009-02-10	49.00	50.16	47.37	48.01	3078392
2009-02-11	48.75	48.75	46.21	47.07	2947554
2009-02-12	46.51	47.55	45.48	47.45	2662264
2009-02-13	47.46	48.17	46.89	47.30	1772097
2009-02-17	45.09	45.95	44.15	45.33	2895888
2009-02-18	45.48	45.68	44.17	45.04	2517574
2009-02-19	45.01	46.27	44.71	44.94	1852197
2009-02-20	44.58	45.16	43.71	44.72	2077077
2009-02-23	44.79	45.33	42.54	42.64	2605765
2009-02-24	40.45	43.26	40.30	43.15	4101886
2009-02-25	42.73	43.62	41.30	41.77	3421059
2009-02-26	42.48	42.48	40.50	40.73	3490750
2009-02-27	41.33	42.11	40.11	41.38	2983972
2009-03-02	40.67	40.93	39.57	39.69	4177665
2009-03-03	39.85	40.99	39.16	39.18	3292677
2009-03-04	39.86	40.40	38.68	40.08	3935979
2009-03-05	39.46	39.66	37.69	38.39	3410741
2009-03-06	38.57	39.45	37.36	38.06	3236916
2009-03-09	37.74	39.15	37.50	38.05	3237425
2009-03-10	38.69	40.50	38.01	40.46	3715043
2009-03-11	40.51	41.07	39.91	40.73	3063493
2009-03-12	40.71	42.59	40.26	42.49	2977088
2009-03-13	42.55	42.89	41.94	42.72	2270074
2009-03-16	42.90	44.96	42.72	44.03	3722994
2009-03-17	44.35	45.24	43.97	45.21	3709700
2009-03-18	45.09	46.59	44.23	46.00	3339021
2009-03-19	46.00	46.40	44.93	45.36	3135373
2009-03-20	45.18	46.53	43.30	43.82	3974980
2009-03-23	45.64	48.55	44.72	47.78	4757335
2009-03-24	46.34	46.60	45.11	45.07	4061170
2009-03-25	45.04	45.92	43.16	44.49	3892124
2009-03-26	45.02	47.74	44.57	47.74	4125711
2009-03-27	46.30	47.20	45.96	46.30	1692661
2009-03-30	45.76	46.15	44.04	44.68	1975696
2009-03-31	45.26	46.32	44.12	45.61	2027013
2009-04-01	45.05	45.57	44.19	45.35	2524912
2009-04-02	45.97	49.28	45.62	48.09	3199766
2009-04-03	48.81	48.81	47.41	48.32	1474890
2009-04-06	48.00	48.00	46.34	47.36	1990893
2009-04-07	46.65	46.86	44.89	45.10	2555712
2009-04-08	45.43	46.04	44.80	46.03	1655192
2009-04-09	46.66	48.84	46.66	48.25	2544350
2009-04-13	47.40	47.79	46.35	47.00	1943900
2009-04-14	46.87	47.91	46.36	47.56	1783425
2009-04-15	47.50	48.45	47.45	48.35	1777942
2009-04-16	48.50	49.81	47.74	49.56	2148498
2009-04-17	49.58	50.00	48.54	49.71	2050079
2009-04-20	49.51	49.51	47.65	48.01	2110628
2009-04-21	48.18	49.22	47.65	49.09	2586753
2009-04-22	51.07	54.22	50.89	52.71	5146001
2009-04-23	52.00	53.49	51.71	53.27	2437472
2009-04-24	53.62	54.00	52.90	53.35	1951630
2009-04-27	52.83	52.84	51.62	51.68	2133811
2009-04-28	51.11	52.57	50.86	51.98	1617724
2009-04-29	52.11	53.53	52.11	52.99	1657741
2009-04-30	53.16	54.54	52.28	53.16	1957774
2009-05-01	52.95	53.48	52.10	52.81	1134545
2009-05-04	53.03	54.99	52.81	54.77	1826679
2009-05-05	54.38	54.95	53.65	54.87	1777822
2009-05-06	54.88	55.25	53.71	55.07	1599950
2009-05-07	55.15	55.25	52.79	53.37	2041073
2009-05-08	54.35	54.38	52.11	52.51	2085002
2009-05-11	51.94	52.58	50.56	52.22	1756837
2009-05-12	52.61	53.23	51.10	51.95	2092170
2009-05-13	51.35	51.62	49.98	50.26	1824026
2009-05-14	51.00	51.53	50.18	50.82	1627116
2009-05-15	50.62	52.10	50.25	50.73	2288655
2009-05-18	50.86	52.02	50.56	52.02	1639050
2009-05-19	51.67	52.34	51.44	51.54	1439676
2009-05-20	51.54	52.56	50.69	50.88	2216982
2009-05-21	51.09	51.09	48.22	48.75	2677731
2009-05-22	48.93	49.40	48.22	48.59	1591205
2009-05-26	47.90	50.95	47.80	50.95	2476837
2009-05-27	50.58	53.48	49.15	49.23	2545087
2009-05-28	50.08	50.34	49.00	50.08	2294689
2009-05-29	50.68	51.42	49.97	50.82	4109227
2009-06-01	51.65	53.50	51.43	52.98	2107082
2009-06-02	52.56	54.43	52.56	53.52	1862838
2009-06-03	53.09	53.40	52.12	52.56	1639048
2009-06-04	52.53	52.53	51.62	52.19	1569364
2009-06-05	53.02	53.11	51.83	52.50	1530142
2009-06-08	51.95	53.38	51.64	52.90	1815110
2009-06-09	53.00	54.02	52.87	53.80	1575414
2009-06-10	54.15	54.20	52.80	53.89	1606065
2009-06-11	53.62	54.38	53.20	53.82	1159413
2009-06-12	53.46	53.58	51.65	52.42	1865180
2009-06-15	52.00	52.18	50.52	51.06	1270384
2009-06-16	51.45	51.78	49.66	49.76	1545007
2009-06-17	49.80	50.09	49.10	49.74	1923703
2009-06-18	49.74	50.58	49.05	50.18	988087
2009-06-19	50.87	51.07	49.99	50.46	1609213
2009-06-22	50.04	50.12	48.74	49.40	2290910
2009-06-23	49.40	50.34	49.18	49.73	1089221
2009-06-24	50.04	51.45	49.85	50.17	1576304
2009-06-25	49.90	52.13	49.69	51.99	1358661
2009-06-26	51.65	52.10	51.19	51.86	1194902
2009-06-29	51.86	53.15	51.14	52.63	1368309
2009-06-30	52.59	53.00	51.64	52.15	1399707
2009-07-01	52.62	53.21	52.23	52.71	1392142
2009-07-02	52.45	52.62	50.80	50.80	1191563
2009-07-06	50.88	51.62	50.50	51.55	1166976
2009-07-07	51.32	51.38	49.93	50.09	1495426
2009-07-08	50.30	50.38	49.06	50.10	1585613
2009-07-09	50.22	50.54	49.67	50.17	947575
2009-07-10	49.89	51.17	49.89	50.86	920732
2009-07-13	50.47	50.77	49.39	50.58	2043974
2009-07-14	50.65	51.26	50.20	51.17	1313524
2009-07-15	51.67	51.97	50.79	51.12	2361067
2009-07-16	50.34	52.86	50.34	52.54	1834853
2009-07-17	52.79	52.79	51.80	52.60	1303439
2009-07-20	52.59	53.21	52.17	53.05	1469459
2009-07-21	53.34	53.43	51.69	52.41	2056624
2009-07-22	53.69	55.00	53.03	53.33	3550621
2009-07-23	53.29	54.85	52.71	54.59	1933512
2009-07-24	54.15	54.30	53.31	53.97	1758287
2009-07-27	52.35	53.83	52.06	53.83	2153279
2009-07-28	53.26	53.82	53.01	53.65	1660088
2009-07-29	53.35	53.85	52.87	53.32	1407330
2009-07-30	54.11	54.89	53.67	54.43	1798404
2009-07-31	54.49	55.00	53.93	54.53	1409505
2009-08-03	54.52	54.95	54.01	54.79	1572639
2009-08-04	54.43	54.90	54.05	54.54	1569086
2009-08-05	54.55	54.56	53.00	53.54	1395199
2009-08-06	53.48	53.48	52.82	53.00	1471365
2009-08-07	53.82	54.98	53.54	54.77	1369634
2009-08-10	54.45	54.76	53.71	54.37	1106620
2009-08-11	54.15	54.95	53.78	54.66	1265325
2009-08-12	54.61	56.02	54.06	55.52	1505959
2009-08-13	55.92	56.14	55.13	55.48	1184101
2009-08-14	55.27	55.51	54.19	54.77	1138738
2009-08-17	54.26	54.70	53.33	53.78	1715872
2009-08-18	53.91	55.06	53.91	54.88	1499636
2009-08-19	54.07	55.76	54.07	55.60	1483692
2009-08-20	55.49	55.93	55.00	55.73	1558147
2009-08-21	56.39	57.80	55.26	57.57	2411261
2009-08-24	57.50	58.00	57.00	57.47	1363160
2009-08-25	57.74	58.34	57.16	57.60	1302520
2009-08-26	57.05	58.15	57.05	57.35	1293894
2009-08-27	57.24	57.63	56.25	57.05	1190851
2009-08-28	57.26	57.85	56.36	56.76	1129936
2009-08-31	56.59	56.84	55.62	56.26	1130538
2009-09-01	55.98	57.21	55.18	55.37	1284179
2009-09-02	54.76	55.77	54.76	55.39	1069576
2009-09-03	55.41	56.05	55.00	56.05	924364
2009-09-04	56.07	57.11	55.82	57.09	1065820
2009-09-08	57.23	57.58	56.68	56.93	917842
2009-09-09	56.84	57.24	56.17	56.62	1438652
2009-09-10	56.48	57.50	56.32	57.40	1322400
2009-09-11	57.91	58.91	57.69	58.72	1856643
2009-09-14	58.43	58.92	58.05	58.60	1131711
2009-09-15	58.58	58.76	57.92	58.41	1239048
2009-09-16	58.68	58.91	57.65	58.83	1479333
2009-09-17	58.74	59.63	58.29	58.69	1273457
2009-09-18	59.12	59.21	58.15	58.69	1453058
2009-09-21	58.49	59.05	58.10	58.62	1236485
2009-09-22	58.78	59.42	58.44	59.10	1038517
2009-09-23	58.50	59.46	58.21	58.28	1271237
2009-09-24	58.41	58.50	57.36	57.96	1306866
2009-09-25	58.21	58.61	57.32	57.57	965187
2009-09-28	58.02	58.73	57.84	58.27	656366
2009-09-29	58.15	58.48	57.21	57.50	898787
2009-09-30	57.74	58.39	56.29	57.75	1374929
2009-10-01	57.64	58.08	56.14	56.14	1267415
2009-10-02	56.18	56.66	55.77	56.27	1143803
2009-10-05	56.35	57.65	56.01	57.65	1407986
2009-10-06	57.35	58.41	57.35	57.66	1474995
2009-10-07	56.75	57.86	56.31	57.51	1525933
2009-10-08	58.00	58.25	57.45	57.78	1171472
2009-10-09	57.24	58.48	57.24	58.41	1251875
2009-10-12	58.50	59.06	58.31	58.77	770025
2009-10-13	58.58	59.28	58.50	59.12	1166761
2009-10-14	59.74	60.72	59.19	60.72	1619410
2009-10-15	60.65	61.22	60.19	60.98	1613377
2009-10-16	60.59	61.05	60.19	60.92	1621976
2009-10-19	61.22	61.47	60.77	61.20	1510647
2009-10-20	60.75	61.69	60.46	61.47	2079329
2009-10-21	60.09	60.91	57.90	58.73	4667090
2009-10-22	58.65	59.33	57.96	58.99	2434973
2009-10-23	58.58	58.77	56.67	57.24	2624236
2009-10-26	57.28	58.13	56.59	56.82	1325906
2009-10-27	57.00	57.43	56.25	56.49	1564783
2009-10-28	57.12	57.12	55.96	56.05	1094429
2009-10-29	56.00	56.87	56.00	56.50	1594686
2009-10-30	56.17	56.62	54.88	55.11	1703505
2009-11-02	55.19	56.00	54.76	55.43	1547083
2009-11-03	55.50	56.23	55.19	56.01	1632389
2009-11-04	56.04	56.36	54.58	54.69	2090494
2009-11-05	54.72	56.20	54.72	56.04	1568455
2009-11-06	56.13	56.69	55.53	56.50	993792
2009-11-09	57.18	57.65	56.70	57.36	1568942
2009-11-10	56.40	57.47	56.35	57.24	1579139
2009-11-11	57.31	58.23	57.19	58.15	1713579
2009-11-12	58.02	58.29	57.43	57.69	1200329
2009-11-13	57.67	57.70	57.06	57.16	1217481
2009-11-16	57.32	58.73	57.06	58.54	1212713
2009-11-17	58.34	58.60	58.02	58.60	1032979
2009-11-18	58.51	58.57	57.64	57.92	924273
2009-11-19	57.69	57.69	56.85	57.35	1086425
2009-11-20	56.91	57.54	56.89	57.20	1164886
2009-11-23	57.68	58.17	56.96	57.10	1352207
2009-11-24	57.12	57.16	55.93	56.59	1982881
2009-11-25	56.04	56.69	56.04	56.42	1131396
2009-11-27	55.20	56.32	54.99	55.83	975425
2009-11-30	55.56	56.00	55.14	55.75	1718982
2009-12-01	55.95	56.73	55.85	56.58	1990398
2009-12-02	56.63	57.84	56.63	57.71	2020902
2009-12-03	57.85	58.11	57.15	57.22	1183414
2009-12-04	57.86	58.72	57.20	57.83	1153644
2009-12-07	57.68	57.89	56.87	57.26	1222689
2009-12-08	57.13	57.71	56.59	57.41	1244792
2009-12-09	57.18	57.57	56.69	57.46	923313
2009-12-10	57.50	57.94	57.38	57.69	864297
2009-12-11	58.00	58.36	57.65	58.10	1065226
2009-12-14	58.19	59.15	58.18	59.04	1240062
2009-12-15	58.74	60.25	58.41	59.71	1940484
2009-12-16	59.80	60.24	59.24	59.35	1186704
2009-12-17	58.85	59.03	57.65	57.79	3059392
2009-12-18	58.24	58.91	57.72	58.19	2019606
2009-12-21	58.54	59.30	58.29	58.65	824284
2009-12-22	58.71	58.87	58.37	58.69	732413
2009-12-23	58.76	58.86	58.03	58.54	644018
2009-12-24	58.73	58.94	58.19	58.80	241723
2009-12-28	59.00	59.18	58.52	59.05	556163
2009-12-29	59.22	59.62	58.95	59.51	857458
2009-12-30	59.99	60.00	59.40	59.72	656264
2009-12-31	59.61	59.63	58.73	58.73	811788
2010-01-04	59.22	59.66	58.94	59.34	822857
2010-01-05	59.18	59.49	57.39	58.11	2352622
2010-01-06	57.82	57.99	57.20	57.34	1685531
2010-01-07	57.08	57.14	56.18	56.79	1939503
2010-01-08	56.70	57.62	56.60	57.55	1332420
2010-01-11	57.50	57.91	57.22	57.72	1227260
2010-01-12	57.47	57.64	56.79	56.99	1425661
2010-01-13	57.00	57.47	56.34	57.32	1513222
2010-01-14	57.02	57.88	57.02	57.62	818081
2010-01-15	57.51	58.11	57.23	57.72	1592338
2010-01-19	57.70	58.47	57.64	58.13	1061127
2010-01-20	57.53	57.85	56.89	57.78	1157698
2010-01-21	57.69	58.37	56.98	57.63	1659137
2010-01-22	57.71	58.15	57.24	57.35	1558067
2010-01-25	57.49	57.85	56.79	57.46	1167221
2010-01-26	57.19	57.59	56.94	57.10	1347094
2010-01-27	56.83	57.60	56.62	57.46	881204
2010-01-28	57.64	57.64	56.20	56.54	1173135
2010-01-29	56.68	57.28	56.63	56.63	1527762
2010-02-01	56.84	57.65	56.69	57.40	985156
2010-02-02	57.24	57.54	56.68	57.42	1478244
2010-02-03	52.84	54.38	51.50	53.54	8727251
2010-02-04	53.31	53.95	52.67	53.25	3974254
2010-02-05	53.16	54.08	51.16	52.44	2832916
2010-02-08	52.65	52.97	52.01	52.08	2046242
2010-02-09	52.64	53.68	52.11	52.67	2715155
2010-02-10	52.00	52.51	51.31	51.84	1904200
2010-02-11	51.63	53.30	51.46	53.10	2533277
2010-02-12	52.47	52.70	51.68	52.12	2414798
2010-02-16	52.39	53.29	52.39	52.75	1510960
2010-02-17	53.05	53.43	52.57	53.00	1345293
2010-02-18	53.05	53.08	52.77	52.90	1031927
2010-02-19	52.78	53.97	52.78	53.50	1768057
2010-02-22	53.77	54.31	53.31	54.16	1625491
2010-02-23	54.24	54.50	53.14	53.56	2653711
2010-02-24	54.00	54.24	53.31	53.68	1822468
2010-02-25	53.00	53.54	52.50	53.49	1614202
2010-02-26	53.49	53.56	52.70	53.33	1701304
2010-03-01	53.29	63.65	53.02	53.56	2163567
2010-03-02	53.50	53.74	53.17	53.21	1598065
2010-03-03	52.82	53.08	52.38	52.47	2205405
2010-03-04	52.70	52.91	52.25	52.67	1609969
2010-03-05	52.68	53.38	52.67	53.25	1621433
2010-03-08	54.05	54.10	53.30	53.32	1488422
2010-03-09	53.25	53.56	53.02	53.39	1060157
2010-03-10	53.52	54.07	53.09	53.67	1695586
2010-03-11	53.36	53.65	53.04	53.46	1975460
2010-03-12	53.57	54.07	53.12	53.87	1710750
2010-03-15	53.97	54.23	53.45	53.88	1651000
2010-03-16	54.12	55.68	53.99	55.28	3479542
2010-03-17	55.35	56.21	55.16	55.68	1992284
2010-03-18	55.46	56.81	55.28	56.58	2114533
2010-03-19	57.24	57.68	56.38	56.60	3059491
2010-03-22	56.36	56.65	56.14	56.23	1451153
2010-03-23	56.07	56.49	55.76	56.43	1303835
2010-03-24	56.40	56.42	55.73	56.12	1293798
2010-03-25	56.43	56.78	55.56	55.65	1779859
2010-03-26	55.64	55.97	55.25	55.56	1545575
2010-03-29	55.71	56.77	55.71	56.09	1279462
2010-03-30	56.01	56.45	55.80	56.22	1372800
2010-03-31	55.83	56.12	55.64	55.85	1376365
2010-04-01	55.98	56.23	55.17	55.68	1178772
2010-04-05	55.98	56.16	55.44	55.66	1094788
2010-04-06	55.24	55.68	55.00	55.28	1574400
2010-04-07	55.43	55.67	54.97	55.15	2051284
2010-04-08	55.18	55.72	54.78	55.60	1837687
2010-04-09	55.75	56.69	55.71	56.45	2885201
2010-04-12	57.60	57.60	56.44	56.44	3151562
2010-04-13	56.28	56.73	55.91	56.59	1647889
2010-04-14	56.50	57.81	56.49	57.74	1987439
2010-04-15	58.01	59.76	57.86	58.93	3466438
2010-04-16	58.85	58.95	57.84	58.38	2157232
2010-04-19	58.06	58.86	58.06	58.63	1601298
2010-04-20	58.92	59.31	58.48	58.90	1485229
2010-04-21	57.00	61.27	56.99	60.00	5813797
2010-04-22	60.11	62.15	59.51	61.46	4289676
2010-04-23	61.57	61.74	60.96	61.58	2183708
2010-04-26	61.50	61.71	61.03	61.15	1454582
2010-04-27	61.07	61.47	60.07	60.27	2987287
2010-04-28	61.00	61.03	60.33	60.56	1778065
2010-04-29	60.87	61.46	60.81	61.15	1554153
2010-04-30	60.91	61.62	60.30	60.32	1720764
2010-05-03	60.44	61.89	60.22	61.77	1788416
2010-05-04	61.44	61.48	60.12	60.70	1978163
2010-05-05	60.60	61.52	60.31	60.71	2088835
2010-05-06	60.75	61.24	57.25	59.16	2988004
2010-05-07	59.15	59.42	57.60	57.83	3390316
2010-05-10	59.27	60.68	59.00	60.68	2630628
2010-05-11	59.97	61.34	59.97	60.68	1817441
2010-05-12	60.68	61.50	60.49	61.22	1349953
2010-05-13	60.66	61.37	60.56	60.60	1662178
2010-05-14	59.98	60.25	59.07	59.61	1955813
2010-05-17	59.87	60.35	58.62	59.76	1547798
2010-05-18	60.10	60.62	59.00	59.22	1087888
2010-05-19	59.00	59.71	58.28	59.34	1890069
2010-05-20	58.35	58.79	56.96	57.03	2573118
2010-05-21	56.30	58.24	56.26	58.18	2885267
2010-05-24	57.92	58.38	57.31	57.33	1135006
2010-05-25	56.56	57.49	55.61	57.40	1749946
2010-05-26	57.41	58.31	57.18	57.36	1452642
2010-05-27	58.17	58.73	57.78	58.70	1270903
2010-05-28	58.70	58.73	57.48	58.11	1363456
2010-06-01	57.85	58.36	57.01	57.08	1169277
2010-06-02	56.50	58.12	56.50	58.12	1325208
2010-06-03	58.33	58.72	57.41	58.04	1445747
2010-06-04	57.17	57.23	55.67	55.90	1850713
2010-06-07	55.93	56.18	54.65	54.74	2186813
2010-06-08	54.70	55.09	53.89	54.88	1777141
2010-06-09	54.91	56.25	54.86	55.03	1708765
2010-06-10	56.75	57.70	56.49	57.44	2152696
2010-06-11	56.75	58.25	56.47	58.21	1275190
2010-06-14	58.52	59.27	58.36	58.70	1517514
2010-06-15	58.73	59.42	58.54	59.32	1496090
2010-06-16	59.09	59.60	58.81	59.28	1350544
2010-06-17	59.60	59.64	58.47	59.34	901208
2010-06-18	59.44	59.53	58.87	59.06	1470177
2010-06-21	59.56	59.75	58.68	59.11	1172138
2010-06-22	59.25	59.38	57.38	57.59	1150355
2010-06-23	57.58	57.96	57.00	57.46	791578
2010-06-24	57.14	57.88	56.82	56.99	1035744
2010-06-25	57.08	57.35	56.61	57.23	1735656
2010-06-28	57.45	57.62	56.63	56.90	707152
2010-06-29	56.48	56.63	55.52	55.94	1821979
2010-06-30	55.85	56.94	55.47	55.66	1530833
2010-07-01	55.57	56.27	54.52	55.72	1849404
2010-07-02	55.74	55.98	54.50	55.05	1178755
2010-07-06	55.68	56.02	55.09	55.64	1811397
2010-07-07	55.64	56.62	55.30	56.40	1667499
2010-07-08	56.55	57.05	56.31	56.79	1015513
2010-07-09	56.78	57.35	56.68	57.06	870213
2010-07-12	56.79	57.61	56.59	56.96	758045
2010-07-13	57.70	58.20	57.41	58.01	1174048
2010-07-14	58.25	59.14	58.19	58.75	1519820
2010-07-15	58.65	58.92	57.71	58.58	1062038
2010-07-16	58.51	58.64	57.36	57.45	1313386
2010-07-19	57.55	58.46	57.20	58.25	1420297
2010-07-20	57.52	58.71	57.01	58.65	1178437
2010-07-21	58.69	58.87	57.23	57.61	1273390
2010-07-22	58.19	59.50	58.19	59.40	2351223
2010-07-23	59.29	60.99	58.69	60.88	2294737
2010-07-26	61.05	62.42	61.00	62.10	2236868
2010-07-27	62.17	62.46	61.05	61.20	2145870
2010-07-28	63.95	65.45	63.54	64.87	8449653
2010-07-29	65.15	65.44	63.99	64.63	2441476
2010-07-30	64.10	65.53	63.80	65.20	1668416
2010-08-02	65.35	66.28	65.02	66.22	1547158
2010-08-03	66.07	66.67	65.42	66.43	1445595
2010-08-04	66.56	67.37	66.29	67.22	1437879
2010-08-05	67.10	67.53	66.65	67.35	1290696
2010-08-06	66.59	67.59	66.31	66.89	1757226
2010-08-09	67.37	68.00	67.23	67.77	1147924
2010-08-10	67.00	67.46	65.72	66.20	2405505
2010-08-11	65.44	65.54	64.21	64.98	2375834
2010-08-12	64.32	65.19	64.07	64.89	1492430
2010-08-13	64.54	64.98	64.30	64.60	1390694
2010-08-16	64.31	65.18	63.82	64.86	1129579
2010-08-17	65.47	66.81	65.09	66.29	1771243
2010-08-18	65.56	66.50	65.19	65.98	1202500
2010-08-19	65.65	65.70	64.24	65.19	2000984
2010-08-20	65.09	66.36	64.62	66.16	1917346
2010-08-23	66.64	67.30	65.83	65.86	1398690
2010-08-24	65.42	65.68	64.63	65.14	1932171
2010-08-25	64.84	65.42	64.68	65.12	1914738
2010-08-26	65.46	66.05	64.89	64.91	1615653
2010-08-27	65.27	66.41	64.61	65.92	1415126
2010-08-30	65.61	65.97	64.87	64.90	1082702
2010-08-31	64.51	65.46	64.39	64.99	2367190
2010-09-01	65.70	66.77	65.21	66.37	2064836
2010-09-02	66.63	67.31	66.60	67.23	973892
2010-09-03	67.94	68.21	67.31	67.56	1323635
2010-09-07	67.45	67.68	66.79	67.06	1132632
2010-09-08	67.29	68.42	67.19	67.67	1276666
2010-09-09	68.12	68.34	67.47	67.69	1121585
2010-09-10	67.92	68.05	67.32	67.50	1065146
2010-09-13	68.06	68.39	67.49	68.00	1550021
2010-09-14	67.71	68.41	67.39	68.00	2081051
2010-09-15	67.85	68.38	67.44	68.21	864145
2010-09-16	67.86	68.10	67.51	67.84	940639
2010-09-17	68.24	68.59	67.86	68.45	1536801
2010-09-20	68.79	69.58	68.66	68.79	1153139
2010-09-21	68.94	69.49	68.69	68.84	1298020
2010-09-22	68.85	69.39	67.73	68.08	1556266
2010-09-23	67.60	68.14	66.76	67.11	1262764
2010-09-24	67.82	68.91	67.78	68.60	1499141
2010-09-27	68.60	69.07	68.28	68.69	1022623
2010-09-28	68.94	69.93	68.41	69.41	1845999
2010-09-29	69.14	69.59	68.56	69.57	1467844
2010-09-30	69.78	70.87	69.42	69.92	2352109
2010-10-01	70.41	70.58	69.14	69.64	1964061
2010-10-04	69.75	69.87	68.74	69.54	1530759
2010-10-05	69.95	72.34	69.95	70.89	4105630
2010-10-06	71.05	71.82	70.99	71.10	1919200
2010-10-07	71.16	71.31	70.53	71.10	1475289
2010-10-08	71.22	71.89	70.55	71.21	1696726
2010-10-11	71.04	71.59	70.55	71.12	1159821
2010-10-12	71.10	71.25	70.21	70.63	1232875
2010-10-13	70.73	72.00	70.70	71.50	1427075
2010-10-14	70.86	72.39	70.86	72.06	2683857
2010-10-15	72.62	72.99	72.19	72.24	2495006
2010-10-18	72.13	72.13	71.44	71.76	1089302
2010-10-19	71.29	72.24	70.96	71.70	2103321
2010-10-20	71.90	72.83	71.80	72.36	1216572
2010-10-21	72.70	72.72	71.74	72.40	1049331
2010-10-22	72.53	72.55	71.85	72.52	685793
2010-10-25	72.72	73.32	72.62	72.78	1325766
2010-10-26	72.44	73.13	71.83	71.98	1699224
2010-10-27	69.58	71.71	69.15	71.49	1570518
2010-10-28	71.05	71.33	69.87	70.18	1899393
2010-10-29	70.05	70.87	69.95	70.48	1205762
2010-11-01	70.57	71.39	70.29	70.49	973053
2010-11-02	71.04	71.35	70.68	71.09	693422
2010-11-03	71.05	71.24	69.71	70.54	1369267
2010-11-04	71.18	72.39	70.92	72.25	1509317
2010-11-05	72.30	72.46	71.41	71.79	944450
2010-11-08	71.37	72.31	71.32	72.17	751578
2010-11-09	72.17	72.32	70.86	71.19	781455
2010-11-10	71.37	71.55	70.41	70.69	1152996
2010-11-11	70.31	71.89	70.25	71.80	1137646
2010-11-12	71.33	71.70	70.72	71.20	834500
2010-11-15	71.61	72.08	71.24	71.40	698005
2010-11-16	71.06	71.24	70.16	70.82	1110053
2010-11-17	70.69	71.25	70.29	71.08	1130355
2010-11-18	71.59	72.92	71.32	72.25	1185269
2010-11-19	72.30	72.85	72.07	72.85	1095739
2010-11-22	72.44	73.23	72.08	72.88	727210
2010-11-23	72.27	72.40	71.70	72.33	656008
2010-11-24	72.81	74.58	72.70	74.22	1240511
2010-11-26	73.86	74.38	73.70	74.11	323220
2010-11-29	73.95	74.07	72.94	73.52	1544754
2010-11-30	72.95	74.17	72.87	73.71	2224214
2010-12-01	74.53	75.50	74.27	75.06	1414510
2010-12-02	75.05	75.82	74.85	75.81	1385329
2010-12-03	75.65	76.42	75.46	76.35	751788
2010-12-06	76.32	76.48	75.75	75.94	1398579
2010-12-07	76.46	76.75	76.05	76.43	1192138
2010-12-08	76.44	77.18	76.18	77.15	1110407
2010-12-09	77.33	78.06	77.08	77.76	1288380
2010-12-10	77.95	78.21	77.24	78.12	1058368
2010-12-13	78.36	78.49	77.71	78.07	897023
2010-12-14	78.34	78.71	78.02	78.46	736232
2010-12-15	78.29	79.21	78.21	78.52	1169064
2010-12-16	78.37	79.56	78.11	79.20	1195173
2010-12-17	78.60	79.48	78.11	79.00	2765059
2010-12-20	79.14	79.29	78.25	79.00	1301642
2010-12-21	79.28	80.61	79.11	80.03	959865
2010-12-22	79.89	80.24	79.56	79.91	842023
2010-12-23	79.68	80.07	79.52	79.71	637694
2010-12-27	79.50	80.06	79.30	79.76	536831
2010-12-28	79.76	80.23	79.21	79.69	675113
2010-12-29	80.00	81.02	79.62	80.50	1035314
2010-12-30	80.50	80.63	79.73	80.08	839639
2010-12-31	79.92	80.49	79.64	80.19	1182014
2011-01-03	80.91	82.05	80.91	81.51	1718313
2011-01-04	80.32	80.87	80.05	80.45	1758879
2011-01-05	79.21	80.49	79.16	79.88	1992059
2011-01-06	79.79	80.26	79.19	79.64	1618573
2011-01-07	79.91	80.35	79.16	79.56	1782341
2011-01-10	79.24	79.83	78.70	79.58	1533263
2011-01-11	79.71	80.09	78.94	79.51	764570
2011-01-12	79.91	79.95	79.54	79.75	616466
2011-01-13	79.62	79.96	79.12	79.38	596771
2011-01-14	79.32	79.66	78.82	78.88	1479007
2011-01-18	79.06	79.49	78.97	79.33	924663
2011-01-19	79.01	79.01	77.39	77.72	1618481
2011-01-20	77.82	78.50	77.42	77.80	1154180
2011-01-21	78.05	78.05	77.21	77.62	1008080
2011-01-24	77.74	78.12	77.29	77.75	731238
2011-01-25	77.36	77.88	76.82	77.83	1093755
2011-01-26	77.85	78.37	77.46	78.12	903562
2011-01-27	77.85	78.14	77.66	77.74	1391034
2011-01-28	77.98	78.08	75.90	76.03	1670531
2011-01-31	76.11	77.28	75.85	77.09	1224364
2011-02-01	77.43	78.64	77.27	78.20	1725282
2011-02-02	75.20	78.20	73.70	73.74	5322579
2011-02-03	73.60	75.07	73.57	74.44	2037167
2011-02-04	74.40	74.40	73.31	74.06	1372964
2011-02-07	74.05	74.37	73.39	74.11	1132269
2011-02-08	74.02	74.08	73.01	73.57	1389663
2011-02-09	73.31	74.08	73.08	73.92	816082
2011-02-10	73.35	74.76	73.35	74.60	1004728
2011-02-11	74.11	75.37	73.91	75.07	1526917
2011-02-14	75.08	75.47	73.87	73.91	1348780
2011-02-15	73.94	74.37	73.53	74.05	1098457
2011-02-16	74.10	75.51	73.88	74.92	929626
2011-02-17	74.64	75.45	74.52	75.01	758725
2011-02-18	75.01	75.44	74.79	74.99	1359888
2011-02-22	74.45	74.50	71.53	71.71	2409615
2011-02-23	71.73	72.13	70.33	70.70	1958714
2011-02-24	70.92	72.25	70.84	71.81	1758142
2011-02-25	71.98	72.60	71.45	72.55	1191245
2011-02-28	72.71	72.90	72.18	72.39	1197534
2011-03-01	72.66	72.66	70.32	70.87	1290805
2011-03-02	70.53	71.86	70.46	71.41	1212306
2011-03-03	71.95	73.92	71.93	73.86	1671721
2011-03-04	73.64	73.78	72.14	72.84	1087295
2011-03-07	73.28	73.28	70.92	72.22	1258344
2011-03-08	72.25	73.68	72.08	73.34	979169
2011-03-09	73.05	73.87	72.58	73.61	987547
2011-03-10	72.89	73.64	71.72	72.70	1185094
2011-03-11	72.56	73.25	71.84	72.75	605934
2011-03-14	72.27	72.51	71.48	72.32	815589
2011-03-15	70.56	72.13	70.54	71.75	1532045
2011-03-16	71.41	72.06	70.60	71.09	1454939
2011-03-17	72.49	72.97	71.34	71.79	829072
2011-03-18	72.62	73.03	72.27	72.66	1377591
2011-03-21	73.55	73.95	73.33	73.67	844518
2011-03-22	73.05	73.73	70.94	71.55	3206658
2011-03-23	71.44	71.61	70.84	71.42	1965276
2011-03-24	71.72	72.31	71.39	72.20	1183473
2011-03-25	72.51	72.90	71.89	72.52	1617964
2011-03-28	72.49	72.81	72.33	72.65	1568588
2011-03-29	72.60	73.29	72.12	73.10	942153
2011-03-30	73.42	73.79	73.02	73.11	910961
2011-03-31	73.07	74.20	72.82	74.13	1121159
2011-04-01	74.55	75.37	74.52	74.90	1280624
2011-04-04	75.28	75.81	74.88	75.64	880468
2011-04-05	75.45	75.92	74.81	75.43	1118328
2011-04-06	75.93	76.05	75.08	75.62	814035
2011-04-07	75.36	75.62	74.28	74.77	1120686
2011-04-08	75.00	75.07	73.74	74.28	950747
2011-04-11	74.43	74.59	73.30	73.91	942412
2011-04-12	73.54	74.51	73.45	74.24	940212
2011-04-13	74.65	74.75	73.90	74.37	739075
2011-04-14	73.94	75.60	73.80	75.39	1307145
2011-04-15	76.15	76.89	75.85	76.64	1588809
2011-04-18	76.02	76.06	74.92	75.88	889027
2011-04-19	76.04	76.18	75.53	76.12	751118
2011-04-20	76.80	77.91	76.47	77.11	1037862
2011-04-21	77.20	78.25	77.19	78.04	1089659
2011-04-25	78.00	78.70	77.59	78.51	802423
2011-04-26	78.82	79.71	78.65	79.24	1391074
2011-04-27	79.07	80.31	78.68	80.09	1639356
2011-04-28	80.05	81.14	79.95	80.95	1277806
2011-04-29	81.00	81.53	80.10	80.18	1741646
2011-05-02	80.77	80.98	79.64	80.15	941344
2011-05-03	80.20	80.60	79.06	79.39	1041290
2011-05-04	79.20	79.74	78.61	78.85	1152041
2011-05-05	78.57	80.10	78.27	79.26	1091789
2011-05-06	80.18	80.36	79.42	79.53	817381
2011-05-09	79.45	80.43	79.26	80.31	931480
2011-05-10	80.59	81.13	80.30	80.95	753981
2011-05-11	80.86	81.04	80.16	80.43	1003163
2011-05-12	80.22	80.82	79.52	80.68	881019
2011-05-13	80.86	80.94	79.44	79.77	807600
2011-05-16	80.30	80.30	79.01	79.80	958239
2011-05-17	79.48	79.63	78.67	79.22	1024022
2011-05-18	79.29	80.46	78.60	80.24	818681
2011-05-19	80.50	81.21	80.12	80.80	892984
2011-05-20	80.73	81.00	80.23	80.57	773231
2011-05-23	79.56	80.16	79.10	79.98	802553
2011-05-24	80.06	80.18	79.22	79.57	878876
2011-05-25	79.51	79.91	79.10	79.62	1005185
2011-05-26	79.53	80.22	79.01	79.99	1017921
2011-05-27	79.96	80.42	79.63	79.92	591666
2011-05-31	80.59	80.90	79.71	80.22	934027
2011-06-01	79.95	80.52	78.22	78.22	837587
2011-06-02	78.38	79.21	78.19	78.86	753398
2011-06-03	78.19	78.25	77.34	77.76	747998
2011-06-06	77.39	77.79	76.90	76.97	645550
2011-06-07	77.14	77.48	76.73	76.83	656922
2011-06-08	76.82	76.98	76.04	76.30	529525
2011-06-09	76.36	76.72	76.07	76.42	602815
2011-06-10	76.31	76.38	75.75	75.83	639902
2011-06-13	75.78	76.39	75.67	76.11	769792
2011-06-14	76.73	77.54	76.49	77.38	893190
2011-06-15	76.62	77.00	76.14	76.44	951529
2011-06-16	76.44	77.00	76.06	76.23	987410
2011-06-17	77.26	77.47	76.61	76.88	1562266
2011-06-20	76.80	77.83	76.65	77.30	544123
2011-06-21	77.67	78.20	77.25	77.96	611916
2011-06-22	77.80	78.38	77.51	77.60	676812
2011-06-23	76.73	77.58	76.17	77.41	968997
2011-06-24	77.33	77.71	76.06	76.09	989266
2011-06-27	75.95	76.99	75.85	76.95	793753
2011-06-28	77.04	78.22	76.83	77.98	522065
2011-06-29	78.28	78.58	77.77	78.09	656422
2011-06-30	78.19	79.69	78.01	78.84	806516
2011-07-01	79.10	80.99	78.84	80.62	978535
2011-07-05	80.80	80.94	80.10	80.47	832947
2011-07-06	80.50	81.45	80.37	81.16	864486
2011-07-07	81.67	82.61	81.34	82.10	844624
2011-07-08	81.07	81.83	81.01	81.48	827164
2011-07-11	80.51	80.93	79.85	80.45	939170
2011-07-12	80.47	80.62	79.43	79.51	790953
2011-07-13	79.99	80.50	79.36	79.60	626783
2011-07-14	79.62	80.02	78.49	78.92	692438
2011-07-15	79.06	79.16	77.78	78.56	997560
2011-07-18	78.31	78.44	77.66	78.07	866381
2011-07-19	78.64	79.45	78.54	79.30	599196
2011-07-20	79.01	79.17	78.26	78.69	599596
2011-07-21	79.02	80.33	79.02	79.80	789448
2011-07-22	79.71	80.97	79.67	80.43	870285
2011-07-25	80.06	81.46	79.76	81.21	1004880
2011-07-26	80.93	80.93	79.86	80.25	1170928
2011-07-27	76.82	77.00	73.29	73.88	3916296
2011-07-28	73.61	74.30	72.51	72.71	2292530
2011-07-29	72.22	73.27	71.53	72.31	1239528
2011-08-01	73.18	73.18	70.97	71.69	1096821
2011-08-02	71.27	71.74	70.15	70.41	1673021
2011-08-03	70.66	72.14	70.22	71.51	1461109
2011-08-04	70.49	71.05	68.32	68.34	1641912
2011-08-05	69.12	69.52	66.54	68.13	2282238
2011-08-08	68.16	68.20	64.15	64.26	2735709
2011-08-09	67.39	67.73	63.15	65.00	6687414
2011-08-10	64.18	65.04	62.30	62.95	4139895
2011-08-11	63.27	67.13	63.19	66.08	1779305
2011-08-12	66.43	68.88	66.13	68.40	2155838
2011-08-15	68.50	68.81	67.39	68.49	1013292
2011-08-16	67.93	68.20	66.74	67.48	1203281
2011-08-17	67.61	68.05	66.47	67.20	1051174
2011-08-18	65.56	66.05	63.59	64.24	1891863
2011-08-19	63.39	64.81	63.13	63.67	1687000
2011-08-22	64.99	65.47	64.04	64.53	1022266
2011-08-23	64.61	66.71	64.10	66.51	1236187
2011-08-24	66.30	67.59	66.07	67.47	973956
2011-08-25	67.72	68.21	66.07	66.31	1353753
2011-08-26	66.09	68.11	64.58	67.99	1391331
2011-08-29	68.89	70.50	68.79	70.47	1291525
2011-08-30	70.31	71.81	70.17	71.28	1343670
2011-08-31	71.60	72.19	69.93	70.50	1006609
2011-09-01	70.54	71.37	69.16	69.35	1226733
2011-09-02	68.11	68.35	66.51	66.99	1257014
2011-09-06	65.25	65.54	64.44	65.40	2083366
2011-09-07	66.27	68.01	66.18	68.00	960143
2011-09-08	67.53	68.30	66.90	67.09	1139441
2011-09-09	66.44	67.18	65.94	66.55	1437893
2011-09-12	65.52	66.89	64.94	66.75	1339849
2011-09-13	66.95	68.46	66.81	67.93	1215513
2011-09-14	68.34	70.00	66.87	69.09	1293520
2011-09-15	70.05	70.19	68.99	69.98	1076087
2011-09-16	70.32	70.71	69.29	70.32	1727541
2011-09-19	69.53	70.42	68.88	70.04	872465
2011-09-20	70.41	70.55	69.09	69.14	1133797
2011-09-21	69.15	69.15	66.46	66.46	1118102
2011-09-22	65.10	66.07	64.31	65.19	1923921
2011-09-23	64.69	66.27	64.39	66.02	1306033
2011-09-26	66.34	68.22	66.00	68.15	1134915
2011-09-27	69.47	70.22	68.59	69.06	1025635
2011-09-28	68.92	69.61	67.51	67.53	691863
2011-09-29	68.76	69.48	66.91	68.37	802674
2011-09-30	67.77	68.86	66.91	68.47	2187581
2011-10-03	67.81	69.55	66.18	66.27	1709068
2011-10-04	65.61	67.97	64.90	67.89	1448388
2011-10-05	68.22	70.97	67.79	70.59	1430585
2011-10-06	70.50	72.15	70.19	71.53	1122540
2011-10-07	71.61	71.84	70.42	70.87	1253117
2011-10-10	72.00	73.08	71.91	73.08	821856
2011-10-11	72.69	73.74	72.69	73.35	677469
2011-10-12	72.32	73.35	72.29	72.43	1387874
2011-10-13	72.21	72.47	71.50	71.97	836905
2011-10-14	72.88	73.62	72.15	73.50	658767
2011-10-17	73.12	73.42	71.95	72.31	648413
2011-10-18	72.31	74.58	71.75	73.95	697734
2011-10-19	73.80	74.42	73.01	73.44	1053867
2011-10-20	73.49	73.94	72.15	73.64	1014785
2011-10-21	74.33	75.00	73.99	75.00	912800
2011-10-24	75.20	76.76	75.10	76.35	1064245
2011-10-25	75.74	75.97	74.71	74.88	1376098
2011-10-26	69.70	71.47	67.00	68.75	4486489
2011-10-27	70.00	70.82	69.54	70.26	1980371
2011-10-28	69.95	71.30	69.95	70.40	1348626
2011-10-31	69.80	70.37	69.39	69.43	1239044
2011-11-01	68.21	68.74	66.64	66.98	1502516
2011-11-02	67.88	68.95	67.13	68.17	1118003
2011-11-03	68.41	69.13	67.66	68.95	1199184
2011-11-04	68.47	68.91	67.32	68.72	1116937
2011-11-07	68.42	69.07	67.57	68.85	1251517
2011-11-08	69.26	70.57	68.91	70.52	911332
2011-11-09	68.93	69.05	66.68	67.16	1401800
2011-11-10	68.11	68.42	67.15	67.69	1095244
2011-11-11	68.59	69.00	68.30	68.76	865832
2011-11-14	68.45	69.05	67.92	68.27	425984
2011-11-15	68.11	68.93	67.88	68.57	526511
2011-11-16	67.91	68.31	66.85	66.93	821528
2011-11-17	66.76	67.26	65.38	65.65	1493912
2011-11-18	65.64	66.63	65.54	66.01	1258430
2011-11-21	65.42	66.05	64.74	65.67	1204777
2011-11-22	65.41	65.92	64.65	64.73	1175748
2011-11-23	64.21	64.51	63.43	63.74	1001367
2011-11-25	63.39	64.25	63.21	63.63	599913
2011-11-28	65.25	66.54	65.25	65.87	899991
2011-11-29	65.92	67.00	65.54	65.60	888304
2011-11-30	67.25	68.54	67.12	68.51	1757724
2011-12-01	68.28	68.40	67.59	67.65	822855
2011-12-02	67.96	68.89	67.82	67.98	685854
2011-12-05	68.93	69.50	68.82	69.50	1032285
2011-12-06	70.22	70.22	68.40	68.54	1352110
2011-12-07	68.19	69.22	67.81	68.81	906825
2011-12-08	68.51	68.51	67.07	67.25	776326
2011-12-09	67.76	68.76	67.50	68.44	626513
2011-12-12	67.93	68.08	66.92	67.66	632542
2011-12-13	68.19	68.53	66.28	66.70	733512
2011-12-14	66.57	67.02	66.22	66.31	732305
2011-12-15	67.14	67.34	66.39	66.69	570432
2011-12-16	66.92	68.26	66.39	66.59	1260558
2011-12-19	67.09	67.49	65.29	65.44	623041
2011-12-20	66.42	68.32	66.29	68.23	909442
2011-12-21	68.42	68.65	67.59	68.49	685976
2011-12-22	68.78	69.87	68.78	69.36	877176
2011-12-23	69.69	70.11	69.52	70.02	492113
2011-12-27	69.90	71.01	69.63	70.73	466177
2011-12-28	70.82	70.92	69.42	69.55	614101
2011-12-29	69.87	70.13	69.39	70.08	501011
2011-12-30	70.22	70.50	69.75	69.78	407131
2012-01-03	71.42	71.76	69.70	69.84	1119831
2012-01-04	69.70	69.70	68.69	68.72	864039
2012-01-05	67.71	67.97	66.50	67.81	1698781
2012-01-06	67.80	68.36	67.67	67.98	724066
2012-01-09	68.04	68.15	67.26	67.58	782464
2012-01-10	68.39	68.94	67.33	67.37	1131310
2012-01-11	67.25	67.67	65.92	66.52	1774703
2012-01-12	66.68	67.03	66.29	66.34	1042940
2012-01-13	66.37	66.86	65.28	66.73	1027200
2012-01-17	67.00	67.20	66.02	66.47	827649
2012-01-18	66.49	67.33	66.27	67.29	933272
2012-01-19	67.30	68.91	67.28	68.87	1257465
2012-01-20	68.87	68.87	67.36	67.66	1405396
2012-01-23	67.56	68.23	66.79	68.05	1278193
2012-01-24	67.81	67.98	67.24	67.63	1338351
2012-01-25	67.43	68.16	67.00	68.11	1293902
2012-01-26	68.53	69.89	68.30	69.47	1599299
2012-01-27	69.33	69.36	68.21	68.52	1455943
2012-01-30	68.27	68.30	67.75	67.93	1187238
2012-01-31	68.24	68.94	67.40	68.84	1781277
2012-02-01	64.90	65.20	63.37	64.01	6750482
2012-02-02	64.87	65.49	63.99	64.00	2778632
2012-02-03	64.78	65.00	64.29	64.42	1369421
2012-02-06	64.07	64.28	63.88	64.04	1242822
2012-02-07	63.98	64.29	63.48	64.09	944267
2012-02-08	63.99	64.20	63.43	63.60	1149051
2012-02-09	63.84	63.84	63.48	63.65	1351126
2012-02-10	63.26	63.60	62.84	63.50	1179736
2012-02-13	63.77	64.76	63.68	64.75	1033324
2012-02-14	64.45	65.48	64.12	65.48	1728096
2012-02-15	65.55	65.60	63.56	63.59	1847894
2012-02-16	63.84	66.26	63.80	66.20	1610820
2012-02-17	66.05	66.31	65.48	66.11	1289812
2012-02-21	66.38	66.38	65.57	66.12	1048547
2012-02-22	66.20	66.66	65.95	66.24	1227556
2012-02-23	66.16	67.79	66.14	67.50	1138332
2012-02-24	67.80	67.98	67.05	67.21	1106465
2012-02-27	66.86	67.47	66.53	66.93	1309374
2012-02-28	66.99	67.32	66.46	66.94	1093614
2012-02-29	66.57	66.97	66.08	66.17	1451694
2012-03-01	66.33	67.41	66.23	66.85	1262141
2012-03-02	66.72	66.93	66.14	66.22	857102
2012-03-05	66.16	66.27	65.37	65.73	893375
2012-03-06	65.25	65.30	64.68	64.90	1030328
2012-03-07	65.13	65.23	64.53	65.06	739492
2012-03-08	65.43	65.93	65.05	65.76	765221
2012-03-09	65.92	66.39	65.31	66.35	598629
2012-03-12	66.62	66.66	65.43	65.94	722925
2012-03-13	66.35	66.66	65.75	66.40	1271399
2012-03-14	66.39	66.39	65.21	65.35	1093817
2012-03-15	65.32	65.51	64.90	65.35	2096525
2012-03-16	65.14	65.86	64.97	65.67	1740669
2012-03-19	65.66	66.01	65.43	65.62	813822
2012-03-20	65.38	65.46	64.39	64.50	1226856
2012-03-21	64.45	65.09	63.95	65.00	994161
2012-03-22	64.36	64.64	63.62	64.50	960430
2012-03-23	64.68	64.76	63.88	64.42	606229
2012-03-26	65.11	65.29	64.69	65.19	839066
2012-03-27	65.14	65.37	64.64	65.35	746021
2012-03-28	65.52	65.61	64.63	65.11	719386
2012-03-29	64.82	65.00	64.06	64.76	1807571
2012-03-30	65.01	65.99	64.78	65.49	1356950
2012-04-02	65.41	66.37	65.33	65.91	1045592
2012-04-03	65.75	66.03	65.09	65.71	628263
2012-04-04	65.12	65.64	64.93	65.52	805819
2012-04-05	65.08	65.50	64.98	65.12	707322
2012-04-09	64.49	64.50	63.50	64.00	1025086
2012-04-10	63.66	63.70	63.09	63.34	1479341
2012-04-11	63.87	64.58	63.47	64.00	1145612
2012-04-12	64.26	64.87	63.95	64.53	1642688
2012-04-13	64.20	64.38	63.82	64.13	914017
2012-04-16	64.20	64.96	63.89	64.81	840572
2012-04-17	64.99	66.27	64.93	66.11	1241937
2012-04-18	66.61	67.00	66.23	66.86	1238396
2012-04-19	66.63	67.31	65.97	66.14	1362112
2012-04-20	65.46	66.75	65.15	66.52	1506535
2012-04-23	66.00	66.00	65.15	65.53	935848
2012-04-24	65.87	66.34	65.53	65.83	1185693
2012-04-25	63.93	64.04	60.00	60.91	8984961
2012-04-26	60.38	60.72	58.73	59.23	3176656
2012-04-27	59.63	59.97	58.91	59.02	2633691
2012-04-30	59.23	60.01	59.11	59.74	2222101
2012-05-01	59.72	61.14	59.22	60.80	2219187
2012-05-02	60.96	62.66	60.51	62.30	4082049
2012-05-03	62.28	62.28	61.27	61.42	2245679
2012-05-04	61.28	61.28	60.24	60.62	1401884
2012-05-07	60.61	61.26	60.25	60.86	1063223
2012-05-08	60.54	61.43	60.23	61.32	1558264
2012-05-09	60.71	60.96	60.00	60.67	1360703
2012-05-10	60.95	61.36	60.24	60.52	801563
2012-05-11	60.43	61.13	60.29	60.81	827110
2012-05-14	60.25	60.77	60.10	60.45	833657
2012-05-15	60.70	61.22	60.20	60.77	1041725
2012-05-16	61.21	61.46	60.58	60.62	1196029
2012-05-17	60.55	60.92	59.64	59.64	1204911
2012-05-18	59.99	60.16	58.75	58.88	1521025
2012-05-21	59.01	59.88	58.75	59.78	1538951
2012-05-22	60.03	60.37	59.46	59.85	1045845
2012-05-23	59.41	60.53	59.07	60.32	1496956
2012-05-24	60.35	60.52	59.37	59.82	1239135
2012-05-25	59.94	60.06	59.30	59.69	1308738
2012-05-29	60.17	61.16	59.97	60.77	1181855
2012-05-30	60.05	60.07	59.08	59.08	1384386
2012-05-31	58.48	58.83	57.30	58.26	2165716
2012-06-01	57.21	58.15	56.82	56.89	2531670
2012-06-04	56.38	57.10	55.89	56.69	2952748
2012-06-05	56.40	57.02	55.88	56.62	1644014
2012-06-06	57.03	58.16	56.87	58.04	1300286
2012-06-07	58.68	59.26	57.49	57.57	1206881
2012-06-08	57.20	58.06	57.10	57.92	1126288
2012-06-11	58.35	58.57	57.36	57.45	655981
2012-06-12	57.59	57.97	57.14	57.92	847352
2012-06-13	57.81	58.48	57.21	57.29	1075062
2012-06-14	57.57	58.24	57.17	58.02	1140494
2012-06-15	58.22	58.63	57.94	58.56	1195049
2012-06-18	58.22	59.29	58.11	59.01	910075
2012-06-19	59.00	59.99	58.95	59.81	1021620
2012-06-20	59.93	59.93	58.71	59.31	800080
2012-06-21	59.48	59.64	57.81	57.83	1037309
2012-06-22	57.57	57.69	56.71	57.37	1231784
2012-06-25	56.80	57.05	56.01	56.34	1022944
2012-06-26	56.54	56.65	55.35	56.26	1365420
2012-06-27	56.48	56.97	56.25	56.84	956220
2012-06-28	56.40	56.89	56.02	56.66	1032567
2012-06-29	57.54	58.62	57.43	58.53	979001
2012-07-02	58.78	61.25	58.01	60.85	2851183
2012-07-03	61.51	61.96	60.35	61.86	1644285
2012-07-05	61.97	61.97	61.19	61.44	1183457
2012-07-06	61.17	61.58	60.09	60.51	938876
2012-07-09	60.46	61.11	60.19	60.24	948181
2012-07-10	60.75	60.94	59.71	59.91	1027672
2012-07-11	59.85	60.22	58.99	59.60	891097
2012-07-12	59.18	59.43	58.50	58.95	883104
2012-07-13	59.11	60.48	59.11	60.30	1565521
2012-07-16	60.17	60.28	58.85	58.92	1058918
2012-07-17	57.95	58.00	56.83	57.95	1556039
2012-07-18	57.86	59.45	57.84	59.24	1334480
2012-07-19	59.39	59.81	59.05	59.53	856168
2012-07-20	59.49	59.49	56.86	56.96	2106777
2012-07-23	55.97	56.69	55.50	56.58	1350788
2012-07-24	56.29	56.58	55.61	56.25	1415229
2012-07-25	54.01	54.19	50.81	52.23	6557567
2012-07-26	52.91	53.56	51.81	52.24	2146517
2012-07-27	52.73	53.66	52.73	53.35	1735192
2012-07-30	53.20	53.66	53.07	53.25	1171298
2012-07-31	52.96	53.43	52.80	52.85	1016841
2012-08-01	52.98	53.19	51.92	52.85	1288898
2012-08-02	52.73	53.25	51.97	53.14	1429112
2012-08-03	54.07	54.27	53.54	53.60	1459631
2012-08-06	54.01	54.04	53.54	53.63	1050836
2012-08-07	54.00	54.11	53.66	53.74	1084680
2012-08-08	53.50	54.03	53.23	53.90	1359925
2012-08-09	53.91	54.02	53.66	53.80	992568
2012-08-10	53.76	54.34	53.60	54.23	687905
2012-08-13	54.07	54.79	54.03	54.61	1029695
2012-08-14	54.90	55.51	54.57	55.22	1327741
2012-08-15	55.05	55.94	55.02	55.90	772930
2012-08-16	56.13	57.20	55.80	56.67	1620804
2012-08-17	56.92	57.08	56.38	57.04	1344216
2012-08-20	57.01	57.60	56.75	57.44	1089220
2012-08-21	57.40	57.83	57.24	57.41	1740187
2012-08-22	57.32	57.47	56.76	57.26	918527
2012-08-23	57.25	57.25	56.64	56.81	796880
2012-08-24	56.79	57.34	56.64	57.16	785550
2012-08-27	57.18	57.42	56.29	56.53	624042
2012-08-28	56.45	56.53	56.00	56.10	1153132
2012-08-29	56.29	57.06	56.17	57.00	1000576
2012-08-30	56.64	56.70	56.23	56.24	1014354
2012-08-31	56.77	57.01	56.45	56.61	889524
2012-09-04	56.68	57.01	56.15	56.63	1052607
2012-09-05	56.38	56.70	55.56	56.37	1329408
2012-09-06	56.77	57.60	56.59	57.06	1151429
2012-09-07	57.29	57.50	56.79	57.45	1830763
2012-09-10	57.44	57.51	57.18	57.34	1061702
2012-09-11	57.36	57.63	57.16	57.47	1282236
2012-09-12	57.47	57.82	57.28	57.46	856932
2012-09-13	57.37	57.62	56.96	57.25	1147873
2012-09-14	56.77	57.49	56.62	57.27	1629814
2012-09-17	57.07	57.46	56.71	56.74	918659
2012-09-18	56.54	56.87	55.91	56.52	921006
2012-09-19	56.70	57.48	56.27	57.40	960753
2012-09-20	57.22	58.00	56.80	57.55	2281889
2012-09-21	57.50	57.83	57.20	57.62	2149063
2012-09-24	57.14	58.57	57.02	58.57	1298046
2012-09-25	59.14	60.94	58.99	59.05	3297992
2012-09-26	59.67	59.90	58.82	59.06	1757793
2012-09-27	59.17	59.40	58.72	59.27	890967
2012-09-28	59.16	59.16	58.11	58.58	1489935
2012-10-01	58.90	60.32	58.70	59.10	1738529
2012-10-02	59.17	59.33	58.20	58.60	1196910
2012-10-03	58.85	59.89	58.85	59.87	1409150
2012-10-04	59.86	60.29	59.34	59.90	958808
2012-10-05	60.15	61.02	60.06	60.31	998675
2012-10-08	60.58	60.84	59.94	59.99	975694
2012-10-09	59.77	60.44	59.11	59.37	1141778
2012-10-10	59.50	59.95	58.83	59.00	1152607
2012-10-11	59.49	59.65	58.86	58.90	726320
2012-10-12	59.51	60.91	59.49	59.94	1574699
2012-10-15	60.14	60.53	59.72	60.36	768742
2012-10-16	60.91	61.50	60.41	60.90	1031000
2012-10-17	63.00	63.16	61.33	61.69	1653995
2012-10-18	61.48	61.68	61.00	61.40	935621
2012-10-19	61.51	61.58	60.37	60.73	1490123
2012-10-22	60.75	60.88	59.63	59.85	1581839
2012-10-23	60.88	61.29	59.59	60.98	1869557
2012-10-24	58.99	59.80	57.16	57.55	4022902
2012-10-25	57.55	59.36	57.55	59.10	1836975
2012-10-26	59.01	59.62	58.80	59.41	1539101
2012-10-31	59.65	61.14	57.97	60.31	1512006
2012-11-01	60.42	61.86	59.97	61.57	1522389
2012-11-02	62.05	62.05	61.37	61.48	996887
2012-11-05	61.58	62.15	61.15	62.03	809587
2012-11-06	62.16	63.49	62.11	62.92	1318226
2012-11-07	62.05	62.56	61.85	62.22	1395605
2012-11-08	61.97	62.48	61.12	61.50	918559
2012-11-09	61.49	62.19	61.06	61.48	1199612
2012-11-12	61.48	61.76	61.14	61.38	624603
2012-11-13	61.29	62.42	61.24	61.39	1224439
2012-11-14	61.53	61.56	59.68	59.87	1457270
2012-11-15	59.91	60.05	59.34	59.53	1007085
2012-11-16	59.49	59.79	58.63	59.16	1065172
2012-11-19	59.91	60.18	59.28	59.81	1080679
2012-11-20	59.58	60.11	59.52	60.07	628408
2012-11-21	60.09	60.41	59.97	60.22	508664
2012-11-23	60.14	61.00	59.96	60.98	387001
2012-11-26	60.79	61.48	60.75	61.48	701985
2012-11-27	61.33	61.77	60.73	60.83	956997
2012-11-28	60.56	61.91	60.41	61.73	1114107
2012-11-29	61.98	62.57	61.66	61.97	1228272
2012-11-30	62.22	62.37	61.46	61.74	1357365
2012-12-03	62.03	62.14	60.68	61.00	780597
2012-12-04	60.98	61.52	60.75	61.02	797526
2012-12-05	61.08	62.10	61.06	61.91	869909
2012-12-06	61.64	61.95	60.42	60.64	969265
2012-12-07	60.78	60.97	60.14	60.60	783347
2012-12-10	60.76	62.05	60.72	61.94	1139589
2012-12-11	62.47	62.81	61.96	62.26	1431970
2012-12-12	62.57	62.65	61.71	61.91	877204
2012-12-13	61.63	62.39	61.27	61.64	605463
2012-12-14	61.73	61.96	61.40	61.52	886776
2012-12-17	61.78	62.19	61.61	62.19	814549
2012-12-18	62.44	63.93	62.28	63.55	1473282
2012-12-19	63.72	64.14	63.39	63.63	987340
2012-12-20	63.53	63.96	63.33	63.76	1039413
2012-12-21	63.01	63.98	62.81	63.60	2277758
2012-12-24	63.25	63.80	63.18	63.32	358535
2012-12-26	63.54	63.88	62.99	62.99	524415
2012-12-27	62.95	63.12	62.33	62.80	786664
2012-12-28	62.34	62.85	62.15	62.15	651107
2012-12-31	62.18	63.25	62.06	63.22	727425
2013-01-02	64.11	64.88	61.65	63.16	3084290
2013-01-03	62.54	63.16	61.93	62.34	2893034
2013-01-04	62.15	63.54	62.07	63.04	1273570
2013-01-07	62.51	63.45	62.50	63.15	1077444
2013-01-08	62.81	63.30	61.81	63.21	1734200
2013-01-09	63.19	64.26	63.01	64.21	1788031
2013-01-10	64.59	64.87	64.04	64.38	1330392
2013-01-11	64.40	64.64	64.28	64.54	866384
2013-01-14	64.56	64.99	64.26	64.80	1166954
2013-01-15	65.03	65.53	64.51	65.35	999513
2013-01-16	65.27	65.36	64.05	64.73	1596196
2013-01-17	64.87	64.94	64.24	64.88	871661
2013-01-18	64.80	65.56	64.63	65.51	1172339
2013-01-22	65.35	66.29	65.25	66.07	911936
2013-01-23	66.05	66.49	65.65	65.75	773916
2013-01-24	66.35	67.85	66.12	67.21	1637390
2013-01-25	67.28	67.49	66.58	67.19	733294
2013-01-28	67.53	67.83	66.90	67.51	1657923
2013-01-29	67.48	67.93	67.10	67.92	921645
2013-01-30	67.68	67.84	66.78	67.14	1034152
2013-01-31	66.78	67.08	65.00	66.15	2546175
2013-02-01	66.75	67.11	65.99	66.89	1352378
2013-02-04	65.51	66.93	65.51	66.03	1390771
2013-02-05	66.09	67.38	65.09	67.01	2064255
2013-02-06	61.56	61.97	60.01	60.50	6425309
2013-02-07	60.07	60.50	58.75	59.93	4152696
2013-02-08	59.36	59.98	59.13	59.72	2604133
2013-02-11	59.70	59.90	59.19	59.34	1939307
2013-02-12	59.54	59.56	58.94	59.13	1537972
2013-02-13	59.27	59.35	58.45	58.81	2011364
2013-02-14	58.64	58.78	57.93	58.08	1947192
2013-02-15	57.80	58.31	57.59	57.78	2303976
2013-02-19	57.95	58.51	57.43	58.37	1932114
2013-02-20	58.40	58.90	58.20	58.47	1875132
2013-02-21	58.25	58.31	57.46	57.52	1777798
2013-02-22	57.83	58.21	57.71	57.97	986785
2013-02-25	58.19	58.35	56.73	56.77	1302462
2013-02-26	56.92	57.24	55.81	55.98	2095106
2013-02-27	55.98	57.57	55.98	57.19	2017755
2013-02-28	57.19	57.56	56.90	57.02	1993365
2013-03-01	56.74	57.40	56.61	57.06	1566163
2013-03-04	57.06	57.26	56.27	57.06	1839367
2013-03-05	57.17	57.83	57.07	57.54	3039007
2013-03-06	57.60	57.77	57.15	57.23	1390015
2013-03-07	57.37	57.82	56.79	56.93	1503845
2013-03-08	57.16	57.54	56.96	57.00	1882107
2013-03-11	56.99	57.52	56.95	57.00	1552154
2013-03-12	57.05	57.81	57.05	57.35	1944410
2013-03-13	57.32	59.16	57.13	59.07	2100590
2013-03-14	59.07	59.34	58.42	59.20	1222075
2013-03-15	58.95	59.40	58.43	59.34	2334465
2013-03-18	58.81	59.78	58.61	59.19	1273254
2013-03-19	59.20	59.56	58.65	59.04	1352052
2013-03-20	59.02	59.29	58.61	58.69	1396193
2013-03-21	58.47	58.75	57.41	57.44	1277837
2013-03-22	57.65	58.24	57.49	58.10	1491861
2013-03-25	58.25	58.74	57.65	58.57	1700173
2013-03-26	58.51	59.15	58.46	59.01	1171284
2013-03-27	58.62	59.17	58.51	59.15	1241059
2013-03-28	59.04	59.48	58.90	59.46	1488394
2013-04-01	59.50	59.69	58.47	58.60	1254427
2013-04-02	59.00	59.00	58.45	58.64	1383547
2013-04-03	58.59	58.91	58.07	58.14	1446213
2013-04-04	58.42	58.57	58.08	58.50	1244819
2013-04-05	57.94	59.05	57.57	58.98	1206757
2013-04-08	59.10	59.82	58.60	59.81	1131022
2013-04-09	59.87	60.45	59.41	60.26	1368446
2013-04-10	60.43	61.10	60.22	60.69	1500322
2013-04-11	60.82	61.11	60.33	60.59	849334
2013-04-12	59.35	59.96	57.74	59.00	2464622
2013-04-15	58.95	58.95	57.26	57.51	1367404
2013-04-16	56.79	57.21	56.13	57.17	1607213
2013-04-17	56.63	56.84	56.02	56.58	1235367
2013-04-18	56.82	56.83	55.94	56.25	1129939
2013-04-19	56.69	56.77	55.68	56.33	1306811
2013-04-22	56.55	57.16	56.02	57.01	833843
2013-04-23	57.15	57.71	57.14	57.41	1199525
2013-04-24	57.68	58.02	57.48	57.65	1296413
2013-04-25	57.94	58.56	57.84	58.20	925836
2013-04-26	58.08	58.76	58.01	58.44	1093692
2013-04-29	58.49	59.02	58.40	58.84	656489
2013-04-30	58.92	59.40	58.42	59.39	1406825
2013-05-01	59.46	59.95	58.81	58.90	1284863
2013-05-02	59.12	59.62	58.96	59.37	944554
2013-05-03	59.87	60.73	59.84	60.47	1430612
2013-05-06	60.41	60.71	60.32	60.37	1633840
2013-05-07	60.38	61.91	60.25	61.56	2061524
2013-05-08	56.65	57.90	56.11	57.26	4612538
2013-05-09	57.19	57.44	55.73	56.00	6167228
2013-05-10	56.23	57.37	56.06	57.00	2383108
2013-05-13	56.47	56.58	55.80	56.07	1727942
2013-05-14	56.15	56.87	56.05	56.87	1030623
2013-05-15	56.94	57.86	56.80	57.66	1089579
2013-05-16	57.79	58.40	57.51	57.87	1205205
2013-05-17	58.29	58.33	57.84	58.32	965811
2013-05-20	58.09	58.47	58.08	58.20	837460
2013-05-21	58.33	59.97	58.27	59.87	1829386
2013-05-22	59.87	60.10	58.87	59.11	1802935
2013-05-23	58.92	59.50	58.82	59.49	1019528
2013-05-24	59.06	59.14	58.12	58.70	966260
2013-05-28	59.50	59.58	57.70	57.87	1418212
2013-05-29	57.67	58.06	57.44	57.67	1423651
2013-05-30	57.81	57.99	57.36	57.47	998762
2013-05-31	57.06	57.26	56.45	56.70	2271422
2013-06-03	56.73	57.04	56.38	57.04	1064561
2013-06-04	56.97	57.41	56.25	56.50	1250817
2013-06-05	56.14	56.57	55.95	56.26	1374412
2013-06-06	56.41	56.69	55.88	56.31	955618
2013-06-07	56.81	57.55	56.40	57.16	1252361
2013-06-10	56.12	56.81	55.91	56.81	1577076
2013-06-11	56.32	56.80	56.24	56.50	586007
2013-06-12	56.76	57.11	55.97	56.02	857658
2013-06-13	55.84	56.95	55.84	56.72	1380291
2013-06-14	56.75	57.20	56.38	56.50	1222136
2013-06-17	56.96	57.24	56.44	56.90	1036777
2013-06-18	57.18	57.42	56.71	57.33	1313120
2013-06-19	57.40	57.58	56.52	56.53	1165483
2013-06-20	56.12	56.37	55.31	55.42	1999293
2013-06-21	54.78	55.73	54.48	54.79	5348442
2013-06-24	54.56	54.82	53.74	54.33	2219048
2013-06-25	55.08	55.16	54.37	54.70	1925835
2013-06-26	55.32	55.46	54.73	55.12	1200481
2013-06-27	55.43	56.12	55.33	55.73	1164576
2013-06-28	55.55	56.57	55.50	56.31	2058388
2013-07-01	56.86	57.00	56.23	56.52	818267
2013-07-02	56.39	56.89	56.11	56.46	919838
2013-07-03	56.19	56.47	55.89	56.37	459013
2013-07-05	56.75	57.41	56.24	57.40	632747
2013-07-08	57.53	58.10	57.35	58.01	870036
2013-07-09	58.17	59.07	58.17	58.39	779005
2013-07-10	58.22	58.72	57.83	58.14	834567
2013-07-11	59.03	59.19	58.66	58.88	963352
2013-07-12	58.51	58.75	57.56	57.83	1361870
2013-07-15	57.94	60.36	57.87	59.94	1899981
2013-07-16	60.16	60.55	59.95	60.23	1509107
2013-07-17	60.53	60.65	59.83	60.05	794629
2013-07-18	60.24	60.82	60.23	60.70	849650
2013-07-19	60.67	60.93	60.42	60.60	705567
2013-07-22	61.12	61.13	60.45	60.54	758795
2013-07-23	60.90	60.90	59.74	59.88	761713
2013-07-24	60.46	60.48	59.28	59.28	871615
2013-07-25	59.26	59.34	58.49	59.18	828826
2013-07-26	58.71	59.44	58.64	59.39	479420
2013-07-29	59.06	59.41	58.87	59.08	392919
2013-07-30	59.25	59.49	58.84	59.20	625865
2013-07-31	59.36	60.27	59.17	59.62	932992
2013-08-01	60.22	61.35	59.37	61.07	1139924
2013-08-02	60.57	60.66	59.22	59.71	1685190
2013-08-05	59.58	59.90	59.10	59.66	749837
2013-08-06	59.50	60.20	59.27	59.58	1624457
2013-08-07	56.04	56.92	55.60	56.31	4337410
2013-08-08	56.35	56.74	56.02	56.73	1372812
2013-08-09	56.88	56.96	56.45	56.79	1088714
2013-08-12	56.59	57.14	56.51	57.06	905987
2013-08-13	57.07	57.17	56.18	56.44	742944
2013-08-14	56.34	56.66	55.59	55.72	952347
2013-08-15	55.54	56.01	55.26	55.88	1151560
2013-08-16	55.75	56.30	55.58	56.13	934429
2013-08-19	56.16	56.30	55.68	56.02	871455
2013-08-20	55.90	56.81	55.67	56.46	819205
2013-08-21	56.41	57.04	56.15	56.60	909260
2013-08-22	56.52	57.22	56.48	56.92	654750
2013-08-23	57.02	57.29	56.82	57.20	915064
2013-08-26	57.90	60.57	57.90	58.83	2685629
2013-08-27	58.18	58.57	57.33	57.61	1241193
2013-08-28	57.58	57.72	57.06	57.47	1184239
2013-08-29	57.51	57.93	57.24	57.43	968201
2013-08-30	57.62	57.63	56.67	56.87	1009905
2013-09-03	57.46	57.70	57.20	57.45	1602961
2013-09-04	57.20	57.59	56.65	57.51	999339
2013-09-05	57.40	58.11	57.13	57.85	1030609
2013-09-06	58.02	58.18	57.24	57.70	1159972
2013-09-09	57.83	58.44	57.83	58.42	1250527
2013-09-10	58.65	59.32	58.63	59.22	1229277
2013-09-11	59.33	60.24	59.01	60.00	1645686
2013-09-12	59.85	60.05	59.37	59.63	1405896
2013-09-13	59.76	59.89	58.67	59.13	1040421
2013-09-16	59.77	60.32	59.69	60.03	1016430
2013-09-17	59.94	60.77	59.72	60.39	1357588
2013-09-18	60.57	62.09	60.40	61.80	1680308
2013-09-19	61.84	62.25	61.60	61.62	1267063
2013-09-20	61.67	62.46	61.45	62.09	2811519
2013-09-23	61.87	61.98	61.03	61.64	1457640
2013-09-24	61.57	62.14	61.55	61.71	1229001
2013-09-25	61.67	61.75	60.87	60.97	1466281
2013-09-26	61.23	61.50	60.46	60.92	1333265
2013-09-27	60.83	60.97	60.38	60.45	1066051
2013-09-30	59.56	59.85	58.70	59.59	2057755
2013-10-01	59.71	60.12	59.48	59.86	1330141
2013-10-02	59.44	59.54	58.86	59.12	1613795
2013-10-03	58.82	58.98	57.35	57.76	2116182
2013-10-04	57.83	58.55	57.51	58.48	1090614
2013-10-07	57.47	58.61	57.10	58.29	1730290
2013-10-08	58.11	58.17	57.68	57.78	1357678
2013-10-09	57.76	58.13	57.37	58.00	1316413
2013-10-10	58.42	58.81	57.93	58.55	1331199
2013-10-11	58.27	58.97	58.22	58.90	928395
2013-10-14	58.75	59.61	58.70	59.46	824224
2013-10-15	59.03	59.43	58.45	58.77	1546002
2013-10-16	58.88	59.90	58.78	58.99	1327208
2013-10-17	58.92	59.77	58.66	59.51	1250333
2013-10-18	59.58	60.50	59.50	60.21	1534030
2013-10-21	60.33	60.61	60.05	60.56	933166
2013-10-22	60.68	61.09	60.24	60.72	1109050
2013-10-23	60.56	61.02	60.51	60.90	786137
2013-10-24	60.75	61.67	59.88	61.12	1826173
2013-10-25	61.40	61.40	60.12	60.76	2152852
2013-10-28	60.88	61.26	60.52	60.80	1215210
2013-10-29	60.94	61.00	60.19	60.91	1199788
2013-10-30	60.88	61.05	60.09	60.27	1545813
2013-10-31	60.32	60.33	59.50	59.74	2419479
2013-11-01	60.05	60.68	59.50	59.94	2066612
2013-11-04	60.68	61.94	60.07	61.73	2904081
2013-11-05	61.32	61.75	60.75	60.93	2872706
2013-11-06	59.00	60.97	58.88	60.10	3289968
2013-11-07	60.36	60.38	59.44	59.60	2042777
2013-11-08	59.50	59.76	59.28	59.66	1440501
2013-11-11	59.51	59.96	58.96	59.31	2224657
2013-11-12	59.16	59.34	58.90	58.92	2187111
2013-11-13	58.72	59.88	58.54	59.70	1881290
2013-11-14	59.97	60.14	59.70	59.92	1390062
2013-11-15	60.25	60.44	59.69	59.98	2131869
2013-11-18	60.08	60.65	59.95	60.08	1949404
2013-11-19	59.96	59.96	58.53	58.95	3040262
2013-11-20	57.84	58.46	57.48	57.66	3949788
2013-11-21	57.72	58.29	57.39	58.11	1417160
2013-11-22	58.24	58.89	58.16	58.68	1345849
2013-11-25	58.94	59.01	58.52	58.79	1072908
2013-11-26	58.80	59.09	58.45	58.53	1961356
2013-11-27	58.71	58.94	58.48	58.70	1153727
2013-11-29	58.78	59.17	58.59	58.65	569482
2013-12-02	58.81	59.11	58.27	58.48	1614015
2013-12-03	58.22	58.47	57.86	58.14	1639615
2013-12-04	57.87	58.38	57.47	58.25	2175472
2013-12-05	58.19	58.45	58.05	58.27	1264425
2013-12-06	58.48	58.48	57.34	57.89	2457349
2013-12-09	58.08	58.36	57.75	57.91	1365304
2013-12-10	57.97	58.12	57.52	57.72	1464782
2013-12-11	57.56	57.82	57.13	57.37	1872986
2013-12-12	57.34	57.56	57.01	57.13	2123109
2013-12-13	56.93	57.14	56.11	56.40	2896833
2013-12-16	56.64	56.76	55.92	56.20	1995874
2013-12-17	56.19	56.49	55.95	56.37	1795966
2013-12-18	56.39	56.61	55.93	56.49	2085894
2013-12-19	56.47	56.73	56.28	56.48	1625574
2013-12-20	56.33	57.10	56.35	56.54	5227498
2013-12-23	56.87	57.16	56.51	57.04	2337828
2013-12-24	57.22	57.27	56.80	57.04	999549
2013-12-26	57.26	57.32	56.91	57.13	1938389
2013-12-27	57.10	57.78	56.92	57.72	1412752
2013-12-30	57.18	58.43	57.18	58.22	1267515
2013-12-31	58.24	58.55	58.09	58.35	953917
2014-01-02	58.21	58.48	57.61	57.82	1503287
2014-01-03	58.01	58.05	57.07	57.28	1319582
2014-01-06	57.65	57.76	56.52	56.61	2063916
2014-01-07	56.64	57.00	56.39	56.68	1309774
2014-01-08	56.69	56.74	56.10	56.27	1516868
2014-01-09	56.47	56.70	56.12	56.55	1133349
2014-01-10	56.62	58.27	56.60	57.70	2561461
2014-01-13	57.45	58.14	57.35	57.45	1770975
2014-01-14	57.67	57.99	57.03	57.74	1013348
2014-01-15	57.97	59.45	57.74	59.34	3266586
2014-01-16	58.35	59.69	58.35	59.52	1566975
2014-01-17	59.11	59.49	58.74	59.13	1448898
2014-01-21	59.49	59.70	58.80	59.66	1728587
2014-01-22	59.84	60.31	59.73	60.23	1738193
2014-01-23	59.27	59.73	58.21	59.05	2290031
2014-01-24	58.87	58.92	57.18	57.21	2049549
2014-01-27	57.36	57.86	56.52	57.00	1431944
2014-01-28	56.92	57.49	56.84	57.45	1784480
2014-01-29	56.96	58.43	56.87	57.63	2240837
2014-01-30	57.94	58.68	57.69	58.28	1655132
2014-01-31	57.53	58.91	57.53	58.54	2069180
2014-02-03	57.91	58.54	57.11	57.73	2807438
2014-02-04	58.11	58.88	57.46	58.64	3265078
2014-02-05	53.47	54.50	52.50	53.16	10199977
2014-02-06	53.06	53.15	52.04	52.48	3896109
2014-02-07	52.91	53.15	52.01	52.39	2923141
2014-02-10	52.38	53.43	52.30	52.93	2233725
2014-02-11	52.84	54.01	52.73	53.87	2225282
2014-02-12	53.94	54.54	53.67	53.79	1666048
2014-02-13	53.59	54.08	53.50	54.03	1572829
2014-02-14	53.89	54.68	53.84	54.64	1367426
2014-02-18	54.72	55.17	54.33	54.42	1735969
2014-02-19	54.40	54.86	53.69	53.77	1641099
2014-02-20	53.72	54.36	53.45	54.16	1463720
2014-02-21	54.27	54.67	54.10	54.12	1539271
2014-02-24	54.19	54.48	53.33	53.34	1957501
2014-02-25	53.11	53.53	52.20	52.42	2605593
2014-02-26	52.47	52.77	52.25	52.52	1460504
2014-02-27	52.41	52.55	52.04	52.36	1491290
2014-02-28	52.37	52.40	51.62	51.86	1823057
2014-03-03	51.67	51.99	51.32	51.75	1867679
2014-03-04	52.10	52.43	51.97	52.18	1613582
2014-03-05	51.69	51.92	51.39	51.76	1620460
2014-03-06	52.04	52.54	51.77	52.45	1408076
2014-03-07	52.67	52.81	52.08	52.27	1244719
2014-03-10	52.35	52.67	52.04	52.57	1005013
2014-03-11	52.65	52.74	52.19	52.38	1189044
2014-03-12	52.24	52.54	51.95	52.45	1804451
2014-03-13	52.71	52.81	51.86	52.08	1799276
2014-03-14	51.85	52.22	51.02	51.14	2377893
2014-03-17	51.49	51.56	50.98	51.07	1727840
2014-03-18	51.34	51.34	50.90	50.96	1755350
2014-03-19	50.83	50.90	50.22	50.54	2591016
2014-03-20	50.47	50.71	50.21	50.63	1260285
2014-03-21	50.33	51.16	50.33	51.03	3075230
2014-03-24	51.07	51.35	50.39	50.90	1429881
2014-03-25	51.22	51.55	51.07	51.10	1480096
2014-03-26	51.26	51.40	50.64	50.65	1213572
2014-03-27	50.62	51.08	50.38	51.00	1835432
2014-03-28	51.13	51.59	50.75	50.89	1439064
2014-03-31	51.75	52.71	51.41	52.39	2681042
2014-04-01	52.71	52.72	51.10	52.16	2969892
2014-04-02	52.14	53.03	52.07	52.97	1702262
2014-04-03	52.99	53.31	52.82	53.03	1721943
2014-04-04	53.25	53.27	52.29	52.41	1190000
2014-04-07	52.45	52.59	52.02	52.04	1231258
2014-04-08	52.00	52.41	51.79	52.19	1279215
2014-04-09	52.47	53.00	52.40	52.95	1447262
2014-04-10	53.02	54.32	53.00	53.80	3486177
2014-04-11	54.40	55.13	53.92	54.87	4514190
2014-04-14	55.39	55.70	55.15	55.63	2946424
2014-04-15	55.61	56.07	54.78	55.60	2197063
2014-04-16	55.75	56.37	55.53	56.32	2194243
2014-04-17	56.49	56.89	56.19	56.74	1725978
2014-04-21	56.89	57.05	56.70	57.03	1002144
2014-04-22	57.08	57.89	56.79	57.70	1461040
2014-04-23	57.71	58.00	57.53	57.68	1301706
2014-04-24	58.62	58.62	56.91	56.92	2142384
2014-04-25	56.89	56.95	56.07	56.28	2013739
2014-04-28	56.57	57.21	56.17	56.49	2182243
2014-04-29	56.66	56.95	55.76	55.99	3166175
2014-04-30	59.05	60.19	58.58	58.89	6559561
2014-05-01	58.88	58.97	58.31	58.68	1647373
2014-05-02	58.51	58.88	58.21	58.45	1459843
2014-05-05	58.02	58.37	57.83	58.20	1028536
2014-05-06	58.25	58.43	57.93	58.14	1187414
2014-05-07	58.37	58.70	57.97	58.22	1272488
2014-05-08	58.10	58.56	58.07	58.39	1779147
2014-05-09	58.38	58.50	58.04	58.30	861872
2014-05-12	58.71	59.12	58.45	59.01	1209685
2014-05-13	59.01	59.49	58.74	59.06	1829526
2014-05-14	58.86	58.95	58.49	58.75	1038989
2014-05-15	58.58	58.91	58.22	58.85	1016845
2014-05-16	58.86	58.97	58.42	58.88	918271
2014-05-19	58.52	59.58	58.52	59.52	1009828
2014-05-20	59.35	59.35	58.82	59.11	871574
2014-05-21	59.11	59.41	59.06	59.32	886250
2014-05-22	59.32	59.72	59.08	59.55	946550
2014-05-23	59.57	59.71	59.18	59.63	587630
2014-05-27	59.88	59.95	58.97	59.26	1458521
2014-05-28	59.38	59.98	59.13	59.71	1451105
2014-05-29	59.78	59.97	59.52	59.94	914679
2014-05-30	59.96	59.96	59.50	59.86	1431085
2014-06-02	59.90	60.06	59.40	59.78	1312471
2014-06-03	59.66	59.86	59.57	59.72	1150263
2014-06-04	59.23	59.45	59.09	59.38	1052146
2014-06-05	59.60	60.47	59.47	60.44	1996471
2014-06-06	60.39	61.21	60.33	61.17	1852600
2014-06-09	61.04	61.37	60.79	60.91	1395582
2014-06-10	60.91	61.75	60.72	61.73	1492686
2014-06-11	61.57	62.09	61.27	61.91	2172521
2014-06-12	61.58	61.98	61.48	61.82	1857879
2014-06-13	61.88	62.06	61.65	62.01	861326
2014-06-16	61.93	62.50	61.72	62.46	1198603
2014-06-17	62.48	62.55	62.01	62.24	1389146
2014-06-18	62.39	63.66	62.30	63.53	2157233
2014-06-19	63.43	63.71	63.24	63.69	1254023
2014-06-20	64.03	64.09	63.58	63.92	2777204
2014-06-23	64.03	64.04	63.66	63.81	1183795
2014-06-24	63.56	64.04	62.92	62.96	1636766
2014-06-25	62.96	63.60	62.91	63.50	1118775
2014-06-26	63.47	63.73	62.88	63.73	949062
2014-06-27	63.60	63.97	63.38	63.80	901363
2014-06-30	62.60	63.82	62.60	63.79	971488
2014-07-01	64.07	64.29	63.52	63.53	1186835
2014-07-02	63.59	64.39	63.30	64.13	1310407
2014-07-03	64.36	64.39	63.93	64.38	751376
2014-07-07	64.19	64.28	63.91	64.11	1407122
2014-07-08	64.00	64.32	63.34	63.39	1846020
2014-07-09	63.79	64.30	63.79	64.00	1251778
2014-07-10	63.09	63.73	63.09	63.46	1553015
2014-07-11	63.49	63.67	63.29	63.44	892186
2014-07-14	63.64	63.98	63.55	63.74	1467761
2014-07-15	63.97	64.59	63.77	64.31	2109541
2014-07-16	64.49	65.21	64.25	65.20	1434907
2014-07-17	64.77	65.03	64.10	64.15	1386393
2014-07-18	64.28	64.90	64.01	64.87	1203253
2014-07-21	64.73	65.65	64.60	65.48	2290045
2014-07-22	65.94	66.13	65.67	65.96	1195064
2014-07-23	65.91	66.50	65.70	66.11	985631
2014-07-24	66.13	66.65	65.98	66.52	903314
2014-07-25	66.44	66.69	66.08	66.21	746308
2014-07-28	66.08	66.15	65.42	65.61	884225
2014-07-29	65.60	65.61	64.36	64.41	2077963
2014-07-30	67.89	69.50	65.73	68.53	5014493
2014-07-31	68.00	68.72	67.32	67.46	3121121
2014-08-01	67.45	68.03	67.14	67.70	2656676
2014-08-04	68.07	68.72	67.53	68.46	6262767
2014-08-05	68.46	68.55	67.06	67.32	3051666
2014-08-06	67.07	67.07	66.05	66.22	2286862
2014-08-07	66.65	67.02	65.88	66.67	1446092
2014-08-08	66.76	67.46	66.26	67.39	1506164
2014-08-11	67.46	68.12	67.46	67.51	1046403
2014-08-12	67.49	67.95	67.42	67.71	776570
2014-08-13	65.61	68.14	67.23	67.50	1488239
2014-08-14	67.74	67.89	66.96	67.22	1544091
2014-08-15	67.64	67.67	66.68	67.17	2409235
2014-08-18	67.46	68.29	67.46	68.15	1081570
2014-08-19	68.32	68.72	68.17	68.63	1050974
2014-08-20	68.40	68.89	68.23	68.66	1069100
2014-08-21	68.66	68.88	68.41	68.62	896557
2014-08-22	68.57	68.73	68.24	68.45	697960
2014-08-25	68.75	68.99	68.50	68.56	832830
2014-08-26	68.61	68.86	68.31	68.45	1445459
2014-08-27	68.57	68.57	67.99	68.22	629763
2014-08-28	68.16	68.31	67.73	68.06	994653
2014-08-29	68.49	68.58	68.09	68.26	795595
2014-09-02	68.34	68.50	68.08	68.37	987408
2014-09-03	67.57	67.57	66.63	66.90	2892236
2014-09-04	66.97	67.47	66.92	67.33	1474713
2014-09-05	67.48	67.85	66.94	67.76	1048050
2014-09-08	67.84	68.12	67.39	67.51	679483
2014-09-09	67.51	67.69	66.72	66.91	1100265
2014-09-10	66.74	67.02	66.46	66.73	777097
2014-09-11	66.57	67.03	66.43	66.99	1338117
2014-09-12	67.07	67.28	66.83	67.17	858236
2014-09-15	67.14	67.28	66.60	67.05	779221
2014-09-16	67.09	67.30	66.86	67.20	1157161
2014-09-17	67.41	68.22	67.25	68.08	1308803
2014-09-18	68.08	68.28	67.84	68.23	1188599
2014-09-19	68.28	68.57	67.36	67.82	1716259
2014-09-22	67.58	67.58	66.67	66.74	782561
2014-09-23	66.63	66.82	66.27	66.44	939632
2014-09-24	66.36	66.77	66.05	66.69	1035433
2014-09-25	66.50	66.62	65.49	65.56	1109489
2014-09-26	65.61	66.37	65.60	66.35	1014671
2014-09-29	65.86	66.63	65.63	66.45	1222829
2014-09-30	66.29	66.70	66.04	66.32	1412294
2014-10-01	66.18	66.32	65.15	65.19	1618353
2014-10-02	65.00	66.20	64.59	66.10	1924495
2014-10-03	66.52	67.45	66.41	67.24	1416165
2014-10-06	67.40	68.02	66.68	66.73	797704
2014-10-07	66.48	66.48	65.42	65.43	836850
2014-10-08	65.23	66.33	64.81	66.28	849786
2014-10-09	66.25	66.65	65.03	65.20	966849
2014-10-10	65.17	65.38	64.18	64.62	1207322
2014-10-13	64.15	65.17	63.42	63.45	1496640
2014-10-14	64.95	66.20	64.63	65.58	1516660
2014-10-15	65.46	67.31	64.79	67.10	2267156
2014-10-16	66.23	67.44	65.52	66.86	1461792
2014-10-17	67.46	68.15	67.21	67.98	1254304
2014-10-20	67.70	69.00	67.70	68.99	1548079
2014-10-21	69.19	70.15	68.85	69.93	1113595
2014-10-22	70.11	70.50	69.51	69.53	1365466
2014-10-23	70.42	71.22	69.99	70.61	1061277
2014-10-24	71.01	71.31	70.49	71.15	1083070
2014-10-27	70.39	72.14	69.80	71.70	2279424
2014-10-28	71.70	72.57	71.60	72.34	2794990
2014-10-29	74.35	74.95	71.77	72.10	3934784
2014-10-30	70.57	72.10	68.57	69.22	3322083
2014-10-31	70.10	70.18	68.28	69.21	2359009
2014-11-03	69.28	69.44	67.88	68.69	1960947
2014-11-04	68.93	70.62	68.84	70.12	3034515
2014-11-05	70.77	71.87	69.96	71.45	2198151
2014-11-06	71.34	71.98	70.84	71.60	1708499
2014-11-07	71.91	71.91	70.92	71.46	1012794
2014-11-10	71.41	72.23	70.95	72.17	1301319
2014-11-11	72.12	72.15	71.42	71.75	799109
2014-11-12	71.61	73.01	71.43	72.86	1485974
2014-11-13	72.28	73.04	72.28	72.90	306979
2014-11-14	73.21	73.76	72.81	73.07	1151004
2014-11-17	72.78	73.17	72.49	72.52	988122
2014-11-18	72.63	72.96	72.35	72.54	1149351
2014-11-19	72.37	72.64	71.43	71.48	1443990
2014-11-20	71.40	72.49	71.25	72.29	1792565
2014-11-21	73.22	73.33	72.66	72.82	1286643
2014-11-24	72.87	73.05	72.48	72.62	1022205
2014-11-25	72.82	73.34	72.70	73.04	1002356
2014-11-26	73.11	73.68	73.02	73.40	834595
2014-11-28	74.44	74.92	73.48	73.74	856469
2014-12-01	73.39	73.67	72.31	72.51	1044796
2014-12-02	73.10	73.94	72.71	73.61	1532487
2014-12-03	73.58	74.72	73.49	74.57	1479573
2014-12-04	74.57	74.90	73.99	74.45	1145319
2014-12-05	74.65	75.20	74.37	74.63	1448777
2014-12-08	74.25	74.77	73.87	74.07	1452299
2014-12-09	73.57	73.76	72.55	73.25	1573385
2014-12-10	72.84	73.18	71.75	71.81	1804040
2014-12-11	71.83	72.92	71.79	72.48	1438847
2014-12-12	72.23	72.84	71.88	72.29	1375529
2014-12-15	72.78	73.23	72.05	72.18	1181247
2014-12-16	72.26	73.15	71.90	71.92	832806
2014-12-17	71.65	71.94	69.14	71.88	2196084
2014-12-18	72.64	74.15	72.21	74.07	1424935
2014-12-19	74.17	76.38	74.17	76.31	3423824
2014-12-22	76.28	76.83	75.73	76.81	1663080
2014-12-23	77.11	77.37	76.74	77.02	701682
2014-12-24	77.13	77.38	76.69	77.16	426887
2014-12-26	77.25	77.49	76.67	76.75	653041
2014-12-29	76.50	76.74	75.91	76.39	658012
2014-12-30	76.00	76.43	75.62	75.69	1061749
2014-12-31	76.04	76.25	74.85	74.89	1064536
2015-01-02	74.85	75.24	73.02	73.84	2056053
2015-01-05	73.37	73.37	70.32	70.60	8424769
2015-01-06	71.90	71.95	69.23	69.68	3893890
2015-01-07	69.83	70.32	69.23	69.71	2067860
2015-01-08	70.67	72.90	70.63	72.84	3020740
2015-01-09	72.80	73.13	71.72	72.06	1246048
2015-01-12	72.46	73.56	71.98	72.90	1424160
2015-01-13	73.36	74.69	73.03	73.61	1776340
2015-01-14	73.02	73.47	72.38	72.97	1205437
2015-01-15	73.23	73.52	72.29	72.51	1142922
2015-01-16	72.51	73.54	72.00	73.45	840113
2015-01-20	73.65	73.82	72.33	72.87	1151862
2015-01-21	72.58	73.49	72.31	72.82	932930
2015-01-22	73.29	74.90	73.04	74.73	1132539
2015-01-23	74.52	74.88	74.07	74.12	919747
2015-01-26	73.83	74.68	73.52	74.64	708073
2015-01-27	73.76	74.11	73.01	73.74	1124315
2015-01-28	74.09	74.42	72.87	72.94	992631
2015-01-29	72.86	73.38	71.92	73.31	1591569
2015-01-30	72.63	73.11	70.98	71.22	2436400
2015-02-02	72.01	73.58	71.69	73.44	4363698
2015-02-03	74.64	75.49	73.25	75.23	9185898
2015-02-04	72.00	72.00	67.11	70.50	10238706
2015-02-05	70.65	71.47	70.36	70.97	3350750
2015-02-06	71.20	71.21	70.34	70.51	2365765
2015-02-09	70.38	70.59	69.84	70.50	1914349
2015-02-10	70.90	71.48	70.36	71.15	1757573
2015-02-11	71.24	71.96	71.17	71.25	1825544
2015-02-12	71.55	72.13	71.33	71.83	1415970
2015-02-13	72.09	72.74	71.93	72.58	1367027
2015-02-17	72.32	72.47	71.65	71.81	1005122
2015-02-18	71.49	72.40	70.62	71.38	1243290
2015-02-19	71.38	72.39	70.99	71.84	904132
2015-02-20	71.61	72.60	71.05	72.50	965650
2015-02-23	72.53	73.20	72.35	73.14	885096
2015-02-24	73.05	74.00	72.78	73.98	1182146
2015-02-25	74.16	74.55	73.48	73.55	1105629
2015-02-26	73.62	74.26	73.15	74.21	1289124
2015-02-27	74.10	74.59	73.76	74.30	1620513
2015-03-02	74.40	74.46	73.41	73.60	2058351
2015-03-03	74.52	75.21	74.25	74.67	3108826
2015-03-04	74.16	74.23	73.73	73.96	1301101
2015-03-05	74.01	74.31	73.60	74.12	932294
2015-03-06	73.56	74.11	73.39	73.58	1139675
2015-03-09	73.52	74.19	73.37	73.91	973171
2015-03-10	73.16	73.17	72.32	72.49	1662287
2015-03-11	72.02	72.55	71.66	72.48	1676582
2015-03-12	72.66	74.07	72.61	73.97	1125478
2015-03-13	73.82	74.02	73.02	73.45	1370025
2015-03-16	74.70	75.43	73.99	75.35	1976358
2015-03-17	74.69	75.09	74.21	74.66	1165708
2015-03-18	74.23	75.39	73.76	75.19	1205976
2015-03-19	75.14	75.46	74.78	75.16	1493391
2015-03-20	75.65	76.06	75.05	75.40	3329139
2015-03-23	75.96	76.18	75.67	75.74	2063580
2015-03-24	75.59	76.01	74.81	75.06	2802396
2015-03-25	75.06	75.23	73.30	73.31	1560864
2015-03-26	72.88	73.56	72.43	73.14	1592817
2015-03-27	73.06	73.26	72.77	73.03	1467816
2015-03-30	73.11	73.70	72.80	73.20	1701299
2015-03-31	73.09	73.79	72.65	73.22	1427276
2015-04-01	72.85	73.09	71.92	71.99	1441007
2015-04-02	72.15	72.33	71.25	71.34	2028538
2015-04-06	70.84	71.62	70.65	71.28	1449749
2015-04-07	71.43	72.03	71.16	71.41	1211497
2015-04-08	71.11	71.88	70.34	71.22	1214136
2015-04-09	71.19	71.87	71.19	71.64	1140448
2015-04-10	71.83	72.27	71.51	72.06	1039479
2015-04-13	71.85	71.90	70.23	70.37	1490002
2015-04-14	70.13	71.10	69.58	70.78	1600214
2015-04-15	70.75	71.22	69.84	70.23	1583984
2015-04-16	70.03	70.17	69.38	69.51	1106692
2015-04-17	68.72	68.96	68.36	68.57	1847306
2015-04-20	69.07	70.70	68.86	70.09	1567438
2015-04-21	70.18	70.87	70.03	70.54	1353847
2015-04-22	70.49	70.65	70.02	70.43	927197
2015-04-23	70.06	71.00	70.04	70.62	937026
2015-04-24	70.85	70.92	70.23	70.65	1028851
2015-04-27	67.50	69.96	67.27	68.94	5273600
2015-04-28	66.15	66.50	64.94	65.73	6254526
2015-04-29	64.83	65.36	64.01	64.73	3014379
2015-04-30	64.42	64.72	64.01	64.39	2555544
2015-05-01	64.72	65.39	64.51	64.74	1896001
2015-05-04	65.83	66.52	65.31	66.08	3001252
2015-05-05	65.68	66.01	63.96	63.99	1803861
2015-05-06	64.45	64.76	63.87	64.55	1638997
2015-05-07	64.44	65.95	64.44	65.23	1755167
2015-05-08	65.89	66.84	65.66	65.70	1856033
2015-05-11	65.43	66.00	65.00	65.27	1234202
2015-05-12	64.97	65.22	64.60	64.99	1130823
2015-05-13	64.95	65.55	64.42	64.54	1133603
2015-05-14	64.90	64.91	64.10	64.38	1563943
2015-05-15	64.55	65.09	64.26	64.52	1043532
2015-05-18	64.53	65.53	64.34	65.41	1402492
2015-05-19	65.41	65.77	64.78	64.86	1260687
2015-05-20	64.83	64.92	63.86	63.91	904698
2015-05-21	63.94	64.49	63.74	64.26	1543701
2015-05-22	64.08	64.21	63.82	64.03	1066926
2015-05-26	63.39	63.59	62.68	62.93	1893288
2015-05-27	62.98	63.55	62.58	63.36	1290649
2015-05-28	63.31	63.57	62.27	62.50	1618058
2015-05-29	62.35	62.69	61.55	61.73	2290911
2015-06-01	62.04	62.29	61.46	62.11	1615872
2015-06-02	61.65	62.33	61.46	61.64	3272268
2015-06-03	61.97	64.98	61.90	64.62	3306960
2015-06-04	64.09	64.29	63.14	63.35	2388952
2015-06-05	63.07	64.41	63.07	64.18	2217296
2015-06-08	63.96	64.00	63.21	63.35	1609562
2015-06-09	63.15	64.65	63.06	63.77	2153683
2015-06-10	63.95	64.54	63.70	63.82	1148102
2015-06-11	63.89	64.44	63.60	64.32	1102513
2015-06-12	63.99	64.17	63.14	63.70	1500845
2015-06-15	63.22	63.81	62.78	63.75	1344642
2015-06-16	63.63	64.09	63.52	63.93	1674101
2015-06-17	63.92	64.29	63.69	64.03	1580670
2015-06-18	64.29	65.45	64.15	64.80	2004893
2015-06-19	64.76	64.88	64.06	64.21	1419736
2015-06-22	64.66	64.80	64.06	64.16	778155
2015-06-23	64.70	64.70	63.58	63.77	718767
2015-06-24	63.92	64.12	62.57	62.60	1170663
2015-06-25	62.74	63.00	62.37	62.47	1087163
2015-06-26	62.70	63.28	62.45	63.04	1332946
2015-06-29	62.46	62.97	61.68	61.69	1239360
2015-06-30	62.36	63.74	62.07	62.39	1400969
2015-07-01	62.79	62.94	62.21	62.27	1254039
2015-07-02	62.53	63.14	62.39	63.06	1604782
2015-07-06	62.17	63.06	61.90	62.16	1141928
2015-07-07	62.30	63.26	61.99	63.20	1494204
2015-07-08	62.65	62.97	61.64	61.89	1283836
2015-07-09	62.72	63.11	62.16	62.16	971898
2015-07-10	62.78	63.81	62.37	63.55	1265310
2015-07-13	63.73	64.93	63.67	64.83	1199921
2015-07-14	64.79	64.86	64.09	64.32	1183286
2015-07-15	64.40	64.64	62.88	63.04	1324228
2015-07-16	63.32	63.79	63.11	63.32	949185
2015-07-17	63.26	64.10	62.90	63.00	1258419
2015-07-20	63.04	63.75	62.94	63.67	866078
2015-07-21	63.76	65.66	63.45	65.39	2126626
2015-07-22	65.27	66.00	65.11	65.25	1704190
2015-07-23	65.00	65.11	64.30	64.42	1105258
2015-07-24	64.45	64.84	63.98	64.31	989534
2015-07-27	63.86	64.93	63.86	64.76	1285988
2015-07-28	64.80	66.88	64.39	66.73	2039359
2015-07-29	70.00	71.34	69.11	69.85	3464914
2015-07-30	69.44	70.01	69.00	69.87	2483069
2015-07-31	70.32	70.59	69.65	70.15	1433716
2015-08-03	70.14	70.94	70.02	70.72	1554528
2015-08-04	70.81	71.38	70.01	70.42	2144804
2015-08-05	71.09	71.50	70.19	70.31	1329265
2015-08-06	70.55	70.58	69.02	69.67	1278012
2015-08-07	69.56	69.56	68.23	68.85	1235129
2015-08-10	69.51	69.94	69.22	69.58	790201
2015-08-11	69.19	70.04	68.87	69.84	1065630
2015-08-12	69.16	69.20	68.42	69.10	1670993
2015-08-13	69.03	69.27	68.59	68.71	813010
2015-08-14	68.85	69.47	68.66	69.40	678930
2015-08-17	69.21	69.72	68.54	69.69	976651
2015-08-18	69.72	70.37	69.48	69.75	1151983
2015-08-19	70.06	71.15	69.22	70.83	1780740
2015-08-20	70.02	70.32	69.13	69.22	1671040
2015-08-21	68.36	68.86	67.09	67.24	1545765
2015-08-24	65.17	66.81	64.09	65.16	3481531
2015-08-25	65.87	66.45	64.09	64.14	2283243
2015-08-26	65.74	67.31	65.53	67.26	2446983
2015-08-27	67.70	68.00	66.78	67.82	1545098
2015-08-28	67.69	68.05	66.71	67.24	1917880
2015-08-31	66.97	68.10	66.59	67.43	1336251
2015-09-01	66.08	67.08	65.74	66.00	1640641
2015-09-02	67.29	68.75	66.93	68.74	3147423
2015-09-03	68.72	69.37	68.08	68.20	1390103
2015-09-04	67.42	68.23	67.32	67.70	1207529
2015-09-08	68.76	69.12	68.17	68.94	1287317
2015-09-09	69.51	69.59	68.58	68.83	1155098
2015-09-10	68.33	69.48	68.16	69.00	1479345
2015-09-11	68.79	69.07	68.21	68.68	1364054
2015-09-14	69.09	69.43	68.39	68.60	751190
2015-09-15	68.70	69.64	68.47	69.49	1074796
2015-09-16	69.46	69.92	69.10	69.79	988436
2015-09-17	69.84	69.99	68.89	69.03	1032810
2015-09-18	68.17	68.34	67.45	67.57	2349950
2015-09-21	67.81	68.86	67.57	68.52	695795
2015-09-22	67.56	67.84	66.45	66.86	1105284
2015-09-23	66.82	67.57	66.53	67.40	1376227
2015-09-24	67.24	67.94	66.46	67.53	2097418
2015-09-25	67.65	68.80	67.20	68.53	1410631
2015-09-28	68.73	69.44	67.82	67.86	1758928
2015-09-29	67.71	68.24	67.62	68.15	2089001
2015-09-30	67.58	68.36	67.41	67.78	2064235
2015-10-01	68.16	68.23	66.89	67.71	1675053
2015-10-02	66.81	68.83	66.54	68.81	1565077
2015-10-05	69.18	70.38	68.95	70.04	1397629
2015-10-06	70.28	70.29	69.33	70.24	1225177
2015-10-07	70.25	71.02	69.80	70.18	2008683
2015-10-08	70.04	71.06	69.42	70.89	1710300
2015-10-09	71.12	72.39	70.85	71.71	1979109
2015-10-12	72.08	72.29	71.41	72.00	895488
2015-10-13	71.85	72.20	71.29	71.35	1012284
2015-10-14	71.61	72.01	70.65	70.96	1340787
2015-10-15	71.25	72.52	70.37	72.30	1098124
2015-10-16	71.27	72.62	71.27	71.75	818560
2015-10-19	71.49	72.31	71.23	71.90	827158
2015-10-20	71.69	72.61	71.69	72.13	861648
2015-10-21	72.48	72.97	71.78	71.86	1120883
2015-10-22	72.35	73.22	72.31	72.72	1563224
2015-10-23	73.24	73.27	72.37	72.79	1229547
2015-10-26	73.08	73.34	72.08	72.50	1176465
2015-10-27	71.57	72.91	69.81	69.99	3199434
2015-10-28	70.72	70.97	66.54	67.99	3932288
2015-10-29	67.90	69.49	67.67	69.38	1882235
2015-10-30	69.31	69.79	68.92	69.38	1333996
2015-11-02	69.38	70.33	69.38	70.24	978579
2015-11-03	70.16	70.38	69.75	70.14	705785
2015-11-04	69.97	70.26	68.30	68.71	1281392
2015-11-05	68.77	68.91	67.73	68.30	1215038
2015-11-06	68.55	68.73	67.62	68.72	1029089
2015-11-09	68.35	68.57	67.19	67.82	973302
2015-11-10	67.63	69.09	67.63	68.75	928791
2015-11-11	68.93	69.25	68.34	68.75	560086
2015-11-12	68.25	69.05	67.43	67.48	791143
2015-11-13	67.38	67.83	66.69	67.02	707930
2015-11-16	67.18	67.65	66.67	67.41	770378
2015-11-17	67.34	68.76	66.60	67.83	830498
2015-11-18	67.84	68.39	67.54	68.28	835279
2015-11-19	68.19	69.03	67.92	68.31	825623
2015-11-20	68.58	69.55	68.03	68.53	728182
2015-11-23	68.79	69.06	68.17	68.25	977750
2015-11-24	68.12	69.72	67.67	68.22	844384
2015-11-25	68.43	68.84	68.21	68.61	700813
2015-11-27	68.66	69.32	68.66	68.86	348531
2015-11-30	68.84	69.45	67.38	67.43	1100796
2015-12-01	67.74	68.46	67.21	67.95	828933
2015-12-02	64.87	65.31	62.82	63.58	6043135
2015-12-03	63.35	64.21	61.89	62.22	4134687
2015-12-04	62.09	63.19	62.09	62.80	2946393
2015-12-07	62.51	63.05	61.71	62.08	1868149
2015-12-08	61.56	61.87	59.71	60.51	3412459
2015-12-09	60.64	61.77	60.12	60.55	1811921
2015-12-10	60.64	61.66	60.23	61.51	2173031
2015-12-11	60.92	62.11	60.61	62.00	2767015
2015-12-14	62.00	62.18	61.15	61.68	2361432
2015-12-15	61.90	63.21	61.21	62.61	2628900
2015-12-16	63.53	64.47	63.50	64.27	2123599
2015-12-17	64.48	65.10	64.19	64.20	2634744
2015-12-18	63.68	63.84	61.77	62.36	7190966
2015-12-21	63.01	63.08	61.94	62.50	1284461
2015-12-22	62.87	63.42	62.46	63.40	1269240
2015-12-23	63.61	64.13	63.38	63.98	1275306
2015-12-24	63.96	64.54	63.29	63.53	571681
2015-12-28	63.39	63.53	62.57	63.18	811523
2015-12-29	63.73	63.73	62.33	63.19	994990
2015-12-30	62.88	63.40	62.30	62.36	1502132
2015-12-31	62.23	62.64	61.86	62.02	1614006
2016-01-04	61.09	62.02	60.31	61.79	3072337
2016-01-05	61.69	63.92	61.11	63.47	3966989
2016-01-06	62.33	63.43	62.05	63.16	2929004
2016-01-07	64.00	64.08	62.67	63.09	3114636
2016-01-08	63.24	63.88	62.85	63.12	2448836
2016-01-11	63.07	63.26	61.11	61.75	1868457
2016-01-12	61.99	63.20	61.95	62.98	1410057
2016-01-13	63.06	63.59	62.49	62.69	2142958
2016-01-14	62.84	63.53	62.05	63.13	1691073
2016-01-15	61.93	63.93	61.85	63.56	2358425
2016-01-19	64.48	64.49	62.95	63.66	1469507
2016-01-20	62.77	64.32	62.18	63.73	1437690
2016-01-21	64.30	65.23	63.72	64.51	1999157
2016-01-22	65.09	65.50	64.03	64.23	1832445
2016-01-25	62.75	64.00	62.61	62.72	2699457
2016-01-26	63.10	64.35	62.73	64.07	2391755
2016-01-27	64.00	65.11	63.05	63.18	1995579
2016-01-28	63.55	64.17	62.72	63.05	1966839
2016-01-29	63.26	64.78	63.05	64.77	1821877
2016-02-01	64.05	65.63	63.94	65.21	1844335
2016-02-02	64.38	65.21	62.92	63.48	2705732
2016-02-03	65.21	66.61	64.27	64.91	3450218
2016-02-04	65.68	67.47	65.12	67.45	2291970
2016-02-05	66.96	68.88	66.51	68.08	3083909
2016-02-08	67.68	69.61	67.66	69.52	2430104
2016-02-09	68.78	70.40	68.42	69.69	1859919
2016-02-10	69.79	70.66	68.58	68.63	2082294
2016-02-11	68.00	69.15	67.70	68.83	1588235
2016-02-12	69.12	70.37	69.12	70.16	1520512
2016-02-16	70.16	71.62	69.93	71.21	1691125
2016-02-17	71.24	71.88	70.38	70.84	1656009
2016-02-18	70.69	71.11	70.10	70.96	1248175
2016-02-19	70.69	70.69	69.24	70.48	2010427
2016-02-22	71.42	71.87	69.70	70.07	2660523
2016-02-23	69.37	70.06	68.99	69.53	1371323
2016-02-24	69.20	70.36	68.97	70.23	1532949
2016-02-25	70.26	70.31	69.11	70.16	1353936
2016-02-26	70.36	70.67	69.97	70.35	1145807
2016-02-29	70.11	70.74	69.74	69.83	1631093
2016-03-01	70.79	70.94	69.99	70.74	2089570
2016-03-02	70.54	71.69	70.18	70.74	2525328
2016-03-03	71.14	71.96	70.98	71.51	1487669
2016-03-04	71.21	73.50	71.21	72.68	2288788
2016-03-07	71.48	72.14	70.42	71.60	1667920
2016-03-08	71.44	72.33	71.12	71.60	1152955
2016-03-09	71.26	72.23	70.55	71.42	899907
2016-03-10	71.86	72.07	70.57	71.51	1674559
2016-03-11	72.02	72.70	71.86	72.63	969249
2016-03-14	72.55	72.98	72.09	72.46	880392
2016-03-15	72.17	73.47	71.88	73.07	1459422
2016-03-16	72.57	73.41	72.33	73.11	1119770
2016-03-17	73.37	74.66	72.81	73.83	1158141
2016-03-18	74.12	75.11	73.73	74.34	1972977
2016-03-21	73.99	74.34	73.12	73.65	1014183
2016-03-22	72.97	73.81	72.97	73.48	718503
2016-03-23	73.48	73.90	73.18	73.48	728499
2016-03-24	73.09	73.77	73.09	73.74	608946
2016-03-28	73.89	74.23	73.37	74.04	819042
2016-03-29	73.99	74.63	73.68	74.04	767745
2016-03-30	74.69	74.94	74.13	74.55	612107
2016-03-31	74.38	74.50	73.80	74.23	1168791
2016-04-01	73.72	73.79	72.62	73.65	1313228
2016-04-04	73.72	74.62	73.29	73.47	1037448
2016-04-05	72.87	74.13	72.87	73.53	781406
2016-04-06	73.35	73.67	72.90	73.66	882674
2016-04-07	73.00	73.06	71.12	71.85	2129688
2016-04-08	72.18	72.87	71.66	71.84	1014181
2016-04-11	71.97	72.58	71.52	71.77	1361078
2016-04-12	72.03	72.70	71.46	72.49	1260388
2016-04-13	72.68	73.57	72.42	72.95	871251
2016-04-14	73.01	73.31	72.43	72.90	767973
2016-04-15	73.41	74.52	73.20	73.51	1368437
2016-04-18	73.47	74.52	73.34	74.11	991914
2016-04-19	74.47	75.30	74.11	75.23	1333977
2016-04-20	75.32	75.65	74.69	74.73	1085774
2016-04-21	74.55	75.29	74.21	74.31	716200
2016-04-22	74.45	74.98	74.29	74.56	639117
2016-04-25	74.86	75.09	74.32	74.60	890934
2016-04-26	74.57	76.10	74.30	75.71	1486697
2016-04-27	71.66	73.58	70.08	71.81	3508580
2016-04-28	70.94	71.61	69.84	70.83	2433812
2016-04-29	70.75	71.20	70.39	70.97	1398210
2016-05-02	71.27	71.97	71.16	71.81	1375991
2016-05-03	71.15	71.38	70.48	70.84	1185790
2016-05-04	70.52	71.97	70.34	71.74	1789679
2016-05-05	71.71	71.96	70.73	70.85	845450
2016-05-06	70.95	72.91	70.64	72.82	1789637
2016-05-09	72.50	73.26	72.21	73.14	1038939
2016-05-10	73.69	73.83	72.78	73.05	1065926
2016-05-11	72.84	73.20	72.33	72.59	941941
2016-05-12	72.52	72.99	72.00	72.47	840858
2016-05-13	72.56	72.75	71.83	72.31	1111246
2016-05-16	72.44	72.83	71.65	72.44	840472
2016-05-17	72.06	73.70	71.87	72.78	1162629
2016-05-18	72.61	73.41	72.22	73.15	1282697
2016-05-19	72.58	73.38	72.50	73.10	828887
2016-05-20	73.53	74.49	73.53	74.32	1093561
2016-05-23	74.06	74.53	74.06	74.36	846422
2016-05-24	74.42	74.99	74.03	74.69	1134948
2016-05-25	74.94	75.07	74.48	74.81	1161927
2016-05-26	75.10	75.37	74.73	74.97	806651
2016-05-27	74.99	75.44	74.79	75.18	1108291
2016-05-31	75.41	75.78	74.36	74.98	4326769
2016-06-01	74.56	74.66	73.75	74.25	827732
2016-06-02	74.23	74.30	73.70	73.79	1064505
2016-06-03	73.26	73.42	72.96	73.36	2471154
2016-06-06	74.16	74.16	73.00	73.22	1340747
2016-06-07	73.13	73.16	72.77	72.95	1284626
2016-06-08	72.95	73.70	72.81	73.67	1759496
2016-06-09	73.77	74.25	73.21	74.11	1689312
2016-06-10	73.56	73.69	72.88	72.99	1032386
2016-06-13	73.07	73.33	72.88	72.98	972556
2016-06-14	73.02	73.14	72.00	72.47	1238049
2016-06-15	72.48	73.33	72.34	72.52	1389902
2016-06-16	72.46	72.46	71.26	72.09	1487573
2016-06-17	71.77	72.03	71.40	71.98	2029472
2016-06-20	72.68	73.11	72.49	72.54	747719
2016-06-21	72.46	72.55	71.56	72.09	930865
2016-06-22	72.10	72.43	71.55	71.86	1179244
2016-06-23	71.91	72.26	71.67	71.92	1402015
2016-06-24	70.32	71.96	70.15	71.64	2208963
2016-06-27	71.34	72.49	71.24	72.18	2021803
2016-06-28	72.24	73.44	72.18	73.42	1648236
2016-06-29	73.85	74.38	73.61	73.65	1159243
2016-06-30	73.30	74.32	72.92	74.25	1260981
2016-07-01	74.57	75.28	74.22	75.19	1393708
2016-07-05	75.09	75.45	74.73	75.03	957285
2016-07-06	75.03	75.69	74.38	74.80	965289
2016-07-07	74.93	74.99	73.29	73.36	2736231
2016-07-08	73.76	74.62	73.53	74.43	2164363
2016-07-11	72.48	73.07	71.12	71.86	3781821
2016-07-12	71.88	72.49	71.88	72.45	1362448
2016-07-13	72.54	73.01	72.29	72.83	1729859
2016-07-14	73.32	73.32	72.28	72.30	1049732
2016-07-15	72.50	72.50	71.58	71.94	2067583
2016-07-18	70.73	71.99	70.21	71.44	1971477
2016-07-19	71.05	71.79	70.66	71.62	1295291
2016-07-20	71.62	72.35	71.01	71.17	1276836
2016-07-21	71.16	71.62	70.86	71.23	1481148
2016-07-22	71.33	72.28	71.04	72.03	1134718
2016-07-25	71.76	72.06	71.43	71.50	1061687
2016-07-26	71.79	72.36	71.46	72.14	1749330
2016-07-27	68.42	70.47	66.62	68.35	4359674
2016-07-28	67.97	69.25	67.71	69.23	1513991
2016-07-29	69.15	69.86	68.75	69.62	1461521
2016-08-01	69.50	69.85	69.11	69.24	1817616
2016-08-02	69.24	69.36	68.32	68.36	1546431
2016-08-03	68.57	68.79	68.04	68.79	1446824
2016-08-04	68.79	69.07	67.78	68.49	1275587
2016-08-05	68.85	69.35	68.11	69.22	751366
2016-08-08	69.51	69.84	69.04	69.25	1299850
2016-08-09	69.38	69.61	68.75	68.92	1082552
2016-08-10	68.95	69.15	68.59	69.02	871572
2016-08-11	68.98	69.32	68.98	69.03	480496
2016-08-12	68.99	69.85	68.82	69.68	948409
2016-08-15	69.54	69.93	69.09	69.23	1015090
2016-08-16	69.25	70.01	68.98	69.82	1416484
2016-08-17	70.00	70.01	69.61	69.90	1443524
2016-08-18	69.90	70.00	68.79	68.96	1491498
2016-08-19	68.64	69.73	68.42	69.42	1606623
2016-08-22	69.29	69.63	69.05	69.44	993054
2016-08-23	69.79	69.87	69.32	69.40	1056931
2016-08-24	69.51	69.80	69.23	69.65	1063020
2016-08-25	69.39	69.63	68.79	68.87	898580
2016-08-26	69.03	69.70	68.53	68.78	977293
2016-08-29	68.78	69.44	68.73	69.43	768172
2016-08-30	69.48	69.71	69.38	69.52	707729
2016-08-31	69.06	69.58	68.95	69.42	1066277
2016-09-01	69.56	71.81	69.56	71.04	3754547
2016-09-02	71.36	71.97	70.85	71.32	1324269
2016-09-06	71.16	71.16	69.60	70.31	1200280
2016-09-07	70.33	70.61	70.01	70.22	957812
2016-09-08	70.36	70.73	69.71	70.07	1173797
2016-09-09	69.91	70.65	68.89	68.90	991997
2016-09-12	67.84	69.23	67.76	69.01	1356545
2016-09-13	68.57	69.20	67.47	67.76	1519626
2016-09-14	68.03	68.20	67.04	67.27	1144359
2016-09-15	67.28	67.56	67.04	67.36	1140998
2016-09-16	67.25	67.56	66.71	67.53	1665659
2016-09-19	67.90	67.90	67.25	67.28	822015
2016-09-20	67.81	68.11	67.24	68.04	1007592
2016-09-21	68.52	68.57	67.96	68.54	934357
2016-09-22	68.73	69.46	68.60	69.25	1495747
2016-09-23	69.12	69.67	68.50	69.59	1478662
2016-09-26	69.35	69.81	69.22	69.54	1147758
2016-09-27	69.53	70.14	69.10	70.12	999811
2016-09-28	70.21	70.51	69.59	70.25	1040023
2016-09-29	70.23	70.85	70.07	70.31	1402859
2016-09-30	70.72	71.07	70.38	70.46	1412897
2016-10-03	70.39	70.64	69.57	70.50	1387298
2016-10-04	70.66	70.83	69.93	70.20	954002
2016-10-05	70.58	70.58	69.88	70.18	1280377
2016-10-06	69.78	70.35	69.50	70.26	1298208
2016-10-07	70.50	70.58	69.98	70.34	1043810
2016-10-10	70.49	71.11	70.31	70.90	1023999
2016-10-11	70.75	71.04	70.39	70.71	1494748
2016-10-12	70.68	70.70	70.07	70.39	1281471
2016-10-13	70.00	70.38	69.85	70.31	919295
2016-10-14	70.56	70.95	70.13	70.26	1348563
2016-10-17	68.50	68.97	67.61	68.67	3417784
2016-10-18	69.19	70.45	68.62	68.80	1500831
2016-10-19	69.07	69.07	68.51	68.76	1073658
2016-10-20	68.64	68.97	68.47	68.75	1164694
2016-10-21	68.26	69.05	68.12	68.86	989782
2016-10-24	68.88	69.39	68.72	69.12	1165113
2016-10-25	68.54	69.57	67.76	69.43	2282380
2016-10-26	65.93	67.88	65.57	67.30	4499574
2016-10-27	67.47	67.86	67.01	67.43	2173397
2016-10-28	67.64	67.85	66.97	67.59	1586737
2016-10-31	67.98	68.25	67.59	68.12	2026965
2016-11-01	68.12	68.52	67.93	68.42	1504078
2016-11-02	68.44	68.86	68.21	68.46	1651908
2016-11-03	68.70	69.20	68.47	68.94	1338950
2016-11-04	69.13	69.28	68.34	68.69	1345514
2016-11-07	69.26	70.48	69.26	70.46	1312949
2016-11-08	70.64	70.73	69.50	70.49	1498419
2016-11-09	70.01	71.59	69.18	71.45	1242534
2016-11-10	71.56	73.65	71.56	72.80	1486567
2016-11-11	72.55	73.72	72.35	73.58	1551353
2016-11-14	73.93	74.33	73.38	73.51	2430980
2016-11-15	73.52	74.09	73.31	74.08	1429186
2016-11-16	73.82	74.31	73.58	74.18	1523592
2016-11-17	74.20	74.42	73.01	74.01	1194587
2016-11-18	73.89	74.59	73.71	74.40	2426920
2016-11-21	74.67	74.88	73.95	74.37	1839999
2016-11-22	73.91	74.38	73.75	73.94	2067145
2016-11-23	74.04	74.22	73.56	74.12	1072354
2016-11-25	74.23	74.82	74.11	74.30	705345
2016-11-28	74.32	74.89	74.13	74.21	1642333
2016-11-29	74.38	75.20	74.35	74.98	1450659
2016-11-30	75.04	75.40	74.72	74.85	1504437
2016-12-01	74.82	75.18	74.32	74.86	1440096
2016-12-02	75.09	75.51	74.00	74.04	1530075
2016-12-05	74.44	75.57	74.22	75.39	2429187
2016-12-06	75.56	75.76	74.99	75.56	1434677
2016-12-07	75.69	76.74	75.29	76.72	1755957
2016-12-08	76.74	77.50	75.58	77.47	1274837
2016-12-09	77.49	77.89	76.52	77.04	1417589
2016-12-12	77.06	77.45	76.58	77.25	1210678
2016-12-13	77.38	77.82	76.94	77.06	1560152
2016-12-14	77.27	77.57	76.43	76.62	1563281
2016-12-15	76.44	76.60	73.78	74.31	3268097
2016-12-16	74.17	74.97	72.56	73.11	2835337
2016-12-19	73.05	74.72	72.74	74.62	2129240
2016-12-20	74.61	75.11	74.39	74.53	1159550
2016-12-21	74.21	74.88	74.14	74.63	1102667
2016-12-22	74.23	74.69	74.16	74.47	671646
2016-12-23	74.60	74.81	74.30	74.54	419951
2016-12-27	74.65	75.02	74.20	74.48	581298
2016-12-28	74.69	74.76	73.46	73.47	906107
2016-12-29	73.68	73.95	73.51	73.73	835909
2016-12-30	74.02	74.13	73.01	73.26	989077
2017-01-03	73.50	73.80	72.17	72.85	1851797
2017-01-04	72.86	74.00	72.64	72.99	1012727
2017-01-05	72.79	73.82	72.59	73.74	1122142
2017-01-06	73.67	74.31	73.45	74.15	782719
2017-01-09	73.78	74.18	73.09	73.16	857606
2017-01-10	73.12	73.72	72.84	73.14	651707
2017-01-11	73.01	73.63	72.93	73.44	668609
2017-01-12	73.36	73.51	72.89	73.44	843866
2017-01-13	73.55	73.65	73.16	73.38	1036578
2017-01-17	73.18	73.93	72.90	73.56	720200
2017-01-18	73.58	74.45	72.95	74.05	1188694
2017-01-19	74.15	74.15	73.15	73.37	1198741
2017-01-20	73.51	73.91	72.92	73.60	1251931
2017-01-23	73.43	73.72	73.19	73.68	1615835
2017-01-24	73.95	75.02	73.51	74.66	1168413
2017-01-25	75.00	75.08	74.13	74.68	982034
2017-01-26	74.45	75.91	74.42	75.75	1417376
2017-01-27	75.87	77.65	75.58	77.58	2488130
2017-01-30	77.36	77.36	76.33	76.51	2616130
2017-01-31	76.74	76.74	75.75	76.06	1653757
2017-02-01	74.60	76.00	73.27	75.11	2936117
2017-02-02	74.86	75.56	74.46	74.94	1452286
2017-02-03	75.11	75.83	75.00	75.55	944071
2017-02-06	75.45	75.89	74.75	74.83	895275
2017-02-07	75.32	75.87	75.02	75.62	1128469
2017-02-08	75.70	76.22	75.21	76.13	785028
2017-02-09	75.96	76.30	75.58	75.62	1724843
2017-02-10	75.92	76.82	75.91	76.56	726107
2017-02-13	76.67	77.17	76.61	76.98	869035
2017-02-14	76.97	77.25	76.56	77.20	931182
2017-02-15	77.25	77.94	77.11	77.88	885160
2017-02-16	77.88	78.06	77.44	78.06	1091061
2017-02-17	77.96	79.09	77.20	79.06	1755937
2017-02-21	78.92	79.57	78.78	79.42	1388671
2017-02-22	79.37	79.46	78.86	79.41	1232019
2017-02-23	79.46	79.88	79.21	79.46	1294140
2017-02-24	79.11	80.23	78.88	80.13	1386550
2017-02-27	80.08	80.35	79.66	80.23	1080456
2017-02-28	80.12	80.47	80.02	80.37	1651005
2017-03-01	80.67	81.16	80.39	80.86	1499331
2017-03-02	81.12	81.12	80.21	80.53	881405
2017-03-03	80.52	80.86	79.28	79.77	1049825
2017-03-06	78.86	79.65	78.86	79.28	1413057
2017-03-07	79.15	79.53	78.87	78.94	931199
2017-03-08	79.16	79.41	78.38	78.73	1182988
2017-03-09	78.77	79.02	78.33	78.52	729347
2017-03-10	78.85	79.42	78.45	79.34	668622
2017-03-13	79.33	79.62	78.62	79.31	580470
2017-03-14	79.21	79.26	78.31	78.56	574951
2017-03-15	78.72	79.16	78.30	78.54	1440878
2017-03-16	78.50	78.86	78.11	78.21	740682
2017-03-17	78.19	79.13	77.81	78.92	1483990
2017-03-20	78.91	79.04	78.52	78.93	937921
2017-03-21	79.07	79.40	78.18	78.36	1114938
2017-03-22	78.54	78.70	77.70	78.09	823596
2017-03-23	78.16	78.59	77.66	77.68	620882
2017-03-24	77.75	78.17	77.26	77.47	1374227
2017-03-27	76.93	77.38	76.34	77.02	993673
2017-03-28	77.02	77.92	76.59	77.52	1193881
2017-03-29	77.34	77.75	76.22	77.29	902599
2017-03-30	77.25	77.88	76.95	77.65	1118243
2017-03-31	77.48	78.03	77.23	77.29	1385296
2017-04-03	77.52	78.13	76.48	76.71	1573039
2017-04-04	76.75	77.15	76.41	76.86	1012672
2017-04-05	76.80	77.23	76.32	76.41	1122892
2017-04-06	76.58	77.46	75.96	76.28	1324143
2017-04-07	76.36	76.60	75.56	75.73	1535957
2017-04-10	75.82	76.67	75.70	76.24	1187714
2017-04-11	75.66	76.06	75.21	75.75	1225327
2017-04-12	75.78	75.78	74.70	74.79	1144986
2017-04-13	74.15	75.15	74.15	74.46	1572745
2017-04-17	74.53	75.86	74.42	75.67	1605695
2017-04-18	75.56	75.63	75.17	75.29	1066975
2017-04-19	75.50	75.89	75.20	75.34	797892
2017-04-20	75.58	76.54	74.29	76.45	1042173
2017-04-21	76.97	77.10	75.59	76.54	1582424
2017-04-24	77.00	77.83	76.90	77.59	1840100
2017-04-25	77.73	78.31	77.47	77.70	1374946
2017-04-26	73.16	74.27	72.43	72.81	5513873
2017-04-27	72.83	73.29	72.51	72.81	1692833
2017-04-28	72.88	73.16	72.53	72.70	1904175
2017-05-01	73.16	73.19	72.54	72.55	846409
2017-05-02	72.80	72.91	72.43	72.72	865927
2017-05-03	72.65	72.99	72.32	72.78	833555
2017-05-04	73.03	73.03	72.45	72.56	1210968
2017-05-05	72.93	73.38	72.79	73.35	917562
2017-05-08	73.19	73.29	71.29	71.46	1673855
2017-05-09	71.37	71.41	70.58	70.86	2040720
2017-05-10	70.99	71.47	69.99	70.17	2878562
2017-05-11	69.88	70.27	69.25	69.78	1655735
2017-05-12	69.53	69.88	68.87	69.35	1557725
2017-05-15	69.29	69.82	68.68	69.47	1051637
2017-05-16	69.33	69.75	69.29	69.60	1288631
2017-05-17	69.04	69.55	67.47	67.84	2000063
2017-05-18	67.70	68.99	67.50	68.06	1783422
2017-05-19	68.16	68.16	67.08	67.36	2306655
2017-05-22	67.38	68.10	67.26	68.08	1453669
2017-05-23	68.15	68.36	67.74	68.34	885303
2017-05-24	68.43	68.61	68.01	68.38	1190131
2017-05-25	68.12	68.38	67.64	67.91	1894096
2017-05-26	67.73	67.98	66.97	67.04	1303220
2017-05-30	67.09	67.62	66.60	67.27	1613308
2017-05-31	67.01	67.18	66.33	67.01	2353708
2017-06-01	67.31	67.72	66.92	67.58	1584698
2017-06-02	67.63	67.97	67.32	67.62	1038832
2017-06-05	67.41	67.93	67.22	67.26	1036043
2017-06-06	67.14	67.36	66.73	67.12	736125
2017-06-07	67.32	67.39	66.99	67.23	932909
2017-06-08	67.18	67.38	66.90	66.97	1237236
2017-06-09	66.86	67.91	66.78	67.86	1026211
2017-06-12	67.77	69.10	67.68	68.82	1557402
2017-06-13	69.08	69.32	68.66	69.09	1083245
2017-06-14	69.30	69.33	67.78	67.84	1288479
2017-06-15	67.49	69.50	67.49	69.45	1559057
2017-06-16	69.19	70.13	69.19	70.04	2388695
2017-06-19	70.00	70.40	69.66	70.10	1079114
2017-06-20	69.99	70.05	68.39	68.40	1061076
2017-06-21	68.28	69.82	67.00	67.17	1469779
2017-06-22	67.19	68.03	66.96	67.30	1324760
2017-06-23	67.31	67.74	66.96	66.99	1249663
2017-06-26	67.16	67.69	66.82	67.58	842979
2017-06-27	67.60	68.00	67.29	67.33	914021
2017-06-28	67.74	68.27	67.29	67.33	1487829
2017-06-29	67.33	67.64	67.15	67.55	1188563
2017-06-30	67.76	68.95	67.65	68.68	1115572
2017-07-03	69.13	70.48	68.88	70.08	1533059
2017-07-05	69.92	70.05	68.73	68.76	1665997
2017-07-06	68.48	68.48	67.64	67.68	1375380
2017-07-07	67.83	68.17	67.47	67.97	1147949
2017-07-10	68.03	69.02	67.88	68.23	1158604
2017-07-11	68.47	68.62	67.77	68.60	945599
2017-07-12	68.96	69.20	68.58	68.87	1158604
2017-07-13	68.80	68.84	68.24	68.76	945129
2017-07-14	69.07	69.65	68.73	69.46	964446
2017-07-17	68.09	69.05	67.85	68.89	2382872
2017-07-18	68.88	69.55	68.56	69.50	1527244
2017-07-19	69.53	70.05	68.57	68.69	2404051
2017-07-20	63.62	65.34	63.41	65.01	8858406
2017-07-21	64.82	65.83	64.82	65.56	3162478
2017-07-24	65.70	65.75	65.13	65.62	1798898
2017-07-25	66.10	66.57	65.65	65.93	2578773
2017-07-26	67.29	67.47	65.64	65.91	1711875
2017-07-27	65.94	65.94	65.02	65.46	1981441
2017-07-28	65.49	65.85	64.98	65.25	1401629
2017-07-31	65.29	65.89	65.29	65.60	1323905
2017-08-01	65.65	65.76	64.61	64.98	1542674
2017-08-02	65.03	65.84	64.97	65.61	1053237
2017-08-03	65.41	65.73	64.93	65.70	1107023
2017-08-04	65.78	67.41	65.66	67.22	2295510
2017-08-07	67.12	67.39	66.07	66.54	2561616
2017-08-08	66.38	66.99	66.02	66.75	1668301
2017-08-09	66.65	66.68	65.96	66.13	1885979
2017-08-10	66.00	66.30	65.55	66.11	1890711
2017-08-11	66.59	66.67	65.57	65.63	1289588
2017-08-14	65.86	67.28	65.79	67.14	1786306
2017-08-15	67.20	68.24	66.99	68.02	1741529
2017-08-16	68.28	68.91	67.46	68.01	1573712
2017-08-17	67.80	68.53	66.83	66.89	1480043
2017-08-18	66.91	67.25	66.57	66.78	2777593
2017-08-21	66.96	66.96	66.14	66.86	1518114
2017-08-22	66.85	67.19	66.53	67.10	1078244
2017-08-23	66.99	67.17	66.43	67.09	939287
2017-08-24	67.29	67.74	66.76	66.87	1070602
2017-08-25	67.06	69.37	66.87	69.07	2003875
2017-08-28	69.50	71.12	69.40	71.05	3135906
2017-08-29	70.69	72.20	70.57	71.57	2945777
2017-08-30	72.30	74.54	72.26	73.06	4058920
2017-08-31	73.00	73.06	70.58	70.63	2689769
2017-09-01	70.69	71.01	70.12	70.17	1397857
2017-09-05	70.93	72.19	70.93	71.79	1948366
2017-09-06	72.09	73.19	71.87	72.77	2167572
2017-09-07	72.77	73.61	72.68	73.27	1369203
2017-09-08	73.25	73.99	72.88	73.74	805064
2017-09-11	73.68	73.98	72.17	72.83	2013260
2017-09-12	72.69	73.28	72.14	72.79	1245721
2017-09-13	72.91	72.91	72.15	72.28	1324604
2017-09-14	71.87	71.88	70.22	70.77	3375476
2017-09-15	70.65	71.56	70.23	71.45	2340120
2017-09-18	71.60	72.30	71.31	72.25	1155647
2017-09-19	72.37	72.87	72.15	72.60	1041167
2017-09-20	72.95	73.26	72.35	72.79	1852773
2017-09-21	72.87	73.40	72.52	73.00	1051307
2017-09-22	73.16	73.80	72.80	73.13	1098037
2017-09-25	73.29	73.94	72.92	73.92	1043687
2017-09-26	74.00	75.11	73.49	74.89	1945349
2017-09-27	75.17	75.73	74.93	75.68	2092761
2017-09-28	75.69	76.01	75.25	75.48	974758
2017-09-29	75.37	76.16	75.25	76.10	1348564
2017-10-02	76.28	77.38	75.62	77.30	1999740
2017-10-03	76.97	77.08	76.05	76.13	2355352
2017-10-04	76.04	76.15	74.30	75.02	1979359
2017-10-05	74.79	76.15	74.61	76.05	1869144
2017-10-06	75.93	76.57	75.67	76.52	1283807
2017-10-09	76.55	76.73	75.39	75.45	819552
2017-10-10	77.74	78.86	76.86	77.09	2526973
2017-10-11	76.99	77.43	76.43	76.70	857909
2017-10-12	76.93	77.25	76.41	77.18	1062335
2017-10-13	78.58	78.94	77.15	77.26	1655338
2017-10-16	78.13	78.70	76.47	77.33	1553186
2017-10-17	77.06	77.30	75.95	76.02	1586799
2017-10-18	75.95	77.67	75.93	77.34	1600981
2017-10-19	77.26	78.05	76.75	77.98	712644
2017-10-20	78.38	78.70	77.62	78.30	1471007
2017-10-23	78.68	78.72	77.79	78.43	1052527
2017-10-24	78.73	79.65	77.08	78.83	1218294
2017-10-25	78.43	78.91	77.94	78.60	1221042
2017-10-26	79.63	80.83	79.16	79.59	2095430
2017-10-27	80.08	80.08	78.50	79.82	1649002
2017-10-30	79.67	80.03	78.02	78.35	1665780
2017-10-31	78.30	79.33	78.30	78.53	2280636
2017-11-01	80.90	80.94	77.83	79.33	3029706
2017-11-02	80.15	81.35	78.60	79.55	4220585
2017-11-03	79.50	80.14	78.99	79.44	2348559
2017-11-06	79.45	79.66	78.32	79.08	2183166
2017-11-07	79.49	80.80	79.10	80.50	2410823
2017-11-08	80.26	80.93	80.00	80.63	1567423
2017-11-09	80.21	81.09	80.14	80.68	2254919
2017-11-10	80.31	80.48	80.04	80.33	1115846
2017-11-13	80.34	80.50	79.79	80.36	1185952
2017-11-14	80.10	80.61	80.00	80.37	1016525
2017-11-15	80.10	80.19	79.52	79.95	1103824
2017-11-16	80.07	80.53	79.95	80.40	924803
2017-11-17	78.75	79.31	77.52	78.44	2570526
2017-11-20	78.61	78.94	78.23	78.43	1345557
2017-11-21	78.58	79.00	78.30	78.79	1314633
2017-11-22	78.71	79.77	78.70	79.24	896786
2017-11-24	79.45	79.92	77.90	79.67	325519
2017-11-27	79.50	80.04	79.36	79.54	1067986
2017-11-28	80.20	81.63	79.72	81.53	1405490
2017-11-29	81.40	84.56	81.14	84.49	2180711
2017-11-30	84.35	87.17	84.35	86.65	3268456
2017-12-01	86.60	87.03	84.56	86.54	2029013
2017-12-04	87.55	89.11	86.58	86.76	2544671
2017-12-05	86.93	87.37	85.71	85.92	1632279
2017-12-06	85.72	87.33	85.46	87.15	1479818
2017-12-07	86.85	87.75	86.43	87.42	1708874
2017-12-08	87.41	88.41	87.10	88.38	1251442
2017-12-11	88.28	88.42	87.61	87.97	963171
2017-12-12	88.19	88.44	87.42	88.00	912938
2017-12-13	88.09	88.54	87.58	87.77	1523452
2017-12-14	88.05	88.05	85.62	85.79	2319452
2017-12-15	85.60	86.75	85.19	86.21	3197453
2017-12-18	86.88	87.79	86.36	87.16	1819823
2017-12-19	86.78	87.31	86.42	86.63	1093921
2017-12-20	87.32	87.66	86.72	86.75	1250849
2017-12-21	86.98	87.26	86.36	87.13	946693
2017-12-22	87.22	89.24	86.89	88.70	1352043
2017-12-26	88.60	89.72	88.46	88.79	741034
2017-12-27	88.97	89.80	88.22	89.50	674476
2017-12-28	89.51	89.55	88.37	89.46	756059
2017-12-29	89.70	89.89	89.05	89.09	637881
2018-01-02	89.74	90.08	88.82	89.74	988833
2018-01-03	89.18	89.60	88.45	89.49	1214307
2018-01-04	90.34	90.61	89.18	89.72	1610755
2018-01-05	90.08	90.67	89.23	89.57	902520
2018-01-08	89.39	91.21	89.39	90.78	1083300
2018-01-09	90.91	92.41	90.91	91.46	1932576
2018-01-10	91.38	92.40	91.09	91.44	1043081
2018-01-11	91.69	94.01	91.68	93.92	1060314
2018-01-12	94.03	94.51	93.22	94.28	983297
2018-01-16	94.50	94.96	92.78	92.97	1601263
2018-01-17	93.27	93.63	92.69	92.98	1104289
2018-01-18	93.13	94.55	92.34	93.68	1378418
2018-01-19	94.04	95.28	93.59	95.16	1622302
2018-01-22	94.87	95.67	94.09	95.43	972481
2018-01-23	95.23	95.65	94.33	94.90	1021518
2018-01-24	95.12	96.52	94.32	96.18	1765635
2018-01-25	96.65	98.66	96.32	96.53	2246832
2018-01-26	97.34	100.18	96.58	96.73	2835747
2018-01-29	96.29	97.63	96.07	96.31	2123159
2018-01-30	95.75	96.83	94.82	94.93	3124657
2018-01-31	91.94	95.89	90.31	91.46	7558735
2018-02-01	91.25	92.68	90.18	91.98	2107356
2018-02-02	91.17	92.26	90.56	91.79	2046080
2018-02-05	91.24	92.12	90.29	90.33	2989152
2018-02-06	88.98	91.38	88.04	90.77	2467031
2018-02-07	90.47	93.65	90.47	92.57	2069344
2018-02-08	92.67	93.14	90.47	90.47	1641312
2018-02-09	90.84	91.26	87.16	89.35	2591415
2018-02-12	89.90	91.33	89.36	91.18	1357120
2018-02-13	90.77	93.25	90.40	92.72	1182067
2018-02-14	90.72	93.22	90.04	92.43	1482291
2018-02-15	92.54	92.95	91.44	92.95	1382891
2018-02-16	92.88	93.51	92.33	92.62	876159
2018-02-20	92.50	92.96	89.64	89.97	1204381
2018-02-21	90.01	91.57	90.01	90.18	1219977
2018-02-22	90.61	91.07	89.86	90.09	982201
2018-02-23	90.32	92.67	90.15	92.63	1003426
2018-02-26	93.00	94.67	92.42	94.63	854077
2018-02-27	94.81	95.67	93.46	93.47	1147471
2018-02-28	93.72	94.69	92.99	93.36	1573022
2018-03-01	92.71	93.19	89.54	89.70	1863346
2018-03-02	88.54	89.95	88.15	89.51	1418570
2018-03-05	89.21	89.97	87.75	89.78	1303700
2018-03-06	90.17	90.84	89.64	89.99	941156
2018-03-07	89.11	90.23	87.95	90.01	1183496
2018-03-08	90.13	90.38	89.24	89.60	1045720
2018-03-09	90.01	91.79	89.26	91.74	1630576
2018-03-12	92.04	92.51	90.70	91.03	783624
2018-03-13	91.41	92.27	90.96	91.71	937042
2018-03-14	91.76	91.81	89.59	89.74	946788
2018-03-15	89.98	90.73	89.70	90.28	752521
2018-03-16	90.61	92.45	90.08	92.14	1817346
2018-03-19	92.12	94.06	91.86	92.63	1255749
2018-03-20	92.87	93.63	92.05	93.07	716245
2018-03-21	93.10	94.43	93.04	93.62	904693
2018-03-22	92.88	93.95	91.21	92.66	1229035
2018-03-23	92.58	93.32	90.79	90.86	1517578
2018-03-26	91.94	93.05	91.69	92.76	927021
2018-03-27	92.93	93.71	91.25	91.56	943444
2018-03-28	91.76	92.20	90.66	91.69	847195
2018-03-29	91.88	94.13	91.88	93.71	1333236
2018-04-02	93.53	93.69	91.63	92.23	1614137
2018-04-03	92.60	93.68	92.20	93.63	1298477
2018-04-04	92.58	94.58	92.43	94.36	1114916
2018-04-05	94.96	94.98	92.24	93.29	1688406
2018-04-06	92.76	93.10	89.76	90.48	1507323
2018-04-09	90.63	92.49	90.45	91.57	1083152
2018-04-10	92.87	94.38	92.70	94.12	1655616
2018-04-11	93.65	94.28	93.13	93.95	728779
2018-04-12	94.24	96.31	94.15	95.41	1218676
2018-04-13	95.43	95.99	93.88	94.27	1290330
2018-04-16	97.05	98.66	96.03	97.62	2290926
2018-04-17	98.34	98.50	95.22	96.03	1794318
2018-04-18	96.58	96.58	94.94	94.94	1834730
2018-04-19	94.49	95.32	94.08	94.29	2094791
2018-04-20	94.62	94.63	93.17	93.68	1151516
2018-04-23	93.51	94.36	93.02	93.71	1047971
2018-04-24	94.24	94.55	91.50	92.36	1267365
2018-04-25	92.55	93.12	92.16	92.59	1180025
2018-04-26	93.07	93.33	90.29	91.32	1882355
2018-04-27	91.28	92.16	90.76	92.00	972789
2018-04-30	92.09	92.74	91.81	92.03	1455982
2018-05-01	92.04	92.19	90.13	90.65	1660082
2018-05-02	84.50	86.65	82.49	82.90	4962308
2018-05-03	82.38	83.83	80.83	82.60	2740426
2018-05-04	81.65	82.86	80.88	82.54	1449927
2018-05-07	82.56	83.23	81.99	82.43	1203441
2018-05-08	82.58	84.49	82.37	83.93	1712620
2018-05-09	84.07	84.56	83.25	83.49	1376645
2018-05-10	83.81	84.73	83.58	84.58	1506148
2018-05-11	84.80	86.81	84.60	86.44	1383141
2018-05-14	86.64	86.96	85.28	85.68	1045319
2018-05-15	85.35	85.71	84.74	85.18	1454851
2018-05-16	85.22	86.09	85.09	85.74	1025040
2018-05-17	85.86	87.97	85.78	87.56	1729265
2018-05-18	87.49	89.24	87.27	88.50	1752590
2018-05-21	88.77	90.22	88.50	89.91	947760
2018-05-22	89.77	90.24	88.17	88.35	1229390
2018-05-23	87.99	87.99	86.84	87.44	1615386
2018-05-24	87.49	88.25	87.42	88.00	928976
2018-05-25	87.81	88.39	87.68	88.23	670926
2018-05-29	87.91	88.26	86.82	87.93	963251
2018-05-30	88.35	90.05	88.23	89.43	941990
2018-05-31	88.95	89.15	86.94	87.00	1295276
2018-06-01	87.62	88.27	87.01	87.52	1113866
2018-06-04	87.34	88.60	87.09	87.96	3034093
2018-06-05	88.27	88.60	87.51	87.84	1822627
2018-06-06	87.72	88.12	87.21	87.80	1487836
2018-06-07	88.21	88.51	87.80	87.99	962469
2018-06-08	87.91	88.59	87.82	88.32	1211975
2018-06-11	88.47	89.18	88.01	88.68	1023126
2018-06-12	88.89	91.11	88.69	90.83	1544013
2018-06-13	91.07	91.75	90.47	90.79	1312072
2018-06-14	90.93	90.98	90.26	90.43	551598
2018-06-15	90.14	90.56	87.44	90.09	1414282
2018-06-18	89.54	90.99	88.74	90.63	1385503
2018-06-19	90.32	90.48	88.74	89.98	1529941
2018-06-20	89.99	90.88	89.54	90.27	867847
2018-06-21	90.38	90.38	89.59	89.79	1433525
2018-06-22	90.00	90.31	88.37	88.61	1235852
2018-06-25	88.22	88.22	85.08	85.59	1645124
2018-06-26	86.00	86.65	84.59	84.89	1021662
2018-06-27	84.95	86.83	83.70	83.72	923475
2018-06-28	83.47	83.95	82.23	83.53	1157629
2018-06-29	83.59	84.71	83.59	83.66	1494725
2018-07-02	83.66	85.69	83.66	85.62	1605061
2018-07-03	85.75	86.66	84.79	84.99	1009780
2018-07-05	85.36	85.49	83.75	84.40	1633698
2018-07-06	84.22	84.78	83.70	84.46	1346482
2018-07-09	84.75	86.05	84.55	85.86	1350427
2018-07-10	85.87	86.33	85.42	85.88	722310
2018-07-11	86.52	86.91	85.39	85.84	947798
2018-07-12	86.04	86.15	85.35	85.83	858740
2018-07-13	86.70	87.02	85.80	86.74	1009173
2018-07-16	87.20	88.80	86.25	87.30	1692729
2018-07-17	87.10	88.07	87.10	87.70	1266098
2018-07-18	87.79	89.20	87.35	88.84	786799
2018-07-19	88.45	90.17	88.17	89.59	1551980
2018-07-20	89.50	90.57	89.12	90.32	894123
2018-07-23	90.32	91.15	89.08	89.64	1232301
2018-07-24	90.00	90.42	88.93	89.98	1236736
2018-07-25	90.19	91.88	89.86	91.75	1140228
2018-07-26	91.69	92.28	89.98	91.85	1454451
2018-07-27	91.80	92.49	90.78	91.45	1016892
2018-07-30	91.30	92.50	90.00	90.47	1515528
2018-07-31	90.89	92.63	90.76	92.23	1991363
2018-08-01	93.80	95.90	92.38	95.38	2109699
2018-08-02	95.47	96.05	94.48	95.43	1306540
2018-08-03	95.43	96.26	93.94	95.79	1021858
2018-08-06	95.89	96.39	95.66	96.22	783664
2018-08-07	96.00	96.39	95.11	96.32	1022531
2018-08-08	96.13	96.76	94.97	96.07	790462
2018-08-09	94.58	96.18	94.54	94.75	1055105
2018-08-10	94.40	95.23	94.00	94.90	925933
2018-08-13	95.15	95.15	93.76	93.94	773232
2018-08-14	94.15	94.56	93.76	93.97	920072
2018-08-15	93.27	94.71	93.13	94.57	872992
2018-08-16	94.94	96.41	94.93	96.40	708800
2018-08-17	96.43	97.49	92.57	97.14	1009404
2018-08-20	97.01	97.91	96.91	97.37	800280
2018-08-21	81.20	97.81	96.91	97.21	790360
2018-08-22	97.22	98.80	97.22	97.27	681345
2018-08-23	97.26	97.77	96.27	96.40	569109
2018-08-24	96.63	96.84	96.29	96.50	484202
2018-08-27	96.73	97.48	96.52	96.81	820004
2018-08-28	96.95	97.26	96.07	96.32	560543
2018-08-29	96.27	96.52	95.64	96.07	593202
2018-08-30	96.03	96.13	94.77	95.58	689900
2018-08-31	95.70	96.37	95.27	96.08	939454
2018-09-04	95.86	97.26	95.63	96.09	826533
2018-09-05	95.47	97.02	95.47	96.57	1158164
2018-09-06	96.37	98.00	96.37	97.20	1258032
2018-09-07	96.94	97.72	95.86	96.44	638236
2018-09-10	97.04	100.21	96.12	100.18	1609092
2018-09-11	100.00	101.20	99.47	99.66	1238461
2018-09-12	99.45	99.84	98.09	99.11	592100
2018-09-13	99.64	99.93	98.28	98.53	843964
2018-09-14	98.65	100.54	98.65	100.09	988334
2018-09-17	100.21	100.22	95.96	96.71	1187773
2018-09-18	96.84	97.51	95.98	97.19	700185
2018-09-19	97.14	98.04	96.73	96.86	546443
2018-09-20	97.19	98.49	96.12	96.36	697100
2018-09-21	96.83	97.72	96.09	97.57	1313346
2018-09-24	97.27	98.07	96.11	96.36	720662
2018-09-25	96.34	96.62	95.50	96.19	764975
2018-09-26	96.58	97.88	96.31	97.23	880338
2018-09-27	97.35	97.98	96.88	97.39	745487
2018-09-28	97.17	98.04	97.09	97.92	937501
2018-10-01	98.66	98.95	97.44	97.84	848150
2018-10-02	97.94	98.11	96.83	97.05	867058
2018-10-03	97.35	98.60	96.82	97.93	954822
2018-10-04	97.82	98.62	97.22	97.54	824618
2018-10-05	97.29	98.14	96.37	97.28	934634
2018-10-08	97.42	98.12	96.62	97.76	663325
2018-10-09	97.74	98.16	96.15	96.25	961557
2018-10-10	95.99	95.99	92.54	92.55	1900897
2018-10-11	92.50	93.18	90.76	91.11	1401791
2018-10-12	92.86	93.09	89.99	91.68	1136152
2018-10-15	92.10	93.32	91.04	93.01	1105810
2018-10-16	94.00	94.63	93.50	94.20	1127094
2018-10-17	94.04	94.32	91.83	93.68	979246
2018-10-18	93.98	94.31	92.63	93.34	1210464
2018-10-19	93.22	93.88	90.43	90.86	1920831
2018-10-22	90.71	91.98	89.99	91.64	1004398
2018-10-23	90.00	90.54	87.58	88.40	1393400
2018-10-24	87.95	88.84	86.09	86.29	1129819
2018-10-25	86.86	88.11	86.56	87.41	1029026
2018-10-26	86.64	87.43	84.77	86.19	1323916
2018-10-29	87.19	88.42	85.88	87.06	1051753
2018-10-30	87.40	88.87	86.74	88.29	1628851
2018-10-31	88.81	92.73	87.33	89.03	3673364
2018-11-01	89.04	91.22	88.11	90.90	1509864
2018-11-02	91.46	92.35	88.19	88.70	1506006
2018-11-05	88.98	89.45	87.50	88.13	1226103
2018-11-06	88.28	89.39	88.11	88.83	1264294
2018-11-07	89.50	90.97	88.13	90.87	671803
2018-11-08	90.78	91.45	89.86	91.37	889880
2018-11-09	91.14	91.57	89.58	89.61	1177433
2018-11-12	89.45	90.39	87.98	88.15	1221274
2018-11-13	88.55	89.07	87.66	88.19	1076126
2018-11-14	88.67	90.67	88.27	90.00	1249274
2018-11-15	89.62	91.80	88.77	91.26	1202561
2018-11-16	90.94	91.50	90.06	90.80	1017255
2018-11-19	90.72	91.21	89.87	90.57	870609
2018-11-20	89.82	90.47	87.81	88.04	753564
2018-11-21	88.52	89.33	88.18	89.24	775548
2018-11-23	88.93	89.99	88.57	89.23	385339
2018-11-26	90.00	90.75	89.12	90.70	729679
2018-11-27	90.30	91.05	89.54	91.03	1083317
2018-11-28	91.15	92.51	91.07	91.89	1695200
2018-11-29	91.89	92.25	91.03	91.75	852035
2018-11-30	92.00	92.99	91.46	92.33	2244942
2018-12-03	93.50	94.34	91.26	91.47	1605498
2018-12-04	90.95	92.10	88.40	88.87	2165761
2018-12-06	88.01	90.18	87.25	90.05	1221890
2018-12-07	90.03	90.81	87.36	87.69	1271357
2018-12-10	87.58	88.11	85.19	87.82	979979
2018-12-11	88.74	89.16	87.41	88.07	931740
2018-12-12	88.90	89.56	87.82	88.12	1053552
2018-12-13	88.37	88.44	83.82	84.83	2178789
2018-12-14	83.83	85.50	83.47	84.65	1920482
2018-12-17	84.60	85.27	83.36	84.84	1272309
2018-12-18	85.42	86.26	84.64	84.98	1218701
2018-12-19	84.44	86.86	83.68	83.88	1535454
2018-12-20	83.49	84.15	81.78	82.59	1759406
2018-12-21	82.13	83.99	80.83	80.87	2206198
2018-12-24	80.75	81.29	78.92	79.06	715866
2018-12-26	79.37	82.30	78.83	82.22	1366669
2018-12-27	81.21	83.45	80.80	83.33	1253817
2018-12-28	83.84	84.78	82.69	83.21	848854
2018-12-31	83.55	84.20	83.13	84.09	702841
2019-01-02	82.67	83.80	82.22	82.98	937169
2019-01-03	82.14	82.71	79.82	79.92	1127410
2019-01-04	80.94	83.16	80.92	82.69	1724728
2019-01-07	82.34	83.64	81.58	83.09	1311580
2019-01-08	83.58	84.06	83.01	83.76	1085771
2019-01-09	84.24	85.09	83.53	84.72	743617
2019-01-10	84.64	85.50	83.76	85.44	955704
2019-01-11	84.80	85.97	84.35	85.63	613221
2019-01-14	84.77	85.99	84.44	85.85	784841
2019-01-15	85.73	86.07	84.74	85.23	1037069
2019-01-16	85.38	85.95	84.74	85.02	843273
2019-01-17	84.88	86.38	84.65	86.04	1085009
2019-01-18	87.47	88.74	86.88	88.67	3483345
2019-01-22	88.13	88.64	86.35	86.95	2219942
2019-01-23	87.03	87.18	85.66	86.98	1282649
2019-01-24	87.23	87.40	86.23	86.54	1013986
2019-01-25	87.31	87.71	86.72	87.05	1460937
2019-01-28	87.17	87.31	86.01	86.77	1163861
2019-01-29	86.61	87.23	86.21	86.61	1538711
2019-01-30	87.51	87.73	85.00	86.73	4158203
2019-01-31	86.60	87.48	85.69	86.77	1767473
2019-02-01	86.67	87.95	86.23	87.72	1279313
2019-02-04	87.66	88.62	86.91	88.62	1194754
2019-02-05	88.64	89.73	88.37	89.72	1279796
2019-02-06	89.61	91.20	89.61	90.79	1627797
2019-02-07	90.15	91.11	89.93	90.36	1419466
2019-02-08	89.96	90.49	88.88	90.36	836787
2019-02-11	90.21	91.12	89.95	90.09	792842
2019-02-12	90.71	91.69	90.45	91.01	913371
2019-02-13	90.87	91.08	89.89	90.90	758860
2019-02-14	90.41	91.48	90.20	90.70	751555
2019-02-15	91.09	91.93	90.17	91.45	1202096
2019-02-19	91.13	92.44	90.94	91.95	1020388
2019-02-20	91.73	92.24	91.37	92.02	792034
2019-02-21	91.85	92.49	91.57	92.18	1035363
2019-02-22	92.26	92.60	91.40	91.94	711606
2019-02-25	92.39	92.72	90.96	91.03	992972
2019-02-26	91.01	91.58	90.90	91.11	1771868
2019-02-27	90.44	90.92	89.54	90.07	960406
2019-02-28	89.51	90.42	89.13	90.38	949299
2019-03-01	91.08	91.99	89.76	90.20	1424029
2019-03-04	90.40	91.13	88.53	88.74	1416354
2019-03-05	88.90	89.12	87.96	88.83	903098
2019-03-06	88.99	89.31	87.52	87.99	893634
2019-03-07	87.68	88.20	86.87	87.47	960202
2019-03-08	86.94	87.59	86.15	87.44	563817
2019-03-11	87.33	88.91	87.17	88.87	777039
2019-03-12	89.08	89.70	88.22	88.75	592309
2019-03-13	89.00	89.81	88.35	89.08	735238
2019-03-14	89.40	89.85	88.75	89.34	750463
2019-03-15	89.34	90.13	88.69	89.00	1288817
2019-03-18	89.00	90.09	88.84	90.09	732396
2019-03-19	90.14	90.21	88.05	88.31	961137
2019-03-20	87.90	88.63	86.45	86.64	756064
2019-03-21	86.47	87.50	86.04	87.28	763518
2019-03-22	86.95	86.95	84.64	84.68	1094915
2019-03-25	84.57	84.85	82.95	83.43	1619071
2019-03-26	83.91	85.64	83.16	85.54	1645512
2019-03-27	85.60	86.41	85.05	85.82	1027307
2019-03-28	85.90	86.85	85.73	86.28	910341
2019-03-29	86.55	87.05	86.35	86.99	1273399
2019-04-01	87.62	88.47	87.20	88.30	695490
2019-04-02	88.59	88.93	87.97	88.49	1268563
2019-04-03	88.95	90.33	88.50	88.70	1178133
2019-04-04	88.96	90.33	88.92	89.23	659287
2019-04-05	89.32	89.92	89.02	89.46	476196
2019-04-08	89.36	90.00	89.05	89.62	624157
2019-04-09	89.16	89.43	88.45	89.23	673104
2019-04-10	89.10	89.10	87.79	88.33	760635
2019-04-11	88.95	89.87	88.76	89.67	871345
2019-04-12	90.00	90.97	89.70	90.79	813281
2019-04-15	90.94	91.49	90.20	90.88	946228
2019-04-16	87.72	89.88	87.50	89.52	1869164
2019-04-17	90.10	90.14	89.33	89.47	872758
2019-04-18	89.77	90.89	89.30	89.99	760754
2019-04-22	89.59	90.23	89.29	90.16	641526
2019-04-23	90.59	91.43	90.22	90.73	932149
2019-04-24	90.65	91.97	90.65	91.42	910891
2019-04-25	91.28	91.28	87.88	88.58	1059894
2019-04-26	88.70	88.94	87.49	87.76	1893041
2019-04-29	87.44	87.44	80.97	81.11	3803250
2019-04-30	81.46	82.11	80.95	81.00	2914618
2019-05-01	78.62	82.43	77.72	80.73	5235634
2019-05-02	81.04	84.66	80.72	83.42	3730664
2019-05-03	84.25	84.97	83.16	83.90	1673567
2019-05-06	82.81	83.97	82.15	83.21	1144924
2019-05-07	82.67	83.14	82.08	82.55	1769010
2019-05-08	82.63	84.46	82.03	83.26	2017834
2019-05-09	83.08	83.89	82.32	82.68	1783463
2019-05-10	82.56	82.56	80.51	81.73	1349264
2019-05-13	80.42	81.33	79.75	80.05	1388278
2019-05-14	80.42	82.13	80.33	81.39	1057785
2019-05-15	81.01	82.01	80.61	81.86	915454
2019-05-16	82.20	83.65	81.81	82.91	1631470
2019-05-17	82.19	83.24	81.76	82.22	808992
2019-05-20	81.83	82.43	81.49	81.79	1009238
2019-05-21	82.18	82.75	81.78	81.89	718696
2019-05-22	81.37	81.63	80.07	81.18	755551
2019-05-23	80.65	81.63	80.16	80.74	1542841
2019-05-24	81.00	81.26	79.47	79.72	1453495
2019-05-28	79.82	79.82	78.54	79.01	1994278
2019-05-29	78.95	80.00	78.00	79.69	1260212
2019-05-30	79.84	80.23	77.89	78.79	1400625
2019-05-31	78.01	79.89	78.01	79.63	1919166
2019-06-03	79.39	80.62	79.03	79.80	1049689
2019-06-04	80.35	80.52	79.50	80.24	2216364
2019-06-05	80.19	81.16	79.70	81.00	888744
2019-06-06	80.18	80.41	78.83	79.56	1274871
2019-06-07	79.97	80.97	79.66	79.69	761858
2019-06-10	80.14	81.24	79.98	80.20	828262
2019-06-11	80.77	81.34	80.07	80.41	733131
2019-06-12	80.62	82.26	80.39	82.22	1074446
2019-06-13	82.37	83.75	82.22	83.57	1404667
2019-06-14	83.65	83.81	82.69	83.70	1365006
2019-06-17	83.76	83.76	82.23	82.29	1074364
2019-06-18	83.00	84.40	82.87	83.50	1084361
2019-06-19	83.57	83.73	82.74	83.37	852315
2019-06-20	84.34	84.50	83.14	84.00	932054
2019-06-21	84.02	84.02	82.86	83.03	1626501
2019-06-24	82.95	83.49	82.37	82.87	1076639
2019-06-25	82.91	83.20	81.48	82.74	965210
2019-06-26	82.62	83.69	82.10	83.32	1229252
2019-06-27	83.63	84.87	83.48	84.17	1074062
2019-06-28	84.33	85.36	84.00	84.35	2101112
2019-07-01	85.31	85.56	83.75	84.31	933069
2019-07-02	84.22	84.77	83.07	83.63	786204
2019-07-03	83.88	85.22	83.87	85.04	500541
2019-07-05	84.57	84.99	83.94	84.90	542345
2019-07-08	84.87	85.03	83.37	83.92	790972
2019-07-09	83.38	84.05	82.21	83.19	960981
2019-07-10	83.38	83.99	82.14	82.19	703148
2019-07-11	82.11	83.05	81.54	82.84	880051
2019-07-12	82.75	85.67	82.75	85.06	1379878
2019-07-15	85.09	85.24	84.27	84.51	769843
2019-07-16	84.61	86.01	83.89	84.95	1698414
2019-07-17	84.60	84.60	82.00	82.25	2522403
2019-07-18	81.84	82.67	81.42	82.46	1641326
2019-07-19	82.65	84.35	82.34	83.65	875802
2019-07-22	83.89	84.39	83.15	83.22	1012682
2019-07-23	83.49	83.54	82.40	83.41	860970
2019-07-24	83.65	86.83	83.43	85.89	2019744
2019-07-25	85.83	86.36	83.45	84.07	1855107
2019-07-26	83.58	85.27	83.45	85.12	1344579
2019-07-29	84.85	85.81	84.62	85.06	1232616
2019-07-30	84.85	85.88	84.35	84.77	1437213
2019-07-31	81.76	84.41	79.52	83.73	3196583
2019-08-01	83.13	83.29	80.16	81.00	2330531
2019-08-02	81.16	82.63	81.03	81.66	1308204
2019-08-05	81.00	81.49	80.57	81.16	2238568
2019-08-06	81.72	82.20	80.87	81.33	1005029
2019-08-07	80.91	83.67	80.53	83.50	2055812
2019-08-08	83.75	86.47	83.60	86.06	1820956
2019-08-09	86.09	87.06	84.40	84.48	1800240
2019-08-12	84.26	85.11	83.58	84.43	1097474
2019-08-13	84.53	85.58	83.81	84.63	1105693
2019-08-14	83.66	84.01	82.10	82.39	1097304
2019-08-15	82.64	83.16	82.00	82.90	1032232
2019-08-16	83.53	84.33	82.87	83.82	1115624
2019-08-19	84.62	85.81	84.10	84.31	1474802
2019-08-20	84.42	84.84	83.70	84.17	1491213
2019-08-21	84.76	85.16	84.15	84.26	1140727
2019-08-22	84.43	84.73	83.15	83.72	1237635
2019-08-23	83.58	83.58	81.88	82.23	1170513
2019-08-26	82.67	83.21	82.12	83.09	892265
2019-08-27	83.68	83.92	82.21	82.33	936019
2019-08-28	82.34	83.53	81.69	83.17	1004565
2019-08-29	84.00	85.31	83.76	84.12	883495
2019-08-30	84.60	85.50	84.22	84.49	820938
2019-09-03	83.68	84.50	81.88	82.05	1365396
2019-09-04	82.67	83.24	82.23	82.76	917995
2019-09-05	83.12	84.12	83.04	83.94	853931
2019-09-06	84.24	84.64	83.11	83.28	1586230
2019-09-09	83.42	83.80	82.47	83.29	1470665
2019-09-10	83.44	87.39	83.41	86.70	2586131
2019-09-11	86.61	89.17	85.75	89.07	2301958
2019-09-12	89.07	89.07	85.92	86.45	1145697
2019-09-13	86.50	87.42	86.37	87.10	1040040
2019-09-16	86.36	86.83	84.74	85.29	982172
2019-09-17	85.50	86.40	84.64	86.25	1339816
2019-09-18	85.67	86.94	84.92	86.79	1213104
2019-09-19	86.38	86.60	85.48	85.60	966645
2019-09-20	86.10	86.33	84.06	84.50	1636477
2019-09-23	84.27	84.55	83.70	83.89	960703
2019-09-24	84.23	84.56	83.01	83.18	1103374
2019-09-25	83.46	84.97	83.20	84.86	1077535
2019-09-26	84.48	84.65	84.02	84.09	628401
2019-09-27	84.59	84.88	83.36	83.79	701544
2019-09-30	84.23	85.26	84.17	84.78	1073473
2019-10-01	85.21	85.88	83.04	83.57	1269310
2019-10-02	83.26	84.06	82.00	82.20	1859555
2019-10-03	81.95	82.47	80.88	82.10	1262344
2019-10-04	82.37	83.47	82.36	83.29	761006
2019-10-07	82.93	83.85	82.20	83.43	880481
2019-10-08	82.95	82.95	82.11	82.15	1046021
2019-10-09	82.83	83.34	82.63	83.02	586429
2019-10-10	82.87	84.37	82.87	84.33	1119161
2019-10-11	84.96	86.17	84.96	85.25	958513
2019-10-14	85.24	85.67	84.70	85.32	802740
2019-10-15	84.73	86.25	84.36	85.29	1370646
2019-10-16	84.25	86.68	84.16	86.00	1655162
2019-10-17	86.36	87.01	86.27	86.66	1117151
2019-10-18	86.74	87.30	85.88	86.56	1043585
2019-10-21	87.02	87.50	86.17	86.81	886224
2019-10-22	86.58	88.91	86.09	88.85	1193792
2019-10-23	89.10	90.04	88.49	89.04	1597957
2019-10-24	88.53	88.77	87.24	87.68	1577013
2019-10-25	87.35	90.19	87.35	90.11	1468643
2019-10-28	91.01	91.23	90.09	90.33	1597866
2019-10-29	89.83	91.17	89.46	90.52	2495669
2019-10-30	82.10	83.00	76.28	77.08	10663777
2019-10-31	77.09	77.80	74.93	75.64	4676750
2019-11-01	74.37	75.98	74.12	74.70	4238809
2019-11-04	74.23	75.80	74.23	75.53	5828660
2019-11-05	75.89	76.57	75.21	76.34	4358759
2019-11-06	76.71	78.74	76.16	78.61	2471424
2019-11-07	78.70	79.57	78.37	79.14	2064918
2019-11-08	79.07	79.38	77.98	78.06	1650512
2019-11-11	77.53	78.35	76.83	76.86	1081761
2019-11-12	76.75	76.85	75.46	75.50	1734460
2019-11-13	75.08	75.28	74.50	74.63	1694398
2019-11-14	74.61	75.43	74.39	74.67	1381791
2019-11-15	74.89	75.26	74.38	74.72	1071646
2019-11-18	74.51	75.30	74.40	75.20	1167596
2019-11-19	75.54	76.05	74.94	75.90	1285189
2019-11-20	75.48	75.99	75.06	75.56	975495
2019-11-21	75.51	75.80	74.41	74.60	941423
2019-11-22	74.99	75.71	74.48	75.59	792181
2019-11-25	75.92	76.57	75.50	76.21	842663
2019-11-26	76.03	77.31	76.03	77.05	2033564
2019-11-27	77.19	78.06	77.02	77.75	1527532
2019-11-29	78.14	78.21	76.80	76.85	922587
2019-12-02	76.95	78.47	76.85	77.75	1674993
2019-12-03	77.71	77.71	75.58	76.02	1405241
2019-12-04	76.04	77.08	76.02	76.39	983712
2019-12-05	76.63	76.86	75.72	76.31	1101789
2019-12-06	77.15	77.59	75.83	76.02	1129570
2019-12-09	76.08	76.59	75.75	76.27	830936
2019-12-10	76.08	76.78	75.46	75.80	1156185
2019-12-11	75.87	76.36	75.47	75.89	872558
2019-12-12	75.91	78.09	75.80	77.98	1229652
2019-12-13	77.51	77.62	76.12	76.55	1063859
2019-12-16	76.75	77.35	76.43	77.05	827940
2019-12-17	76.65	77.89	76.65	77.77	1091731
2019-12-18	77.52	77.90	77.34	77.75	1237803
2019-12-19	77.98	77.99	76.64	76.73	1616370
2019-12-20	77.01	77.21	75.50	76.80	2522344
2019-12-23	77.00	77.33	76.52	76.81	909734
2019-12-24	76.72	77.55	76.55	77.54	298542
2019-12-26	77.75	77.97	77.34	77.91	590746
2019-12-27	78.09	78.50	77.79	77.93	1076913
2019-12-30	78.28	78.40	77.41	77.54	588289
2019-12-31	77.53	78.27	77.18	78.20	882342
2020-01-02	78.50	78.50	76.91	77.83	1258782
2020-01-03	77.11	77.80	76.78	77.74	891956
2020-01-06	77.07	77.62	75.86	76.51	1098863
2020-01-07	76.61	78.44	76.21	78.32	1147060
2020-01-08	78.33	79.69	78.27	78.80	1132390
2020-01-09	79.23	79.63	78.31	79.43	816366
2020-01-10	79.32	80.41	79.32	80.12	1427079
2020-01-13	80.00	80.62	79.67	80.46	938769
2020-01-14	80.29	82.08	80.29	81.75	1377883
2020-01-15	83.61	83.80	82.30	83.50	2229506
2020-01-16	83.82	84.93	83.54	84.10	2758140
2020-01-17	82.01	83.58	80.40	80.74	2780349
2020-01-21	80.48	81.05	79.93	80.20	1497484
2020-01-22	80.51	80.82	79.42	80.31	1045587
2020-01-23	80.18	80.22	78.87	79.80	1078002
2020-01-24	79.71	80.12	79.08	79.62	930219
2020-01-27	78.65	79.56	78.01	78.47	1462152
2020-01-28	78.48	78.99	77.85	77.88	2107412
2020-01-29	72.53	75.19	71.76	73.41	4850524
2020-01-30	72.15	73.49	71.80	72.64	1931556
2020-01-31	72.56	73.29	71.83	72.22	2216489
2020-02-03	72.93	73.14	71.73	72.01	1542940
2020-02-04	72.68	72.75	71.74	72.23	1328895
2020-02-05	72.75	73.44	72.29	72.74	1106260
2020-02-06	73.14	73.95	72.36	73.58	1699747
2020-02-07	73.61	75.66	73.61	74.38	1656617
2020-02-10	74.08	74.47	72.70	72.92	1092013
2020-02-11	73.10	73.66	72.64	72.72	741485
2020-02-12	73.00	73.49	72.66	73.32	1240175
2020-02-13	73.09	73.36	71.99	72.13	965603
2020-02-14	72.03	72.40	71.70	72.01	904813
2020-02-18	71.86	72.46	71.75	72.45	731804
2020-02-19	72.60	73.93	72.59	73.48	814557
2020-02-20	73.63	74.96	73.26	74.82	1579119
2020-02-21	74.09	75.60	73.70	74.55	1497184
2020-02-24	73.21	74.00	71.62	72.14	1657926
2020-02-25	72.31	72.97	70.48	71.85	2344924
2020-02-26	72.53	72.93	71.20	71.66	1107354
2020-02-27	70.31	72.24	69.87	69.87	2325614
2020-02-28	68.94	69.77	67.35	68.90	3375806
2020-03-02	69.03	70.12	68.38	70.09	1786155
2020-03-03	69.63	70.70	67.14	68.27	1442683
2020-03-04	69.12	70.88	67.59	70.79	1394055
2020-03-05	68.32	69.42	65.90	66.38	2230209
2020-03-06	64.61	66.39	64.10	66.08	4034109
2020-03-09	61.92	64.53	61.76	62.67	3181247
2020-03-10	64.30	65.04	62.42	64.78	1552329
2020-03-11	63.55	64.84	62.93	64.11	2163195
2020-03-12	60.54	62.96	57.25	60.11	3143080
2020-03-13	62.41	64.28	59.18	62.37	2217481
2020-03-16	58.18	61.82	56.94	61.06	2906283
2020-03-17	62.00	66.91	58.25	64.60	3415685
2020-03-18	62.24	66.26	61.01	64.85	3763432
2020-03-19	64.69	67.29	60.56	64.06	3296772
2020-03-20	64.57	69.93	63.75	63.91	2945248
2020-03-23	64.58	64.92	60.92	63.24	3002997
2020-03-24	65.45	67.05	62.24	63.55	2409522
2020-03-25	63.89	64.63	60.37	62.29	3852586
2020-03-26	62.49	66.95	62.01	65.89	3038632
2020-03-27	63.00	65.37	62.21	62.51	2576559
2020-03-30	62.57	65.36	61.94	65.19	1658682
2020-03-31	64.79	66.72	64.23	66.20	2481650
2020-04-01	64.92	68.85	64.70	66.57	2847459
2020-04-02	65.79	69.56	65.79	68.92	2834575
2020-04-03	68.63	69.77	67.63	68.15	2166501
2020-04-06	69.73	73.08	69.45	72.39	2201161
2020-04-07	73.50	74.76	71.45	71.84	2132930
2020-04-08	72.30	73.45	71.05	72.82	1748933
2020-04-09	72.93	74.32	71.95	73.22	1584325
2020-04-13	72.93	73.95	70.54	71.27	1618157
2020-04-14	72.24	73.34	70.40	70.99	2097483
2020-04-15	69.94	71.09	68.61	70.92	2478110
2020-04-16	71.07	74.26	70.93	74.22	2002858
2020-04-17	73.98	74.73	72.30	74.23	1907462
2020-04-20	73.71	74.97	72.15	72.32	1728140
2020-04-21	71.52	72.25	70.37	70.96	1614685
2020-04-22	72.06	72.47	71.24	71.58	1230081
2020-04-23	71.63	72.43	70.17	70.48	1557800
2020-04-24	71.01	72.33	70.61	72.28	1768938
2020-04-27	72.85	74.64	72.12	74.04	1191677
2020-04-28	74.06	75.49	73.56	74.01	1710829
2020-04-29	73.40	73.49	68.46	71.26	3867464
2020-04-30	72.03	72.16	70.74	70.90	3136145
2020-05-01	70.11	70.89	69.41	70.83	1785413
2020-05-04	71.54	71.69	69.13	69.94	1886476
2020-05-05	70.62	71.91	70.34	71.13	1237204
2020-05-06	71.70	71.75	69.85	70.43	1288834
2020-05-07	71.10	72.31	70.80	71.95	1380462
2020-05-08	72.50	74.04	72.23	73.80	1466743
2020-05-11	73.45	75.17	73.23	74.40	1414343
2020-05-12	74.92	75.28	72.51	72.72	2097151
2020-05-13	72.98	73.36	71.01	71.79	2241239
2020-05-14	71.23	72.27	70.42	72.18	2162157
2020-05-15	72.65	73.50	71.98	72.50	3587864
2020-05-18	74.12	78.25	73.91	77.84	3280724
2020-05-19	77.82	78.28	75.69	75.96	1810215
2020-05-20	76.89	79.86	76.59	77.62	2144057
2020-05-21	77.23	78.30	77.00	77.90	1403066
2020-05-22	77.74	78.19	77.37	77.86	1098327
2020-05-26	78.87	79.78	78.13	78.25	1491066
2020-05-27	78.31	80.25	78.10	80.16	2337255
2020-05-28	80.22	81.85	80.22	80.86	2001703
2020-05-29	80.92	82.88	79.56	81.13	7262217
2020-06-01	80.90	81.12	80.05	80.66	1115405
2020-06-02	81.39	82.32	78.94	82.18	1291199
2020-06-03	83.00	84.06	82.50	83.81	1706671
2020-06-04	82.88	83.33	81.73	82.30	1540233
2020-06-05	83.12	84.66	82.78	83.06	1512675
2020-06-08	82.92	85.24	82.92	85.10	1418702
2020-06-09	84.87	84.87	82.94	83.09	1238427
2020-06-10	83.50	83.62	82.06	82.20	1517322
2020-06-11	81.50	81.87	78.03	78.77	1677968
2020-06-12	80.31	80.58	76.94	77.73	1323111
2020-06-15	76.27	78.39	75.65	78.13	1391327
2020-06-16	80.00	80.54	77.71	78.09	1456443
2020-06-17	78.65	79.47	78.18	78.64	1189691
2020-06-18	78.27	78.86	77.05	77.86	1770738
2020-06-19	78.82	78.82	77.17	77.75	3577889
2020-06-22	77.22	77.31	75.58	77.04	1277267
2020-06-23	78.00	78.00	77.00	77.31	1819094
2020-06-24	77.00	79.11	76.63	78.54	1318094
2020-06-25	78.54	78.60	76.44	77.32	1238483
2020-06-26	77.12	77.78	75.95	76.66	3362182
2020-06-29	77.21	77.99	76.84	77.76	1753365
2020-06-30	77.79	79.40	77.54	79.06	1647872
2020-07-01	79.31	80.17	78.29	79.09	1579255
2020-07-02	79.84	79.84	78.47	79.18	2571870
2020-07-06	80.99	81.20	79.90	80.21	2028459
2020-07-07	78.60	80.65	78.56	80.20	1517724
2020-07-08	80.11	80.90	79.91	80.50	1561581
2020-07-09	80.40	81.51	80.40	80.87	1292865
2020-07-10	81.28	82.58	81.28	82.21	1138183
2020-07-13	82.67	82.68	81.78	82.06	1789343
2020-07-14	82.48	83.94	82.11	83.79	1459544
2020-07-15	84.24	85.59	84.00	84.91	1426663
2020-07-16	84.35	86.08	84.23	85.91	1345161
2020-07-17	85.90	86.96	84.87	86.28	1391266
2020-07-20	86.29	86.67	85.03	85.30	973509
2020-07-21	85.37	86.19	85.26	85.58	795570
2020-07-22	85.54	86.25	84.72	85.20	893719
2020-07-23	85.28	85.64	84.74	85.23	1199259
2020-07-24	85.53	86.37	85.01	86.07	914706
2020-07-27	85.97	88.37	85.97	87.70	1668051
2020-07-28	87.84	88.49	87.04	87.15	3185996
2020-07-29	92.31	99.22	91.75	95.28	5581982
2020-07-30	94.38	96.56	92.45	93.56	2526265
2020-07-31	93.54	93.89	91.81	93.72	2037345
2020-08-03	93.67	94.50	91.86	93.54	1714109
2020-08-04	92.93	95.79	92.17	95.46	2278261
2020-08-05	96.24	96.49	94.42	95.51	1364007
2020-08-06	94.63	95.47	94.20	95.16	691144
2020-08-07	95.05	96.67	94.01	95.79	1270066
2020-08-10	96.35	96.98	95.72	96.64	977372
2020-08-11	97.00	97.49	95.11	95.30	980352
2020-08-12	96.17	96.86	95.51	95.68	1267238
2020-08-13	95.42	95.80	94.46	95.12	1235171
2020-08-14	95.62	96.01	94.69	95.08	910421
2020-08-17	93.73	95.93	93.53	95.28	982075
2020-08-18	95.26	95.65	94.60	94.96	766152
2020-08-19	95.20	95.89	94.67	95.43	785072
2020-08-20	95.20	96.64	94.92	96.53	1089639
2020-08-21	96.17	96.85	95.68	96.49	1225164
2020-08-24	96.95	97.19	95.75	96.98	1051375
2020-08-25	97.33	97.75	96.21	96.55	1008769
2020-08-26	96.27	97.50	95.95	97.28	882242
2020-08-27	97.91	98.98	97.15	98.26	1451890
2020-08-28	98.31	98.88	97.60	98.73	2159071
2020-08-31	98.92	99.67	97.80	98.30	1357484
2020-09-01	98.23	99.34	97.59	99.22	930900
2020-09-02	99.31	99.93	98.83	99.67	1273281
2020-09-03	99.00	99.00	96.72	97.61	1107062
2020-09-04	98.01	98.29	96.23	97.90	1263035
2020-09-08	97.33	97.33	95.69	95.72	1152197
2020-09-09	96.45	99.53	96.45	99.01	1122823
2020-09-10	99.48	101.07	98.39	98.55	1620478
2020-09-11	98.62	99.54	97.79	98.66	1259597
2020-09-14	99.18	101.27	99.00	100.71	2157743
2020-09-15	101.19	104.87	100.92	104.06	2748814
2020-09-16	104.94	105.71	103.34	103.49	2527066
2020-09-17	102.14	104.48	101.95	103.57	1267475
2020-09-18	103.25	104.84	102.52	103.13	2272451
2020-09-21	102.37	102.71	100.29	101.95	1266842
2020-09-22	102.61	103.57	101.92	102.56	1260544
2020-09-23	102.43	103.49	101.07	101.17	1421969
2020-09-24	100.50	102.71	99.31	101.80	1113055
2020-09-25	101.19	102.83	100.97	102.36	848326
2020-09-28	103.50	104.54	102.68	103.25	1043791
2020-09-29	103.61	104.95	102.95	103.70	1202454
2020-09-30	104.11	105.60	101.73	102.19	1514660
2020-10-01	103.09	103.71	100.84	101.22	936376
2020-10-02	100.13	101.69	99.00	100.87	1241137
2020-10-05	102.21	104.34	101.88	104.00	1271823
2020-10-06	103.40	104.27	102.25	103.59	1112592
2020-10-07	104.66	106.47	104.21	106.16	1261006
2020-10-08	106.48	106.75	105.61	106.14	848260
2020-10-09	106.60	106.61	104.82	105.45	1019615
2020-10-12	106.02	106.29	104.48	105.02	952067
2020-10-13	104.96	105.86	104.48	104.61	838185
2020-10-14	105.14	105.53	104.19	104.82	978009
2020-10-15	104.21	105.21	103.54	105.12	880050
2020-10-16	103.90	104.32	100.04	100.23	1926421
2020-10-19	100.26	101.43	99.49	100.00	1357216
2020-10-20	100.67	102.10	99.97	100.51	1019819
2020-10-21	100.44	102.47	99.97	100.77	1251849
2020-10-22	100.62	101.04	99.00	99.58	1144698
2020-10-23	99.80	100.74	99.17	100.54	945222
2020-10-26	100.32	100.43	98.09	99.59	1543958
2020-10-27	99.41	101.61	99.26	100.03	1626531
2020-10-28	94.43	95.03	88.35	88.58	4192738
2020-10-29	88.01	91.37	88.00	90.08	2031656
2020-10-30	89.62	90.00	86.80	88.43	2411403
2020-11-02	89.97	90.04	86.78	87.34	1800183
2020-11-03	88.50	89.60	87.53	89.22	1352306
2020-11-04	89.13	90.76	88.01	88.11	1173363
2020-11-05	89.68	89.93	87.97	88.80	1399196
2020-11-06	88.84	90.97	88.03	90.62	1362120
2020-11-09	95.23	95.99	91.48	93.92	2417473
2020-11-10	93.45	94.72	92.50	93.89	1404108
2020-11-11	93.80	94.55	91.99	93.33	1170394
2020-11-12	93.46	93.67	89.81	90.54	1359233
2020-11-13	91.19	92.62	91.18	91.97	836654
2020-11-16	93.15	93.99	91.67	92.92	968175
2020-11-17	92.81	93.96	91.30	93.55	881496
2020-11-18	93.22	93.97	92.24	92.88	2039504
2020-11-19	92.40	94.02	91.37	93.77	1207584
2020-11-20	94.69	94.86	91.97	92.59	1271990
2020-11-23	92.40	93.52	91.19	92.17	1211263
2020-11-24	92.87	95.06	92.17	94.42	1151263
2020-11-25	94.01	94.21	92.79	93.03	1021272
2020-11-27	92.84	93.25	91.80	92.72	682582
2020-11-30	93.04	94.04	92.63	93.97	2328725
2020-12-01	94.02	95.40	93.56	93.83	1716062
2020-12-02	93.56	93.82	91.25	92.30	951562
2020-12-03	92.11	93.53	92.11	92.53	805795
2020-12-04	92.66	93.35	92.01	92.93	965567
2020-12-07	92.85	93.26	92.53	93.22	655977
2020-12-08	93.05	94.66	92.96	94.28	826573
2020-12-09	94.31	95.14	93.95	95.08	1135754
2020-12-10	93.99	94.93	92.38	92.72	1110243
2020-12-11	92.63	93.66	92.21	93.17	875591
2020-12-14	94.08	94.35	91.34	91.78	1145013
2020-12-15	92.02	92.86	90.21	90.25	1450720
2020-12-16	90.65	91.87	90.45	91.44	798121
2020-12-17	91.94	92.84	91.35	92.29	996933
2020-12-18	91.98	92.94	91.23	92.60	2250799
2020-12-21	91.95	94.42	91.22	93.48	946908
2020-12-22	94.13	94.99	93.12	94.39	1028332
2020-12-23	94.19	95.20	93.26	93.79	925516
2020-12-24	94.72	95.00	93.92	94.66	405830
2020-12-28	94.43	95.57	94.26	94.67	608093
2020-12-29	94.88	95.46	93.30	93.72	1162000
2020-12-30	93.82	94.40	92.77	93.04	623562
2020-12-31	93.24	93.91	92.76	93.87	665166
2021-01-04	93.65	93.97	91.80	92.37	1139071
2021-01-05	91.93	93.58	90.58	91.50	1439849
2021-01-06	92.15	95.40	92.15	95.24	1509382
2021-01-07	95.49	96.33	94.44	96.16	1088709
2021-01-08	96.27	98.65	96.11	97.36	1249714
2021-01-11	97.18	97.20	94.46	96.53	991770
2021-01-12	96.36	98.18	95.25	97.90	936819
2021-01-13	97.86	98.03	95.48	95.71	954030
2021-01-14	96.61	97.71	95.84	97.37	772879
2021-01-15	97.34	97.90	94.69	95.21	1505679
2021-01-19	96.06	97.99	95.56	96.44	1608635
2021-01-20	97.50	100.50	96.58	98.80	2013850
2021-01-21	98.44	99.90	97.94	97.95	1226722
2021-01-22	96.55	98.37	96.51	97.80	801789
2021-01-25	97.83	99.99	97.68	99.32	1377222
2021-01-26	99.17	100.46	96.60	97.50	2526904
2021-01-27	91.66	95.40	89.06	91.52	3167120
2021-01-28	92.95	93.53	88.91	88.99	1789575
2021-01-29	88.98	89.41	84.77	85.56	2347454
2021-02-01	85.56	86.82	85.30	86.43	1251813
2021-02-02	87.54	88.80	86.39	86.62	1289547
2021-02-03	86.61	87.52	86.28	86.93	970155
2021-02-04	87.40	87.99	86.24	87.31	888353
2021-02-05	87.38	88.86	86.88	88.84	766023
2021-02-08	89.20	90.09	88.85	89.97	1025246
2021-02-09	90.28	91.92	89.69	91.87	931038
2021-02-10	92.00	92.30	89.92	90.96	897334
2021-02-11	91.53	91.68	89.07	90.28	738170
2021-02-12	90.20	91.47	90.14	91.30	655267
2021-02-16	91.41	92.00	88.34	88.50	1057557
2021-02-17	88.25	90.04	87.33	89.95	883692
2021-02-18	89.51	91.44	89.34	91.24	713609
2021-02-19	91.42	92.19	90.54	90.78	941675
2021-02-22	90.73	90.73	89.38	89.82	735404
2021-02-23	89.78	90.73	88.36	89.78	736002
2021-02-24	89.66	90.50	89.23	90.03	1080396
2021-02-25	90.33	91.23	89.76	90.00	904591
2021-02-26	90.00	92.08	89.79	90.85	1404100
2021-03-01	91.47	93.09	91.35	92.22	849618
2021-03-02	92.21	94.31	91.95	93.12	1367855
2021-03-03	92.95	94.93	91.98	92.97	1183172
2021-03-04	92.88	93.33	91.69	91.99	1229393
2021-03-05	92.00	94.59	91.43	94.03	1000007
2021-03-08	94.88	95.37	91.74	91.81	1105488
2021-03-09	92.77	95.16	92.10	93.61	988840
2021-03-10	93.91	94.85	93.59	94.52	800711
2021-03-11	94.21	95.06	93.34	94.53	982872
2021-03-12	95.00	96.33	94.46	95.92	767164
2021-03-15	96.05	97.26	95.97	97.22	739561
2021-03-16	96.88	97.18	94.84	96.18	688416
2021-03-17	96.68	96.68	94.50	95.18	696612
2021-03-18	94.76	97.23	94.76	95.61	844148
2021-03-19	96.31	97.37	95.46	96.70	2266589
2021-03-22	97.28	97.28	94.60	95.59	1311156
2021-03-23	95.39	96.05	94.66	95.11	669375
2021-03-24	95.14	96.64	94.83	95.07	808099
2021-03-25	95.62	96.74	94.60	96.28	699888
2021-03-26	96.86	97.87	96.50	97.70	1159500
2021-03-29	97.70	98.90	96.73	97.41	884576
2021-03-30	97.50	98.38	97.40	97.81	803871
2021-03-31	98.14	98.26	95.08	95.43	1259605
2021-04-01	95.60	97.49	95.00	97.15	919605
2021-04-05	97.97	98.65	97.05	97.68	800606
2021-04-06	97.00	98.25	97.00	97.56	812394
2021-04-07	97.27	97.76	96.03	96.27	620006
2021-04-08	96.07	96.70	95.46	96.51	658752
2021-04-09	96.86	97.81	96.54	97.45	547536
2021-04-12	97.49	99.14	97.22	99.04	762401
2021-04-13	98.80	99.32	97.45	98.21	882285
2021-04-14	98.00	98.73	97.42	98.52	736746
2021-04-15	99.04	101.03	98.19	100.76	1202533
2021-04-16	101.37	104.35	100.30	100.76	1549632
2021-04-19	100.56	100.56	98.34	98.64	785068
2021-04-20	98.97	99.67	98.33	99.48	704270
2021-04-21	99.68	100.58	98.69	98.95	961986
2021-04-22	98.78	100.04	98.43	99.17	814712
2021-04-23	99.56	100.30	98.84	99.78	840118
2021-04-26	100.62	100.70	97.75	98.14	994680
2021-04-27	98.20	99.26	96.35	96.59	1755563
2021-04-28	93.90	95.00	92.00	93.63	2490439
2021-04-29	93.94	97.44	93.60	97.43	1642717
2021-04-30	97.47	98.52	96.26	97.08	2316260
2021-05-03	97.11	100.00	97.11	99.07	1390498
2021-05-04	99.94	99.94	98.38	99.30	1103634
2021-05-05	99.39	99.75	97.87	98.87	895348
2021-05-06	98.92	99.41	97.15	98.02	962046
2021-05-07	98.06	99.78	97.33	99.51	897430
2021-05-10	100.00	102.65	99.94	101.73	1397973
2021-05-11	101.03	101.20	98.02	99.09	954107
2021-05-12	98.15	98.75	97.03	97.15	1083462
2021-05-13	97.45	99.69	97.30	99.21	668989
2021-05-14	99.36	100.28	98.90	99.78	679846
2021-05-17	99.54	99.99	98.62	99.03	679579
2021-05-18	99.06	99.50	97.41	97.49	660877
2021-05-19	97.03	97.47	95.42	97.38	1011773
2021-05-20	97.35	98.02	96.40	96.51	946207
2021-05-21	96.37	97.93	96.34	96.58	2444940
2021-05-24	97.62	97.89	96.28	97.72	821847
2021-05-25	97.71	97.86	95.76	96.14	1015635
2021-05-26	96.00	97.35	95.97	97.34	857266
2021-05-27	97.74	98.37	96.94	97.13	1519145
2021-05-28	97.24	98.57	96.79	97.02	936339
2021-06-01	97.64	97.75	96.13	96.42	792149
2021-06-02	96.73	96.73	95.29	95.57	760246
2021-06-03	95.06	96.36	94.35	96.16	1332760
2021-06-04	95.82	96.54	95.58	96.34	971681
2021-06-07	98.58	98.74	96.89	98.55	1071434
2021-06-08	98.13	99.10	97.72	98.67	1035465
2021-06-09	99.11	99.32	98.27	99.00	1165211
2021-06-10	99.36	99.59	98.40	99.17	1106024
2021-06-11	99.30	100.07	99.17	100.00	760448
2021-06-14	100.15	100.22	98.41	98.71	897146
2021-06-15	98.68	99.37	97.87	99.18	742831
2021-06-16	99.37	99.37	96.36	96.47	985981
2021-06-17	96.40	96.69	94.52	95.02	990019
2021-06-18	93.95	94.39	92.03	92.89	1977451
2021-06-21	93.53	95.08	93.34	94.35	781142
2021-06-22	94.14	95.53	93.76	95.36	867949
2021-06-23	95.54	95.74	94.33	94.35	629599
2021-06-24	95.04	95.04	94.02	94.35	509671
2021-06-25	94.12	95.92	93.76	95.79	1018766
2021-06-28	95.99	95.99	94.11	94.27	711133
2021-06-29	94.29	94.98	93.52	94.54	704603
2021-06-30	94.21	94.40	93.15	93.67	2089207
2021-07-01	94.14	94.31	92.37	94.21	1300529
2021-07-02	94.25	94.65	93.54	93.78	758440
2021-07-06	93.61	93.61	91.93	92.82	948523
2021-07-07	92.77	93.80	92.36	93.34	847443
2021-07-08	92.52	92.70	91.41	91.76	781977
2021-07-09	92.66	93.37	92.36	93.17	829511
2021-07-12	93.17	93.57	92.41	92.74	686736
2021-07-13	92.02	92.99	92.02	92.62	1005874
2021-07-14	93.09	95.36	92.83	94.65	1332407
2021-07-15	94.21	95.60	93.82	93.94	905344
2021-07-16	94.11	94.21	93.26	93.30	1374836
2021-07-19	92.61	93.45	92.21	93.13	1135505
2021-07-20	93.37	94.42	92.86	93.11	1068821
2021-07-21	93.05	94.04	92.78	93.14	740181
2021-07-22	93.11	93.20	91.67	91.77	1043031
2021-07-23	92.23	92.95	91.24	92.88	707587
2021-07-26	92.61	93.82	92.36	92.50	865610
2021-07-27	91.89	92.29	91.14	91.32	2237475
2021-07-28	86.56	90.00	84.67	88.51	2734282
2021-07-29	89.15	89.96	88.82	89.23	1174114
2021-07-30	89.00	89.68	88.45	89.17	1566054
2021-08-02	89.28	90.28	88.92	89.65	1040929
2021-08-03	89.85	91.91	89.42	91.41	1256738
2021-08-04	90.98	91.29	90.09	90.36	798035
2021-08-05	90.82	91.21	89.13	89.74	934419
2021-08-06	90.45	91.35	90.14	91.00	1045648
2021-08-09	90.71	90.72	89.53	89.61	546260
2021-08-10	89.87	90.11	89.35	89.40	604408
2021-08-11	89.94	91.24	89.49	90.82	692071
2021-08-12	90.98	91.68	90.43	91.23	634806
2021-08-13	91.26	92.44	91.11	91.90	656283
2021-08-16	91.69	92.97	91.52	92.32	727731
2021-08-17	91.77	91.84	90.47	91.46	680534
2021-08-18	91.11	91.61	88.70	88.77	1078841
2021-08-19	88.28	88.75	87.12	87.77	830627
2021-08-20	87.47	88.90	87.47	88.69	758057
2021-08-23	89.09	90.23	88.95	89.53	726578
2021-08-24	89.61	90.24	89.24	89.56	580637
2021-08-25	89.56	90.78	89.31	90.31	764226
2021-08-26	90.08	90.39	89.59	89.99	518159
2021-08-27	90.19	91.08	89.82	90.74	770152
2021-08-30	90.89	91.59	90.47	90.76	693051
2021-08-31	90.78	91.05	89.62	90.06	1727248
2021-09-01	90.07	90.07	87.56	89.16	1512008
2021-09-02	89.24	90.81	88.83	90.76	1198122
2021-09-03	90.56	91.14	89.97	90.09	759669
2021-09-07	90.30	90.30	88.41	88.49	900877
2021-09-08	88.34	89.39	87.87	89.11	882359
2021-09-09	88.83	89.26	86.81	87.28	1152848
2021-09-10	87.99	89.14	87.87	88.40	1157974
2021-09-13	89.68	90.79	88.94	89.13	1536502
2021-09-14	89.59	90.43	89.12	90.08	1132924
2021-09-15	90.36	91.35	89.90	90.67	1119396
2021-09-16	90.74	91.76	90.24	90.27	1043075
2021-09-17	89.80	89.80	86.87	87.44	4927193
2021-09-20	86.86	87.50	86.07	86.82	1230138
2021-09-21	87.32	87.74	86.38	87.45	856960
2021-09-22	87.73	88.08	87.23	87.51	805960
2021-09-23	87.83	88.68	87.75	88.46	752590
2021-09-24	88.17	89.27	87.88	88.51	858970
2021-09-27	88.75	90.25	88.14	89.71	772026
2021-09-28	90.09	90.09	88.51	88.70	698041
2021-09-29	88.83	88.94	87.68	88.44	699216
2021-09-30	88.58	89.00	86.41	87.00	1008406
2021-10-01	87.91	87.91	85.80	86.35	914240
2021-10-04	86.69	87.20	86.10	86.46	1037959
2021-10-05	86.70	87.88	86.04	87.36	678087
2021-10-06	86.52	88.84	86.50	88.72	739208
2021-10-07	89.15	90.21	89.06	89.64	704208
2021-10-08	89.66	90.82	89.47	90.66	740182
2021-10-11	92.41	92.48	90.91	91.26	772116
2021-10-12	91.16	91.96	90.50	90.85	712145
2021-10-13	90.78	92.16	89.82	91.49	718028
2021-10-14	91.92	93.97	91.92	93.94	886688
2021-10-15	94.99	96.40	94.57	94.63	1126013
2021-10-18	95.66	100.65	95.24	97.03	2401369
2021-10-19	97.77	97.80	96.47	97.56	711499
2021-10-20	97.73	98.39	97.40	98.35	594489
2021-10-21	98.81	99.22	97.99	98.80	600558
2021-10-22	99.00	99.97	98.81	99.70	639221
2021-10-25	99.70	99.85	97.86	98.19	1181388
2021-10-26	98.81	99.55	97.17	98.51	1758273
2021-10-27	98.49	98.49	94.13	97.64	2630306
2021-10-28	98.08	99.24	97.53	98.14	1211888
2021-10-29	97.23	98.48	96.34	96.99	1257328
2021-11-01	97.49	97.93	95.81	96.00	1210610
2021-11-02	96.02	96.26	94.06	94.57	1676508
2021-11-03	94.38	94.86	91.34	94.48	2267812
2021-11-04	95.07	96.87	94.76	96.05	966801
2021-11-05	96.68	96.95	93.50	93.82	944024
2021-11-08	94.20	95.06	93.82	94.46	854508
2021-11-09	94.40	95.10	94.01	94.18	563615
2021-11-10	94.00	94.45	92.30	92.86	815835
2021-11-11	93.07	93.50	92.44	92.85	595540
2021-11-12	92.62	94.76	92.49	94.49	658279
2021-11-15	94.84	95.69	94.11	95.62	905822
2021-11-16	95.60	97.79	95.38	96.49	1377194
2021-11-17	96.12	96.16	94.40	94.45	685594
2021-11-18	94.47	95.00	92.32	93.91	849149
2021-11-19	94.13	96.44	93.55	96.27	1189423
2021-11-22	96.96	98.21	96.24	96.78	932207
2021-11-23	96.55	97.81	95.85	97.77	763408
2021-11-24	97.48	98.44	97.36	98.26	731977
2021-11-26	96.89	98.16	95.54	96.28	614754
2021-11-29	96.57	96.83	95.43	95.62	837060
2021-11-30	94.92	95.73	94.21	95.09	2205508
2021-12-01	96.09	96.60	93.82	93.87	971839
2021-12-02	93.93	95.08	93.15	94.22	1306319
2021-12-03	94.82	97.05	94.82	97.00	1573944
2021-12-06	97.62	98.58	97.21	97.90	1100740
2021-12-07	98.34	100.50	98.08	98.29	966619
2021-12-08	98.80	99.96	98.63	99.58	1036739
2021-12-09	99.64	101.23	98.97	100.63	1160772
2021-12-10	102.00	104.81	101.61	104.70	2128814
2021-12-13	105.24	106.30	102.57	104.99	1620822
2021-12-14	104.31	105.70	103.32	103.63	1289819
2021-12-15	104.43	105.51	103.49	103.96	1153395
2021-12-16	104.47	105.67	104.14	104.39	977406
2021-12-17	104.29	104.64	101.12	101.37	2358994
2021-12-20	101.03	101.71	99.86	100.75	1149407
2021-12-21	100.90	102.28	100.42	101.72	1179240
2021-12-22	102.09	102.67	100.87	101.29	656288
2021-12-23	101.45	103.16	101.45	102.45	513351
2021-12-27	102.85	104.61	102.50	104.48	458719
2021-12-28	104.64	106.25	104.40	106.13	776360
2021-12-29	106.40	108.06	105.90	107.42	930458
2021-12-30	107.58	107.92	106.60	107.09	483432
2021-12-31	107.09	107.92	106.68	107.63	589906
2022-01-03	109.12	110.50	107.30	107.90	1383178
2022-01-04	107.74	110.93	107.16	110.38	1409418
2022-01-05	110.55	111.99	109.50	109.66	1600736
2022-01-06	111.17	112.15	108.86	110.95	1062337
2022-01-07	110.74	110.74	107.98	108.43	1321380
2022-01-10	108.11	108.67	106.36	107.84	1340730
2022-01-11	108.17	108.64	106.53	107.98	964453
2022-01-12	108.53	109.15	106.54	107.35	994802
2022-01-13	107.65	108.95	107.30	108.45	1165583
2022-01-14	107.54	108.44	106.09	108.29	1101341
2022-01-18	107.18	109.29	106.69	109.10	881218
2022-01-19	108.63	109.98	107.44	107.51	1019932
2022-01-20	109.48	109.63	104.88	105.04	1243516
2022-01-21	105.35	107.42	104.70	104.98	1047277
2022-01-24	104.74	107.83	104.14	107.58	1226786
2022-01-25	106.41	107.50	104.48	105.14	1056504
2022-01-26	104.00	104.99	101.84	102.65	1322158
2022-01-27	103.73	105.35	102.61	102.82	1245402
2022-01-28	103.00	104.13	101.90	104.10	841075
2022-01-31	103.70	104.77	102.72	104.65	1488895
2022-02-01	104.99	107.18	103.48	104.57	1479979
2022-02-02	93.25	96.97	92.30	92.54	3569620
2022-02-03	92.25	93.24	89.41	89.56	2275156
2022-02-04	88.91	90.05	86.57	88.73	2028805
2022-02-07	88.18	90.02	87.39	89.32	1470428
2022-02-08	89.67	90.01	87.90	88.21	1273801
2022-02-09	88.38	89.68	87.58	89.37	2039340
2022-02-10	88.74	91.75	88.18	90.33	1493260
2022-02-11	90.66	90.96	89.22	89.50	1541188
2022-02-14	89.54	89.70	88.31	89.21	855948
2022-02-15	89.50	90.40	89.07	89.86	1102232
2022-02-16	89.80	90.85	88.87	90.41	1094834
2022-02-17	89.70	91.08	89.07	90.85	1097864
2022-02-18	91.34	92.75	90.81	91.98	1506563
2022-02-22	91.92	93.24	91.80	92.37	1595501
2022-02-23	92.39	93.42	91.79	92.42	1377320
2022-02-24	91.16	96.56	90.99	96.20	2255818
2022-02-25	96.07	97.26	95.13	96.79	1743582
2022-02-28	96.20	96.79	94.84	96.68	1638428
2022-03-01	99.38	105.67	99.38	104.82	3192170
2022-03-02	104.26	104.26	101.57	102.94	1649305
2022-03-03	103.07	104.87	102.14	102.57	1963767
2022-03-04	102.60	107.54	102.60	106.48	2033459
2022-03-07	105.77	107.58	104.64	105.13	1410150
2022-03-08	104.16	105.71	101.48	101.56	1266088
2022-03-09	102.54	102.70	99.58	101.59	1694079
2022-03-10	100.98	103.18	100.61	102.31	1026937
2022-03-11	102.16	103.11	101.32	102.24	1603830
2022-03-14	101.50	102.26	97.43	98.83	1531311
2022-03-15	99.66	99.94	97.33	98.54	1519106
2022-03-16	98.91	102.05	98.69	102.03	1294213
2022-03-17	101.00	104.23	100.40	104.02	945003
2022-03-18	103.91	105.02	102.41	104.91	2957658
2022-03-21	105.34	107.30	104.91	105.31	1098878
2022-03-22	105.55	106.14	103.77	106.08	819843
2022-03-23	106.46	107.23	104.53	104.67	881617
2022-03-24	104.98	106.67	104.80	106.37	744817
2022-03-25	106.50	109.56	106.31	109.51	1159404
2022-03-28	109.05	110.51	108.15	110.13	977851
2022-03-29	110.13	111.18	109.40	110.62	1329825
2022-03-30	110.88	111.41	108.27	109.76	1065559
2022-03-31	109.59	110.63	107.42	107.71	1355418
2022-04-01	107.57	107.78	100.83	103.13	2040710
2022-04-04	101.66	103.31	100.69	102.72	1661915
2022-04-05	102.42	103.32	100.58	101.51	1825740
2022-04-06	101.12	101.94	99.56	99.73	1820534
2022-04-07	100.46	101.08	98.57	100.87	1458225
2022-04-08	104.34	104.72	100.82	102.04	1668774
2022-04-11	101.65	103.72	101.54	102.62	1404674
2022-04-12	102.57	104.04	101.22	101.41	1102702
2022-04-13	101.75	101.76	99.69	101.66	1344002
2022-04-14	101.14	103.65	101.14	103.28	826470
2022-04-18	102.67	103.94	102.00	102.75	810322
2022-04-19	103.02	104.08	102.19	103.39	1030649
2022-04-20	104.00	104.84	103.07	103.20	1124240
2022-04-21	103.67	104.61	102.76	103.24	907912
2022-04-22	102.71	103.94	101.95	102.14	797767
2022-04-25	101.73	103.22	100.72	103.17	1150666
2022-04-26	103.25	104.66	101.26	101.36	1382353
2022-04-27	101.54	103.39	101.30	102.83	1880338
2022-04-28	106.74	110.45	106.27	110.34	2142754
2022-04-29	110.34	112.15	105.93	106.15	1584092
2022-05-02	105.38	109.97	105.38	108.30	1179862
2022-05-03	108.99	110.33	108.00	108.61	1379309
2022-05-04	109.10	110.92	108.75	110.55	1142274
2022-05-05	110.04	111.45	105.41	106.37	1465706
2022-05-06	106.51	109.69	105.69	106.97	1327893
2022-05-09	106.39	108.77	105.80	107.95	973445
2022-05-10	108.94	110.58	107.49	110.29	1522786
2022-05-11	110.27	110.67	107.18	108.27	1185975
2022-05-12	108.30	108.32	105.11	107.71	1285830
2022-05-13	108.09	108.78	105.43	105.79	1172061
2022-05-16	106.22	108.19	105.67	106.86	1056612
2022-05-17	107.20	110.05	106.76	109.70	744697
2022-05-18	109.32	109.75	102.94	103.17	1715476
2022-05-19	102.30	102.70	99.53	101.19	1348012
2022-05-20	102.39	104.78	100.73	101.92	1533104
2022-05-23	102.41	104.84	101.94	104.44	746314
2022-05-24	103.97	105.31	102.83	104.79	1420275
2022-05-25	104.66	106.90	104.37	106.18	1004382
2022-05-26	106.62	107.95	106.57	107.61	975019
2022-05-27	108.33	108.94	106.50	107.45	1349741
2022-05-31	106.69	109.05	105.22	108.51	2447899
2022-06-01	108.87	109.97	108.49	108.94	990117
2022-06-02	109.25	109.50	106.65	107.57	1152045
2022-06-03	107.34	109.21	107.09	108.02	782189
2022-06-06	108.22	110.14	107.51	109.34	775191
2022-06-07	108.76	108.76	106.88	107.09	807796
2022-06-08	106.14	106.49	103.20	103.73	917683
2022-06-09	103.16	104.82	102.08	102.12	826452
2022-06-10	101.27	102.67	100.64	101.73	856141
2022-06-13	100.08	101.95	99.20	100.32	1709232
2022-06-14	104.34	115.99	104.06	106.35	4031158
2022-06-15	105.92	107.21	102.07	103.14	1765451
2022-06-16	102.26	103.02	100.54	101.09	1242421
2022-06-17	100.87	101.17	98.32	99.00	2513783
2022-06-21	100.51	101.28	99.60	101.25	825265
2022-06-22	100.00	100.58	98.94	99.90	771945
2022-06-23	100.94	100.94	98.89	100.29	619177
2022-06-24	101.04	104.44	101.04	103.86	1215534
2022-06-27	104.53	105.77	104.24	105.14	573007
2022-06-28	104.28	105.16	100.80	101.07	1053263
2022-06-29	101.31	102.15	100.32	101.45	585132
2022-06-30	101.21	102.21	100.33	101.37	1482828
2022-07-01	101.45	102.57	100.27	102.06	955853
2022-07-05	102.26	102.39	98.02	99.46	1174803
2022-07-06	100.00	101.43	97.81	101.04	1628295
2022-07-07	101.98	102.82	99.44	100.26	1481798
2022-07-08	101.21	102.11	99.47	100.26	1177182
2022-07-11	100.26	100.88	97.40	97.90	820526
2022-07-12	97.02	98.52	94.60	96.91	1229322
2022-07-13	96.82	97.14	93.96	95.17	1095705
2022-07-14	94.47	95.73	93.84	95.57	805918
2022-07-15	96.31	98.94	96.18	98.48	1424731
2022-07-18	99.23	99.86	98.32	98.55	863358
2022-07-19	98.85	101.28	97.99	100.93	1361119
2022-07-20	100.93	102.14	100.66	101.75	1102973
2022-07-21	101.62	101.80	100.71	101.38	940276
2022-07-22	101.94	102.33	101.19	101.99	727696
2022-07-25	102.57	102.57	100.54	100.91	879182
2022-07-26	100.29	100.53	98.57	99.85	935570
2022-07-27	99.85	101.81	98.41	101.13	1656923
2022-07-28	104.14	108.89	101.79	108.07	3277688
2022-07-29	108.07	110.79	107.87	110.70	1782961
2022-08-01	110.23	110.85	107.87	109.70	1368495
2022-08-02	109.87	110.08	107.20	109.03	1657300
2022-08-03	109.95	109.98	107.97	109.23	900785
2022-08-04	109.42	109.77	106.95	107.52	1101481
2022-08-05	107.42	109.86	107.28	109.74	684623
2022-08-08	109.74	112.24	109.63	111.19	1264385
2022-08-09	112.16	114.34	111.52	111.96	1217675
2022-08-10	113.00	115.99	112.44	115.60	1357707
2022-08-11	116.71	118.99	115.68	117.43	1346177
2022-08-12	117.60	118.49	116.69	117.28	1124042
2022-08-15	117.00	118.89	116.31	117.89	1049570
2022-08-16	117.85	118.45	117.22	117.55	841827
2022-08-17	116.14	117.37	115.25	116.11	1227658
2022-08-18	116.42	118.98	116.19	118.77	848255
2022-08-19	118.48	118.90	117.05	117.12	881383
2022-08-22	116.28	117.08	115.51	115.98	1017163
2022-08-23	116.20	117.79	116.20	117.02	1301986
2022-08-24	116.82	119.26	116.82	118.91	1144756
2022-08-25	119.65	121.23	117.70	119.55	1180977
2022-08-26	119.08	119.49	115.19	115.31	745913
2022-08-29	114.68	116.22	113.89	115.03	772819
2022-08-30	114.84	115.50	113.66	114.49	1153283
2022-08-31	115.14	115.62	113.18	114.15	1434257
2022-09-01	113.25	115.32	112.82	114.88	967469
2022-09-02	115.62	116.77	114.75	115.36	1195258
2022-09-06	114.25	114.98	111.86	112.90	1846468
2022-09-07	113.03	114.49	111.53	114.15	1037051
2022-09-08	113.82	114.26	112.77	113.23	938458
2022-09-09	114.34	114.89	113.93	114.29	972171
2022-09-12	114.43	114.57	113.19	113.55	903511
2022-09-13	111.86	112.89	109.63	110.06	1252138
2022-09-14	110.46	110.46	108.20	110.00	1553766
2022-09-15	109.54	109.87	106.96	107.73	1252635
2022-09-16	104.16	104.99	101.48	103.79	3622830
2022-09-19	103.56	106.07	103.23	105.97	1565027
2022-09-20	105.76	105.76	102.41	102.50	1725099
2022-09-21	103.08	104.56	101.45	101.47	1375396
2022-09-22	101.16	101.21	100.13	100.34	904403
2022-09-23	99.03	99.52	96.59	97.68	1476678
2022-09-26	97.82	98.37	96.48	97.20	1291112
2022-09-27	97.59	99.85	97.07	98.06	1194187
2022-09-28	98.06	100.01	97.70	99.48	1537922
2022-09-29	98.88	98.88	97.14	98.73	1078161
2022-09-30	98.92	98.92	96.04	96.31	1432647
2022-10-03	97.05	99.32	97.00	98.72	1398939
2022-10-04	98.55	100.48	97.62	100.38	1554541
2022-10-05	99.60	100.49	99.18	99.64	1150246
2022-10-06	99.80	99.87	97.38	97.49	1374430
2022-10-07	95.10	96.00	93.00	94.81	2086771
2022-10-10	95.05	95.39	93.58	94.14	1025660
2022-10-11	93.93	95.13	93.59	94.05	1105616
2022-10-12	94.15	95.94	93.51	94.48	949497
2022-10-13	93.00	95.87	91.87	95.30	1247164
2022-10-14	96.42	96.81	94.27	94.89	1287640
2022-10-17	96.07	96.52	94.96	96.29	1265600
2022-10-18	97.77	98.40	95.82	96.20	979240
2022-10-19	95.63	95.63	90.83	93.45	2226585
2022-10-20	92.84	94.33	91.92	92.47	1196276
2022-10-21	92.45	94.35	92.14	94.08	922474
2022-10-24	94.23	95.78	93.89	94.44	982735
2022-10-25	94.56	95.52	94.11	94.80	1083399
2022-10-26	95.50	97.41	94.31	96.50	1105588
2022-10-27	97.29	98.35	96.78	96.80	1258362
2022-10-28	97.20	98.00	95.99	97.80	1123323
2022-10-31	97.80	99.65	97.43	97.72	1682606
2022-11-01	98.28	98.77	95.90	97.84	1561275
2022-11-02	89.08	93.23	87.66	88.17	6191993
2022-11-03	87.53	89.33	86.60	88.47	2439760
2022-11-04	89.15	90.29	88.24	89.97	1870481
2022-11-07	90.44	92.72	90.40	92.06	1727861
2022-11-08	92.86	94.19	91.97	92.50	1376531
2022-11-09	91.90	94.38	90.25	90.31	1875136
2022-11-10	93.11	94.14	92.11	93.93	1761534
2022-11-11	94.43	98.63	94.02	98.26	1943294
2022-11-14	97.90	100.59	97.76	97.96	1288441
2022-11-15	97.48	98.73	95.55	97.68	2147120
2022-11-16	96.97	96.97	92.17	92.80	1903281
2022-11-17	92.19	95.27	91.84	95.23	1181655
2022-11-18	96.75	97.43	95.53	97.09	1141736
2022-11-21	96.78	97.81	96.37	97.57	741306
2022-11-22	97.83	98.99	96.59	97.65	878565
2022-11-23	98.32	98.99	98.03	98.06	672499
2022-11-25	98.16	98.79	97.79	98.76	365987
2022-11-28	98.00	99.73	97.53	97.67	1231385
2022-11-29	97.78	98.70	96.69	97.60	1172076
2022-11-30	97.85	100.79	96.35	100.22	2310807
2022-12-01	99.90	100.68	97.98	98.77	1469977
2022-12-02	96.79	98.09	96.03	96.71	1467007
2022-12-05	96.22	97.20	95.07	95.42	1350641
2022-12-06	95.37	95.50	93.76	95.39	1352549
2022-12-07	94.83	97.39	94.23	96.11	1551558
2022-12-08	96.24	97.34	95.30	96.08	977599
2022-12-09	96.20	96.60	95.04	95.30	881225
2022-12-12	95.64	97.75	95.22	97.63	905634
2022-12-13	100.74	100.88	95.35	95.57	1514945
2022-12-14	95.57	97.51	95.01	96.21	1835794
2022-12-15	95.15	95.55	93.89	94.76	1979903
2022-12-16	93.53	95.46	93.22	94.08	4376649
2022-12-19	94.14	94.75	92.03	93.51	1292863
2022-12-20	92.93	93.48	92.09	92.38	1060739
2022-12-21	94.01	94.29	92.78	92.92	795894
2022-12-22	92.60	92.60	90.73	92.46	782189
2022-12-23	92.67	93.33	92.04	93.08	515359
2022-12-27	93.18	93.87	92.32	93.14	530183
2022-12-28	93.33	93.64	91.05	91.12	566369
2022-12-29	91.84	93.57	91.15	92.25	808163
2022-12-30	91.60	91.95	90.48	91.56	822268
2023-01-03	91.69	92.71	88.32	90.28	2124224
2023-01-04	87.59	91.08	86.94	90.80	2246853
2023-01-05	89.11	90.20	88.40	90.01	1717345
2023-01-06	91.09	93.43	90.56	93.31	1113805
2023-01-09	93.39	94.37	91.89	93.36	1954795
2023-01-10	92.38	93.11	91.71	92.80	1682481
2023-01-11	93.40	95.14	93.02	94.98	1765041
2023-01-12	95.32	95.54	93.07	93.50	1269527
2023-01-13	93.44	93.87	92.94	93.63	917594
2023-01-17	93.59	94.45	92.53	92.68	1645388
2023-01-18	93.00	96.91	92.98	93.23	2046103
2023-01-19	92.98	93.67	91.40	92.79	1974591
2023-01-20	93.05	94.19	92.20	93.55	1163443
2023-01-23	93.88	98.17	93.76	98.06	1832633
2023-01-24	97.41	100.37	97.13	99.09	2187742
2023-01-25	98.28	98.76	96.50	96.84	1392050
2023-01-26	97.80	98.12	96.41	97.48	1194814
2023-01-27	97.45	99.89	97.44	98.00	1268821
2023-01-30	97.54	98.28	96.41	96.61	1182006
2023-01-31	96.61	100.39	96.61	100.17	7929580
2023-02-01	99.38	102.52	98.53	102.12	3374693
2023-02-02	97.31	108.05	97.23	104.38	4809486
2023-02-03	103.11	104.55	101.64	103.62	2005338
2023-02-06	104.26	104.26	102.58	102.95	1286464
2023-02-07	102.40	105.41	102.15	105.22	1799467
2023-02-08	105.30	106.09	102.30	103.43	1382221
2023-02-09	103.75	103.85	101.03	101.67	1013110
2023-02-10	101.71	103.31	101.44	103.12	783530
2023-02-13	102.22	104.35	101.95	103.87	1009020
2023-02-14	103.31	105.25	102.64	104.97	1170110
2023-02-15	103.86	105.30	103.36	105.18	1040125
2023-02-16	103.62	104.32	103.02	103.73	941843
2023-02-17	102.75	103.42	101.01	101.17	1253214
2023-02-21	100.43	101.15	99.25	99.79	1248003
2023-02-22	100.43	101.06	99.49	99.88	946048
2023-02-23	100.64	101.91	100.22	100.95	1050676
2023-02-24	100.25	100.59	99.69	100.34	910692
2023-02-27	101.05	101.69	100.55	100.96	1054127
2023-02-28	100.39	101.27	99.78	99.96	1628720
2023-03-01	99.81	100.67	99.09	99.38	1075879
2023-03-02	98.31	101.59	97.79	101.30	931851
2023-03-03	101.90	102.03	100.62	100.98	863689
2023-03-06	100.88	102.01	100.37	100.48	1032495
2023-03-07	100.50	101.78	100.27	101.05	974536
2023-03-08	101.49	102.87	101.24	102.66	1197042
2023-03-09	103.09	106.36	102.79	103.35	2120331
2023-03-10	103.68	105.66	102.14	102.32	1526617
2023-03-13	101.19	102.62	99.76	101.29	984851
2023-03-14	102.07	103.24	96.84	97.78	1675496
2023-03-15	96.31	98.38	96.00	97.60	1337743
2023-03-16	97.07	98.69	96.92	98.21	1081438
2023-03-17	98.59	99.35	95.29	95.91	2919669
2023-03-20	96.00	96.38	95.03	95.97	1013997
2023-03-21	96.83	97.53	96.10	96.62	971046
2023-03-22	96.36	97.54	94.92	94.96	803008
2023-03-23	94.96	96.43	94.23	94.87	1053508
2023-03-24	94.66	95.98	93.88	95.48	892340
2023-03-27	96.37	96.81	95.56	96.46	544098
2023-03-28	96.25	97.39	95.95	96.51	711113
2023-03-29	96.94	97.29	95.76	96.43	694718
2023-03-30	96.74	97.52	96.50	96.65	656998
2023-03-31	97.08	99.61	96.84	99.37	1117246
2023-04-03	99.10	99.10	95.96	97.01	996362
2023-04-04	97.17	97.62	94.27	94.67	1039875
2023-04-05	94.63	95.43	92.92	93.18	1116299
2023-04-06	92.87	93.25	92.15	92.67	867957
2023-04-10	92.20	95.14	91.53	95.14	1114816
2023-04-11	95.36	96.68	94.01	95.69	853293
2023-04-12	96.32	96.40	94.65	94.73	726105
2023-04-13	94.86	96.05	93.36	95.58	1022686
2023-04-14	95.30	96.65	95.07	95.57	768912
2023-04-17	96.14	96.14	94.68	95.77	933629
2023-04-18	95.72	97.38	95.27	95.92	1038722
2023-04-19	95.70	96.15	95.01	96.00	840302
2023-04-20	95.95	97.60	95.95	97.11	862369
2023-04-21	97.57	98.02	96.57	97.39	791951
2023-04-24	97.14	98.69	97.10	98.57	1012300
2023-04-25	97.47	98.01	95.62	95.86	1212630
2023-04-26	94.73	95.41	92.31	92.50	1888940
2023-04-27	95.26	100.65	94.97	99.68	3024715
2023-04-28	99.85	102.08	99.35	100.87	2102000
2023-05-01	101.26	104.78	101.26	104.44	2131664
2023-05-02	104.23	104.83	102.28	104.40	1512637
2023-05-03	105.00	106.14	104.74	105.07	1381898
2023-05-04	104.68	105.18	102.67	102.74	1021176
2023-05-05	103.16	104.88	103.16	104.50	842988
2023-05-08	104.50	104.58	102.79	102.96	941094
2023-05-09	102.34	102.63	101.40	101.59	1019517
2023-05-10	102.17	102.49	99.56	100.66	999618
2023-05-11	100.42	100.84	99.13	99.30	709620
2023-05-12	99.74	100.22	98.70	99.24	668720
2023-05-15	99.24	100.18	98.47	100.02	659047
2023-05-16	99.21	99.21	96.65	97.97	996851
2023-05-17	98.48	100.94	98.22	100.71	1131552
2023-05-18	100.58	101.64	99.88	101.49	757262
2023-05-19	101.72	101.84	98.72	100.43	791171
2023-05-22	101.37	101.56	99.85	101.09	688954
2023-05-23	101.19	102.24	100.91	101.47	778161
2023-05-24	101.00	101.00	98.39	99.32	835801
2023-05-25	99.44	99.93	98.74	99.42	663920
2023-05-26	99.00	99.12	97.34	97.54	1569778
2023-05-30	97.67	98.72	96.52	97.55	1063160
2023-05-31	97.36	97.87	94.25	94.54	2772630
2023-06-01	94.54	95.59	93.53	94.87	1530778
2023-06-02	94.75	98.26	94.26	97.67	1809432
2023-06-05	95.03	95.21	91.18	91.40	2679054
2023-06-06	91.48	93.32	90.49	91.39	1641522
2023-06-07	90.91	92.15	90.63	91.90	1338219
2023-06-08	92.13	92.37	90.92	91.22	1007127
2023-06-09	91.22	91.77	89.45	89.73	1177384
2023-06-12	90.57	90.89	89.06	90.32	1170641
2023-06-13	90.45	91.72	90.09	91.34	1037143
2023-06-14	92.01	95.44	91.48	94.61	1518647
2023-06-15	94.61	95.75	94.38	95.36	923972
2023-06-16	95.99	96.34	94.41	94.62	1841147
2023-06-20	94.07	94.59	92.57	92.66	944467
2023-06-21	91.98	93.85	91.68	93.42	666774
2023-06-22	93.34	93.40	91.86	92.04	897067
2023-06-23	91.55	92.06	90.16	90.45	3115698
2023-06-26	90.21	92.65	90.21	92.56	843542
2023-06-27	92.93	95.04	92.68	94.44	694693
2023-06-28	94.56	94.71	92.90	93.88	646248
2023-06-29	93.41	94.53	93.28	94.28	594027
2023-06-30	94.70	94.75	93.14	94.35	915524
2023-07-03	94.01	95.67	93.88	95.52	469966
2023-07-05	94.85	95.92	94.15	94.65	767208
2023-07-06	93.48	95.21	93.21	94.94	762867
2023-07-07	95.04	96.50	95.04	95.26	1155030
2023-07-10	95.58	96.93	95.58	96.23	641563
2023-07-11	96.19	98.33	96.13	98.21	840288
2023-07-12	99.15	99.15	97.03	97.64	925711
2023-07-13	97.80	97.99	96.72	96.85	713917
2023-07-14	97.17	97.17	95.13	95.60	751001
2023-07-17	94.93	95.30	94.00	94.85	674366
2023-07-18	95.00	96.74	95.00	95.90	679706
2023-07-19	96.16	98.57	96.13	98.32	959695
2023-07-20	98.32	99.44	97.36	98.56	1031564
2023-07-21	98.41	98.98	97.96	98.60	635025
2023-07-24	97.86	99.05	97.28	97.94	874376
2023-07-25	97.97	98.66	97.29	97.92	620683
2023-07-26	98.15	99.11	97.73	98.28	982933
2023-07-27	98.80	98.80	97.27	97.66	724913
2023-07-28	98.75	100.65	98.29	100.40	1176183
2023-07-31	100.44	100.88	99.48	100.18	1201263
2023-08-01	99.90	99.95	98.68	99.39	835371
2023-08-02	98.65	99.60	97.10	97.44	1387945
2023-08-03	99.62	100.01	96.50	98.22	1598301
2023-08-04	98.50	99.62	98.05	98.52	808156
2023-08-07	99.34	100.43	99.24	100.00	916383
2023-08-08	99.43	99.65	97.30	97.92	1057199
2023-08-09	97.79	98.75	97.35	97.96	916244
2023-08-10	98.46	99.06	96.11	96.44	874973
2023-08-11	95.89	95.89	94.66	95.23	872665
2023-08-14	95.04	95.65	93.85	95.39	923182
2023-08-15	95.12	95.34	94.01	94.56	781292
2023-08-16	94.46	95.21	93.91	94.31	659998
2023-08-17	94.74	95.05	93.08	93.33	692852
2023-08-18	92.81	95.04	92.62	94.99	850407
2023-08-21	94.91	95.30	93.06	93.52	825918
2023-08-22	93.52	93.90	92.42	92.86	581706
2023-08-23	92.86	93.27	92.35	93.19	452833
2023-08-24	92.88	93.54	92.44	93.14	529018
2023-08-25	93.26	94.28	93.12	93.76	463048
2023-08-28	94.22	94.30	92.62	93.04	648157
2023-08-29	92.89	94.42	92.61	94.38	664003
2023-08-30	94.52	94.97	93.92	94.63	983961
2023-08-31	92.66	93.19	90.39	90.43	1910998
2023-09-01	91.04	91.04	87.93	88.35	1402466
2023-09-05	88.31	89.16	87.52	88.65	1143227
2023-09-06	88.58	89.32	87.22	87.38	1092041
2023-09-07	87.24	87.63	86.02	86.19	1691856
2023-09-08	86.25	86.70	85.23	86.32	1114481
2023-09-11	86.55	86.55	86.55	86.55	102790
2023-09-12	86.19	87.83	85.91	86.98	917143
2023-09-13	87.44	87.71	86.43	87.37	1177787
2023-09-14	88.40	90.07	88.16	89.89	1015243
2023-09-15	89.89	91.26	89.73	90.54	2382465
2023-09-18	90.23	90.36	87.60	87.82	838409
2023-09-19	87.97	88.75	87.75	88.50	1011975
2023-09-20	88.58	88.84	87.53	87.58	518336
2023-09-21	87.69	87.86	86.74	86.75	656347
2023-09-22	86.95	87.14	85.86	85.93	507844
2023-09-25	85.81	86.49	85.32	85.59	723855
2023-09-26	85.61	86.38	84.76	84.95	1009815
2023-09-27	84.94	86.76	84.80	86.29	938430
2023-09-28	86.31	87.44	85.12	87.14	908840
2023-09-29	87.56	88.14	85.76	86.13	962735
2023-10-02	85.75	86.14	84.53	85.65	1030922
2023-10-03	85.35	86.43	85.29	85.71	851112
2023-10-04	85.98	86.42	84.58	85.51	643763
2023-10-05	85.21	85.51	83.80	84.35	650884
2023-10-06	84.22	85.54	83.75	84.86	719869
2023-10-09	84.38	86.80	84.29	86.35	722131
2023-10-10	86.35	87.08	86.26	86.50	620216
2023-10-11	86.39	87.14	85.13	85.99	632846
2023-10-12	86.17	86.31	83.71	84.74	898159
2023-10-13	84.92	86.18	83.93	84.00	1233971
2023-10-16	84.49	86.20	84.49	85.75	1268057
2023-10-17	85.75	86.59	85.54	86.21	924525
2023-10-18	83.23	84.18	82.46	83.78	1465648
2023-10-19	83.92	84.25	82.88	83.31	1142636
2023-10-20	84.04	85.95	83.03	85.33	1581638
2023-10-23	85.23	85.92	83.94	84.19	1148516
2023-10-24	84.50	85.01	83.43	83.75	959667
2023-10-25	83.56	83.56	81.94	82.73	815234
2023-10-26	82.80	82.93	80.18	81.02	1167644
2023-10-27	81.78	83.24	80.95	81.26	1511252
2023-10-30	81.81	82.30	80.17	80.62	1498968
2023-10-31	80.70	82.22	80.42	81.83	1450034
2023-11-01	82.20	82.20	80.41	81.46	1377182
2023-11-02	83.91	83.91	81.14	81.43	2481449
2023-11-03	81.96	82.45	80.74	81.69	1470949
2023-11-06	81.80	82.38	80.83	82.00	956422
2023-11-07	81.44	83.16	81.06	82.77	1152155
2023-11-08	82.56	83.05	81.15	81.40	850233
2023-11-09	81.88	81.88	80.07	80.12	951029
2023-11-10	80.73	80.73	79.21	79.96	1711700
2023-11-13	79.85	80.50	78.69	78.97	974642
2023-11-14	80.00	83.55	79.81	83.29	1234756
2023-11-15	83.36	84.47	82.89	83.25	1076809
2023-11-16	82.90	83.66	81.79	81.86	1687777
2023-11-17	82.87	83.00	81.49	82.60	1154390
2023-11-20	82.31	82.40	81.42	82.03	852984
2023-11-21	81.83	82.40	81.31	82.31	1198730
2023-11-22	82.34	83.04	82.08	82.74	1064031
2023-11-24	82.74	82.74	81.86	82.51	405675
2023-11-27	82.17	82.17	80.55	81.41	895343
2023-11-28	81.41	82.42	80.79	82.39	1150201
2023-11-29	82.17	83.11	81.38	81.57	1131420
2023-11-30	81.06	82.08	80.08	82.05	3134861
2023-12-01	82.53	83.76	81.92	83.26	871304
2023-12-04	83.19	85.97	82.99	85.72	1941246
2023-12-05	85.24	85.49	84.45	85.07	1114920
2023-12-06	85.22	86.31	85.07	85.51	954341
2023-12-07	85.54	86.76	85.04	86.02	781553
2023-12-08	86.08	86.24	84.46	84.50	1069984
2023-12-11	84.40	84.89	83.72	84.42	1043780
2023-12-12	84.55	84.55	83.43	83.60	1265056
2023-12-13	83.40	84.86	82.40	84.85	1531403
2023-12-14	85.63	86.57	84.78	85.04	1933311
2023-12-15	85.26	86.00	84.48	84.95	3614664
2023-12-18	85.52	85.70	84.20	84.41	1289071
2023-12-19	84.63	85.53	84.03	85.06	1627018
2023-12-20	84.42	86.49	84.09	85.24	1016332
2023-12-21	85.71	86.50	85.33	85.85	872946
2023-12-22	85.94	87.62	85.64	87.27	758743
2023-12-26	87.28	87.99	86.90	87.25	626102
2023-12-27	87.16	87.41	86.49	86.86	511866
2023-12-28	86.88	87.30	86.47	86.89	530845
2023-12-29	86.74	87.30	85.93	86.39	844099
2024-01-02	86.43	87.60	86.20	87.13	1250238
2024-01-03	87.00	89.71	86.68	87.34	2243375
2024-01-04	87.00	88.43	86.91	88.21	1614183
2024-01-05	87.85	89.71	87.59	88.59	1814594
2024-01-08	88.37	88.37	86.60	87.59	1258559
2024-01-09	87.03	87.61	86.31	86.62	992481
2024-01-10	86.68	87.43	86.64	87.19	875140
2024-01-11	87.12	87.49	85.92	87.00	1152201
2024-01-12	87.49	88.34	86.82	86.87	951717
2024-01-16	86.73	86.73	85.20	85.81	1225664
2024-01-17	85.33	85.83	84.69	84.94	902736
2024-01-18	85.08	85.76	84.79	85.57	783576
2024-01-19	86.03	86.60	84.38	86.25	1219619
2024-01-22	86.97	87.68	86.16	87.13	876299
2024-01-23	87.42	88.00	87.25	87.30	882853
2024-01-24	87.73	87.73	85.42	85.57	684150
2024-01-25	86.03	87.00	85.65	86.92	709699
2024-01-26	87.22	87.68	86.28	87.39	917113
2024-01-29	87.23	87.50	85.71	85.84	1553280
2024-01-30	84.81	86.01	84.13	85.91	1288959
2024-01-31	85.85	85.87	83.97	84.09	2906914
2024-02-01	77.53	79.00	71.57	73.50	7420053
2024-02-02	73.13	75.05	72.40	74.13	2667589
2024-02-05	73.39	74.22	72.11	74.04	2192081
2024-02-06	74.00	75.82	74.00	74.52	1671530
2024-02-07	74.92	74.98	73.19	73.66	1613726
2024-02-08	73.82	74.73	72.06	74.66	1891765
2024-02-09	74.85	74.85	73.59	74.67	941658
2024-02-12	74.67	76.39	74.55	75.76	1069798
2024-02-13	74.73	75.05	73.38	74.09	1246443
2024-02-14	74.06	74.26	73.22	73.84	931511
2024-02-15	73.83	74.23	73.53	73.70	1301586
2024-02-16	73.39	73.48	72.18	72.25	876301
2024-02-20	72.10	72.60	71.29	71.64	1280958
2024-02-21	71.93	72.74	71.42	72.50	1108812
2024-02-22	72.03	73.85	72.01	73.65	1298713
2024-02-23	73.91	74.30	72.92	73.35	1351435
2024-02-26	73.15	73.88	72.90	73.43	1115617
2024-02-27	73.60	74.41	72.91	74.22	1492234
2024-02-28	73.93	74.56	73.79	74.39	1167092
2024-02-29	74.44	75.02	73.90	74.08	2670252
2024-03-01	74.65	74.65	72.64	73.88	1402511
2024-03-04	73.80	73.90	70.33	70.45	2261429
2024-03-05	70.08	70.67	69.12	69.65	1624584
2024-03-06	72.57	74.32	71.36	71.96	2525565
2024-03-07	72.07	72.74	71.54	72.61	1576874
2024-03-08	72.82	73.25	72.29	72.45	1066012
2024-03-11	72.82	75.39	72.82	75.00	1802221
2024-03-12	74.87	75.92	74.66	75.68	1391633
2024-03-13	75.39	77.42	75.26	75.31	1794856
2024-03-14	74.93	75.10	73.42	74.90	2175053
2024-03-15	74.46	75.87	73.91	73.94	10532613
2024-03-18	74.28	74.40	73.22	73.38	1794627
2024-03-19	73.61	74.53	73.00	74.06	1748850
2024-03-20	73.83	73.97	72.92	73.95	1146797
2024-03-21	73.82	74.43	72.76	74.35	1352109
2024-03-22	75.01	75.33	74.09	74.47	981136
2024-03-25	74.86	74.95	73.89	74.82	2006111
2024-03-26	74.92	75.01	72.82	72.83	1683046
2024-03-27	72.42	74.55	72.42	74.32	1185186
2024-03-28	75.07	76.28	74.47	76.14	1461682
2024-04-01	74.73	75.19	73.10	73.34	1324704
2024-04-02	73.38	73.40	72.04	72.22	1165732
2024-04-03	72.78	73.13	71.67	71.77	852240
2024-04-04	71.72	73.00	71.46	71.68	881279
2024-04-05	71.41	71.97	71.07	71.18	1034787
2024-04-08	70.86	72.56	70.80	72.06	1004671
2024-04-09	71.54	73.02	71.54	72.93	1049616
2024-04-10	72.20	72.68	71.01	72.01	1055620
2024-04-11	72.70	73.53	72.02	72.15	945697
2024-04-12	71.72	71.72	70.39	70.48	743308
2024-04-15	70.53	70.76	68.47	69.01	1285688
2024-04-16	68.83	68.83	67.35	67.89	1642985
2024-04-17	66.08	68.87	65.00	68.81	2071381
2024-04-18	69.25	69.94	68.98	69.87	1685870
2024-04-19	70.07	71.55	69.92	71.22	1570637
2024-04-22	71.66	71.89	70.53	70.76	1344555
2024-04-23	70.29	71.61	70.28	70.35	843226
2024-04-24	69.84	70.98	69.66	70.94	1136010
2024-04-25	71.20	71.58	69.70	70.26	2364308
2024-04-26	70.06	70.80	69.69	70.22	1026328
2024-04-29	70.28	71.80	70.26	71.70	1640679
2024-04-30	71.55	71.76	70.16	71.00	3140465
2024-05-01	70.95	72.83	70.41	72.09	2855929
2024-05-02	81.00	85.00	79.60	80.93	6430404
2024-05-03	81.22	81.67	79.88	81.20	2545846
2024-05-06	81.93	82.10	78.65	78.75	2101321
2024-05-07	78.91	79.90	78.16	79.53	1399621
2024-05-08	79.42	81.04	79.05	80.97	1192833
2024-05-09	81.23	81.95	80.41	81.26	1013369
2024-05-10	81.80	82.83	81.36	82.72	1289764
2024-05-13	82.96	84.68	82.72	84.47	1283112
2024-05-14	84.98	86.39	83.86	83.87	1465216
2024-05-15	84.23	84.23	82.04	83.35	1832692
2024-05-16	83.20	83.46	81.67	83.15	1334027
2024-05-17	83.22	84.56	83.08	84.11	1625447
2024-05-20	84.11	84.69	83.45	84.53	1268083
2024-05-21	84.29	84.48	82.37	82.60	1234593
2024-05-22	82.03	84.51	81.39	84.34	2018206
2024-05-23	84.01	85.59	83.85	84.60	2228330
2024-05-24	84.79	86.85	84.79	86.72	2141602
2024-05-28	86.59	86.74	85.07	86.03	2035470
2024-05-29	85.23	85.39	83.91	83.99	1411422
2024-05-30	84.02	85.16	83.38	84.89	1389669
2024-05-31	85.20	86.57	84.85	86.37	6563951
2024-06-03	86.77	87.99	86.66	87.11	1295528
2024-06-04	87.00	87.21	85.81	85.99	1143323
2024-06-05	86.25	87.70	85.87	87.64	1066478
2024-06-06	88.20	88.34	87.27	87.83	1023922
2024-06-07	86.59	88.61	86.35	86.98	1538096
2024-06-10	86.52	86.77	85.22	85.59	1321005
2024-06-11	84.85	84.95	84.00	84.45	1172308
2024-06-12	85.26	86.10	84.37	84.79	772599
2024-06-13	84.48	84.72	83.41	84.52	818641
2024-06-14	84.24	84.24	82.16	83.60	1009444
2024-06-17	83.60	86.01	83.23	85.80	1252201
2024-06-18	85.95	87.51	85.54	85.67	1211434
2024-06-20	85.32	87.67	85.32	87.49	1773251
2024-06-21	87.53	88.24	86.46	86.79	4337419
2024-06-24	87.13	89.07	86.65	88.49	1310334
2024-06-25	89.02	90.24	88.28	89.50	1478505
2024-06-26	89.00	90.08	88.75	89.26	1751362
2024-06-27	89.12	89.56	87.48	87.73	1087541
2024-06-28	88.22	88.65	87.27	88.12	3426329
2024-07-01	88.31	88.88	86.55	86.81	907303
2024-07-02	86.79	87.30	86.03	86.15	1396081
2024-07-03	86.55	87.82	86.40	87.51	799696
2024-07-05	86.24	87.60	85.51	86.49	1430327
2024-07-08	86.70	87.19	85.71	86.62	1043194
2024-07-09	87.67	87.90	86.41	86.55	1388748
2024-07-10	87.01	87.01	84.24	85.44	1653695
2024-07-11	85.89	87.13	85.47	86.37	1084818
2024-07-12	86.89	87.55	86.22	86.76	1702360
2024-07-15	87.10	87.35	86.02	87.03	1755471
2024-07-16	87.17	89.11	87.17	87.74	1606820
2024-07-17	87.09	89.00	86.54	88.97	1279703
2024-07-18	88.70	89.81	86.96	87.40	1457154
2024-07-19	87.63	88.90	86.79	88.86	1400278
2024-07-22	90.62	91.36	89.69	90.19	1549364
2024-07-23	89.04	91.09	88.60	90.63	1254610
2024-07-24	90.65	91.49	89.65	90.21	1160306
2024-07-25	90.51	91.61	89.27	89.41	1764955
2024-07-26	89.58	90.12	88.54	89.47	1379110
2024-07-29	89.59	89.91	88.51	89.25	1297368
2024-07-30	89.48	90.19	88.65	89.34	973387
2024-07-31	89.49	89.98	87.48	89.05	4435546
2024-08-01	98.86	105.41	98.28	102.21	4117459
2024-08-02	101.55	102.73	97.79	98.63	2362097
2024-08-05	98.00	99.38	96.51	98.73	1705371
2024-08-06	98.49	101.41	98.07	99.18	1626149
2024-08-07	99.26	100.27	97.67	97.77	1342380
2024-08-08	98.10	99.49	97.21	98.57	1662202
2024-08-09	99.01	99.04	97.88	98.51	745141
2024-08-12	98.26	98.77	97.51	98.70	818657
2024-08-13	98.05	98.62	96.37	98.26	1169300
2024-08-14	98.26	98.45	97.36	97.79	798713
2024-08-15	98.63	99.98	97.70	97.84	771939
2024-08-16	97.93	99.50	97.20	99.22	1227242
2024-08-19	99.21	101.10	98.51	101.05	1153265
2024-08-20	101.00	101.00	99.01	99.18	770161
2024-08-21	99.67	101.00	99.19	100.67	755720
2024-08-22	100.62	101.52	100.57	101.33	663612
2024-08-23	101.23	102.08	101.11	101.79	604992
2024-08-26	102.39	102.67	101.61	102.31	628639
2024-08-27	102.47	103.75	101.87	103.60	849940
2024-08-28	103.55	104.00	102.67	103.96	915306
2024-08-29	104.24	104.65	102.90	103.01	1028760
2024-08-30	103.47	103.87	102.78	103.51	1640922
2024-09-03	103.25	104.10	102.50	103.61	1109298
2024-09-04	103.63	104.40	103.19	104.13	1213379
2024-09-05	104.21	104.50	101.18	102.18	1034741
2024-09-06	101.87	102.52	99.92	100.80	1148360
2024-09-09	100.86	102.56	100.86	101.07	1032152
2024-09-10	100.98	101.47	100.16	101.07	859306
2024-09-11	100.83	100.84	98.95	100.07	876093
2024-09-12	100.00	100.65	98.39	99.46	973991
2024-09-13	99.73	100.40	97.77	100.07	744184
2024-09-16	100.11	100.68	99.07	100.31	1049012
2024-09-17	100.84	101.42	99.23	100.26	1460194
2024-09-18	100.59	103.64	99.99	102.04	1649110
2024-09-19	102.99	103.85	102.23	103.64	1514764
2024-09-20	102.74	104.59	100.91	104.20	7034158
2024-09-23	104.20	106.86	104.06	106.45	2094974
2024-09-24	106.26	108.98	105.73	108.87	1678157
2024-09-25	108.87	109.24	107.48	108.02	1115010
2024-09-26	108.56	109.33	107.22	107.54	1137088
2024-09-27	108.49	108.69	107.57	108.34	982154
2024-09-30	108.94	110.51	108.52	110.37	1474903
2024-10-01	110.37	110.37	108.37	109.80	1190497
2024-10-02	108.95	109.93	108.23	108.40	649923
2024-10-03	108.01	108.29	105.27	105.50	976110
2024-10-04	106.85	108.51	105.46	106.73	1224328
2024-10-07	106.85	107.09	106.00	106.72	632320
2024-10-08	106.62	108.39	106.22	107.93	1105553
2024-10-09	107.26	108.55	106.21	108.26	1005113
2024-10-10	108.36	108.36	106.55	108.04	859882
2024-10-11	108.58	110.36	108.47	110.17	620937
2024-10-14	110.59	110.59	108.63	110.16	687256
2024-10-15	110.35	111.31	108.37	109.10	1181249
2024-10-16	111.01	113.10	110.52	110.64	1076963
2024-10-17	110.42	111.01	109.67	110.89	725839
2024-10-18	111.05	111.05	109.27	110.13	1683959
2024-10-21	109.90	109.90	108.46	108.88	1056919
2024-10-22	108.85	108.88	107.56	108.09	924090
2024-10-23	107.97	108.79	107.72	107.86	832429
2024-10-24	107.90	108.09	106.34	106.73	1089745
2024-10-25	107.34	108.37	106.73	108.12	954522
2024-10-28	108.87	109.12	107.85	108.94	1123492
2024-10-29	109.00	110.30	107.90	108.00	1091477
2024-10-30	107.91	109.98	107.28	109.64	2247090
2024-10-31	103.26	108.53	100.44	103.04	4086822
2024-11-01	102.90	103.47	101.57	101.82	1570109
2024-11-04	102.27	104.15	101.97	102.65	1027464
2024-11-05	102.99	105.02	102.51	104.93	1148081
2024-11-06	106.83	107.36	103.50	106.42	2331918
2024-11-07	106.66	109.40	106.47	107.91	1734199
2024-11-08	107.85	109.34	107.72	108.56	933091
2024-11-11	109.01	110.48	108.94	109.03	917698
2024-11-12	110.52	110.52	108.68	109.09	958253
2024-11-13	109.32	111.76	109.27	111.68	1462909
2024-11-14	111.33	112.24	110.59	111.48	1136978
2024-11-15	111.26	111.51	110.03	110.19	992095
2024-11-18	110.19	111.07	109.59	109.99	629393
2024-11-19	109.03	110.19	108.78	109.08	773656
2024-11-20	109.58	109.60	108.17	109.03	645392
2024-11-21	109.37	109.55	108.24	108.54	774029
2024-11-22	108.40	108.85	106.78	107.61	1265718
2024-11-25	108.80	109.65	105.85	107.54	2658464
2024-11-26	107.71	108.11	105.80	106.36	1513762
2024-11-27	106.74	107.10	104.40	105.25	1315819
2024-11-29	105.43	105.77	104.93	105.58	499040
2024-12-02	105.97	107.48	104.74	106.18	1200084
2024-12-03	105.85	108.07	105.49	107.60	1362968
2024-12-04	107.16	107.68	105.66	107.62	978174
2024-12-05	107.94	108.27	105.48	106.17	943769
2024-12-06	106.53	106.53	104.56	105.43	1013110
2024-12-09	106.00	108.76	105.91	108.14	1225562
2024-12-10	108.39	109.83	106.34	109.21	1211237
2024-12-11	110.00	110.66	108.66	109.13	1236706
2024-12-12	108.66	114.68	106.54	114.06	2392259
2024-12-13	114.82	114.82	110.30	111.38	1632119
2024-12-16	111.28	112.23	109.59	110.11	1064887
2024-12-17	109.72	110.50	108.76	108.88	792226
2024-12-18	109.20	109.54	106.35	106.45	947443
2024-12-19	107.00	107.60	104.88	105.00	1352073
2024-12-20	105.04	105.40	102.96	104.34	2001757

Explore More About CHRW

Coins representing dividend payouts and trends

CHRW Dividend History

Discover C.H. Robinson Worldwide'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

CHRW Stock Split History

Discover C.H. Robinson Worldwide'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

CHRW Historical Prices

Explore C.H. Robinson Worldwide's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics