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

CMA Historical Prices

Summary

Key Stock Metrics

48.12

(April 9, 2025)

52-Week Low

73.45

(November 25, 2024)

52-Week High

102.66

(March 12, 2018)

All-Time High

70.46

(September 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-12-01	18.33	18.67	18.33	18.58	263836
1993-12-02	18.58	19.08	18.58	19.08	456276
1993-12-03	19.00	19.08	18.75	18.92	410679
1993-12-06	18.83	18.92	18.75	18.83	340182
1993-12-07	18.58	18.67	18.33	18.58	269386
1993-12-08	18.67	18.83	18.58	18.67	544923
1993-12-09	18.58	18.67	18.33	18.33	112044
1993-12-10	18.50	18.50	18.00	18.25	239388
1993-12-13	18.17	18.25	17.92	18.17	135592
1993-12-14	18.08	18.17	18.00	18.08	133942
1993-12-15	18.08	18.33	18.08	18.25	184791
1993-12-16	18.08	18.17	17.75	17.92	402579
1993-12-17	17.92	18.08	17.92	18.00	201289
1993-12-20	18.08	18.08	17.92	18.00	204739
1993-12-21	18.00	18.08	17.67	17.67	388930
1993-12-22	17.92	17.92	17.50	17.50	223188
1993-12-23	17.67	17.83	17.58	17.83	265636
1993-12-27	17.67	17.75	17.58	17.67	132892
1993-12-28	17.83	18.00	17.83	18.00	277785
1993-12-29	18.00	18.00	17.67	17.83	131992
1993-12-30	17.83	17.92	17.50	17.50	296985
1993-12-31	17.42	17.92	17.42	17.75	461826
1994-01-03	17.67	17.83	17.33	17.33	251986
1994-01-04	17.50	17.92	17.50	17.92	172941
1994-01-05	17.92	18.08	17.67	17.67	210738
1994-01-06	17.75	17.92	17.50	17.50	604320
1994-01-07	17.67	17.92	17.50	17.92	361032
1994-01-10	17.92	17.92	17.75	17.75	209239
1994-01-11	17.75	18.00	17.75	17.83	258886
1994-01-12	17.83	17.92	17.75	17.75	202489
1994-01-13	17.75	17.83	17.42	17.58	862306
1994-01-14	17.58	18.08	17.58	17.92	334782
1994-01-17	18.08	18.17	17.92	18.17	144292
1994-01-18	18.08	18.33	18.00	18.08	322183
1994-01-19	18.17	18.50	18.17	18.25	511173
1994-01-20	18.17	18.17	17.75	18.00	145342
1994-01-21	18.08	18.08	17.50	17.58	367482
1994-01-24	17.58	17.75	17.50	17.67	233538
1994-01-25	17.67	17.83	17.58	17.67	231888
1994-01-26	17.67	18.17	17.67	18.17	460476
1994-01-27	18.25	18.33	18.08	18.33	171291
1994-01-28	18.33	18.75	18.33	18.50	294885
1994-01-31	18.58	18.75	18.58	18.75	304185
1994-02-01	18.67	18.83	18.67	18.83	171441
1994-02-02	18.75	18.83	18.67	18.75	187491
1994-02-03	18.67	18.67	18.50	18.67	294285
1994-02-04	18.58	18.58	18.00	18.00	510423
1994-02-07	17.92	17.92	17.58	17.83	1159741
1994-02-08	17.92	17.92	17.83	17.83	446827
1994-02-09	17.83	18.17	17.75	18.17	459576
1994-02-10	18.17	18.17	17.75	17.83	322183
1994-02-11	17.92	18.00	17.75	17.83	317533
1994-02-14	17.92	18.00	17.83	17.83	282135
1994-02-15	17.92	18.00	17.75	18.00	423579
1994-02-16	17.83	17.92	17.67	17.75	245088
1994-02-17	17.92	17.92	17.42	17.50	198289
1994-02-18	17.67	17.67	17.50	17.58	382630
1994-02-22	17.83	18.25	17.67	18.08	358932
1994-02-23	18.17	18.33	18.08	18.33	394479
1994-02-24	18.33	18.33	18.08	18.17	272235
1994-02-25	18.17	18.17	17.92	18.08	236838
1994-02-28	18.08	18.25	18.08	18.08	216438
1994-03-01	17.92	18.00	17.50	17.67	410679
1994-03-02	17.58	17.92	17.50	17.92	432577
1994-03-03	17.92	17.92	17.58	17.58	238038
1994-03-04	17.75	17.75	17.42	17.58	269686
1994-03-07	17.75	17.83	17.67	17.75	170691
1994-03-08	17.75	17.75	17.42	17.50	118944
1994-03-09	17.75	17.75	17.25	17.42	219438
1994-03-10	17.42	17.50	17.33	17.50	223038
1994-03-11	17.50	17.75	17.42	17.75	224688
1994-03-14	17.75	18.08	17.75	17.92	169791
1994-03-15	17.92	18.08	17.92	17.92	197389
1994-03-16	18.08	18.17	17.92	17.92	133192
1994-03-17	18.00	18.17	17.92	18.00	354732
1994-03-18	18.33	18.33	18.00	18.17	323233
1994-03-21	18.25	18.25	17.83	17.92	255286
1994-03-22	17.92	18.08	17.83	17.83	299835
1994-03-23	17.92	18.08	17.83	18.08	434077
1994-03-24	18.08	18.25	18.00	18.08	323233
1994-03-25	18.25	18.50	18.17	18.42	266986
1994-03-28	18.42	18.42	17.92	18.00	430177
1994-03-29	18.00	18.08	17.83	18.08	213888
1994-03-30	18.00	18.00	17.42	17.42	330882
1994-03-31	17.42	17.67	16.83	16.92	845508
1994-04-04	16.83	17.08	16.75	16.92	1193340
1994-04-05	17.25	17.50	17.17	17.25	251386
1994-04-06	17.33	17.50	17.08	17.50	388330
1994-04-07	17.58	17.75	17.50	17.75	260986
1994-04-08	17.75	17.75	17.42	17.58	164541
1994-04-11	17.75	18.42	17.67	18.42	251386
1994-04-12	18.25	18.42	17.92	18.00	209839
1994-04-13	18.00	18.58	18.00	18.25	862306
1994-04-14	18.17	18.58	18.17	18.42	401979
1994-04-15	18.42	18.50	18.33	18.42	115944
1994-04-18	18.42	18.42	18.25	18.33	221688
1994-04-19	18.25	18.58	18.17	18.33	686065
1994-04-20	18.33	18.42	18.08	18.33	157341
1994-04-21	18.42	18.92	18.25	18.67	731812
1994-04-22	18.67	18.92	18.58	18.58	598920
1994-04-25	18.67	18.83	18.50	18.83	251836
1994-04-26	18.67	18.83	18.58	18.75	311383
1994-04-28	18.67	18.75	18.50	18.58	289935
1994-04-29	18.58	18.67	18.50	18.58	515673
1994-05-02	18.50	18.58	18.42	18.42	537123
1994-05-03	18.42	18.50	18.25	18.42	629668
1994-05-04	18.42	18.67	18.42	18.58	265336
1994-05-05	18.75	19.33	18.67	18.75	189141
1994-05-06	18.67	18.83	18.67	18.75	142192
1994-05-09	18.67	18.67	18.25	18.25	95994
1994-05-10	18.33	18.50	18.25	18.42	91044
1994-05-11	18.58	18.75	18.58	18.67	229938
1994-05-12	18.75	18.83	18.75	18.83	160791
1994-05-13	18.83	19.17	18.83	19.00	203689
1994-05-16	18.83	19.08	18.75	19.08	230988
1994-05-17	19.08	19.42	18.92	19.42	359382
1994-05-18	19.33	20.00	19.33	19.92	1305534
1994-05-19	19.83	20.00	19.83	19.92	363432
1994-05-20	19.92	20.08	19.75	20.00	346182
1994-05-23	20.00	20.08	19.83	19.92	478026
1994-05-24	19.92	20.25	19.92	20.17	242238
1994-05-25	20.17	20.25	20.08	20.17	588120
1994-05-26	20.17	20.25	20.08	20.25	182991
1994-05-27	20.08	20.17	19.83	20.00	97044
1994-05-31	20.08	20.08	19.92	20.00	187341
1994-06-01	19.92	20.33	19.83	20.25	223038
1994-06-02	20.25	20.58	20.25	20.50	214788
1994-06-03	20.42	20.50	20.33	20.50	365082
1994-06-06	20.58	20.58	20.42	20.50	198439
1994-06-07	20.50	20.50	20.42	20.50	236388
1994-06-08	20.42	20.50	20.17	20.33	188691
1994-06-09	20.17	20.33	20.17	20.33	116544
1994-06-10	20.25	20.50	20.17	20.33	122244
1994-06-13	20.33	20.42	20.17	20.33	472176
1994-06-14	20.25	20.33	20.08	20.08	301485
1994-06-15	20.08	20.17	20.00	20.17	226788
1994-06-16	20.00	20.33	20.00	20.33	179991
1994-06-17	20.25	20.33	20.17	20.25	361482
1994-06-20	20.17	20.25	19.67	19.75	256336
1994-06-21	19.75	19.75	19.42	19.58	477276
1994-06-22	19.58	19.75	19.50	19.58	145792
1994-06-23	19.58	19.75	19.50	19.58	174291
1994-06-24	19.50	19.58	18.83	18.83	310483
1994-06-27	18.83	19.17	18.67	19.17	184491
1994-06-28	19.17	19.17	18.75	19.00	217338
1994-06-29	19.00	19.25	18.92	18.92	369882
1994-06-30	18.92	19.00	18.67	18.83	145942
1994-07-01	18.92	19.17	18.92	19.00	173241
1994-07-05	19.08	19.17	19.00	19.00	366732
1994-07-06	19.08	19.25	19.00	19.25	240588
1994-07-07	19.25	19.25	19.00	19.08	218088
1994-07-08	19.00	19.08	18.75	19.00	142792
1994-07-11	19.00	19.08	18.83	18.83	157191
1994-07-12	18.92	19.08	18.83	18.83	249588
1994-07-13	18.83	19.08	18.83	19.00	203239
1994-07-14	19.00	19.33	19.00	19.33	619918
1994-07-15	19.25	19.75	19.25	19.75	665817
1994-07-18	19.75	19.75	19.58	19.75	257986
1994-07-19	19.67	19.75	19.58	19.75	616918
1994-07-20	19.75	19.75	19.33	19.33	421029
1994-07-21	19.25	19.33	19.08	19.25	408429
1994-07-22	19.33	19.33	19.17	19.33	273285
1994-07-25	19.25	19.58	19.25	19.42	518373
1994-07-26	19.33	19.58	19.33	19.50	139192
1994-07-27	19.50	19.50	19.33	19.42	276585
1994-07-28	19.42	19.67	19.42	19.67	164091
1994-07-29	19.67	19.92	19.67	19.83	283635
1994-08-01	19.83	20.25	19.83	20.25	602370
1994-08-02	20.25	20.25	19.83	19.92	282135
1994-08-03	20.00	20.00	19.83	20.00	249438
1994-08-04	20.00	20.08	20.00	20.00	128244
1994-08-05	20.00	20.08	19.92	20.00	157641
1994-08-08	19.92	20.33	19.92	20.25	419829
1994-08-09	20.25	20.50	20.25	20.42	324733
1994-08-10	20.33	20.58	20.25	20.58	376030
1994-08-11	20.50	20.58	20.33	20.33	251086
1994-08-12	20.33	20.42	20.33	20.33	272835
1994-08-15	20.42	20.50	20.25	20.33	212388
1994-08-16	20.50	20.83	20.50	20.83	866956
1994-08-17	20.75	20.83	20.50	20.50	129294
1994-08-18	20.42	20.50	20.00	20.00	415779
1994-08-19	20.00	20.42	20.00	20.42	118044
1994-08-22	20.17	20.25	19.83	20.17	219738
1994-08-23	20.08	20.33	20.08	20.33	141592
1994-08-24	20.25	20.58	20.25	20.50	351282
1994-08-25	20.50	20.67	20.33	20.42	158391
1994-08-26	20.42	20.75	20.42	20.58	525123
1994-08-29	20.58	20.83	20.50	20.75	367932
1994-08-30	20.75	20.83	20.50	20.50	311683
1994-08-31	20.42	20.67	20.25	20.25	595770
1994-09-01	20.17	20.25	20.17	20.25	897555
1994-09-02	20.25	20.42	19.92	20.00	416079
1994-09-06	20.00	20.25	20.00	20.25	517923
1994-09-07	20.25	20.33	20.17	20.25	216438
1994-09-08	20.25	20.33	20.25	20.25	167241
1994-09-09	20.17	20.17	19.67	19.75	422379
1994-09-12	19.67	20.00	19.67	19.75	275835
1994-09-13	19.92	19.92	19.58	19.75	215838
1994-09-14	19.67	19.83	19.58	19.75	159741
1994-09-15	19.83	19.92	19.75	19.92	180591
1994-09-16	19.75	19.83	19.58	19.75	228888
1994-09-19	19.67	19.83	19.58	19.58	170691
1994-09-20	19.50	19.50	19.08	19.08	381880
1994-09-21	19.08	19.17	18.67	18.67	426579
1994-09-22	18.83	19.00	18.58	18.83	433327
1994-09-23	18.75	18.83	18.58	18.67	178491
1994-09-26	18.67	18.75	18.58	18.75	95994
1994-09-27	18.75	18.75	18.58	18.58	348432
1994-09-28	18.58	18.83	18.58	18.75	187191
1994-09-29	18.75	18.75	18.58	18.75	256636
1994-09-30	18.58	18.67	18.50	18.50	260536
1994-10-03	18.42	18.50	18.25	18.25	163341
1994-10-04	18.17	18.25	17.58	17.67	264286
1994-10-05	17.67	17.92	17.33	17.83	450426
1994-10-06	17.92	17.92	17.33	17.67	314233
1994-10-07	17.75	18.17	17.75	18.08	147592
1994-10-10	18.08	18.25	17.92	18.17	122544
1994-10-11	18.42	18.50	18.25	18.33	718014
1994-10-12	18.33	18.33	17.92	18.00	341082
1994-10-13	18.17	18.25	18.08	18.13	450576
1994-10-14	18.08	18.50	18.08	18.50	167091
1994-10-17	18.33	18.33	18.08	18.17	170241
1994-10-18	18.17	18.33	18.00	18.25	219888
1994-10-19	18.08	18.33	17.83	18.33	263386
1994-10-20	18.33	18.42	18.17	18.42	452076
1994-10-21	18.33	18.42	18.17	18.17	277335
1994-10-24	18.08	18.42	18.00	18.08	342132
1994-10-25	18.00	18.00	17.83	18.00	548223
1994-10-26	18.00	18.17	17.92	18.08	291435
1994-10-27	18.17	18.33	18.08	18.33	177741
1994-10-28	18.33	18.83	18.17	18.75	429579
1994-10-31	18.75	18.75	18.33	18.42	141892
1994-11-01	18.33	18.42	18.08	18.42	180591
1994-11-02	18.25	18.58	18.17	18.50	420129
1994-11-03	18.42	18.58	18.33	18.42	176991
1994-11-04	18.33	18.42	18.08	18.17	201289
1994-11-07	18.25	18.25	17.83	17.92	258436
1994-11-08	17.83	18.00	17.83	17.92	195139
1994-11-09	18.08	18.17	17.83	17.92	236838
1994-11-10	17.92	18.17	17.83	17.83	146692
1994-11-11	17.67	18.00	17.67	18.00	253036
1994-11-14	18.00	18.08	17.92	18.00	249138
1994-11-15	17.92	18.17	17.92	18.08	663417
1994-11-16	18.08	18.08	17.92	17.92	457776
1994-11-17	17.92	18.00	17.58	17.75	227538
1994-11-18	17.75	17.75	17.17	17.42	198589
1994-11-21	17.50	17.50	16.92	16.92	224238
1994-11-22	17.08	17.17	16.92	17.00	328033
1994-11-23	16.92	17.42	16.83	17.42	273285
1994-11-25	17.42	17.58	17.33	17.50	77245
1994-11-28	17.50	17.75	17.50	17.75	259336
1994-11-29	17.67	17.83	17.67	17.75	127044
1994-11-30	17.75	17.83	17.58	17.58	191839
1994-12-01	17.58	17.67	17.42	17.50	281835
1994-12-02	17.50	17.58	17.42	17.42	339282
1994-12-05	17.50	17.75	17.42	17.58	182391
1994-12-06	17.58	17.75	17.42	17.67	86695
1994-12-07	17.58	17.58	17.25	17.42	330732
1994-12-08	17.42	17.50	17.00	17.08	211938
1994-12-09	17.00	17.00	16.75	16.83	254386
1994-12-12	16.75	16.83	16.67	16.75	251686
1994-12-13	16.83	17.33	16.75	17.25	294585
1994-12-14	17.17	17.42	17.08	17.25	214188
1994-12-15	17.17	17.25	16.83	16.83	487476
1994-12-16	16.83	16.83	16.67	16.75	486726
1994-12-19	16.67	16.67	16.25	16.58	757611
1994-12-20	16.58	16.83	16.58	16.67	369432
1994-12-21	16.58	16.75	16.33	16.33	462126
1994-12-22	16.42	16.50	16.08	16.25	368532
1994-12-23	16.17	16.50	16.17	16.42	213888
1994-12-27	16.42	16.67	16.42	16.58	212088
1994-12-28	16.58	16.58	16.17	16.25	144742
1994-12-29	16.25	16.50	16.25	16.42	164991
1994-12-30	16.33	16.50	16.25	16.25	199489
1995-01-03	16.33	16.58	16.17	16.58	423879
1995-01-04	16.58	16.67	16.42	16.42	317833
1995-01-05	16.25	16.42	16.17	16.25	513873
1995-01-06	16.17	16.25	16.08	16.08	448777
1995-01-09	16.25	16.25	16.17	16.25	380380
1995-01-10	16.25	16.67	16.25	16.58	919903
1995-01-11	16.58	16.75	16.58	16.58	389830
1995-01-12	16.67	16.67	16.58	16.67	502024
1995-01-13	16.67	16.67	16.33	16.50	1575820
1995-01-16	16.58	17.00	16.58	16.92	1110243
1995-01-17	16.83	16.92	16.42	16.50	733762
1995-01-18	16.50	16.58	16.33	16.58	459726
1995-01-19	16.50	16.75	16.42	16.58	857656
1995-01-20	16.75	16.83	16.58	16.67	331782
1995-01-23	16.58	16.75	16.50	16.67	402729
1995-01-24	16.75	16.75	16.58	16.67	430327
1995-01-25	16.67	17.00	16.67	16.92	750111
1995-01-26	16.83	16.92	16.67	16.67	373780
1995-01-27	16.75	16.83	16.67	16.75	674215
1995-01-30	16.67	16.67	16.50	16.50	238488
1995-01-31	16.58	16.83	16.58	16.75	727314
1995-02-01	16.83	17.08	16.75	17.00	704364
1995-02-02	17.08	17.50	17.00	17.50	262636
1995-02-03	17.50	18.08	17.50	17.67	455226
1995-02-06	17.83	18.17	17.75	18.17	314233
1995-02-07	18.08	18.17	17.67	17.75	946302
1995-02-08	17.83	18.17	17.83	18.00	555721
1995-02-09	18.00	18.08	17.83	18.00	170241
1995-02-10	18.00	18.25	18.00	18.17	196489
1995-02-13	18.17	18.33	18.08	18.25	279885
1995-02-14	18.42	18.58	18.33	18.42	354882
1995-02-15	18.42	18.42	18.17	18.33	215238
1995-02-16	18.25	18.33	18.08	18.17	267436
1995-02-17	18.08	18.33	18.08	18.33	149392
1995-02-21	18.33	18.33	17.83	17.92	236088
1995-02-22	17.83	18.33	17.83	18.08	317533
1995-02-23	18.17	18.58	18.08	18.42	353232
1995-02-24	18.33	18.50	18.25	18.42	346032
1995-02-27	18.33	18.42	18.08	18.42	282585
1995-02-28	18.42	18.83	18.42	18.83	578970
1995-03-01	18.83	18.92	18.42	18.58	291135
1995-03-02	18.25	18.50	18.17	18.33	493924
1995-03-03	18.25	18.50	18.17	18.50	220938
1995-03-06	18.33	18.50	18.25	18.33	97044
1995-03-07	18.25	18.33	18.25	18.25	599670
1995-03-08	18.25	18.50	18.25	18.42	227238
1995-03-09	18.25	18.33	18.25	18.33	142342
1995-03-10	18.33	18.58	18.33	18.42	395829
1995-03-13	18.42	18.50	18.33	18.42	317983
1995-03-14	18.50	18.50	18.42	18.50	193189
1995-03-15	18.42	18.50	18.25	18.25	275385
1995-03-16	18.25	18.50	18.25	18.42	295035
1995-03-17	18.33	18.67	18.25	18.58	345432
1995-03-20	18.50	18.50	18.33	18.33	221088
1995-03-21	18.25	18.25	18.00	18.08	395979
1995-03-22	18.17	18.33	18.08	18.25	169641
1995-03-23	18.17	18.33	18.00	18.00	184191
1995-03-24	18.17	18.33	18.17	18.33	186441
1995-03-27	18.25	18.33	18.17	18.33	181491
1995-03-28	18.33	18.33	18.25	18.25	115794
1995-03-29	18.33	18.33	18.08	18.25	235938
1995-03-30	18.33	18.50	18.25	18.50	347832
1995-03-31	18.50	18.50	18.33	18.33	190489
1995-04-03	18.33	18.50	18.17	18.42	329683
1995-04-04	18.50	18.58	18.42	18.58	293385
1995-04-05	18.67	18.92	18.50	18.92	382780
1995-04-06	18.75	19.17	18.75	19.17	230838
1995-04-07	19.17	19.33	19.08	19.17	194239
1995-04-10	19.00	19.25	18.92	19.25	290985
1995-04-11	19.17	19.25	19.08	19.08	397929
1995-04-12	18.92	19.08	18.83	19.00	201139
1995-04-13	19.08	19.17	19.00	19.17	143542
1995-04-17	19.17	19.33	19.08	19.17	211038
1995-04-18	19.08	19.25	19.08	19.17	77845
1995-04-19	19.25	19.33	19.17	19.33	325933
1995-04-20	19.25	19.33	19.17	19.17	124644
1995-04-21	19.17	19.33	19.08	19.33	167691
1995-04-24	19.25	19.33	19.08	19.17	205489
1995-04-25	19.17	19.33	19.17	19.33	174441
1995-04-26	19.33	19.33	19.08	19.08	72445
1995-04-27	19.00	19.00	18.75	18.92	113844
1995-04-28	18.92	19.17	18.67	19.17	95544
1995-05-01	19.00	19.00	18.67	18.75	220338
1995-05-02	18.75	18.92	18.67	18.92	147892
1995-05-03	18.83	19.00	18.58	18.92	415029
1995-05-04	18.92	19.17	18.92	19.00	303135
1995-05-05	19.00	19.25	19.00	19.25	251836
1995-05-08	19.17	19.33	19.17	19.17	64047
1995-05-09	19.17	19.50	19.17	19.42	270885
1995-05-10	19.50	19.67	19.33	19.33	489876
1995-05-11	19.33	19.50	19.33	19.33	346932
1995-05-12	19.33	19.58	19.33	19.42	166641
1995-05-15	19.25	19.50	19.25	19.50	179241
1995-05-16	19.50	19.83	19.50	19.67	179541
1995-05-17	19.75	19.92	19.67	19.92	355182
1995-05-18	20.00	20.00	19.67	19.67	355332
1995-05-19	19.67	20.00	19.67	19.92	473826
1995-05-22	20.00	20.08	19.92	19.92	466026
1995-05-23	19.83	20.08	19.83	20.00	280935
1995-05-24	20.00	20.33	20.00	20.25	153741
1995-05-25	20.08	20.50	20.08	20.50	517473
1995-05-26	20.50	20.58	20.42	20.58	153741
1995-05-30	20.50	20.67	20.50	20.58	271035
1995-05-31	20.58	21.08	20.58	21.08	220638
1995-06-01	20.92	21.08	20.92	21.00	142792
1995-06-02	21.08	21.25	20.92	21.17	236838
1995-06-05	21.17	21.33	21.00	21.33	384430
1995-06-06	21.33	22.00	21.33	21.75	791059
1995-06-07	21.67	21.75	21.58	21.75	401229
1995-06-08	21.67	22.08	21.67	21.67	1146993
1995-06-09	21.67	21.75	21.50	21.58	1091494
1995-06-12	21.50	21.92	21.50	21.75	271335
1995-06-13	21.58	21.92	21.50	21.67	608670
1995-06-14	21.58	21.83	21.58	21.58	295485
1995-06-15	21.58	21.75	21.58	21.67	246438
1995-06-16	21.67	21.83	21.58	21.67	357882
1995-06-19	21.67	21.75	21.58	21.58	800359
1995-06-20	21.58	21.67	21.50	21.58	192439
1995-06-21	21.50	21.67	21.25	21.42	342282
1995-06-22	21.42	21.67	21.25	21.58	226038
1995-06-23	21.42	21.50	21.17	21.17	186741
1995-06-26	21.00	21.33	20.92	21.17	194389
1995-06-27	21.00	21.08	20.92	21.08	479376
1995-06-28	21.00	21.42	21.00	21.25	216588
1995-06-29	21.25	21.50	21.25	21.25	155991
1995-06-30	21.25	21.58	21.25	21.42	192439
1995-07-03	21.50	21.50	21.25	21.50	183141
1995-07-05	21.50	21.75	21.42	21.50	241038
1995-07-06	21.58	21.58	21.25	21.50	133192
1995-07-07	21.42	21.67	21.42	21.58	481776
1995-07-10	21.58	21.67	21.42	21.42	79195
1995-07-11	21.50	21.75	21.42	21.58	211188
1995-07-12	21.83	22.25	21.75	22.25	538323
1995-07-13	22.42	23.50	22.42	23.00	523173
1995-07-14	22.83	23.17	22.58	22.67	279435
1995-07-17	22.50	22.67	21.92	22.00	198889
1995-07-18	21.92	22.58	21.92	22.33	200389
1995-07-19	22.17	22.33	21.75	21.92	241488
1995-07-20	22.00	22.17	21.83	22.00	200989
1995-07-21	22.00	22.17	21.83	21.92	221538
1995-07-24	21.92	22.00	21.92	22.00	168741
1995-07-25	22.00	24.50	21.92	23.17	1259787
1995-07-26	23.33	23.83	23.08	23.08	1119843
1995-07-27	23.17	23.25	23.08	23.17	307185
1995-07-28	23.17	23.25	23.00	23.17	254086
1995-07-31	23.17	23.42	23.08	23.33	247188
1995-08-01	23.33	23.33	23.00	23.08	327133
1995-08-02	23.08	23.33	23.08	23.25	257536
1995-08-03	23.25	23.25	23.08	23.08	199339
1995-08-04	23.00	23.17	22.92	23.08	167241
1995-08-07	23.00	23.17	22.92	23.08	208489
1995-08-08	23.08	23.25	23.00	23.17	210738
1995-08-09	23.08	23.17	23.08	23.17	132292
1995-08-10	23.08	23.17	23.08	23.17	181641
1995-08-11	23.08	23.33	23.00	23.00	304785
1995-08-14	23.00	23.17	23.00	23.08	151791
1995-08-15	23.00	23.25	23.00	23.17	111444
1995-08-16	23.17	23.25	23.08	23.17	218688
1995-08-17	23.08	23.25	23.08	23.17	242688
1995-08-18	23.08	23.25	23.08	23.08	340632
1995-08-21	23.25	23.33	23.17	23.25	206839
1995-08-22	23.33	23.33	23.08	23.25	110394
1995-08-23	23.25	23.25	23.08	23.17	64647
1995-08-24	23.17	23.67	23.17	23.42	474426
1995-08-25	23.42	23.58	23.42	23.50	325333
1995-08-28	23.75	24.00	23.58	24.00	428679
1995-08-29	23.92	24.00	23.67	23.75	423879
1995-08-30	23.75	24.00	23.67	24.00	238788
1995-08-31	24.00	24.00	23.67	23.75	210588
1995-09-01	23.75	24.00	23.67	24.00	487176
1995-09-05	24.00	24.25	24.00	24.25	196789
1995-09-06	24.25	24.50	24.25	24.50	288885
1995-09-07	24.50	24.50	24.25	24.25	182091
1995-09-08	24.42	24.42	24.08	24.17	171441
1995-09-11	24.17	24.17	24.00	24.08	178041
1995-09-12	24.25	24.42	23.92	24.08	269686
1995-09-13	23.83	24.17	23.83	24.08	245538
1995-09-14	24.17	24.17	23.92	24.08	460926
1995-09-15	24.08	24.08	23.92	24.00	316483
1995-09-18	24.08	24.08	23.50	23.75	393429
1995-09-19	23.92	23.92	23.50	23.67	276135
1995-09-20	23.67	23.75	23.42	23.67	399729
1995-09-21	23.67	23.67	23.33	23.33	197389
1995-09-22	23.25	23.42	23.00	23.42	319933
1995-09-25	23.50	23.75	22.83	23.25	162891
1995-09-26	23.33	23.42	23.25	23.42	264886
1995-09-27	23.58	23.58	23.33	23.58	307185
1995-09-28	23.58	23.67	23.58	23.58	339132
1995-09-29	23.58	24.25	23.58	24.25	511173
1995-10-02	24.33	24.33	23.83	23.92	335982
1995-10-03	23.92	24.00	23.75	23.92	198889
1995-10-04	24.00	24.33	23.83	24.25	272685
1995-10-05	24.33	24.33	24.08	24.08	135142
1995-10-06	24.08	24.33	24.08	24.17	148192
1995-10-09	24.08	24.25	23.83	24.25	126294
1995-10-10	24.08	24.08	23.92	23.92	165141
1995-10-11	24.08	24.42	24.00	24.42	189291
1995-10-12	24.33	24.42	24.17	24.17	174741
1995-10-13	24.25	24.42	24.17	24.25	154941
1995-10-16	24.25	24.50	24.25	24.42	127494
1995-10-17	24.33	24.50	24.33	24.50	151491
1995-10-18	24.50	25.42	24.50	25.00	694764
1995-10-19	24.92	25.00	24.67	24.83	464826
1995-10-20	24.75	24.83	24.58	24.83	300135
1995-10-23	24.83	24.92	24.75	24.83	166341
1995-10-24	24.92	25.00	24.50	24.58	184491
1995-10-25	24.50	24.58	23.42	23.67	279885
1995-10-26	23.75	24.17	23.50	23.67	283785
1995-10-27	23.67	23.83	23.50	23.67	261136
1995-10-30	23.75	23.92	23.08	23.17	164691
1995-10-31	23.17	23.33	22.42	22.42	442477
1995-11-01	22.50	22.75	22.42	22.50	494824
1995-11-02	22.50	23.42	22.50	23.08	312733
1995-11-03	23.08	23.08	22.75	23.00	264136
1995-11-06	23.08	23.17	22.83	23.17	103494
1995-11-07	23.25	23.25	22.92	22.92	143842
1995-11-08	23.08	23.50	23.00	23.33	214638
1995-11-09	23.33	23.42	23.08	23.42	137242
1995-11-10	23.50	23.50	23.17	23.42	76795
1995-11-13	23.50	23.50	22.92	23.33	181491
1995-11-14	23.50	23.58	23.17	23.33	121194
1995-11-15	23.25	23.42	23.00	23.08	85795
1995-11-16	23.25	23.58	23.25	23.33	101244
1995-11-17	23.42	24.00	23.33	23.83	167091
1995-11-20	24.00	24.00	23.50	23.58	149392
1995-11-21	23.67	23.83	23.58	23.83	119994
1995-11-22	23.83	23.92	23.67	23.75	136042
1995-11-24	23.83	23.83	23.67	23.67	35547
1995-11-27	23.83	23.92	23.67	23.75	112944
1995-11-28	23.75	23.75	23.25	23.50	314533
1995-11-29	25.50	25.50	24.75	25.00	1957101
1995-11-30	24.92	25.13	24.58	24.92	7273135
1995-12-01	24.83	25.17	24.75	25.00	1271635
1995-12-04	25.00	25.25	24.88	25.08	708714
1995-12-05	24.83	25.42	24.83	25.33	841008
1995-12-06	25.50	25.92	25.42	25.50	413679
1995-12-07	25.33	25.33	24.67	24.75	465426
1995-12-08	24.83	24.92	24.50	24.67	432577
1995-12-11	24.67	24.75	24.58	24.75	185841
1995-12-12	24.75	24.75	24.42	24.50	201139
1995-12-13	24.42	24.58	24.33	24.50	383680
1995-12-14	24.50	24.50	23.92	24.08	456726
1995-12-15	24.17	24.25	23.67	23.75	778461
1995-12-18	23.75	23.75	23.17	23.58	334182
1995-12-19	23.58	24.25	23.42	24.25	259936
1995-12-20	24.50	24.75	23.75	23.83	314983
1995-12-21	24.00	24.25	23.67	23.92	329083
1995-12-22	24.00	24.08	23.67	23.75	259936
1995-12-26	23.75	24.00	23.75	24.00	163941
1995-12-27	24.00	25.00	24.00	25.00	486276
1995-12-28	24.83	28.50	24.50	26.00	1472775
1995-12-29	26.17	27.33	26.17	26.67	651417
1996-01-02	26.67	26.67	26.08	26.42	648267
1996-01-03	26.17	26.67	26.08	26.67	397029
1996-01-04	26.67	26.67	25.92	25.92	649317
1996-01-05	25.75	25.75	25.17	25.33	865906
1996-01-08	25.33	25.33	25.17	25.33	143542
1996-01-09	25.17	25.17	24.58	24.92	488976
1996-01-10	24.42	24.58	24.17	24.17	254986
1996-01-11	24.42	25.83	24.25	25.58	410679
1996-01-12	25.50	26.50	25.50	26.33	1057746
1996-01-15	26.08	26.08	25.75	26.08	583170
1996-01-16	26.00	26.33	25.83	26.33	429279
1996-01-17	26.25	26.42	26.08	26.42	292185
1996-01-18	26.33	26.67	26.00	26.58	636867
1996-01-19	26.50	26.75	26.42	26.67	576870
1996-01-22	26.50	26.67	26.42	26.50	382780
1996-01-23	26.50	26.50	26.33	26.42	259186
1996-01-24	26.42	26.75	26.33	26.50	437527
1996-01-25	26.50	26.50	26.25	26.33	412779
1996-01-26	26.25	26.67	26.17	26.67	360132
1996-01-29	26.50	26.83	26.50	26.83	752211
1996-01-30	26.75	26.75	26.33	26.58	743812
1996-01-31	26.58	26.58	26.33	26.50	1052646
1996-02-01	26.42	26.75	26.33	26.67	407679
1996-02-02	26.58	26.75	26.50	26.67	435127
1996-02-05	26.50	26.75	26.42	26.58	273285
1996-02-06	26.67	26.92	26.58	26.75	366882
1996-02-07	26.83	27.42	26.83	27.33	582120
1996-02-08	27.25	27.25	27.00	27.08	284085
1996-02-09	27.17	27.50	27.08	27.33	296835
1996-02-12	27.42	27.50	27.25	27.42	334032
1996-02-13	27.42	27.58	27.17	27.25	419829
1996-02-14	27.17	27.25	26.58	26.92	492124
1996-02-15	26.75	26.92	26.58	26.92	211488
1996-02-16	26.92	26.92	26.42	26.67	299985
1996-02-20	26.33	26.42	25.75	26.17	303135
1996-02-21	26.25	26.58	26.17	26.50	198439
1996-02-22	26.67	26.67	26.25	26.58	365232
1996-02-23	26.75	26.83	26.58	26.75	286185
1996-02-26	26.58	26.58	26.00	26.08	358182
1996-02-27	25.92	26.25	25.58	26.25	207439
1996-02-28	26.25	26.42	25.67	25.92	313183
1996-02-29	25.75	25.92	25.67	25.92	222438
1996-03-01	26.00	26.00	25.58	26.00	303885
1996-03-04	26.25	26.50	25.83	26.50	213288
1996-03-05	26.25	26.50	26.00	26.42	277485
1996-03-06	26.33	26.58	26.25	26.42	220338
1996-03-07	26.25	26.42	26.17	26.42	172641
1996-03-08	26.00	26.00	24.83	24.92	643017
1996-03-11	24.58	25.25	24.50	25.25	343482
1996-03-12	25.17	25.50	24.92	25.33	483726
1996-03-13	25.25	25.50	25.08	25.33	180141
1996-03-14	25.25	25.50	25.17	25.42	186291
1996-03-15	25.75	25.75	25.25	25.42	354882
1996-03-18	25.50	25.83	25.42	25.75	339582
1996-03-19	26.83	26.92	26.25	26.42	880605
1996-03-20	26.50	27.00	26.42	27.00	1001949
1996-03-21	27.00	27.33	26.58	26.92	564121
1996-03-22	27.00	27.42	26.92	27.42	579870
1996-03-25	27.42	27.92	27.42	27.75	908655
1996-03-26	27.75	27.83	27.17	27.50	492124
1996-03-27	27.42	27.42	27.17	27.33	419379
1996-03-28	27.25	27.75	27.25	27.42	772461
1996-03-29	27.58	27.83	27.50	27.83	469176
1996-04-01	27.92	28.25	27.75	28.25	827808
1996-04-02	28.25	28.25	27.88	28.08	451176
1996-04-03	27.92	28.00	27.75	27.92	531723
1996-04-04	27.92	28.00	27.75	27.92	276735
1996-04-08	27.00	27.58	26.83	27.58	865306
1996-04-09	27.58	27.83	27.58	27.67	335682
1996-04-10	27.67	27.83	27.50	27.67	634617
1996-04-11	27.67	27.83	27.08	27.50	991749
1996-04-12	27.42	27.58	27.25	27.25	262936
1996-04-15	27.42	27.92	27.42	27.83	769311
1996-04-16	27.75	27.75	27.50	27.75	257086
1996-04-17	27.50	28.33	27.42	28.33	1175340
1996-04-18	28.50	28.67	28.33	28.33	760761
1996-04-19	28.50	28.75	28.50	28.75	664017
1996-04-22	28.92	28.92	28.75	28.83	427179
1996-04-23	28.75	29.25	28.75	29.17	839208
1996-04-24	29.08	29.17	28.92	29.00	763011
1996-04-25	28.75	28.92	28.67	28.75	222588
1996-04-26	28.83	29.00	28.67	28.92	508174
1996-04-29	28.83	28.92	28.83	28.92	292785
1996-04-30	28.92	29.00	28.75	29.00	463926
1996-05-01	28.92	29.00	28.75	28.75	804409
1996-05-02	28.58	28.67	27.92	28.08	437377
1996-05-03	28.08	28.33	28.00	28.17	586320
1996-05-06	28.17	28.33	28.00	28.08	279735
1996-05-07	28.08	28.17	28.00	28.00	373630
1996-05-08	27.83	28.00	27.33	28.00	541023
1996-05-09	28.00	28.04	27.75	27.92	304635
1996-05-10	28.00	28.25	27.83	28.08	671215
1996-05-13	28.17	28.33	28.00	28.33	418629
1996-05-14	28.33	29.00	28.25	28.58	380230
1996-05-15	28.67	28.83	28.33	28.33	320383
1996-05-16	28.33	28.75	28.25	28.58	174591
1996-05-17	29.00	29.25	28.92	29.08	274035
1996-05-20	29.17	29.25	28.75	29.08	183591
1996-05-21	29.17	29.33	29.08	29.17	182841
1996-05-22	29.25	29.58	29.08	29.58	363132
1996-05-23	29.75	29.75	29.17	29.42	253336
1996-05-24	29.33	29.58	29.25	29.50	169491
1996-05-28	29.42	29.58	28.92	28.92	229488
1996-05-29	28.92	29.25	28.83	29.17	422529
1996-05-30	29.08	29.25	29.00	29.25	337332
1996-05-31	29.17	29.33	28.92	29.17	310633
1996-06-03	29.08	29.08	28.67	29.00	179241
1996-06-04	29.33	29.75	29.25	29.58	274185
1996-06-05	29.58	29.92	29.50	29.92	241188
1996-06-06	30.00	30.33	29.75	29.75	290985
1996-06-07	29.50	29.67	29.00	29.58	272385
1996-06-10	29.58	29.67	29.08	29.17	352782
1996-06-11	29.25	29.42	29.17	29.42	231588
1996-06-12	29.25	29.42	28.75	28.75	259486
1996-06-13	28.67	28.92	28.42	28.83	257686
1996-06-14	28.83	28.83	28.42	28.58	244038
1996-06-17	28.50	28.50	28.17	28.33	275085
1996-06-18	28.25	28.42	28.17	28.42	181941
1996-06-19	28.33	28.83	28.33	28.67	333432
1996-06-20	28.67	29.17	28.33	28.50	1035547
1996-06-21	28.67	28.83	28.58	28.67	631767
1996-06-24	28.67	28.92	28.58	28.58	453276
1996-06-25	28.67	28.83	28.67	28.75	217488
1996-06-26	28.67	28.83	28.67	28.75	205639
1996-06-27	28.75	29.17	28.75	29.00	333732
1996-06-28	29.00	29.83	28.83	29.75	432277
1996-07-01	29.83	30.25	29.75	30.25	396129
1996-07-02	30.33	30.58	29.75	29.92	347982
1996-07-03	29.92	30.33	29.83	30.33	275685
1996-07-05	30.08	30.08	29.50	29.50	134992
1996-07-08	29.17	29.25	28.33	28.42	331032
1996-07-09	28.58	29.17	28.42	28.83	188841
1996-07-10	28.83	29.00	28.50	28.92	215988
1996-07-11	28.92	28.92	28.17	28.67	185241
1996-07-12	28.58	28.58	28.08	28.50	185541
1996-07-15	28.33	28.33	27.50	27.75	454176
1996-07-16	27.67	28.17	26.75	27.75	433327
1996-07-17	28.00	28.00	27.67	27.92	214488
1996-07-18	27.75	28.25	27.50	27.92	131842
1996-07-19	28.00	28.58	27.83	28.33	339282
1996-07-22	28.08	28.33	27.67	27.83	146542
1996-07-23	27.83	28.33	27.67	27.92	148492
1996-07-24	27.58	28.17	27.58	28.08	207589
1996-07-25	28.08	28.67	28.08	28.58	585870
1996-07-26	28.75	29.00	28.67	29.00	471426
1996-07-29	28.83	29.08	28.83	28.83	199189
1996-07-30	28.83	29.17	28.83	29.17	216888
1996-07-31	29.00	29.25	29.00	29.25	162441
1996-08-01	29.17	29.83	29.17	29.67	351732
1996-08-02	29.75	30.42	29.75	30.25	552421
1996-08-05	30.33	30.67	30.25	30.50	242538
1996-08-06	30.33	30.83	30.33	30.83	410979
1996-08-07	30.75	31.08	30.67	31.00	437227
1996-08-08	30.83	31.00	30.83	30.83	403479
1996-08-09	30.92	31.42	30.75	31.25	678865
1996-08-12	31.08	32.00	31.08	31.75	477126
1996-08-13	31.42	31.58	31.33	31.33	291135
1996-08-14	31.17	32.17	31.08	31.92	394329
1996-08-15	31.75	32.50	31.75	32.42	329983
1996-08-16	32.58	33.50	32.58	33.34	696864
1996-08-19	33.34	33.34	32.92	32.92	2174590
1996-08-20	32.92	33.25	32.92	33.25	804559
1996-08-21	33.17	33.42	33.17	33.25	573870
1996-08-22	33.17	33.17	33.00	33.00	793759
1996-08-23	33.08	33.08	32.75	32.75	413229
1996-08-26	32.67	32.67	32.33	32.58	307935
1996-08-27	32.58	32.83	32.58	32.75	328633
1996-08-28	32.58	32.83	32.58	32.83	251836
1996-08-29	32.67	32.75	32.42	32.67	206239
1996-08-30	32.58	32.83	32.50	32.50	166341
1996-09-03	32.17	33.17	32.08	33.17	436027
1996-09-04	33.17	34.00	33.17	33.67	471726
1996-09-05	33.50	33.50	32.92	32.92	461976
1996-09-06	32.83	34.17	32.83	32.83	378580
1996-09-09	33.34	34.34	33.17	34.34	354132
1996-09-10	34.25	34.25	33.92	34.09	376030
1996-09-11	33.59	34.25	33.42	34.17	194839
1996-09-12	34.17	34.50	34.17	34.34	474426
1996-09-13	34.67	35.25	34.59	35.09	451476
1996-09-16	35.09	36.00	35.09	35.46	405879
1996-09-17	35.09	35.17	34.50	34.84	697314
1996-09-18	34.67	34.84	34.50	34.50	224238
1996-09-19	34.59	34.67	34.34	34.42	218688
1996-09-20	34.59	34.75	34.42	34.59	336432
1996-09-23	34.42	34.75	34.42	34.67	282885
1996-09-24	34.59	35.09	34.42	34.59	408129
1996-09-25	34.67	34.67	34.34	34.42	436477
1996-09-26	34.42	34.59	34.25	34.42	430177
1996-09-27	34.42	34.50	34.09	34.42	190339
1996-09-30	34.50	34.67	34.25	34.34	297135
1996-10-01	33.84	34.59	33.84	34.34	490024
1996-10-02	34.50	34.84	34.50	34.67	145942
1996-10-03	34.75	34.92	34.67	34.67	176691
1996-10-04	34.84	35.17	34.84	35.00	332382
1996-10-07	35.17	35.25	34.75	34.92	326083
1996-10-08	34.75	35.00	34.59	34.84	253936
1996-10-09	34.84	34.92	34.25	34.50	250036
1996-10-10	34.67	34.67	34.17	34.34	389680
1996-10-11	34.50	34.67	34.34	34.42	445927
1996-10-14	34.34	34.67	34.34	34.34	231738
1996-10-15	34.67	34.84	34.50	34.84	322033
1996-10-16	34.92	34.92	34.59	34.84	183291
1996-10-17	34.75	35.09	34.34	34.34	312883
1996-10-18	34.42	34.59	34.34	34.42	342132
1996-10-21	34.34	34.75	34.34	34.67	431077
1996-10-22	35.00	35.17	34.75	34.92	367332
1996-10-23	34.75	35.25	34.75	35.17	502624
1996-10-24	35.09	35.17	34.67	34.92	349032
1996-10-25	34.75	35.17	34.75	35.00	160041
1996-10-28	35.17	35.67	35.00	35.09	377830
1996-10-29	35.09	35.59	35.00	35.17	541473
1996-10-30	35.17	35.42	35.17	35.17	606720
1996-10-31	35.34	35.84	35.25	35.42	440827
1996-11-01	35.42	35.84	35.42	35.50	414729
1996-11-04	35.50	36.00	35.50	35.92	296835
1996-11-05	36.00	36.75	35.92	36.59	485676
1996-11-06	36.59	37.00	36.42	36.84	370480
1996-11-07	36.67	36.84	36.42	36.59	463176
1996-11-08	36.67	37.17	36.59	37.00	424029
1996-11-11	37.09	37.59	37.09	37.17	414579
1996-11-12	37.00	37.59	37.00	37.34	647667
1996-11-13	37.34	37.42	37.09	37.17	339132
1996-11-14	37.09	37.59	37.09	37.34	890355
1996-11-15	37.42	37.67	37.25	37.59	423129
1996-11-18	37.50	38.50	37.42	38.09	622018
1996-11-19	38.34	39.00	38.34	38.67	294735
1996-11-20	38.67	38.75	38.50	38.50	204439
1996-11-21	38.59	38.67	37.84	38.17	598020
1996-11-22	38.34	38.67	38.17	38.50	647817
1996-11-25	38.50	39.34	38.42	39.17	500224
1996-11-26	39.25	39.59	39.00	39.00	392379
1996-11-27	39.09	39.17	38.84	38.92	511623
1996-11-29	39.09	39.34	38.92	39.00	214338
1996-12-02	39.00	39.00	38.59	38.67	246738
1996-12-03	38.84	38.92	37.75	37.75	437827
1996-12-04	37.34	37.50	36.84	37.25	501874
1996-12-05	37.34	37.50	37.17	37.17	209989
1996-12-06	36.50	37.59	36.17	37.25	293085
1996-12-09	37.34	37.67	37.00	37.42	309135
1996-12-10	37.50	37.67	37.25	37.34	175641
1996-12-11	36.50	36.75	36.00	36.42	322633
1996-12-12	36.25	36.25	34.42	34.42	457176
1996-12-13	34.34	35.25	34.09	34.92	587970
1996-12-16	34.75	35.17	34.00	34.00	275685
1996-12-17	33.50	35.59	33.50	35.50	536223
1996-12-18	35.42	35.50	35.00	35.09	400029
1996-12-19	35.17	36.59	35.17	36.17	375730
1996-12-20	36.34	36.59	35.75	36.00	729564
1996-12-23	36.09	36.34	35.34	35.67	211188
1996-12-24	35.59	35.84	35.59	35.75	61947
1996-12-26	36.00	36.25	35.92	36.00	144292
1996-12-27	36.00	36.25	36.00	36.17	145042
1996-12-30	36.00	36.59	36.00	36.34	227688
1996-12-31	36.17	36.17	34.92	34.92	356232
1997-01-02	34.75	35.09	34.17	34.59	358632
1997-01-03	34.50	35.50	34.50	35.34	400179
1997-01-06	35.34	35.67	34.59	35.09	310933
1997-01-07	34.92	35.50	34.84	35.17	779661
1997-01-08	35.34	36.34	35.17	35.17	1493925
1997-01-09	35.42	36.00	35.42	35.50	267736
1997-01-10	35.17	35.75	35.09	35.67	932952
1997-01-13	36.09	36.25	35.75	35.84	338832
1997-01-14	36.00	37.00	36.00	36.67	1053696
1997-01-15	36.59	37.17	36.34	36.50	379780
1997-01-16	36.75	37.00	36.34	37.00	293835
1997-01-17	37.25	37.25	36.67	37.00	374530
1997-01-20	37.00	37.67	36.84	37.09	240438
1997-01-21	36.67	37.59	36.67	37.50	421029
1997-01-22	37.34	37.59	37.09	37.50	678115
1997-01-23	37.50	37.75	37.17	37.34	696564
1997-01-24	37.25	37.34	36.92	36.92	513873
1997-01-27	36.84	37.50	36.75	37.09	550621
1997-01-28	37.34	37.75	36.84	36.84	404079
1997-01-29	36.84	37.42	36.84	37.25	238038
1997-01-30	37.42	37.92	37.42	37.84	370330
1997-01-31	38.00	38.50	38.00	38.09	293085
1997-02-03	38.00	38.59	37.84	38.50	382030
1997-02-04	38.67	39.34	38.50	38.92	603420
1997-02-05	38.84	39.34	38.67	38.84	519573
1997-02-06	38.59	40.09	38.59	40.09	1138293
1997-02-07	40.09	40.75	40.00	40.67	626818
1997-02-10	40.34	41.42	40.34	41.34	549423
1997-02-11	41.50	41.59	40.50	40.84	584970
1997-02-12	40.92	41.42	40.75	41.09	631617
1997-02-13	41.25	41.92	41.25	41.84	698514
1997-02-14	41.92	41.92	41.50	41.84	322183
1997-02-18	41.67	42.09	41.42	42.00	372430
1997-02-19	41.84	42.00	41.59	41.92	353982
1997-02-20	41.84	41.92	41.09	41.42	486726
1997-02-21	41.34	41.59	41.17	41.50	410979
1997-02-24	41.50	41.75	41.25	41.75	504274
1997-02-25	41.67	42.00	41.50	41.92	530073
1997-02-26	41.92	41.92	41.17	41.50	820008
1997-02-27	41.34	41.59	41.00	41.17	483726
1997-02-28	41.00	41.00	40.00	40.09	438877
1997-03-03	39.67	40.42	39.34	40.25	319333
1997-03-04	40.25	41.00	40.09	40.59	338982
1997-03-05	40.42	41.50	40.42	41.34	326833
1997-03-06	41.17	41.59	41.17	41.42	513123
1997-03-07	41.34	42.09	41.34	42.00	707814
1997-03-10	42.00	42.09	41.67	42.00	330132
1997-03-11	42.00	42.00	41.50	41.92	497674
1997-03-12	41.75	42.00	41.25	41.34	329833
1997-03-13	41.17	41.17	40.00	40.00	535173
1997-03-14	40.34	40.67	40.00	40.50	776061
1997-03-17	40.42	40.84	40.00	40.59	841008
1997-03-18	40.50	40.59	40.25	40.50	579570
1997-03-19	40.42	40.67	40.09	40.25	393129
1997-03-20	40.25	40.34	40.00	40.25	578670
1997-03-21	40.34	40.34	40.00	40.09	737212
1997-03-24	40.25	40.67	40.09	40.50	396279
1997-03-25	40.42	40.59	40.00	40.25	323833
1997-03-26	40.25	40.25	39.84	39.92	933552
1997-03-27	39.92	40.17	38.25	38.92	817908
1997-03-31	38.84	38.84	37.34	37.59	1002399
1997-04-01	37.42	38.00	37.17	38.00	624418
1997-04-02	37.84	37.84	37.17	37.34	377530
1997-04-03	37.00	37.25	36.50	37.17	458076
1997-04-04	36.84	37.42	36.09	37.09	324133
1997-04-07	37.17	37.75	37.17	37.34	232488
1997-04-08	37.17	38.34	36.84	38.09	260386
1997-04-09	38.25	38.50	37.67	37.67	395529
1997-04-10	37.42	38.17	37.25	38.17	449677
1997-04-11	37.84	37.84	36.25	36.25	320683
1997-04-14	36.00	36.67	35.92	36.59	401379
1997-04-15	37.25	37.34	36.92	36.92	281235
1997-04-16	36.67	37.09	36.67	37.09	221388
1997-04-17	37.00	37.34	36.92	37.17	472926
1997-04-18	37.34	37.42	36.92	37.00	228738
1997-04-21	37.09	37.25	36.92	37.09	600120
1997-04-22	37.17	38.17	37.00	37.75	347832
1997-04-23	38.09	38.17	37.42	37.50	346182
1997-04-24	37.50	37.92	37.42	37.59	366432
1997-04-25	37.50	37.59	36.92	36.92	366132
1997-04-28	37.00	37.92	37.00	37.75	473076
1997-04-29	38.67	39.17	38.50	39.09	456876
1997-04-30	38.84	39.59	38.59	39.00	365382
1997-05-01	38.84	39.34	38.67	39.17	255736
1997-05-02	39.17	39.84	39.09	39.84	344532
1997-05-05	39.67	40.17	39.59	40.09	311383
1997-05-06	39.92	40.92	39.84	40.50	304485
1997-05-07	40.50	40.67	39.42	39.59	261436
1997-05-08	39.25	40.50	39.09	39.92	203089
1997-05-09	40.59	40.75	40.00	40.50	262636
1997-05-12	40.59	41.09	40.59	40.92	185691
1997-05-13	41.17	41.17	40.42	40.67	236088
1997-05-14	41.17	41.59	40.92	41.09	268186
1997-05-15	41.00	41.00	40.42	40.75	316933
1997-05-16	40.59	40.67	40.00	40.09	347082
1997-05-19	40.25	40.67	40.17	40.42	130042
1997-05-20	40.25	41.34	39.92	41.09	251986
1997-05-21	41.17	41.17	40.09	40.34	195589
1997-05-22	40.50	40.50	40.17	40.42	217188
1997-05-23	40.59	40.92	40.42	40.67	370330
1997-05-27	40.50	41.09	40.34	40.67	337332
1997-05-28	40.67	41.59	40.67	40.92	655917
1997-05-29	41.09	41.25	40.50	40.59	469476
1997-05-30	40.34	41.84	40.34	41.67	396579
1997-06-02	41.67	41.84	41.34	41.67	315133
1997-06-03	41.75	42.67	41.67	42.50	402279
1997-06-04	42.34	42.67	42.00	42.50	281985
1997-06-05	42.50	42.59	42.09	42.34	397179
1997-06-06	42.34	42.92	42.34	42.92	352182
1997-06-09	42.92	43.00	42.59	42.92	189741
1997-06-10	43.17	43.67	43.00	43.42	206089
1997-06-11	43.34	43.67	43.09	43.25	251536
1997-06-12	43.42	44.50	43.17	44.09	257086
1997-06-13	44.17	44.59	44.17	44.59	453726
1997-06-16	44.42	44.59	44.25	44.59	349032
1997-06-17	44.42	44.67	44.00	44.67	472926
1997-06-18	44.50	45.25	44.34	45.25	202489
1997-06-19	45.34	46.75	45.34	46.59	705864
1997-06-20	46.00	46.42	45.75	45.75	629518
1997-06-23	45.67	46.09	45.00	45.09	330732
1997-06-24	45.59	46.42	45.21	46.25	889305
1997-06-25	46.17	46.59	44.92	45.63	411729
1997-06-26	45.63	45.96	45.29	45.67	375130
1997-06-27	45.84	46.09	45.38	45.88	250186
1997-06-30	45.88	45.88	45.13	45.34	534423
1997-07-01	45.34	46.42	45.34	46.13	424629
1997-07-02	46.25	47.34	46.25	47.34	512673
1997-07-03	47.50	48.50	47.50	48.50	268036
1997-07-07	48.50	48.71	47.67	47.88	291435
1997-07-08	47.88	48.25	47.88	48.13	161091
1997-07-09	48.00	48.09	46.17	46.38	489876
1997-07-10	46.34	47.00	45.59	46.75	1113693
1997-07-11	46.75	46.84	46.00	46.34	572370
1997-07-14	46.34	46.88	45.17	45.67	592020
1997-07-15	45.75	46.00	45.17	45.42	580320
1997-07-16	45.34	46.00	45.04	45.84	934902
1997-07-17	45.84	46.92	45.84	46.25	515823
1997-07-18	46.63	48.09	46.25	47.71	1232337
1997-07-21	48.17	48.63	47.67	48.04	529173
1997-07-22	47.42	48.25	47.42	48.17	545823
1997-07-23	48.17	48.71	48.17	48.54	389530
1997-07-24	48.38	48.71	48.17	48.71	231588
1997-07-25	48.71	48.75	48.42	48.46	251086
1997-07-28	48.38	49.25	48.38	48.88	333882
1997-07-29	49.17	49.71	49.09	49.50	298335
1997-07-30	49.42	50.84	49.34	50.63	310633
1997-07-31	50.63	50.67	50.17	50.42	355782
1997-08-01	50.25	50.50	49.25	49.54	337332
1997-08-04	49.59	50.21	49.54	50.17	537873
1997-08-05	50.25	50.29	49.63	49.63	213138
1997-08-06	49.79	50.46	49.75	50.42	577320
1997-08-07	50.54	50.63	49.50	49.50	349032
1997-08-08	49.09	49.34	47.88	48.25	278685
1997-08-11	48.17	49.54	48.00	49.25	228438
1997-08-12	49.09	49.96	48.63	48.67	231438
1997-08-13	48.88	48.88	48.00	48.29	217788
1997-08-14	48.42	48.67	47.96	48.34	153441
1997-08-15	48.09	48.09	47.46	47.46	288735
1997-08-18	47.42	47.71	46.84	47.71	350682
1997-08-19	47.71	48.25	47.71	48.13	204739
1997-08-20	48.13	49.04	48.13	48.92	216888
1997-08-21	48.84	48.84	47.75	47.84	232638
1997-08-22	47.42	47.63	47.04	47.63	243288
1997-08-25	47.46	48.17	47.42	47.67	123144
1997-08-26	47.92	48.17	47.34	47.71	239538
1997-08-27	47.67	47.84	47.42	47.67	147292
1997-08-28	47.42	47.63	46.84	47.04	152541
1997-08-29	46.92	47.59	46.88	47.21	158241
1997-09-02	47.29	48.67	47.25	48.67	230988
1997-09-03	48.84	49.46	48.67	49.04	154641
1997-09-04	49.04	49.84	48.59	49.84	231588
1997-09-05	49.92	50.25	49.50	49.50	210438
1997-09-08	49.67	50.96	49.67	50.46	216438
1997-09-09	50.46	51.50	50.13	51.00	173391
1997-09-10	51.00	51.00	49.79	49.79	194239
1997-09-11	49.34	49.34	48.54	49.00	254836
1997-09-12	49.00	50.25	48.84	50.25	189141
1997-09-15	50.25	50.71	50.25	50.46	320683
1997-09-16	51.00	52.00	50.88	51.92	257086
1997-09-17	51.75	52.38	51.59	51.67	277335
1997-09-18	51.84	52.25	51.54	51.79	329833
1997-09-19	51.42	52.21	51.38	51.84	287235
1997-09-22	51.84	52.34	51.75	51.96	168291
1997-09-23	52.00	52.00	51.46	51.71	96594
1997-09-24	51.67	52.38	51.38	51.42	192739
1997-09-25	51.13	51.46	50.92	50.96	225738
1997-09-26	51.09	52.29	51.04	52.21	206239
1997-09-29	52.13	52.67	51.88	52.67	205039
1997-09-30	52.67	53.25	52.42	52.63	259036
1997-10-01	52.67	53.25	52.50	52.79	468726
1997-10-02	52.71	53.29	52.63	53.29	267586
1997-10-03	53.34	54.92	53.17	54.54	601320
1997-10-06	54.88	55.21	54.59	54.67	207439
1997-10-07	54.50	55.21	54.50	55.17	189441
1997-10-08	55.00	55.00	53.79	54.21	187341
1997-10-09	53.67	54.09	52.92	53.92	467676
1997-10-10	53.67	53.67	52.92	53.00	123744
1997-10-13	53.13	53.88	53.04	53.29	105294
1997-10-14	53.21	53.42	52.96	53.34	335232
1997-10-15	52.88	53.79	52.59	53.79	333432
1997-10-16	53.84	55.42	53.84	54.71	827808
1997-10-17	54.63	54.63	53.25	53.42	279885
1997-10-20	53.42	54.29	53.13	54.25	195739
1997-10-21	54.25	54.92	54.13	54.92	259636
1997-10-22	54.84	54.84	54.00	54.46	279735
1997-10-23	54.00	54.04	53.29	53.54	301935
1997-10-24	53.67	54.46	53.50	53.54	400029
1997-10-27	53.34	53.59	51.92	51.92	339882
1997-10-28	50.67	52.00	50.17	52.00	674965
1997-10-29	51.92	53.50	51.92	53.25	363432
1997-10-30	52.92	53.09	52.17	52.25	296235
1997-10-31	52.25	53.21	52.25	52.71	270735
1997-11-03	53.00	53.59	53.00	53.25	278085
1997-11-04	53.25	53.34	52.67	53.13	140692
1997-11-05	53.00	53.38	52.96	53.29	389530
1997-11-06	53.21	53.29	52.84	53.17	170691
1997-11-07	52.67	53.17	51.96	52.79	264886
1997-11-10	53.21	53.59	52.88	52.88	237138
1997-11-11	53.04	53.38	52.71	53.00	270585
1997-11-12	52.67	53.09	51.75	51.79	362082
1997-11-13	51.79	52.88	51.79	52.54	325933
1997-11-14	52.67	53.46	52.59	53.34	509524
1997-11-17	53.50	54.96	53.50	54.71	402579
1997-11-18	54.71	54.84	53.63	54.71	184341
1997-11-19	54.63	54.67	54.21	54.59	332832
1997-11-20	54.67	56.17	54.67	55.92	263686
1997-11-21	56.17	56.67	56.04	56.38	373630
1997-11-24	56.34	56.34	54.92	55.00	213288
1997-11-25	55.17	56.25	55.09	56.21	235938
1997-11-26	56.84	57.29	56.34	56.84	249738
1997-11-28	57.17	57.25	56.79	56.79	55047
1997-12-01	57.34	58.54	57.34	58.34	601470
1997-12-02	58.42	58.59	57.67	57.67	657417
1997-12-03	57.67	58.25	57.67	57.92	789861
1997-12-04	57.92	59.09	57.92	58.21	540873
1997-12-05	57.92	58.67	57.88	58.50	452826
1997-12-08	58.67	59.79	58.67	59.59	209389
1997-12-09	59.50	60.25	59.17	60.00	347532
1997-12-10	60.34	61.09	60.13	60.67	439627
1997-12-11	60.21	60.63	59.34	59.38	560371
1997-12-12	59.54	60.75	59.54	60.17	296385
1997-12-15	61.00	61.88	60.34	61.88	477876
1997-12-16	61.79	61.88	60.42	60.96	551671
1997-12-17	60.96	61.50	60.84	61.17	284835
1997-12-18	61.34	61.42	60.59	60.59	371230
1997-12-19	60.00	60.92	58.67	60.13	410229
1997-12-22	60.17	60.92	59.54	59.75	346482
1997-12-23	59.63	60.00	58.67	58.67	222888
1997-12-24	58.59	58.96	58.25	58.29	107694
1997-12-26	58.38	58.54	57.92	57.92	139792
1997-12-29	58.00	59.50	58.00	59.29	522573
1997-12-30	59.42	60.59	59.09	60.59	118794
1997-12-31	60.75	60.75	59.38	60.17	288585
1998-01-02	60.09	61.00	60.00	60.67	411879
1998-01-05	60.67	60.84	60.29	60.84	345582
1998-01-06	60.67	60.71	58.92	58.96	383080
1998-01-07	58.79	59.17	57.71	57.92	537273
1998-01-08	57.67	58.00	56.00	56.67	367032
1998-01-09	57.00	57.25	55.34	55.67	648417
1998-01-12	54.67	55.67	54.34	55.67	467526
1998-01-13	55.54	56.34	55.17	56.25	337632
1998-01-14	56.59	57.59	56.50	57.50	265186
1998-01-15	57.34	57.59	56.67	57.29	174141
1998-01-16	57.84	59.09	57.67	58.67	441877
1998-01-20	58.50	60.84	58.42	60.75	494524
1998-01-21	61.34	61.50	58.96	59.13	522123
1998-01-22	59.13	59.34	58.67	58.84	287985
1998-01-23	58.88	59.25	56.84	57.88	666267
1998-01-26	57.88	58.79	57.84	58.04	424329
1998-01-27	57.88	60.50	57.88	60.21	670015
1998-01-28	60.17	61.29	60.00	60.84	600870
1998-01-29	60.75	62.29	60.67	62.13	686065
1998-01-30	62.13	63.17	62.13	62.92	575670
1998-02-02	62.96	65.96	62.75	65.34	908805
1998-02-03	65.00	66.59	64.59	65.13	616468
1998-02-04	65.17	65.25	63.96	64.13	400629
1998-02-05	64.13	64.21	63.25	64.04	378880
1998-02-06	64.13	64.92	64.13	64.59	240888
1998-02-09	64.42	64.63	63.84	64.34	400029
1998-02-10	64.17	65.00	63.92	64.46	349032
1998-02-11	64.09	64.42	63.25	63.71	597120
1998-02-12	63.59	63.63	63.09	63.59	497824
1998-02-13	63.34	63.38	62.67	63.09	273285
1998-02-17	63.17	63.59	63.00	63.17	516273
1998-02-18	62.92	63.96	62.50	63.50	455826
1998-02-19	63.34	63.38	62.88	63.34	333732
1998-02-20	63.34	63.59	62.92	63.34	442327
1998-02-23	63.50	64.79	63.50	64.50	583170
1998-02-24	64.54	64.92	64.29	64.54	424779
1998-02-25	64.67	66.25	64.67	65.71	400479
1998-02-26	65.54	66.75	65.21	66.50	362982
1998-02-27	66.67	67.21	66.34	67.21	607320
1998-03-02	66.92	67.21	65.92	66.59	424029
1998-03-03	66.59	67.42	66.38	67.00	440977
1998-03-04	67.00	67.00	66.54	66.54	244788
1998-03-05	66.38	66.54	65.84	65.84	282435
1998-03-06	66.00	67.50	66.00	67.21	495574
1998-03-09	67.34	68.34	67.25	68.34	338532
1998-03-10	68.50	68.96	68.34	68.71	333732
1998-03-11	68.38	69.21	68.38	69.09	242538
1998-03-12	69.21	69.21	68.55	68.84	363432
1998-03-13	68.67	68.84	68.13	68.25	225738
1998-03-16	67.67	69.67	67.67	69.46	329533
1998-03-17	69.46	70.17	68.92	69.67	276885
1998-03-18	69.42	70.00	69.42	69.96	271335
1998-03-19	69.84	71.25	69.55	71.21	203539
1998-03-20	71.42	71.67	70.21	71.59	388780
1998-03-23	71.38	71.38	69.96	70.00	185691
1998-03-24	70.00	72.13	70.00	71.42	175341
1998-03-25	71.59	71.84	69.80	70.05	198739
1998-03-26	70.63	70.63	69.67	70.17	317233
1998-03-27	70.30	70.75	69.09	69.25	255736
1998-03-30	69.34	69.75	68.67	68.80	274035
1998-03-31	69.50	71.34	69.50	70.55	580170
1998-04-01	70.30	70.30	68.84	69.38	516123
1998-04-02	70.00	71.38	69.81	71.38	432500
1998-04-03	72.00	73.00	71.19	71.31	304800
1998-04-06	70.81	71.94	70.75	71.00	458200
1998-04-07	71.06	71.25	69.00	69.81	251200
1998-04-08	69.44	69.88	68.06	68.50	330600
1998-04-09	68.50	69.50	68.44	69.50	292400
1998-04-13	70.50	72.38	70.38	70.94	467000
1998-04-14	70.94	71.13	69.94	70.81	210200
1998-04-15	70.44	70.44	69.25	69.75	291100
1998-04-16	69.75	69.75	67.44	68.19	312500
1998-04-17	68.50	69.50	68.44	69.50	291900
1998-04-20	69.50	69.69	68.50	68.75	330300
1998-04-21	69.50	69.50	67.81	67.88	375900
1998-04-22	67.94	70.56	67.94	69.50	454700
1998-04-23	69.38	69.81	68.50	69.13	265000
1998-04-24	68.50	69.00	67.13	67.13	374700
1998-04-27	66.00	66.25	62.50	64.56	621400
1998-04-28	65.06	65.25	63.56	64.00	422100
1998-04-29	64.13	66.06	64.00	65.44	271400
1998-04-30	65.44	67.56	65.44	66.94	407700
1998-05-01	67.13	68.50	66.88	68.50	345200
1998-05-04	68.31	69.00	67.44	67.94	290700
1998-05-05	67.94	67.94	66.50	67.19	265100
1998-05-06	66.94	67.00	65.25	65.81	517900
1998-05-07	65.69	66.38	65.13	65.50	184700
1998-05-08	65.75	67.03	65.56	66.00	237100
1998-05-11	65.75	66.38	64.75	65.69	211200
1998-05-12	65.38	65.50	64.13	65.19	354700
1998-05-13	65.19	66.06	65.00	65.19	333300
1998-05-14	65.13	65.88	64.69	65.06	357600
1998-05-15	65.06	65.94	65.00	65.13	222000
1998-05-18	64.88	66.50	64.81	65.81	341500
1998-05-19	65.75	67.44	65.75	66.75	290300
1998-05-20	67.00	68.38	67.00	68.00	343100
1998-05-21	67.88	69.50	67.75	69.13	234000
1998-05-22	68.94	69.00	67.38	67.69	154100
1998-05-26	67.94	69.25	67.94	68.00	258500
1998-05-27	68.06	68.06	65.00	66.44	508900
1998-05-28	66.25	66.44	65.44	65.88	324400
1998-05-29	66.00	66.25	65.50	65.75	303800
1998-06-01	65.50	66.31	65.50	65.94	418900
1998-06-02	66.00	66.25	65.56	65.81	287500
1998-06-03	65.69	66.00	64.63	64.94	246000
1998-06-04	64.00	65.19	63.50	65.06	443100
1998-06-05	65.19	66.50	65.13	66.44	222800
1998-06-08	66.63	66.88	66.06	66.31	193400
1998-06-09	66.25	66.25	65.56	65.75	261900
1998-06-10	65.81	66.75	64.81	65.25	271300
1998-06-11	64.75	65.13	63.63	64.13	258200
1998-06-12	64.00	64.75	63.25	63.81	320000
1998-06-15	63.56	63.69	62.63	62.75	232800
1998-06-16	62.75	63.19	61.94	62.63	305300
1998-06-17	62.88	66.13	62.88	65.38	444700
1998-06-18	65.13	66.13	64.88	65.00	273000
1998-06-19	65.75	65.75	64.31	64.63	262700
1998-06-22	64.63	65.00	64.50	64.50	87700
1998-06-23	64.75	65.69	64.75	64.88	142400
1998-06-24	64.81	67.31	64.38	67.31	305100
1998-06-25	67.19	67.50	66.25	66.63	320400
1998-06-26	66.63	66.75	65.94	66.25	162300
1998-06-29	66.38	66.44	66.00	66.00	341100
1998-06-30	66.19	66.94	66.06	66.13	501400
1998-07-01	66.25	69.13	66.06	69.00	420300
1998-07-02	69.06	69.44	68.63	69.25	154800
1998-07-06	69.88	69.94	68.56	69.94	170500
1998-07-07	69.81	69.81	68.56	69.25	171500
1998-07-08	69.00	70.69	68.63	70.56	152700
1998-07-09	70.25	70.69	69.75	70.44	268100
1998-07-10	70.44	71.94	68.63	71.38	372400
1998-07-13	71.13	71.13	69.88	70.31	244900
1998-07-14	70.31	71.25	70.25	71.19	220500
1998-07-15	70.94	71.94	70.13	70.63	219600
1998-07-16	70.75	70.75	69.13	70.19	287200
1998-07-17	70.25	71.25	70.00	71.00	186500
1998-07-20	70.88	71.31	70.00	71.13	142000
1998-07-21	71.19	71.19	68.56	68.88	184300
1998-07-22	69.13	70.69	69.13	69.81	350200
1998-07-23	69.81	69.94	68.94	68.94	171800
1998-07-24	68.75	68.88	67.00	67.38	233900
1998-07-27	66.38	69.25	65.75	69.19	312500
1998-07-28	69.00	69.13	67.31	67.94	379300
1998-07-29	68.06	68.50	67.88	68.31	141500
1998-07-30	68.31	68.69	67.94	68.69	119400
1998-07-31	69.00	69.50	67.00	67.38	293700
1998-08-03	67.38	68.00	66.38	67.25	230800
1998-08-04	67.25	67.44	63.94	63.94	385500
1998-08-05	64.25	65.25	63.25	65.25	386900
1998-08-06	64.75	65.44	64.06	64.94	240600
1998-08-07	64.88	65.25	63.94	64.75	182000
1998-08-10	64.25	64.25	63.00	63.13	222600
1998-08-11	62.25	62.50	57.56	59.00	1054500
1998-08-12	60.50	61.75	60.38	60.81	387300
1998-08-13	61.50	61.75	59.69	60.56	245700
1998-08-14	60.75	61.06	58.19	58.75	376200
1998-08-17	58.75	60.75	58.69	60.69	339500
1998-08-18	60.69	62.88	60.69	62.88	327800
1998-08-19	63.25	63.94	62.38	62.75	400500
1998-08-20	62.63	62.63	61.38	61.56	310100
1998-08-21	60.63	60.63	58.00	60.19	480900
1998-08-24	60.19	62.50	60.06	60.25	290700
1998-08-25	60.44	61.88	59.38	59.63	251200
1998-08-26	59.00	60.06	58.44	59.50	323900
1998-08-27	59.44	59.44	55.31	56.38	798600
1998-08-28	56.38	57.94	56.00	56.13	520300
1998-08-31	56.13	57.44	52.13	52.25	681800
1998-09-01	52.25	56.00	51.00	55.50	677800
1998-09-02	55.56	57.81	55.50	56.88	434300
1998-09-03	56.63	57.00	54.50	55.94	548600
1998-09-04	56.56	56.56	54.88	55.63	428500
1998-09-08	57.25	58.81	57.13	58.69	433600
1998-09-09	58.69	59.25	57.44	57.63	244200
1998-09-10	57.25	57.50	54.88	55.44	384800
1998-09-11	54.81	57.00	54.38	56.88	462800
1998-09-14	58.00	59.88	57.88	59.06	628500
1998-09-15	59.00	60.19	58.75	60.00	470200
1998-09-16	60.06	61.50	58.63	60.56	481300
1998-09-17	59.50	59.94	58.63	59.56	278800
1998-09-18	59.50	59.75	58.63	58.88	434600
1998-09-21	57.63	58.50	57.00	58.00	457000
1998-09-22	58.50	58.75	57.44	58.25	341800
1998-09-23	58.38	59.63	58.06	59.63	493700
1998-09-24	59.63	59.81	57.38	57.94	484400
1998-09-25	57.25	58.50	56.69	57.06	454100
1998-09-28	57.50	59.50	56.94	57.00	430300
1998-09-29	57.00	57.00	55.19	56.31	536300
1998-09-30	56.06	56.38	54.00	54.81	643100
1998-10-01	54.13	54.38	52.75	52.94	488100
1998-10-02	52.88	54.13	52.25	53.56	537000
1998-10-05	53.56	53.88	50.50	52.81	540500
1998-10-06	53.06	53.75	50.00	52.00	459200
1998-10-07	52.13	53.13	50.00	50.00	537200
1998-10-08	51.25	51.25	46.50	50.13	641000
1998-10-09	50.88	52.94	50.63	52.69	515000
1998-10-12	53.25	55.63	52.81	53.81	515000
1998-10-13	53.56	54.50	53.06	53.75	397100
1998-10-14	53.75	54.25	52.56	53.44	592400
1998-10-15	53.19	57.25	52.44	56.06	550500
1998-10-16	56.75	62.88	56.56	60.75	1052500
1998-10-19	61.25	61.75	60.44	61.00	370800
1998-10-20	61.63	65.00	61.63	63.69	675900
1998-10-21	63.69	63.69	62.38	62.75	437700
1998-10-22	62.50	62.94	61.50	62.69	439800
1998-10-23	62.69	63.25	61.00	62.50	346300
1998-10-26	62.50	63.88	62.00	62.31	268800
1998-10-27	62.44	62.44	59.81	60.63	296900
1998-10-28	60.88	62.38	60.13	60.75	215700
1998-10-29	61.00	63.38	60.88	63.31	242400
1998-10-30	63.31	65.38	63.31	64.50	279600
1998-11-02	64.31	65.38	63.75	64.69	394100
1998-11-03	66.00	66.00	64.88	64.94	238600
1998-11-04	64.94	67.00	64.94	66.94	401600
1998-11-05	66.56	67.81	65.88	67.81	320900
1998-11-06	67.81	68.44	67.38	68.19	408600
1998-11-09	68.19	68.25	65.50	66.31	285900
1998-11-10	65.88	66.00	64.44	65.06	237600
1998-11-11	65.31	65.38	63.38	63.88	182800
1998-11-12	63.75	64.81	63.00	64.19	217300
1998-11-13	64.44	66.50	64.31	65.63	222400
1998-11-16	66.13	67.38	66.13	66.81	192900
1998-11-17	66.50	68.63	66.19	67.81	190100
1998-11-18	67.81	67.81	65.63	67.00	159400
1998-11-19	66.81	68.13	66.31	67.56	208200
1998-11-20	67.75	68.50	67.44	67.81	314900
1998-11-23	67.94	68.88	67.81	68.25	394400
1998-11-24	67.50	68.94	67.50	68.13	293200
1998-11-25	68.13	68.56	67.75	68.31	173600
1998-11-27	68.38	68.50	67.38	67.56	99400
1998-11-30	67.50	67.50	64.31	64.50	406700
1998-12-01	64.31	64.31	62.00	63.69	751600
1998-12-02	63.75	65.63	63.69	65.38	397700
1998-12-03	65.25	65.31	64.19	64.88	256900
1998-12-04	64.88	68.38	64.88	68.38	777700
1998-12-07	68.13	68.13	66.88	67.50	392000
1998-12-08	67.38	67.50	66.50	66.69	224700
1998-12-09	66.75	67.88	66.63	67.50	583800
1998-12-10	67.38	68.75	67.13	68.06	592100
1998-12-11	67.44	67.63	65.38	65.88	506600
1998-12-14	65.63	65.81	63.94	64.81	333100
1998-12-15	65.06	65.19	64.00	64.88	276700
1998-12-16	64.94	65.50	63.63	64.25	446200
1998-12-17	64.38	65.63	64.38	65.44	687900
1998-12-18	65.44	66.44	64.63	64.94	517600
1998-12-21	64.94	66.13	64.88	65.38	417900
1998-12-22	65.19	65.19	63.75	64.25	436900
1998-12-23	64.19	66.56	63.88	66.44	415100
1998-12-24	66.25	67.38	66.25	66.63	129200
1998-12-28	66.50	67.19	66.06	66.06	320600
1998-12-29	65.81	67.31	65.00	67.06	235100
1998-12-30	66.88	68.75	66.38	68.50	478800
1998-12-31	68.25	69.00	67.38	68.19	260600
1999-01-04	68.19	69.06	65.63	66.06	639900
1999-01-05	66.31	67.06	66.19	66.63	434000
1999-01-06	66.50	68.75	66.50	68.44	554300
1999-01-07	67.94	69.00	67.50	68.88	469600
1999-01-08	69.13	69.50	67.00	69.06	419900
1999-01-11	68.56	69.00	67.13	68.50	431000
1999-01-12	67.88	67.88	65.56	66.75	528600
1999-01-13	65.00	65.88	64.00	65.06	610100
1999-01-14	65.00	65.31	64.00	64.69	564100
1999-01-15	65.13	66.69	63.69	66.69	437000
1999-01-19	66.88	66.88	64.88	66.06	342700
1999-01-20	65.25	65.88	63.88	65.19	578000
1999-01-21	64.88	65.00	63.31	63.56	542000
1999-01-22	63.31	63.44	62.00	62.50	476700
1999-01-25	62.00	62.94	62.00	62.19	265700
1999-01-26	62.19	62.75	60.00	62.56	573400
1999-01-27	62.44	62.44	60.19	60.75	820900
1999-01-28	60.81	62.25	60.81	61.75	446500
1999-01-29	61.63	62.50	61.00	62.44	291000
1999-02-01	62.31	62.69	61.25	61.75	285400
1999-02-02	61.75	61.94	60.63	61.31	255800
1999-02-03	61.06	62.38	60.50	61.88	412500
1999-02-04	61.75	61.88	60.13	61.00	544800
1999-02-05	61.25	61.25	59.75	61.00	458500
1999-02-08	60.75	61.25	60.19	60.88	245800
1999-02-09	60.75	61.69	58.94	60.44	340500
1999-02-10	60.00	60.25	59.63	60.06	214700
1999-02-11	60.00	61.63	60.00	61.25	281300
1999-02-12	61.00	61.50	59.56	60.75	199600
1999-02-16	61.00	62.25	59.75	61.38	406400
1999-02-17	61.13	64.00	61.13	62.63	582400
1999-02-18	62.63	64.44	62.63	63.75	485200
1999-02-19	64.00	66.13	64.00	64.56	870000
1999-02-22	65.25	67.63	65.19	67.31	707400
1999-02-23	66.75	67.44	65.81	66.06	471000
1999-02-24	66.31	67.13	65.63	65.94	506100
1999-02-25	65.69	65.69	64.38	64.81	358300
1999-02-26	64.94	66.25	64.38	66.25	267900
1999-03-01	66.00	66.00	64.63	65.94	340300
1999-03-02	67.00	67.75	65.63	65.88	452100
1999-03-03	65.75	66.69	65.75	66.56	337200
1999-03-04	66.94	67.44	66.56	67.44	242200
1999-03-05	68.13	70.00	68.13	69.75	814100
1999-03-08	69.50	69.56	68.13	68.50	255100
1999-03-09	68.25	68.94	68.00	68.31	318400
1999-03-10	68.31	68.94	68.00	68.69	443400
1999-03-11	68.56	69.38	68.25	68.88	442100
1999-03-12	69.13	69.44	67.50	68.63	361000
1999-03-15	69.94	69.94	68.75	69.50	397600
1999-03-16	68.88	69.75	68.63	68.88	712000
1999-03-17	68.25	68.31	66.50	67.00	477700
1999-03-18	66.75	68.13	66.63	67.94	383700
1999-03-19	68.56	68.75	66.00	66.81	437200
1999-03-22	66.63	66.88	65.19	66.19	169600
1999-03-23	66.06	66.06	64.06	64.63	243100
1999-03-24	64.69	64.88	62.69	63.63	429800
1999-03-25	63.88	64.44	63.50	63.94	356300
1999-03-26	63.69	64.13	62.50	64.06	361500
1999-03-29	64.44	65.06	64.44	64.75	241800
1999-03-30	64.25	64.25	61.88	62.31	393000
1999-03-31	62.50	63.25	62.44	62.44	389900
1999-04-01	62.38	63.50	62.00	62.63	398700
1999-04-05	62.75	63.31	62.63	63.13	392700
1999-04-06	63.25	63.75	62.63	63.13	324800
1999-04-07	63.13	63.88	62.81	63.50	524500
1999-04-08	63.63	64.38	63.44	63.88	424300
1999-04-09	63.81	63.94	63.13	63.81	289000
1999-04-12	63.56	64.56	63.44	64.50	366800
1999-04-13	64.44	64.94	64.31	64.75	307000
1999-04-14	64.69	65.63	64.69	64.69	285000
1999-04-15	64.69	65.44	63.94	64.00	226600
1999-04-16	64.25	65.25	63.94	64.63	430000
1999-04-19	64.69	66.19	64.69	65.63	591800
1999-04-20	65.81	66.06	65.06	65.88	270700
1999-04-21	65.75	65.81	64.50	65.13	327300
1999-04-22	64.25	65.06	63.88	65.06	331400
1999-04-23	64.94	65.50	64.63	64.63	244000
1999-04-26	64.69	64.69	63.50	64.38	337400
1999-04-27	64.38	65.69	64.38	65.63	437500
1999-04-28	65.56	65.88	64.94	65.56	531000
1999-04-29	65.81	66.31	65.31	65.75	563700
1999-04-30	66.00	66.63	64.88	65.06	536900
1999-05-03	65.00	65.69	64.63	65.69	294600
1999-05-04	65.44	65.44	64.00	64.00	527900
1999-05-05	64.00	64.38	63.75	64.13	450500
1999-05-06	64.00	64.94	64.00	64.94	769300
1999-05-07	64.69	66.31	64.69	65.94	357100
1999-05-10	66.00	66.13	65.19	65.56	365700
1999-05-11	65.25	65.94	64.94	65.88	305200
1999-05-12	65.94	65.94	64.75	65.63	349900
1999-05-13	65.88	66.50	65.75	66.06	353600
1999-05-14	65.50	65.56	64.50	65.00	393500
1999-05-17	64.88	64.88	63.50	63.94	316200
1999-05-18	63.94	64.31	63.13	63.31	152000
1999-05-19	63.38	63.94	63.31	63.88	247500
1999-05-20	64.00	64.13	63.00	63.06	313600
1999-05-21	63.06	63.44	62.56	62.75	208200
1999-05-24	62.88	62.88	60.63	61.25	380800
1999-05-25	60.69	61.06	59.94	59.94	414300
1999-05-26	60.00	61.75	59.86	61.56	308200
1999-05-27	61.19	61.38	59.13	59.75	447800
1999-05-28	59.88	60.63	59.69	60.44	452300
1999-06-01	60.69	60.69	59.00	59.81	162500
1999-06-02	59.88	60.19	59.06	59.31	249700
1999-06-03	59.31	60.00	59.31	59.94	260100
1999-06-04	59.56	60.25	59.38	60.13	191000
1999-06-07	59.94	60.88	59.56	60.63	140600
1999-06-08	60.56	60.88	60.13	60.38	179600
1999-06-09	60.38	60.88	59.44	59.50	193600
1999-06-10	59.44	59.44	58.75	59.19	240900
1999-06-11	57.81	58.56	57.81	58.44	282300
1999-06-14	58.19	58.44	57.94	58.06	130200
1999-06-15	58.00	58.50	57.50	58.13	250600
1999-06-16	58.13	59.75	58.00	59.50	653500
1999-06-17	59.50	60.81	59.44	60.69	288000
1999-06-18	60.69	61.00	60.00	60.50	539300
1999-06-21	60.25	60.75	60.06	60.63	497500
1999-06-22	60.25	60.31	59.44	59.88	387700
1999-06-23	59.88	59.88	58.44	59.13	265400
1999-06-24	59.13	59.13	57.31	57.63	998900
1999-06-25	57.63	57.94	57.44	57.94	472400
1999-06-28	58.19	58.25	57.69	58.00	561400
1999-06-29	58.19	58.94	57.63	58.81	405900
1999-06-30	58.19	60.31	58.00	59.44	541200
1999-07-01	59.19	60.38	58.81	60.31	368500
1999-07-02	60.63	61.00	59.63	60.38	264100
1999-07-06	60.13	61.25	59.56	60.63	395000
1999-07-07	60.44	61.63	60.44	61.00	264400
1999-07-08	60.88	61.00	59.81	59.81	285700
1999-07-09	59.88	60.00	59.44	60.00	314100
1999-07-12	60.13	60.19	58.88	59.00	257000
1999-07-13	58.75	58.75	57.81	57.81	191900
1999-07-14	58.00	58.31	57.81	58.00	298100
1999-07-15	58.25	59.50	58.19	59.25	439100
1999-07-16	59.31	61.13	59.25	60.56	574200
1999-07-19	60.50	61.56	60.44	60.81	522200
1999-07-20	60.56	60.56	59.19	59.31	157600
1999-07-21	59.31	60.13	58.63	59.00	318100
1999-07-22	58.88	58.88	57.94	58.63	424600
1999-07-23	58.69	58.94	57.19	57.56	200400
1999-07-26	57.88	58.63	57.19	58.44	417700
1999-07-27	58.81	59.88	58.75	59.38	453900
1999-07-28	59.25	59.50	58.50	58.50	299300
1999-07-29	58.00	58.13	56.69	57.31	207900
1999-07-30	57.25	57.25	55.00	55.50	638400
1999-08-02	54.75	55.75	53.75	55.06	947500
1999-08-03	55.19	55.63	54.00	54.63	445300
1999-08-04	54.94	55.13	54.00	54.06	320300
1999-08-05	54.19	54.25	53.00	53.44	237300
1999-08-06	53.69	54.00	52.81	53.19	407000
1999-08-09	52.19	53.00	52.19	52.81	603900
1999-08-10	52.94	52.94	51.38	52.00	343600
1999-08-11	51.88	52.19	51.25	51.94	756600
1999-08-12	52.19	53.94	52.19	53.25	752300
1999-08-13	54.25	55.81	54.19	55.81	504400
1999-08-16	55.81	56.06	55.19	55.63	441800
1999-08-17	56.00	57.13	56.00	56.69	407600
1999-08-18	56.56	56.56	55.38	56.56	300500
1999-08-19	56.13	56.13	54.50	54.88	400700
1999-08-20	54.88	56.00	54.56	55.75	312300
1999-08-23	56.00	57.44	55.88	57.44	213800
1999-08-24	57.44	57.75	56.56	57.13	304800
1999-08-25	57.00	57.00	55.25	56.75	457300
1999-08-26	56.50	56.88	54.50	54.69	522500
1999-08-27	54.50	55.38	54.44	54.56	351400
1999-08-30	54.56	54.69	52.25	52.69	319000
1999-08-31	52.56	53.75	52.06	52.09	630100
1999-09-01	51.88	53.25	51.38	52.94	337800
1999-09-02	52.50	52.50	51.69	52.06	276900
1999-09-03	53.38	54.88	53.38	54.69	355600
1999-09-07	54.56	54.63	53.13	53.13	289700
1999-09-08	53.19	53.25	52.06	52.25	319600
1999-09-09	52.25	52.25	51.56	51.88	184400
1999-09-10	52.13	52.75	51.94	52.50	294100
1999-09-13	52.06	52.25	51.44	51.88	279100
1999-09-14	51.44	51.44	49.75	49.88	505700
1999-09-15	50.13	50.31	48.94	49.06	699300
1999-09-16	49.19	50.00	49.06	49.69	422800
1999-09-17	49.69	49.94	49.38	49.75	467400
1999-09-20	50.00	50.00	49.06	49.38	418600
1999-09-21	49.00	49.63	48.31	48.44	305000
1999-09-22	48.25	49.00	48.00	48.50	177500
1999-09-23	48.63	49.38	47.94	48.13	222600
1999-09-24	47.63	50.63	47.63	50.63	548800
1999-09-27	50.88	51.25	49.69	50.06	859200
1999-09-28	49.88	50.50	49.69	49.88	450900
1999-09-29	49.88	50.63	49.69	50.19	717300
1999-09-30	50.25	51.00	49.88	50.63	323400
1999-10-01	50.63	51.56	50.19	51.25	965900
1999-10-04	51.63	53.06	51.63	53.06	391200
1999-10-05	52.94	54.56	51.69	52.31	803000
1999-10-06	52.50	54.56	52.50	54.50	520800
1999-10-07	54.38	54.69	54.13	54.44	421400
1999-10-08	54.44	56.50	54.19	56.44	627300
1999-10-11	56.00	56.00	54.75	55.00	396500
1999-10-12	54.75	54.75	53.44	53.81	345800
1999-10-13	53.00	53.06	52.38	52.50	362600
1999-10-14	52.13	52.50	50.94	52.50	456600
1999-10-15	51.75	51.75	50.19	50.81	473100
1999-10-18	50.06	51.94	50.06	51.94	371800
1999-10-19	52.13	54.13	52.13	54.00	488700
1999-10-20	55.00	55.00	53.94	54.69	903100
1999-10-21	54.69	54.81	54.13	54.75	476900
1999-10-22	55.38	56.44	55.13	56.25	637800
1999-10-25	56.13	56.13	54.13	54.69	353000
1999-10-26	54.56	54.88	54.06	54.06	302900
1999-10-27	54.13	56.50	54.13	56.44	400900
1999-10-28	59.63	61.38	59.13	60.94	1053900
1999-10-29	60.94	60.94	59.13	59.44	583000
1999-11-01	57.56	59.69	57.56	58.94	1011100
1999-11-02	58.88	60.75	58.81	59.50	598400
1999-11-03	59.50	59.63	58.44	58.63	507000
1999-11-04	58.63	60.38	58.63	59.75	543800
1999-11-05	60.94	61.25	60.56	60.63	230900
1999-11-08	60.75	60.75	60.00	60.13	283400
1999-11-09	60.06	60.50	58.88	59.13	395700
1999-11-10	58.69	58.69	58.00	58.00	370000
1999-11-11	58.00	58.50	57.38	57.94	225400
1999-11-12	58.06	59.25	58.00	58.81	442900
1999-11-15	58.81	60.06	58.44	59.75	299300
1999-11-16	60.00	60.25	59.00	59.81	355200
1999-11-17	59.56	59.56	58.31	58.44	358600
1999-11-18	58.44	58.50	57.00	57.38	393000
1999-11-19	56.38	56.69	56.19	56.19	956300
1999-11-22	55.75	55.75	54.06	54.13	682600
1999-11-23	53.25	53.50	52.94	53.00	982000
1999-11-24	52.75	53.69	52.69	53.25	502800
1999-11-26	52.88	54.00	52.88	53.94	206900
1999-11-29	53.00	53.00	52.00	52.06	453500
1999-11-30	51.81	53.19	51.75	53.00	504000
1999-12-01	52.63	53.69	52.31	53.44	933800
1999-12-02	53.56	53.75	52.88	53.44	622300
1999-12-03	54.38	55.69	54.13	54.44	926200
1999-12-06	54.06	54.06	50.00	50.81	759700
1999-12-07	50.50	50.50	49.25	49.56	896300
1999-12-08	49.81	49.81	47.81	47.81	699500
1999-12-09	48.13	49.25	48.06	48.50	1136200
1999-12-10	48.81	50.00	48.81	49.25	634300
1999-12-13	48.63	48.63	48.00	48.19	589800
1999-12-14	47.50	47.81	47.13	47.44	752500
1999-12-15	47.44	47.44	46.25	46.25	621600
1999-12-16	46.00	46.13	44.75	45.44	688900
1999-12-17	45.19	45.81	44.94	45.06	645500
1999-12-20	45.31	45.94	44.88	44.94	507100
1999-12-21	45.06	46.50	44.50	45.69	727300
1999-12-22	45.81	46.00	44.00	45.00	443200
1999-12-23	45.88	46.50	45.81	46.38	467700
1999-12-27	46.44	47.44	46.31	46.38	446900
1999-12-28	46.50	46.81	45.38	45.63	467200
1999-12-29	45.75	47.13	45.75	47.13	396000
1999-12-30	47.00	47.00	46.50	46.75	268800
1999-12-31	46.63	46.69	46.44	46.69	130500
2000-01-03	46.25	46.25	44.56	45.00	1102400
2000-01-04	44.63	44.63	42.94	43.13	665700
2000-01-05	42.63	43.50	42.63	43.00	774000
2000-01-06	43.00	44.50	43.00	44.25	573100
2000-01-07	44.38	44.50	43.88	44.19	490800
2000-01-10	42.75	44.00	42.44	42.75	592100
2000-01-11	42.25	42.25	41.44	41.63	646700
2000-01-12	41.63	42.50	41.56	42.38	572700
2000-01-13	42.50	43.25	42.44	42.81	1152500
2000-01-14	43.75	44.38	43.56	44.06	698400
2000-01-18	44.00	44.00	42.50	43.06	462200
2000-01-19	43.25	44.13	43.13	43.19	986900
2000-01-20	43.19	43.19	41.31	41.31	734800
2000-01-21	41.31	41.38	40.56	40.81	646900
2000-01-24	41.06	41.31	40.06	40.44	491400
2000-01-25	40.19	41.00	40.06	40.38	513900
2000-01-26	40.00	42.38	39.94	42.19	501700
2000-01-27	42.31	43.00	42.13	42.88	454100
2000-01-28	42.88	43.06	42.13	42.50	1044000
2000-01-31	42.88	44.44	42.75	44.19	542400
2000-02-01	44.25	44.50	43.88	44.06	713300
2000-02-02	44.06	44.13	43.56	43.81	673800
2000-02-03	43.75	44.06	43.25	44.00	838100
2000-02-04	43.75	44.25	43.31	43.31	698000
2000-02-07	43.31	43.38	42.25	42.44	397800
2000-02-08	42.69	43.38	42.63	42.75	344100
2000-02-09	42.63	42.75	41.88	41.94	409300
2000-02-10	41.75	41.81	40.00	40.31	531800
2000-02-11	40.25	41.44	39.88	40.38	660500
2000-02-14	40.38	40.75	39.50	39.81	390800
2000-02-15	39.88	40.94	39.44	40.63	414700
2000-02-16	40.38	40.94	39.69	40.56	520100
2000-02-17	40.88	41.25	39.44	39.75	490800
2000-02-18	39.50	39.50	37.31	38.00	946500
2000-02-22	38.00	38.50	36.88	37.75	1064300
2000-02-23	37.13	37.25	36.44	37.06	799700
2000-02-24	37.19	37.19	35.75	36.75	801000
2000-02-25	36.50	37.75	35.00	35.31	1301200
2000-02-28	36.25	38.00	36.13	37.63	997700
2000-02-29	37.63	37.63	36.19	36.81	461200
2000-03-01	36.56	36.69	35.69	36.25	483600
2000-03-02	35.88	36.00	34.94	35.81	457200
2000-03-03	36.81	36.88	35.69	36.69	633700
2000-03-06	36.38	36.69	35.88	36.19	351700
2000-03-07	36.13	36.13	34.31	34.75	412500
2000-03-08	35.00	35.00	33.44	33.81	605000
2000-03-09	33.75	34.38	33.75	34.13	429500
2000-03-10	34.31	34.56	34.00	34.06	347300
2000-03-13	33.38	34.44	32.94	34.06	426100
2000-03-14	33.81	35.19	33.31	34.25	773800
2000-03-15	34.19	37.00	34.19	37.00	1151200
2000-03-16	39.75	43.00	39.38	41.44	1825200
2000-03-17	41.56	42.63	41.31	41.50	785500
2000-03-20	41.25	41.25	39.38	39.56	438400
2000-03-21	39.75	42.63	39.75	42.13	760700
2000-03-22	42.13	43.13	41.75	43.00	696300
2000-03-23	43.00	44.31	42.38	44.19	703000
2000-03-24	44.00	44.50	42.88	43.44	989700
2000-03-27	43.31	43.38	41.75	42.06	717400
2000-03-28	42.13	43.38	41.75	42.50	692800
2000-03-29	42.69	42.88	41.00	41.75	1366400
2000-03-30	41.81	41.81	40.50	40.88	873600
2000-03-31	40.69	42.25	40.00	41.88	805200
2000-04-03	42.13	44.13	42.13	43.88	687100
2000-04-04	42.75	45.13	42.13	43.31	703200
2000-04-05	43.81	44.69	43.00	43.19	638400
2000-04-06	43.38	43.38	42.63	42.81	482100
2000-04-07	43.06	43.31	41.81	42.50	585200
2000-04-10	42.13	43.69	41.63	42.94	588800
2000-04-11	43.19	43.81	43.00	43.56	485000
2000-04-12	44.00	46.75	44.00	44.94	902600
2000-04-13	45.38	45.38	44.13	44.88	645300
2000-04-14	43.88	43.88	40.63	41.00	797100
2000-04-17	41.13	42.50	41.00	42.06	996500
2000-04-18	41.94	43.38	41.69	42.94	527600
2000-04-19	42.50	42.63	40.75	41.94	538400
2000-04-20	42.50	42.56	41.50	42.38	415000
2000-04-24	42.25	44.13	42.13	43.75	669700
2000-04-25	43.75	46.50	43.75	45.56	748700
2000-04-26	45.38	45.38	44.50	44.69	618500
2000-04-27	44.06	44.06	42.38	43.00	694400
2000-04-28	42.63	42.81	41.00	42.38	675900
2000-05-01	41.88	43.69	41.50	43.13	679800
2000-05-02	42.50	42.81	42.00	42.63	516900
2000-05-03	42.69	43.13	41.19	41.44	375000
2000-05-04	41.44	41.44	40.44	40.69	478000
2000-05-05	40.06	40.50	39.88	40.50	361400
2000-05-08	40.50	42.19	40.25	42.13	411800
2000-05-09	42.00	43.31	41.44	42.19	263100
2000-05-10	42.06	42.81	41.69	42.00	373500
2000-05-11	42.63	44.50	42.63	43.31	526600
2000-05-12	43.31	45.06	43.06	44.69	730500
2000-05-15	44.69	45.81	44.63	45.38	685400
2000-05-16	45.31	45.81	44.56	44.88	629700
2000-05-17	44.25	44.81	43.75	44.56	360600
2000-05-18	44.69	46.13	44.63	45.75	424200
2000-05-19	46.75	46.75	44.00	44.13	598000
2000-05-22	44.38	46.50	44.31	45.75	475500
2000-05-23	45.81	47.31	45.81	46.25	486500
2000-05-24	46.63	49.50	46.56	48.88	1207700
2000-05-25	49.75	50.56	47.81	48.44	1439200
2000-05-26	48.31	50.00	48.31	49.44	379500
2000-05-30	49.38	51.13	49.38	50.75	766800
2000-05-31	50.69	51.56	49.88	50.63	426500
2000-06-01	50.63	54.38	50.63	52.25	1390400
2000-06-02	54.00	54.25	53.44	54.00	998500
2000-06-05	53.75	53.75	51.19	51.56	780100
2000-06-06	51.75	51.75	49.50	50.63	810500
2000-06-07	50.00	51.19	49.81	51.00	1013100
2000-06-08	50.94	50.94	48.56	49.94	635400
2000-06-09	49.94	50.38	48.69	49.38	430600
2000-06-12	49.38	50.63	49.31	50.56	690100
2000-06-13	49.75	49.94	48.88	49.69	479800
2000-06-14	49.81	50.50	49.56	50.06	472400
2000-06-15	51.13	51.13	46.50	47.19	1383800
2000-06-16	46.25	46.38	44.00	44.81	1049500
2000-06-19	44.94	46.44	44.94	46.06	603300
2000-06-20	46.06	46.06	45.25	46.06	447500
2000-06-21	45.88	45.94	44.44	45.36	392100
2000-06-22	45.44	45.94	44.69	45.56	355500
2000-06-23	45.94	46.50	45.63	46.00	271300
2000-06-26	45.75	46.94	45.63	46.50	573000
2000-06-27	46.69	47.31	46.63	46.94	376400
2000-06-28	46.94	48.44	46.94	47.36	730700
2000-06-29	47.31	47.31	46.31	46.50	533000
2000-06-30	46.25	46.31	44.00	44.88	678100
2000-07-03	45.00	46.69	45.00	46.44	531900
2000-07-05	47.25	48.00	46.81	46.94	368200
2000-07-06	47.19	48.13	46.13	48.00	398800
2000-07-07	48.63	49.88	48.50	49.44	645600
2000-07-10	49.75	50.31	49.63	49.81	523500
2000-07-11	49.63	49.75	48.81	49.75	385600
2000-07-12	49.75	50.44	48.94	49.19	447300
2000-07-13	49.44	49.44	47.63	48.31	753800
2000-07-14	48.75	50.25	48.75	49.81	493200
2000-07-17	50.00	50.13	48.94	49.63	415700
2000-07-18	49.25	49.63	48.19	49.56	581400
2000-07-19	50.13	51.19	49.88	50.69	806900
2000-07-20	50.75	52.31	50.75	51.75	455600
2000-07-21	51.38	52.50	50.69	51.50	626600
2000-07-24	51.38	52.69	51.19	51.69	344100
2000-07-25	51.94	52.88	51.69	52.88	469500
2000-07-26	53.00	53.00	51.56	51.94	682500
2000-07-27	52.00	53.06	51.25	51.63	392300
2000-07-28	51.69	51.94	50.63	51.06	242800
2000-07-31	51.06	52.19	50.63	51.00	601000
2000-08-01	50.88	51.44	50.50	51.31	298500
2000-08-02	52.00	52.38	51.38	51.50	390700
2000-08-03	51.50	53.50	51.31	53.31	667000
2000-08-04	55.00	55.94	54.75	55.63	983800
2000-08-07	55.94	55.94	54.25	55.50	479000
2000-08-08	55.63	55.69	54.63	55.63	277500
2000-08-09	55.50	56.38	53.88	56.06	763000
2000-08-10	56.31	57.13	55.25	56.44	450500
2000-08-11	56.44	56.94	56.06	56.38	377600
2000-08-14	56.31	56.50	55.38	56.19	683000
2000-08-15	56.19	56.19	55.19	55.69	382600
2000-08-16	55.50	56.31	54.88	55.00	305600
2000-08-17	55.25	55.75	55.06	55.44	281400
2000-08-18	54.88	55.00	54.38	54.50	367900
2000-08-21	54.38	55.50	54.06	54.88	414600
2000-08-22	54.88	55.94	54.75	55.69	316100
2000-08-23	55.69	56.44	55.50	56.25	649700
2000-08-24	56.38	56.75	55.31	55.69	289400
2000-08-25	55.19	55.75	55.06	55.25	254900
2000-08-28	55.25	55.94	54.94	55.00	447700
2000-08-29	54.94	55.00	54.06	54.56	197500
2000-08-30	54.94	56.06	54.69	55.31	402400
2000-08-31	55.56	57.38	55.56	56.33	487100
2000-09-01	56.69	57.00	55.75	55.88	273600
2000-09-05	55.75	57.31	55.69	56.19	522500
2000-09-06	56.44	57.81	56.44	56.88	329100
2000-09-07	56.75	57.13	56.50	56.94	529500
2000-09-08	57.19	58.19	57.13	57.94	665900
2000-09-11	57.94	58.44	57.81	58.31	824400
2000-09-12	58.19	58.31	57.06	58.06	497800
2000-09-13	57.88	58.81	57.19	57.50	333300
2000-09-14	57.75	58.00	57.00	57.25	323500
2000-09-15	57.44	57.44	56.00	56.25	590100
2000-09-18	56.25	56.25	54.13	54.38	431300
2000-09-19	54.63	55.69	54.25	55.38	327700
2000-09-20	55.88	55.88	54.13	55.38	399200
2000-09-21	55.44	55.44	53.56	54.31	325600
2000-09-22	53.69	54.38	53.00	54.06	581700
2000-09-25	54.31	57.00	54.25	56.69	761000
2000-09-26	57.00	57.25	56.06	56.50	554900
2000-09-27	56.56	56.81	55.50	56.81	415300
2000-09-28	57.00	59.19	57.00	58.25	778600
2000-09-29	58.63	59.44	58.00	58.44	493800
2000-10-02	58.44	59.81	57.56	59.81	622400
2000-10-03	59.88	60.19	59.56	59.88	506400
2000-10-04	60.50	60.75	58.81	60.06	576300
2000-10-05	59.94	61.13	58.81	59.00	351200
2000-10-06	58.94	58.94	56.31	57.00	426700
2000-10-09	56.88	57.25	55.81	56.69	249400
2000-10-10	56.44	56.88	53.00	53.69	849900
2000-10-11	53.44	53.44	51.31	53.06	662200
2000-10-12	53.13	54.00	50.06	51.25	808600
2000-10-13	51.25	54.00	51.19	53.75	611700
2000-10-16	53.75	55.00	53.25	54.69	449700
2000-10-17	56.00	56.25	53.13	53.56	684900
2000-10-18	52.56	53.81	50.88	53.69	904300
2000-10-19	54.38	55.69	54.25	55.38	639400
2000-10-20	55.63	55.88	55.00	55.56	464100
2000-10-23	55.06	55.19	54.81	54.81	307100
2000-10-24	53.13	55.88	53.13	55.75	1043700
2000-10-25	56.00	57.19	56.00	56.81	510000
2000-10-26	56.75	56.94	55.44	56.19	667900
2000-10-27	56.31	58.38	56.31	57.88	773300
2000-10-30	58.44	60.38	58.44	60.31	761600
2000-10-31	60.56	60.63	58.88	60.31	626000
2000-11-01	53.75	55.88	53.56	55.13	3658500
2000-11-02	56.00	56.13	54.44	54.56	1703700
2000-11-03	54.75	54.75	53.81	54.06	930400
2000-11-06	54.31	54.75	53.56	54.38	534400
2000-11-07	54.63	54.63	53.69	53.94	450600
2000-11-08	54.00	54.00	52.88	53.13	541900
2000-11-09	52.88	54.06	52.50	53.31	812300
2000-11-10	53.75	53.94	52.38	52.69	556800
2000-11-13	52.50	52.88	50.88	51.50	576600
2000-11-14	51.88	52.81	50.94	51.38	713900
2000-11-15	50.44	50.50	49.44	50.44	767400
2000-11-16	50.44	50.88	49.81	50.63	545300
2000-11-17	50.38	50.56	47.94	49.06	1169000
2000-11-20	49.00	49.00	47.19	48.50	783400
2000-11-21	48.75	50.00	47.63	49.56	516300
2000-11-22	49.31	49.56	47.38	47.94	554200
2000-11-24	48.13	48.56	47.69	47.81	141200
2000-11-27	47.69	48.50	47.69	48.31	502500
2000-11-28	48.56	49.88	48.31	49.81	935900
2000-11-29	49.31	51.56	49.31	51.44	744800
2000-11-30	51.38	52.19	49.69	52.06	923000
2000-12-01	52.06	53.06	50.44	50.69	1566900
2000-12-04	50.63	50.63	48.81	49.56	1240900
2000-12-05	49.69	51.44	49.38	51.13	782600
2000-12-06	51.38	55.19	51.38	52.50	2533100
2000-12-07	52.56	54.13	52.00	53.94	1844300
2000-12-08	55.50	55.75	54.69	55.06	1222400
2000-12-11	55.38	57.50	55.31	56.13	1142200
2000-12-12	56.06	56.31	55.00	55.19	615300
2000-12-13	55.50	56.19	53.25	53.75	1423100
2000-12-14	53.00	53.44	51.69	52.94	898600
2000-12-15	52.38	53.00	52.38	52.50	804900
2000-12-18	53.50	55.75	53.44	54.88	686700
2000-12-19	55.50	55.50	54.19	54.63	990400
2000-12-20	53.50	54.31	52.81	54.00	771200
2000-12-21	54.00	57.25	53.56	57.06	1303800
2000-12-22	57.06	59.00	57.06	58.38	828500
2000-12-26	58.13	59.06	57.88	58.88	444500
2000-12-27	58.94	59.88	58.66	59.75	492200
2000-12-28	59.88	60.25	59.69	59.94	423300
2000-12-29	60.44	61.00	59.06	59.38	988600
2001-01-02	59.38	60.38	58.75	58.75	1102700
2001-01-03	58.75	60.94	57.75	60.75	1252600
2001-01-04	60.75	63.63	60.69	62.38	1193000
2001-01-05	62.38	62.38	60.00	60.81	1132500
2001-01-08	61.31	61.31	58.88	60.25	767600
2001-01-09	60.38	60.94	59.38	59.44	933700
2001-01-10	58.00	60.69	57.69	59.69	1408500
2001-01-11	59.50	60.94	58.94	59.38	965400
2001-01-12	59.38	59.38	56.88	57.50	948300
2001-01-16	57.50	59.13	56.75	58.31	1169000
2001-01-17	58.63	59.06	57.56	57.69	882500
2001-01-18	57.94	57.94	56.56	56.69	927500
2001-01-19	56.69	57.13	55.75	56.00	1295100
2001-01-22	56.00	57.38	55.63	57.31	1264100
2001-01-23	57.69	58.81	57.69	58.31	659700
2001-01-24	58.13	59.63	57.50	59.50	539200
2001-01-25	59.31	60.63	59.06	59.88	827400
2001-01-26	59.81	61.88	59.69	61.00	727500
2001-01-29	61.50	62.50	60.55	60.71	1879900
2001-01-30	60.00	61.00	59.05	60.99	922700
2001-01-31	60.99	61.00	59.43	60.30	760900
2001-02-01	60.45	60.55	59.11	59.40	885800
2001-02-02	59.60	60.50	59.60	59.84	745900
2001-02-05	60.60	60.60	59.65	60.24	554900
2001-02-06	59.50	59.50	58.13	59.30	1301100
2001-02-07	59.20	59.40	57.70	58.90	923100
2001-02-08	58.25	58.87	57.09	58.24	1126100
2001-02-09	60.00	60.41	58.60	59.76	1571700
2001-02-12	60.50	61.70	60.40	61.00	1055400
2001-02-13	61.25	61.35	60.30	60.84	860500
2001-02-14	60.85	62.30	60.85	61.75	1615800
2001-02-15	62.25	62.25	61.36	61.65	1384300
2001-02-16	61.66	64.50	61.60	64.05	1802100
2001-02-20	64.03	64.10	62.50	63.10	1283600
2001-02-21	63.05	63.61	62.90	63.02	1551600
2001-02-22	63.00	63.40	61.61	62.95	1461300
2001-02-23	62.75	63.25	60.65	62.88	1089800
2001-02-26	62.89	64.37	61.61	64.35	1033200
2001-02-27	64.35	65.15	63.21	64.52	1436100
2001-02-28	64.75	64.85	62.81	63.65	735500
2001-03-01	63.40	64.17	62.79	64.17	706700
2001-03-02	63.00	64.50	63.00	64.28	1058900
2001-03-05	64.28	64.60	62.90	63.80	751000
2001-03-06	63.95	64.00	62.00	63.53	811900
2001-03-07	63.28	64.10	62.85	64.00	699600
2001-03-08	63.99	64.95	63.55	64.95	736700
2001-03-09	64.70	64.73	62.65	63.45	846500
2001-03-12	62.45	62.61	59.94	60.36	665300
2001-03-13	60.17	61.80	59.65	61.80	650800
2001-03-14	59.95	60.10	57.94	59.78	1384200
2001-03-15	60.03	61.90	59.80	61.50	1228900
2001-03-16	60.50	61.41	60.25	60.75	963000
2001-03-19	60.75	61.30	59.00	61.25	810600
2001-03-20	61.25	61.42	58.98	59.06	1243400
2001-03-21	58.06	59.20	56.60	56.80	1000300
2001-03-22	56.70	56.70	53.00	55.30	1281300
2001-03-23	55.50	58.18	55.30	57.60	808600
2001-03-26	58.00	59.20	58.00	58.79	598300
2001-03-27	58.79	60.30	57.90	60.17	1011700
2001-03-28	59.92	60.65	59.10	60.65	872500
2001-03-29	60.40	60.40	59.61	60.00	660300
2001-03-30	60.10	61.50	60.10	61.50	731000
2001-04-02	61.00	62.75	60.30	61.50	1082800
2001-04-03	61.30	61.80	59.50	60.33	694500
2001-04-04	60.08	60.30	57.38	58.55	894600
2001-04-05	59.10	60.25	59.05	60.00	662200
2001-04-06	60.00	60.42	58.15	59.25	676500
2001-04-09	59.35	60.15	59.09	59.55	304500
2001-04-10	59.80	60.95	59.60	60.45	987900
2001-04-11	60.50	61.20	59.90	59.90	822200
2001-04-12	60.00	60.90	59.90	60.05	490700
2001-04-16	60.20	60.74	59.12	59.90	488400
2001-04-17	54.10	55.20	53.11	54.70	4369100
2001-04-18	54.75	55.40	53.50	54.57	3504300
2001-04-19	54.32	54.32	51.93	52.00	2000700
2001-04-20	51.90	52.31	51.13	52.24	1018100
2001-04-23	52.00	52.25	51.65	52.00	741800
2001-04-24	51.50	52.66	51.32	52.04	648200
2001-04-25	52.04	52.50	51.30	52.16	1060000
2001-04-26	52.25	52.35	51.15	51.50	859700
2001-04-27	52.10	53.27	51.50	53.11	718800
2001-04-30	53.50	53.55	51.29	51.43	805100
2001-05-01	51.65	52.48	51.05	52.48	1127700
2001-05-02	52.35	52.35	51.30	51.58	1630800
2001-05-03	51.05	51.50	50.73	51.35	892500
2001-05-04	51.35	52.77	51.00	52.70	1901600
2001-05-07	53.00	53.20	52.49	53.10	1048000
2001-05-08	53.15	53.80	53.15	53.70	1390700
2001-05-09	53.55	53.84	53.45	53.66	920500
2001-05-10	54.00	54.25	53.30	53.53	664100
2001-05-11	53.70	54.25	53.25	53.54	790800
2001-05-14	53.55	54.20	52.96	54.20	607400
2001-05-15	54.20	54.75	53.82	54.00	485500
2001-05-16	54.05	56.50	54.00	56.18	818400
2001-05-17	56.25	57.38	56.23	56.24	1083200
2001-05-18	56.49	57.10	56.00	56.03	810600
2001-05-21	56.55	56.55	55.82	56.04	706300
2001-05-22	56.10	58.24	55.86	57.15	828000
2001-05-23	57.15	57.35	56.50	56.58	461800
2001-05-24	56.61	57.15	56.44	56.76	471100
2001-05-25	57.10	57.10	56.17	56.17	354500
2001-05-29	56.20	56.58	55.70	56.02	423400
2001-05-30	56.02	56.55	55.75	56.01	396000
2001-05-31	56.01	57.05	55.90	56.90	808700
2001-06-01	56.70	56.90	56.28	56.59	388700
2001-06-04	56.60	57.00	56.53	56.92	443100
2001-06-05	56.95	58.50	56.85	58.28	988100
2001-06-06	58.20	58.20	57.34	57.90	630500
2001-06-07	57.75	58.00	56.70	57.47	443700
2001-06-08	57.48	57.48	56.22	56.90	489800
2001-06-11	56.80	57.25	56.65	56.70	259900
2001-06-12	56.70	57.15	55.75	57.05	541900
2001-06-13	56.55	56.98	56.30	56.32	440000
2001-06-14	56.32	56.33	55.85	55.90	570900
2001-06-15	55.15	55.65	54.91	55.25	988000
2001-06-18	55.25	55.90	54.60	55.35	668400
2001-06-19	55.55	55.90	55.18	55.76	440200
2001-06-20	56.20	57.19	56.00	56.32	626300
2001-06-21	56.33	58.06	56.33	57.95	752500
2001-06-22	57.94	58.00	56.77	57.50	320700
2001-06-25	57.75	57.95	57.01	57.37	395600
2001-06-26	57.38	57.38	56.60	56.81	722300
2001-06-27	56.83	58.25	56.83	57.79	920200
2001-06-28	57.73	58.25	57.50	57.93	1246800
2001-06-29	57.75	57.75	56.76	57.60	680200
2001-07-02	57.85	57.89	57.30	57.70	816000
2001-07-03	58.05	58.10	57.44	57.52	274700
2001-07-05	57.00	57.60	56.85	57.30	473900
2001-07-06	57.31	57.35	55.90	56.07	592800
2001-07-09	56.02	56.03	54.83	55.85	944800
2001-07-10	55.85	55.91	54.70	54.98	705400
2001-07-11	54.98	55.40	54.20	55.02	609900
2001-07-12	55.25	57.05	55.00	57.04	597800
2001-07-13	57.00	57.82	56.50	57.50	756400
2001-07-16	57.75	58.40	55.85	56.52	441200
2001-07-17	57.50	59.86	57.11	59.75	1538100
2001-07-18	59.65	60.75	58.80	60.75	1142300
2001-07-19	61.00	61.20	60.10	61.20	1112300
2001-07-20	60.25	60.80	59.90	60.00	656700
2001-07-23	60.10	60.57	59.40	59.62	503100
2001-07-24	59.60	60.05	58.58	58.89	1021800
2001-07-25	59.05	59.92	58.44	59.87	567000
2001-07-26	59.25	60.45	59.25	60.14	532600
2001-07-27	60.00	61.00	60.00	60.75	702400
2001-07-30	60.75	60.90	60.05	60.25	673400
2001-07-31	60.30	61.75	60.30	61.59	581300
2001-08-01	61.95	61.99	61.00	61.66	372300
2001-08-02	62.25	62.50	61.60	61.89	428200
2001-08-03	61.98	62.04	61.01	61.44	447800
2001-08-06	60.90	62.10	60.90	61.56	300300
2001-08-07	61.75	62.45	61.50	62.40	684600
2001-08-08	62.30	63.20	62.00	62.42	743700
2001-08-09	62.45	62.63	61.85	62.43	529100
2001-08-10	62.33	62.70	62.09	62.46	456800
2001-08-13	62.30	63.24	62.20	62.87	283100
2001-08-14	62.85	63.25	62.25	62.71	442100
2001-08-15	63.50	63.75	62.35	62.50	585300
2001-08-16	62.50	62.85	61.75	62.73	771500
2001-08-17	62.85	63.39	62.40	62.78	598700
2001-08-20	62.65	62.96	62.44	62.65	348900
2001-08-21	62.60	63.88	62.56	62.70	648800
2001-08-22	62.80	63.10	62.55	62.76	542100
2001-08-23	63.25	63.47	62.85	63.20	407900
2001-08-24	63.00	63.00	61.30	62.16	1048500
2001-08-27	62.05	62.06	60.85	61.01	1052500
2001-08-28	60.90	61.60	60.60	60.74	640100
2001-08-29	60.68	60.68	58.75	59.04	539100
2001-08-30	59.29	60.28	59.05	59.45	606500
2001-08-31	59.60	60.30	59.20	59.75	249100
2001-09-04	59.50	60.01	58.37	59.38	832500
2001-09-05	58.85	58.90	57.98	58.26	692000
2001-09-06	57.80	58.00	56.90	57.45	608600
2001-09-07	57.45	57.46	56.05	56.20	555800
2001-09-10	56.10	56.55	55.31	56.36	471700
2001-09-17	55.93	55.93	53.98	54.18	787600
2001-09-18	54.40	55.90	53.50	54.89	631900
2001-09-19	54.75	55.76	54.00	54.81	1599800
2001-09-20	54.30	54.49	52.50	52.98	872000
2001-09-21	50.50	52.20	50.27	51.10	1107200
2001-09-24	51.55	53.10	51.55	52.47	720900
2001-09-25	52.71	54.32	52.50	54.32	830700
2001-09-26	54.56	54.88	52.70	53.45	915800
2001-09-27	53.35	54.47	53.23	54.47	548200
2001-09-28	54.50	55.55	54.09	55.40	780800
2001-10-01	55.40	55.57	54.50	54.95	601800
2001-10-02	54.85	55.54	53.75	54.20	1202700
2001-10-03	54.10	54.90	53.60	54.04	774900
2001-10-04	53.95	54.24	53.35	53.70	1154900
2001-10-05	53.75	53.90	50.08	50.75	2168400
2001-10-08	50.50	50.50	48.20	48.80	1732000
2001-10-09	48.70	49.65	48.60	49.08	1209000
2001-10-10	49.00	51.56	48.72	51.35	2027100
2001-10-11	51.61	52.70	50.55	50.90	934900
2001-10-12	50.90	50.91	49.15	49.99	779500
2001-10-15	49.99	49.99	48.55	49.52	781100
2001-10-16	47.75	50.00	47.25	49.03	1999600
2001-10-17	49.20	49.70	47.24	47.26	1545500
2001-10-18	47.26	47.26	45.57	45.97	1889700
2001-10-19	45.85	45.90	44.76	44.98	848000
2001-10-22	44.80	45.10	44.02	44.66	1370000
2001-10-23	44.75	46.30	44.15	46.01	1065300
2001-10-24	46.55	47.95	46.45	47.71	1464500
2001-10-25	47.00	48.25	46.30	48.01	731900
2001-10-26	47.95	48.45	47.20	48.03	1035700
2001-10-29	48.03	48.03	46.60	47.41	761100
2001-10-30	47.00	47.00	45.63	46.40	988500
2001-10-31	47.20	47.20	45.81	46.09	914000
2001-11-01	46.90	47.16	45.85	47.08	828900
2001-11-02	46.83	47.10	46.20	46.85	797500
2001-11-05	47.40	48.25	47.35	47.90	691500
2001-11-06	48.00	49.20	47.97	49.08	787800
2001-11-07	48.40	50.05	48.40	49.35	547600
2001-11-08	49.95	50.40	49.55	50.10	624200
2001-11-09	49.75	50.09	49.31	49.81	440200
2001-11-12	49.65	49.85	48.25	49.78	451300
2001-11-13	51.00	51.20	50.50	50.85	802400
2001-11-14	50.60	50.60	49.75	49.86	802700
2001-11-15	49.20	50.35	49.20	49.75	771500
2001-11-16	50.00	50.05	48.90	49.62	1065500
2001-11-19	49.62	50.98	49.60	50.19	716900
2001-11-20	50.19	50.50	49.80	50.25	581900
2001-11-21	50.26	50.45	49.91	49.96	709900
2001-11-23	50.00	51.16	50.00	51.14	247900
2001-11-26	51.14	51.35	50.90	51.33	1255500
2001-11-27	51.40	51.75	50.91	51.30	833000
2001-11-28	51.29	51.56	50.50	50.51	923200
2001-11-29	50.67	51.77	50.45	51.30	628800
2001-11-30	51.29	51.44	50.80	51.36	694000
2001-12-03	51.36	51.36	49.97	50.65	967900
2001-12-04	51.25	52.30	50.87	51.49	1151000
2001-12-05	52.20	54.00	52.10	53.18	1153900
2001-12-06	53.26	54.90	53.26	54.25	1067900
2001-12-07	54.35	54.35	53.85	54.02	586900
2001-12-10	54.02	54.06	53.69	53.75	789500
2001-12-11	53.76	54.15	53.40	53.56	656400
2001-12-12	53.55	53.55	52.75	53.41	904500
2001-12-13	53.35	53.36	52.76	52.79	857100
2001-12-14	52.79	53.70	52.70	53.50	823800
2001-12-17	53.20	53.96	53.04	53.35	884900
2001-12-18	53.65	54.15	53.30	53.91	727300
2001-12-19	53.92	55.45	53.60	54.97	838000
2001-12-20	55.05	57.40	55.00	56.51	1448500
2001-12-21	56.75	57.19	55.84	56.50	1030800
2001-12-24	56.50	56.92	56.37	56.40	188800
2001-12-26	56.60	57.60	56.52	56.93	432400
2001-12-27	56.70	57.25	56.70	56.92	320400
2001-12-28	57.15	58.40	57.05	58.24	583600
2001-12-31	58.24	58.24	57.27	57.30	433800
2002-01-02	57.30	57.30	56.05	56.95	729400
2002-01-03	57.15	57.40	56.77	57.00	593000
2002-01-04	57.50	58.12	57.34	58.00	926500
2002-01-07	57.85	58.41	57.85	58.18	1010100
2002-01-08	58.00	58.09	57.40	57.62	424500
2002-01-09	57.40	58.02	56.97	57.21	978900
2002-01-10	57.28	57.36	57.10	57.20	888100
2002-01-11	57.30	57.50	56.75	56.82	364600
2002-01-14	56.75	56.95	55.90	55.99	469100
2002-01-15	56.24	57.10	56.24	56.79	786100
2002-01-16	54.25	56.20	54.25	55.31	1994000
2002-01-17	55.70	56.50	55.20	56.27	636000
2002-01-18	56.05	56.66	55.95	56.30	551300
2002-01-22	56.30	56.49	55.89	56.16	829600
2002-01-23	56.00	57.00	55.25	56.82	708900
2002-01-24	56.90	57.08	56.50	57.08	493700
2002-01-25	57.03	57.16	56.50	57.07	759200
2002-01-28	56.85	57.20	56.60	57.04	441900
2002-01-29	57.04	57.42	53.90	54.06	1526700
2002-01-30	54.33	55.61	54.09	55.45	1161300
2002-01-31	55.60	56.29	55.42	56.29	543100
2002-02-01	55.95	56.40	55.70	55.73	590100
2002-02-04	55.65	55.65	54.17	54.25	626100
2002-02-05	54.15	54.85	53.71	53.89	917300
2002-02-06	53.99	54.13	52.75	53.20	875900
2002-02-07	53.30	55.16	53.30	54.40	1063500
2002-02-08	54.35	55.24	54.35	55.06	464200
2002-02-11	55.00	56.00	54.50	55.95	356600
2002-02-12	55.80	56.20	55.71	55.83	438100
2002-02-13	55.95	56.77	55.64	56.46	377800
2002-02-14	56.40	57.43	55.65	56.85	407700
2002-02-15	56.85	57.25	56.15	56.66	448800
2002-02-19	56.50	56.69	55.42	55.55	885800
2002-02-20	55.55	56.74	55.05	56.39	783500
2002-02-21	56.40	56.68	55.78	55.86	958300
2002-02-22	55.86	56.68	55.80	56.47	783000
2002-02-25	56.35	58.08	56.35	57.92	826800
2002-02-26	57.92	59.31	57.73	58.83	1022700
2002-02-27	59.00	59.89	58.92	59.15	1069600
2002-02-28	59.16	60.55	59.16	59.85	1013900
2002-03-01	60.05	60.51	59.57	60.41	868100
2002-03-04	60.65	63.10	60.60	62.26	1046800
2002-03-05	62.20	63.25	61.65	61.78	1477400
2002-03-06	61.84	63.30	61.80	63.24	648000
2002-03-07	63.00	63.60	62.03	62.65	1005900
2002-03-08	62.86	63.55	62.55	62.91	1088000
2002-03-11	62.45	63.45	62.38	63.03	1255400
2002-03-12	62.10	63.58	61.80	63.07	581100
2002-03-13	62.59	63.00	61.85	62.12	579500
2002-03-14	62.07	62.49	61.82	62.24	559700
2002-03-15	63.00	64.45	62.75	64.13	2062900
2002-03-18	63.95	64.25	63.35	63.74	808900
2002-03-19	64.35	64.85	64.10	64.43	1013300
2002-03-20	64.43	64.43	63.40	63.40	821500
2002-03-21	63.45	63.50	62.77	63.30	573400
2002-03-22	62.70	63.83	62.70	63.15	510700
2002-03-25	63.00	63.29	62.26	62.29	626100
2002-03-26	62.30	63.08	62.20	62.53	925700
2002-03-27	62.53	63.46	62.53	63.34	1058200
2002-03-28	63.30	63.69	62.55	62.57	902300
2002-04-01	62.56	62.56	61.22	62.13	858500
2002-04-02	62.14	63.01	61.80	62.65	724800
2002-04-03	62.70	62.73	61.34	61.40	587100
2002-04-04	61.25	62.00	61.23	61.82	616900
2002-04-05	62.03	63.03	61.95	62.16	339500
2002-04-08	61.91	63.25	61.53	62.93	512500
2002-04-09	62.95	63.15	62.78	62.93	756000
2002-04-10	62.95	63.25	62.80	63.05	2150400
2002-04-11	63.00	63.00	62.00	62.02	748100
2002-04-12	62.05	62.58	61.90	62.50	715700
2002-04-15	62.85	62.90	61.78	62.02	584000
2002-04-16	62.33	63.23	62.33	63.02	1207300
2002-04-17	63.10	63.26	62.40	63.20	723400
2002-04-18	63.20	63.50	62.60	63.24	892800
2002-04-19	63.50	63.83	63.41	63.77	1066600
2002-04-22	63.65	63.78	62.92	63.10	1150800
2002-04-23	63.45	63.65	63.09	63.24	604900
2002-04-24	63.30	63.55	62.75	63.04	760500
2002-04-25	62.35	63.53	62.01	63.33	889500
2002-04-26	63.80	63.92	62.75	62.77	674600
2002-04-29	62.85	63.18	62.40	62.75	497100
2002-04-30	63.00	63.21	62.41	62.85	1304700
2002-05-01	63.10	63.96	62.37	63.57	559000
2002-05-02	63.70	64.15	63.55	64.15	575100
2002-05-03	64.20	64.30	63.52	63.65	1032200
2002-05-06	63.80	63.91	62.32	62.33	580100
2002-05-07	62.85	62.95	62.50	62.60	1226100
2002-05-08	63.50	63.81	63.07	63.60	899900
2002-05-09	63.15	63.65	63.15	63.30	935200
2002-05-10	63.50	63.64	62.99	63.23	657200
2002-05-13	63.33	63.99	63.00	63.75	563600
2002-05-14	64.50	64.71	64.25	64.50	844200
2002-05-15	64.51	64.90	64.40	64.68	973200
2002-05-16	64.90	64.98	64.75	64.90	1660300
2002-05-17	65.00	65.25	64.50	64.93	1227200
2002-05-20	64.95	64.95	64.22	64.50	681200
2002-05-21	64.00	65.10	63.74	64.50	1874100
2002-05-22	64.50	64.76	64.20	64.76	834400
2002-05-23	65.20	65.50	65.02	65.30	1089100
2002-05-24	65.20	66.09	64.85	65.05	596100
2002-05-28	65.05	65.05	64.00	64.25	663800
2002-05-29	64.25	64.55	64.00	64.20	925700
2002-05-30	63.95	64.20	63.50	63.93	541400
2002-05-31	63.60	64.45	63.60	64.10	1032200
2002-06-03	64.05	64.28	63.63	63.63	950800
2002-06-04	63.50	63.59	62.66	62.93	899000
2002-06-05	63.10	63.78	63.05	63.60	766100
2002-06-06	63.60	63.65	62.06	62.09	961000
2002-06-07	61.55	62.99	61.45	62.57	709400
2002-06-10	62.41	63.40	62.41	63.24	452400
2002-06-11	63.31	63.67	62.45	62.45	789300
2002-06-12	62.09	62.60	61.75	62.25	911900
2002-06-13	62.25	62.25	60.89	61.00	830300
2002-06-14	60.51	61.60	59.70	61.45	805100
2002-06-17	61.65	63.10	61.60	63.01	627800
2002-06-18	63.01	63.40	62.47	63.31	745500
2002-06-19	63.27	63.27	62.67	63.03	632500
2002-06-20	63.00	63.17	62.70	62.80	1170900
2002-06-21	62.65	63.00	62.07	62.35	878500
2002-06-24	62.45	62.80	61.52	62.40	868200
2002-06-25	62.52	63.32	62.00	62.10	548500
2002-06-26	61.00	61.30	60.09	60.97	1299200
2002-06-27	61.25	61.44	60.84	61.16	1190900
2002-06-28	61.05	61.70	61.05	61.40	972100
2002-07-01	61.15	61.88	61.11	61.46	751800
2002-07-02	61.40	61.75	61.02	61.12	985400
2002-07-03	61.10	61.10	59.82	60.26	1101200
2002-07-05	61.00	62.23	60.80	62.20	562900
2002-07-08	62.40	63.80	62.25	62.88	577400
2002-07-09	63.05	63.31	61.90	61.90	1003300
2002-07-10	62.10	62.20	60.05	60.20	1189800
2002-07-11	59.65	60.56	59.39	60.23	1095000
2002-07-12	60.10	60.14	58.60	58.86	1050800
2002-07-15	58.65	58.65	55.70	58.20	1647700
2002-07-16	57.79	58.78	56.25	57.19	1771800
2002-07-17	57.85	58.65	57.00	57.47	1137900
2002-07-18	57.65	57.74	53.80	54.04	1870000
2002-07-19	54.00	54.30	53.02	53.23	2081400
2002-07-22	53.23	53.87	51.11	51.80	1646900
2002-07-23	52.05	52.05	49.10	50.25	1798200
2002-07-24	49.75	53.50	48.49	53.45	1696800
2002-07-25	53.35	54.09	51.59	53.27	1214100
2002-07-26	53.30	54.58	52.75	54.58	806100
2002-07-29	55.10	57.75	55.00	57.71	938900
2002-07-30	57.20	57.90	55.90	57.49	971800
2002-07-31	57.40	58.70	57.24	58.16	1558700
2002-08-01	58.10	58.24	56.85	57.48	1236200
2002-08-02	57.23	57.42	56.04	56.61	1033000
2002-08-05	56.61	56.70	54.47	54.63	860700
2002-08-06	55.12	57.18	55.12	55.92	1530700
2002-08-07	56.50	56.80	55.26	56.01	1030100
2002-08-08	57.50	59.39	57.47	59.25	1385200
2002-08-09	58.95	59.77	57.75	59.35	771900
2002-08-12	58.50	58.69	57.56	58.30	809800
2002-08-13	57.95	58.64	57.26	57.27	981700
2002-08-14	57.50	57.89	56.03	57.58	1777000
2002-08-15	57.70	58.32	57.43	58.00	1058500
2002-08-16	57.15	58.71	56.76	58.12	794100
2002-08-19	57.90	59.14	57.85	58.90	750200
2002-08-20	58.91	58.91	57.48	57.81	532000
2002-08-21	58.10	58.60	57.40	58.21	825500
2002-08-22	58.25	59.35	58.00	59.14	695900
2002-08-23	58.95	58.99	57.89	58.14	556500
2002-08-26	58.21	58.99	57.81	58.82	335300
2002-08-27	59.00	59.73	58.59	58.91	400500
2002-08-28	58.91	58.91	57.85	58.09	557100
2002-08-29	57.65	59.05	57.04	58.22	786300
2002-08-30	58.22	59.43	58.00	58.50	962800
2002-09-03	58.00	58.00	56.76	56.78	1157100
2002-09-04	56.80	57.42	56.28	57.12	739500
2002-09-05	56.50	57.22	55.64	57.19	637800
2002-09-06	57.75	58.10	57.35	57.88	618900
2002-09-09	57.80	58.57	57.15	58.23	1121700
2002-09-10	58.23	58.23	56.37	56.70	1443000
2002-09-11	57.00	57.00	55.78	55.80	673100
2002-09-12	55.70	55.71	53.55	53.80	1254000
2002-09-13	53.10	53.88	53.00	53.50	1119200
2002-09-16	53.51	54.02	53.00	54.02	712300
2002-09-17	54.85	54.95	53.75	54.51	2188500
2002-09-18	53.80	54.20	53.36	53.87	1751700
2002-09-19	53.15	53.20	51.05	51.05	1231600
2002-09-20	51.00	51.45	50.45	50.88	1423600
2002-09-23	50.63	50.63	49.15	49.87	1440700
2002-09-24	48.70	49.25	47.00	47.43	1804000
2002-09-25	48.42	49.49	47.60	48.86	1287700
2002-09-26	49.65	50.79	49.20	50.79	668600
2002-09-27	50.05	51.03	48.79	48.80	614300
2002-09-30	48.81	48.88	47.00	48.22	1137200
2002-10-01	48.40	50.30	47.94	50.19	902800
2002-10-02	43.05	43.06	39.11	40.00	10855200
2002-10-03	39.91	40.62	36.75	37.57	5437500
2002-10-04	38.00	38.05	35.88	37.01	3234300
2002-10-07	36.31	37.49	35.20	35.54	2758200
2002-10-08	36.00	38.40	36.00	37.46	2470300
2002-10-09	36.65	37.00	35.43	35.53	1769600
2002-10-10	35.53	38.91	35.53	38.77	1834700
2002-10-11	39.75	41.35	39.56	39.77	1656400
2002-10-14	39.68	41.27	39.51	40.94	1383400
2002-10-15	41.95	42.80	41.60	42.21	1944700
2002-10-16	41.50	42.26	39.40	39.79	1806600
2002-10-17	41.50	41.98	40.65	41.31	1850300
2002-10-18	41.32	43.00	41.01	41.85	1030600
2002-10-21	41.72	42.20	41.05	42.10	1516600
2002-10-22	41.90	42.40	41.70	42.09	756900
2002-10-23	42.00	42.53	41.50	42.49	916600
2002-10-24	42.95	43.00	41.65	41.87	1140100
2002-10-25	41.77	42.77	41.30	42.70	659600
2002-10-28	43.15	43.99	42.69	42.91	1354200
2002-10-29	42.91	43.15	41.86	42.52	1371800
2002-10-30	42.41	43.60	42.37	43.00	776600
2002-10-31	43.10	43.85	42.58	43.66	1547200
2002-11-01	43.50	45.06	43.30	44.80	1077400
2002-11-04	44.81	45.84	44.60	44.84	1253400
2002-11-05	44.79	45.10	43.87	44.16	1053900
2002-11-06	44.30	44.37	43.16	43.58	1118600
2002-11-07	43.33	43.33	42.09	42.33	1540000
2002-11-08	42.25	42.76	41.90	42.22	1071100
2002-11-11	42.30	42.98	42.00	42.62	1141800
2002-11-12	42.80	44.54	42.73	43.76	1713300
2002-11-13	43.77	44.90	42.94	44.08	1525200
2002-11-14	45.00	45.45	44.72	45.29	1071800
2002-11-15	45.30	45.30	44.35	45.30	943500
2002-11-18	45.50	45.53	44.47	44.64	891100
2002-11-19	44.61	45.41	44.43	45.00	875600
2002-11-20	45.01	46.34	44.97	46.07	776100
2002-11-21	46.00	47.46	46.00	47.40	1727800
2002-11-22	47.41	48.25	47.01	47.53	937200
2002-11-25	47.60	48.45	46.85	48.22	1288200
2002-11-26	48.23	48.23	47.18	47.31	1327300
2002-11-27	47.45	48.59	47.00	47.98	831400
2002-11-29	48.05	48.05	47.32	47.33	421800
2002-12-02	47.90	48.48	46.92	47.23	889400
2002-12-03	47.24	47.24	45.66	45.80	1932500
2002-12-04	44.80	45.60	44.54	45.30	2578100
2002-12-05	45.40	45.40	44.90	45.10	1304600
2002-12-06	45.00	45.43	44.58	45.05	1382600
2002-12-09	44.75	44.75	43.50	43.75	695800
2002-12-10	43.95	44.23	43.80	44.01	5727700
2002-12-11	43.75	44.09	43.26	43.57	1368000
2002-12-12	43.55	43.55	42.60	43.05	724000
2002-12-13	42.50	42.75	42.05	42.37	1014000
2002-12-16	42.62	43.79	42.59	43.56	754500
2002-12-17	43.40	44.13	43.29	43.29	800400
2002-12-18	43.30	43.30	42.31	42.79	1035500
2002-12-19	42.75	43.66	42.74	43.38	1178900
2002-12-20	43.80	44.45	43.80	43.99	1797600
2002-12-23	44.00	44.18	43.50	44.10	913300
2002-12-24	44.15	44.15	43.54	43.75	356000
2002-12-26	43.85	44.59	43.85	44.01	505500
2002-12-27	44.00	44.16	42.85	42.96	1113900
2002-12-30	42.90	43.25	42.40	43.20	609400
2002-12-31	43.20	43.43	42.66	43.24	659300
2003-01-02	43.40	44.93	42.95	44.91	1076200
2003-01-03	44.60	45.15	44.60	44.74	1291500
2003-01-06	44.74	46.74	44.74	46.49	1313100
2003-01-07	46.50	46.73	45.90	46.12	1507500
2003-01-08	46.13	46.18	45.45	45.73	1234300
2003-01-09	45.98	46.67	45.98	46.67	901700
2003-01-10	46.00	46.35	45.68	46.16	994400
2003-01-13	46.36	46.63	45.86	45.96	747400
2003-01-14	45.96	46.68	45.51	46.63	724400
2003-01-15	46.45	46.45	45.31	45.40	1237000
2003-01-16	42.60	43.99	42.40	43.71	3992500
2003-01-17	43.72	43.72	42.70	43.12	1823100
2003-01-21	43.17	43.50	42.73	42.73	1208000
2003-01-22	42.74	42.74	41.41	41.67	1460700
2003-01-23	41.95	42.20	41.32	42.12	1217700
2003-01-24	41.70	41.89	40.70	40.80	1090000
2003-01-27	40.65	41.35	40.16	40.58	1107000
2003-01-28	40.95	40.95	40.21	40.50	1148300
2003-01-29	40.25	41.27	39.79	40.91	1437300
2003-01-30	41.05	41.05	39.80	39.85	1219300
2003-01-31	39.86	40.60	39.85	40.50	1214200
2003-02-03	40.50	40.70	40.10	40.45	776000
2003-02-04	40.27	40.35	39.70	40.21	1319500
2003-02-05	40.40	40.89	40.02	40.17	917700
2003-02-06	40.02	40.47	39.55	40.16	977300
2003-02-07	40.45	40.60	39.92	40.00	1169000
2003-02-10	40.50	40.86	40.12	40.75	1568200
2003-02-11	41.00	41.31	40.24	40.36	974400
2003-02-12	40.37	41.05	39.89	39.91	790100
2003-02-13	39.91	40.25	39.40	39.99	624600
2003-02-14	40.20	40.85	39.69	40.76	682500
2003-02-18	41.01	41.65	41.01	41.24	575200
2003-02-19	41.12	41.47	40.76	41.12	735200
2003-02-20	41.37	41.37	40.62	40.73	794000
2003-02-21	40.98	41.47	40.46	41.15	749500
2003-02-24	41.10	41.10	40.25	40.35	696100
2003-02-25	40.36	40.43	39.55	40.34	1325600
2003-02-26	40.25	40.34	39.81	39.94	820200
2003-02-27	40.14	40.90	39.92	40.32	945100
2003-02-28	40.64	41.30	40.64	40.98	867900
2003-03-03	41.38	41.69	40.83	40.92	792100
2003-03-04	40.73	40.83	40.17	40.25	865800
2003-03-05	40.08	40.74	40.00	40.50	952800
2003-03-06	40.41	40.49	39.84	40.11	827100
2003-03-07	40.11	40.50	39.80	40.07	1228100
2003-03-10	39.90	39.90	38.63	38.69	973400
2003-03-11	38.84	38.91	37.83	38.37	1395500
2003-03-12	37.89	38.30	37.23	37.67	1780900
2003-03-13	38.17	38.38	37.40	38.30	1632700
2003-03-14	38.18	38.19	37.48	37.61	1714300
2003-03-17	37.51	38.74	37.36	38.74	1328600
2003-03-18	38.85	39.05	37.75	38.09	1705600
2003-03-19	38.09	39.03	37.70	37.95	2075100
2003-03-20	37.95	38.95	37.60	38.77	1573800
2003-03-21	39.15	40.11	38.71	40.00	1963100
2003-03-24	39.50	39.51	38.70	38.85	1478300
2003-03-25	38.81	39.55	38.66	39.05	1635100
2003-03-26	39.05	39.05	38.46	38.80	1808400
2003-03-27	38.80	38.80	38.17	38.42	910200
2003-03-28	38.25	38.42	37.95	38.25	920300
2003-03-31	37.10	38.30	37.10	37.88	1451100
2003-04-01	37.94	38.93	37.86	38.54	1670400
2003-04-02	39.00	39.60	38.87	39.19	1058400
2003-04-03	39.23	39.48	38.70	38.85	791000
2003-04-04	39.08	39.42	39.00	39.16	806400
2003-04-07	39.90	40.35	38.81	38.85	872600
2003-04-08	38.85	39.19	38.47	38.79	882000
2003-04-09	38.78	39.04	37.79	37.86	1207000
2003-04-10	38.11	38.80	38.04	38.80	1166300
2003-04-11	39.35	39.71	38.92	39.40	1124800
2003-04-14	39.40	40.43	39.36	40.43	1631300
2003-04-15	40.43	41.63	40.05	41.49	1451000
2003-04-16	41.40	41.40	40.03	40.06	1687200
2003-04-17	40.06	40.38	39.41	40.32	1160600
2003-04-21	40.32	40.61	40.01	40.36	966700
2003-04-22	40.27	42.01	40.09	41.97	1383800
2003-04-23	41.65	42.25	41.39	42.20	940400
2003-04-24	42.00	42.15	41.51	41.78	802000
2003-04-25	41.78	42.04	41.40	41.57	725100
2003-04-28	41.45	42.45	41.45	42.40	980100
2003-04-29	42.49	43.13	42.36	43.10	1514600
2003-04-30	42.99	43.82	42.44	43.51	1628800
2003-05-01	43.39	44.16	42.75	43.85	1312200
2003-05-02	43.30	44.50	43.15	44.19	2602900
2003-05-05	44.19	44.35	43.67	43.93	667500
2003-05-06	43.93	44.44	43.77	44.20	778800
2003-05-07	44.20	44.39	43.45	44.13	666900
2003-05-08	43.73	43.86	43.26	43.52	736900
2003-05-09	43.58	43.98	43.23	43.78	1064700
2003-05-12	43.79	44.99	43.60	44.79	739700
2003-05-13	44.74	45.58	44.45	45.44	1114800
2003-05-14	45.44	45.50	44.93	45.30	759300
2003-05-15	45.31	45.55	44.60	44.95	1035700
2003-05-16	44.60	45.24	44.21	44.87	753800
2003-05-19	44.66	44.70	43.68	43.75	620400
2003-05-20	43.80	44.15	43.36	43.63	717100
2003-05-21	43.40	44.34	43.40	43.80	727500
2003-05-22	44.10	44.61	43.98	44.28	570600
2003-05-23	44.30	44.96	44.24	44.77	545800
2003-05-27	44.42	45.66	44.29	45.47	1094200
2003-05-28	45.65	46.70	45.55	45.86	1320700
2003-05-29	45.90	45.95	45.17	45.36	1100200
2003-05-30	45.32	46.45	45.32	46.27	865100
2003-06-02	46.85	47.88	46.45	47.11	1131600
2003-06-03	46.85	48.45	46.85	48.40	1316300
2003-06-04	48.35	50.32	48.14	50.24	2034500
2003-06-05	50.10	51.90	49.71	51.58	2208100
2003-06-06	52.45	53.58	51.66	51.80	1668100
2003-06-09	51.81	51.81	49.60	49.93	2826900
2003-06-10	49.93	50.25	49.87	50.19	2969600
2003-06-11	50.20	50.20	48.61	49.51	2807600
2003-06-12	49.40	49.41	48.36	49.04	1225300
2003-06-13	49.08	49.28	47.50	47.99	1679100
2003-06-16	48.12	48.83	47.82	48.83	926100
2003-06-17	48.95	48.99	47.95	48.07	956600
2003-06-18	48.07	48.08	46.99	47.72	1361400
2003-06-19	47.72	47.80	47.30	47.35	1875200
2003-06-20	47.60	47.90	47.00	47.04	1748200
2003-06-23	47.25	47.36	45.93	46.23	1474300
2003-06-24	46.23	46.85	45.81	46.67	1469400
2003-06-25	46.55	47.75	46.53	47.22	1810900
2003-06-26	47.22	47.42	46.75	47.30	854300
2003-06-27	47.30	47.91	46.92	47.00	1113600
2003-06-30	47.10	47.30	46.48	46.50	1030900
2003-07-01	46.46	47.27	46.27	47.21	1052300
2003-07-02	47.45	47.75	47.15	47.60	961500
2003-07-03	47.35	47.55	46.94	47.16	393400
2003-07-07	47.36	48.07	47.25	47.72	769400
2003-07-08	47.55	48.13	47.25	48.07	688400
2003-07-09	48.07	48.29	47.53	48.00	835600
2003-07-10	47.95	48.10	47.28	47.66	746100
2003-07-11	47.68	47.97	47.56	47.63	583200
2003-07-14	48.45	49.75	48.40	49.10	1080300
2003-07-15	49.62	49.62	48.11	48.22	717500
2003-07-16	48.21	48.21	46.35	46.40	2695400
2003-07-17	46.20	46.50	45.56	45.67	1956400
2003-07-18	45.67	45.94	45.36	45.68	1561600
2003-07-21	45.65	45.68	45.28	45.48	784700
2003-07-22	45.50	46.14	45.45	46.05	1089800
2003-07-23	46.06	46.75	45.98	46.70	1039000
2003-07-24	46.78	47.36	46.64	46.73	1059700
2003-07-25	46.73	48.05	46.71	48.02	918000
2003-07-28	47.87	48.16	47.32	47.85	851000
2003-07-29	47.87	48.38	47.41	48.04	914500
2003-07-30	48.28	48.30	47.85	47.98	688300
2003-07-31	48.06	49.07	48.06	48.48	1781300
2003-08-01	48.48	48.55	47.87	47.96	1132900
2003-08-04	47.96	48.31	47.32	48.12	1343800
2003-08-05	48.10	48.10	47.00	47.00	1583700
2003-08-06	47.00	47.38	46.64	46.85	1325000
2003-08-07	46.40	47.07	46.04	46.86	996100
2003-08-08	46.95	47.33	46.90	47.00	837300
2003-08-11	47.00	47.26	46.77	46.86	797400
2003-08-12	46.96	47.31	46.82	47.19	658000
2003-08-13	47.30	47.30	46.55	46.75	693500
2003-08-14	46.74	46.97	46.27	46.77	799600
2003-08-15	46.78	47.21	46.55	46.96	277300
2003-08-18	47.30	47.75	47.15	47.30	694600
2003-08-19	47.70	47.87	47.40	47.75	674300
2003-08-20	47.70	48.31	47.64	48.15	434400
2003-08-21	48.30	48.98	48.16	48.34	789200
2003-08-22	48.50	48.65	47.80	47.81	802200
2003-08-25	47.75	48.05	47.48	47.97	499800
2003-08-26	47.95	48.20	47.31	48.01	519600
2003-08-27	48.05	48.44	47.90	48.33	710000
2003-08-28	48.40	48.92	47.94	48.84	643700
2003-08-29	48.60	49.35	48.45	49.34	1097100
2003-09-02	49.40	49.71	48.62	49.45	1296800
2003-09-03	49.50	49.55	48.88	48.89	1533500
2003-09-04	48.89	48.99	48.62	48.79	773400
2003-09-05	48.68	49.00	48.42	48.71	698600
2003-09-08	48.73	49.24	48.66	48.88	415300
2003-09-09	48.88	48.88	48.33	48.58	821500
2003-09-10	48.20	48.26	47.46	47.46	2199300
2003-09-11	47.25	47.50	47.10	47.10	905000
2003-09-12	47.05	47.10	46.58	46.84	985500
2003-09-15	47.00	47.47	46.98	47.27	898100
2003-09-16	47.05	47.44	47.03	47.33	749600
2003-09-17	47.33	47.60	47.27	47.30	535900
2003-09-18	47.40	48.56	47.35	48.35	1090700
2003-09-19	48.65	49.30	48.55	48.88	912000
2003-09-22	48.88	48.88	47.97	48.20	732000
2003-09-23	48.35	48.42	48.03	48.23	511500
2003-09-24	48.24	48.24	47.32	47.49	1019400
2003-09-25	47.50	47.70	47.13	47.20	1046200
2003-09-26	47.25	47.74	46.96	47.31	639700
2003-09-29	47.32	47.32	46.92	47.05	752100
2003-09-30	46.95	46.98	46.36	46.60	1376800
2003-10-01	46.70	47.19	46.69	47.00	1291500
2003-10-02	47.00	47.02	46.60	46.75	648800
2003-10-03	46.75	47.65	46.75	47.44	1188100
2003-10-06	47.44	48.17	47.42	48.16	1532000
2003-10-07	48.16	48.37	47.80	48.24	859200
2003-10-08	48.20	48.20	47.72	47.80	614600
2003-10-09	47.80	48.42	47.80	48.23	726300
2003-10-10	48.18	48.29	47.40	47.53	768100
2003-10-13	47.68	48.28	47.68	48.06	371400
2003-10-14	48.00	48.20	47.70	48.13	837800
2003-10-15	47.08	48.02	46.45	46.96	2561200
2003-10-16	46.60	47.40	46.38	47.32	2301000
2003-10-17	47.47	47.57	47.01	47.38	1097000
2003-10-20	47.42	47.59	47.12	47.39	1051000
2003-10-21	47.26	47.53	47.09	47.13	1105000
2003-10-22	47.08	47.38	46.90	47.32	881600
2003-10-23	47.32	47.37	47.10	47.15	669100
2003-10-24	46.97	47.00	46.71	46.92	655000
2003-10-27	48.01	50.65	48.01	50.17	4832800
2003-10-28	50.17	50.73	50.10	50.51	1664700
2003-10-29	50.51	50.88	50.35	50.88	1061300
2003-10-30	50.88	51.22	50.72	51.07	835200
2003-10-31	51.25	51.61	51.20	51.48	603500
2003-11-03	51.47	52.14	51.45	52.14	781400
2003-11-04	52.10	52.13	51.75	51.90	584900
2003-11-05	51.66	51.82	51.48	51.81	772800
2003-11-06	51.56	51.82	51.14	51.81	1013000
2003-11-07	51.98	53.04	51.95	52.76	1301900
2003-11-10	52.76	52.76	51.92	52.32	623600
2003-11-11	52.32	52.34	52.00	52.16	406200
2003-11-12	52.14	52.70	51.99	52.65	627600
2003-11-13	52.65	53.25	52.51	53.25	767300
2003-11-14	53.00	53.05	52.02	52.31	794100
2003-11-17	52.22	52.42	51.52	51.90	808000
2003-11-18	51.85	51.86	50.88	51.08	986400
2003-11-19	51.30	51.45	51.07	51.10	692400
2003-11-20	50.94	51.26	50.63	50.69	674500
2003-11-21	51.10	51.10	50.56	50.83	636500
2003-11-24	51.00	51.55	51.00	51.35	533200
2003-11-25	51.36	52.08	51.15	51.99	399900
2003-11-26	52.02	52.29	51.72	52.26	322700
2003-11-28	52.26	52.41	52.05	52.41	222100
2003-12-01	52.30	53.90	51.97	53.62	804200
2003-12-02	53.85	54.34	53.75	54.00	1119100
2003-12-03	54.25	54.30	53.66	53.66	828400
2003-12-04	53.85	54.03	53.54	53.78	513200
2003-12-05	53.65	53.86	53.42	53.46	446600
2003-12-08	53.33	54.35	53.33	54.30	678700
2003-12-09	54.30	54.30	53.90	54.08	666800
2003-12-10	54.08	54.12	53.46	53.75	1135100
2003-12-11	53.50	53.80	53.48	53.64	755400
2003-12-12	53.73	53.73	53.35	53.63	478400
2003-12-15	53.63	53.63	52.78	52.79	635900
2003-12-16	52.93	53.19	52.72	52.93	638600
2003-12-17	52.95	53.11	52.77	53.07	651400
2003-12-18	53.07	53.60	53.04	53.55	682200
2003-12-19	53.95	54.00	53.60	53.96	1049100
2003-12-22	53.92	53.92	53.43	53.70	742300
2003-12-23	53.70	54.56	53.70	54.51	799900
2003-12-24	54.51	54.60	54.38	54.50	130200
2003-12-26	54.50	54.67	54.50	54.55	119100
2003-12-29	54.95	55.73	54.86	55.71	654500
2003-12-30	55.71	56.31	55.49	56.31	857600
2003-12-31	56.31	56.34	55.77	56.06	618600
2004-01-02	55.98	56.56	55.52	55.59	895000
2004-01-05	55.58	55.99	54.60	55.19	1375900
2004-01-06	55.19	55.22	54.63	55.16	721000
2004-01-07	54.98	54.98	54.10	54.76	1026700
2004-01-08	54.76	55.50	54.75	54.99	802600
2004-01-09	54.99	55.30	54.39	54.39	872400
2004-01-12	54.45	55.12	54.20	55.11	1105100
2004-01-13	54.90	54.91	53.51	54.10	1254500
2004-01-14	54.02	54.03	52.94	53.37	1364400
2004-01-15	57.00	57.65	54.86	56.30	3745200
2004-01-16	56.90	57.15	56.45	56.61	1666800
2004-01-20	56.61	57.22	56.25	56.58	824400
2004-01-21	56.58	57.69	56.58	57.62	891900
2004-01-22	57.00	58.44	57.00	57.93	963400
2004-01-23	58.13	59.23	57.65	57.70	964300
2004-01-26	57.30	58.30	57.30	58.25	1761300
2004-01-27	58.00	58.19	57.78	57.95	904800
2004-01-28	57.95	58.18	57.22	57.22	1049600
2004-01-29	57.30	57.40	56.60	57.10	863100
2004-01-30	57.10	57.62	57.01	57.11	926500
2004-02-02	57.03	57.70	57.03	57.45	673900
2004-02-03	57.35	57.55	57.10	57.33	561600
2004-02-04	57.05	57.05	56.70	56.80	581700
2004-02-05	56.58	56.65	56.05	56.20	854600
2004-02-06	56.27	56.91	56.03	56.90	1086300
2004-02-09	56.60	56.67	56.40	56.59	614700
2004-02-10	56.80	56.88	56.47	56.70	497800
2004-02-11	56.50	58.09	56.38	57.98	636900
2004-02-12	57.97	57.98	57.55	57.64	410800
2004-02-13	57.61	58.05	57.46	57.58	387500
2004-02-17	57.95	58.18	57.50	57.58	445100
2004-02-18	57.80	57.80	57.13	57.21	375300
2004-02-19	57.73	57.79	57.36	57.38	584800
2004-02-20	57.38	57.38	56.58	56.80	784800
2004-02-23	56.90	56.92	56.53	56.80	454300
2004-02-24	56.32	56.60	56.24	56.52	560400
2004-02-25	56.52	56.77	56.37	56.73	373700
2004-02-26	56.70	56.87	56.32	56.41	519400
2004-02-27	56.61	57.86	56.43	57.54	1262900
2004-03-01	57.55	57.84	57.31	57.36	971800
2004-03-02	57.36	57.54	57.02	57.14	630300
2004-03-03	57.14	57.50	56.97	57.48	871400
2004-03-04	57.42	57.73	57.41	57.47	512800
2004-03-05	57.46	58.30	57.41	57.98	703800
2004-03-08	58.05	58.42	57.81	57.81	1024900
2004-03-09	57.81	57.82	57.30	57.43	1020000
2004-03-10	57.33	57.33	55.67	55.70	1025500
2004-03-11	55.26	55.71	53.45	53.46	2431700
2004-03-12	53.60	54.76	53.55	54.63	1938300
2004-03-15	54.63	54.73	53.61	53.97	845100
2004-03-16	54.15	54.57	54.10	54.46	629200
2004-03-17	54.61	54.78	54.45	54.46	546900
2004-03-18	54.42	54.57	53.65	54.35	761000
2004-03-19	54.35	54.35	53.44	53.56	1026400
2004-03-22	53.56	53.56	52.86	53.24	849600
2004-03-23	53.39	53.73	53.08	53.08	683000
2004-03-24	53.40	53.40	52.30	52.62	1459600
2004-03-25	52.87	53.33	52.46	53.09	736800
2004-03-26	53.11	53.28	53.00	53.08	486900
2004-03-29	53.70	54.33	53.65	54.30	957600
2004-03-30	54.23	54.36	54.10	54.31	638400
2004-03-31	54.25	54.46	54.01	54.32	966700
2004-04-01	54.48	54.86	54.32	54.65	1003400
2004-04-02	55.23	55.25	53.58	53.82	1223900
2004-04-05	53.82	54.06	53.76	53.98	631400
2004-04-06	53.65	53.99	53.65	53.90	606800
2004-04-07	53.80	53.86	53.55	53.63	443200
2004-04-08	54.00	54.00	53.03	53.16	849000
2004-04-12	53.23	53.43	52.57	52.64	1031900
2004-04-13	52.65	52.65	51.55	51.71	1153000
2004-04-14	50.77	51.60	50.70	51.26	1398500
2004-04-15	51.26	51.53	50.45	51.02	1197200
2004-04-16	51.72	52.62	51.65	52.50	968400
2004-04-19	52.65	52.75	52.07	52.11	1274100
2004-04-20	52.11	52.39	51.52	51.52	608100
2004-04-21	51.45	52.15	51.35	51.52	543600
2004-04-22	51.52	52.77	51.38	52.57	462300
2004-04-23	52.57	52.70	51.95	52.58	413400
2004-04-26	52.60	52.84	52.33	52.43	367000
2004-04-27	52.51	53.08	52.40	52.56	575600
2004-04-28	52.56	52.56	51.46	51.46	608100
2004-04-29	51.61	52.40	51.50	51.80	668700
2004-04-30	51.82	52.07	51.53	51.63	484300
2004-05-03	51.68	52.05	51.53	52.05	489100
2004-05-04	52.00	53.10	51.99	52.49	771000
2004-05-05	53.57	54.04	53.35	53.52	1148300
2004-05-06	53.52	53.52	52.75	53.05	734500
2004-05-07	53.06	53.06	51.79	51.81	697300
2004-05-10	51.40	51.56	50.68	51.09	639100
2004-05-11	51.28	51.62	51.15	51.42	408700
2004-05-12	51.40	51.50	50.84	51.28	1078200
2004-05-13	51.29	52.81	51.03	52.62	1268100
2004-05-14	52.60	53.19	52.15	52.66	664600
2004-05-17	52.60	53.20	52.17	52.70	643000
2004-05-18	52.85	54.21	52.85	53.87	859700
2004-05-19	54.00	54.94	53.75	53.75	720300
2004-05-20	53.76	54.55	53.52	54.46	572000
2004-05-21	54.83	55.07	54.46	54.71	446100
2004-05-24	54.84	55.09	54.55	54.75	424600
2004-05-25	54.76	55.70	54.40	55.64	701600
2004-05-26	55.70	56.70	55.59	56.59	659800
2004-05-27	56.60	56.99	56.04	56.38	743700
2004-05-28	56.35	56.68	56.15	56.61	453800
2004-06-01	56.57	56.58	55.63	55.98	740200
2004-06-02	56.08	56.10	55.65	55.91	626500
2004-06-03	55.91	55.91	55.41	55.58	460100
2004-06-04	56.20	56.20	55.62	55.70	629600
2004-06-07	55.90	56.57	55.89	56.53	416100
2004-06-08	56.29	56.74	56.12	56.71	490300
2004-06-09	56.71	56.86	56.01	56.07	643100
2004-06-10	56.38	56.52	56.22	56.47	767900
2004-06-14	55.95	55.95	55.14	55.14	813600
2004-06-15	55.69	55.85	55.16	55.18	1070900
2004-06-16	55.34	55.34	54.72	54.81	709200
2004-06-17	54.78	54.78	54.42	54.49	909500
2004-06-18	54.45	54.54	54.26	54.27	1372100
2004-06-21	54.70	55.19	54.58	54.64	782000
2004-06-22	54.65	54.93	54.64	54.71	702200
2004-06-23	54.84	55.15	54.50	55.09	797000
2004-06-24	55.12	55.50	55.00	55.00	1029200
2004-06-25	55.05	55.17	54.63	54.67	678400
2004-06-28	54.92	55.12	54.50	54.50	471300
2004-06-29	54.50	54.51	54.07	54.09	516600
2004-06-30	54.25	54.88	54.03	54.88	802400
2004-07-01	54.88	54.98	54.15	54.19	999000
2004-07-02	54.35	54.96	54.00	54.41	823100
2004-07-06	54.37	54.38	53.70	53.85	781300
2004-07-07	53.90	54.42	53.90	54.19	572800
2004-07-08	54.19	54.30	53.36	53.44	491100
2004-07-09	53.80	53.86	53.00	53.17	737700
2004-07-12	53.25	54.42	53.25	54.26	992900
2004-07-13	54.45	55.20	54.40	55.20	1238600
2004-07-14	55.17	56.22	55.02	55.45	1367200
2004-07-15	56.50	57.00	55.20	55.63	1400100
2004-07-16	56.20	56.63	55.90	56.23	887100
2004-07-19	56.36	58.33	56.36	57.66	2168800
2004-07-20	57.78	58.34	57.68	58.28	1058300
2004-07-21	58.45	59.01	58.07	58.18	1406900
2004-07-22	58.04	58.44	57.59	58.20	1119400
2004-07-23	58.20	58.27	57.55	57.79	627600
2004-07-26	57.97	58.35	57.86	57.99	1900800
2004-07-27	58.45	58.54	57.78	58.20	1132100
2004-07-28	58.21	58.31	57.62	58.02	913000
2004-07-29	58.45	58.70	58.12	58.45	760700
2004-07-30	58.63	58.79	58.20	58.47	712300
2004-08-02	58.48	58.85	57.69	58.78	1025500
2004-08-03	58.70	58.79	57.97	58.26	1339600
2004-08-04	58.21	58.89	57.90	58.67	676800
2004-08-05	58.77	58.98	58.10	58.26	698800
2004-08-06	58.26	58.26	56.64	56.65	1784900
2004-08-09	56.97	57.06	56.35	56.74	667700
2004-08-10	56.94	58.16	56.89	58.02	925000
2004-08-11	57.80	58.52	57.38	58.37	679800
2004-08-12	58.53	60.05	58.41	59.10	2469100
2004-08-13	59.09	59.65	58.80	59.39	1093400
2004-08-16	59.10	59.67	59.01	59.43	821400
2004-08-17	59.44	59.82	59.20	59.45	1633800
2004-08-18	59.49	60.27	59.43	59.90	1049000
2004-08-19	59.50	59.65	58.75	59.05	982000
2004-08-20	58.90	59.49	58.90	59.31	804400
2004-08-23	59.30	59.74	59.27	59.48	766300
2004-08-24	59.68	59.74	59.37	59.67	534800
2004-08-25	59.80	60.08	59.72	59.98	686100
2004-08-26	59.95	60.17	59.80	60.00	589500
2004-08-27	60.00	60.10	59.83	59.86	428600
2004-08-30	59.86	60.18	59.70	59.76	530100
2004-08-31	59.85	60.16	59.74	60.15	874500
2004-09-01	60.15	60.51	59.81	60.04	634900
2004-09-02	60.18	60.98	60.10	60.98	729200
2004-09-03	60.88	61.00	60.51	60.65	696100
2004-09-07	60.98	61.48	60.92	61.35	1020300
2004-09-08	61.00	61.00	60.66	60.84	1057300
2004-09-09	61.00	61.15	60.34	60.40	837400
2004-09-10	60.50	60.50	60.03	60.40	1095000
2004-09-13	59.94	60.09	59.61	60.09	855200
2004-09-14	60.09	61.00	60.09	60.77	1331400
2004-09-15	60.70	61.38	60.70	61.04	1417500
2004-09-16	61.15	61.26	60.76	60.96	940300
2004-09-17	61.00	61.00	60.52	60.56	718400
2004-09-20	60.56	60.56	59.90	59.90	749100
2004-09-21	60.06	60.20	59.64	59.80	641600
2004-09-22	59.65	59.65	59.04	59.20	721900
2004-09-23	59.35	59.40	58.70	58.70	719200
2004-09-24	58.88	59.20	58.67	59.08	656800
2004-09-27	59.11	59.24	58.70	58.70	551500
2004-09-28	58.95	59.04	58.66	59.01	460000
2004-09-29	58.90	58.98	58.27	58.86	982200
2004-09-30	58.97	59.63	58.89	59.35	928300
2004-10-01	59.50	60.29	59.43	60.14	723000
2004-10-04	59.19	61.06	59.19	60.96	842400
2004-10-05	60.90	61.15	60.48	60.50	850700
2004-10-06	60.70	61.12	60.58	61.12	733600
2004-10-07	61.27	62.50	61.14	61.91	1669300
2004-10-08	61.91	62.21	61.51	61.82	1075000
2004-10-11	61.90	62.39	61.90	62.18	466200
2004-10-12	62.19	62.56	61.82	62.56	819700
2004-10-13	62.79	62.86	61.69	62.00	830700
2004-10-14	62.08	62.32	61.33	61.70	1179500
2004-10-15	61.78	62.60	61.71	62.33	631200
2004-10-18	62.33	63.05	61.96	63.02	705500
2004-10-19	62.80	62.90	60.56	60.69	1792300
2004-10-20	59.75	60.58	57.81	59.02	2071600
2004-10-21	58.75	60.04	58.74	59.68	1434500
2004-10-22	59.93	59.97	59.37	59.45	749500
2004-10-25	59.40	59.46	58.62	59.42	725200
2004-10-26	59.28	60.50	59.28	60.48	722400
2004-10-27	60.30	61.64	60.30	61.53	951400
2004-10-28	61.53	61.92	61.01	61.92	620800
2004-10-29	61.92	62.03	61.30	61.51	726900
2004-11-01	61.51	61.72	60.99	61.23	1033600
2004-11-02	61.19	61.54	59.75	59.75	2979900
2004-11-03	60.30	61.30	60.30	60.70	1405800
2004-11-04	60.90	62.25	60.64	62.25	895600
2004-11-05	62.70	63.71	62.20	62.22	1258400
2004-11-08	62.22	62.88	62.12	62.68	839100
2004-11-09	62.58	63.45	62.58	62.69	624900
2004-11-10	62.94	63.37	62.30	62.30	978600
2004-11-11	62.65	62.80	62.09	62.36	1033600
2004-11-12	62.61	63.48	62.20	63.46	653600
2004-11-15	63.10	63.70	63.10	63.39	736500
2004-11-16	63.30	63.35	62.92	63.00	616500
2004-11-17	63.40	63.80	62.98	63.12	622400
2004-11-18	63.32	63.34	62.69	62.78	455500
2004-11-19	62.93	62.93	61.68	61.74	472400
2004-11-22	61.90	62.43	61.63	62.43	506600
2004-11-23	62.50	62.81	61.86	62.62	336500
2004-11-24	63.00	63.07	62.42	62.52	508200
2004-11-26	62.72	62.75	62.34	62.38	174500
2004-11-29	62.44	62.63	61.60	61.95	831300
2004-11-30	61.95	61.95	61.27	61.50	872300
2004-12-01	61.75	62.69	61.64	62.69	641900
2004-12-02	62.69	62.84	62.22	62.83	820700
2004-12-03	62.84	63.25	62.04	62.20	848100
2004-12-06	62.20	62.86	61.83	61.95	712700
2004-12-07	61.50	61.84	60.23	60.24	1478700
2004-12-08	60.24	60.45	59.98	60.18	915000
2004-12-09	60.12	60.13	59.34	59.73	1118700
2004-12-10	60.75	60.75	59.40	59.72	911500
2004-12-13	59.60	60.08	59.28	60.08	940200
2004-12-14	60.18	60.65	60.18	60.44	717100
2004-12-15	60.53	60.53	59.71	60.41	666600
2004-12-16	60.43	60.43	59.52	59.82	655300
2004-12-17	59.50	59.93	59.29	59.50	1347000
2004-12-20	59.50	59.65	59.44	59.52	963800
2004-12-21	60.32	61.35	59.83	61.28	1345300
2004-12-22	61.65	61.90	61.20	61.56	772300
2004-12-23	61.70	62.04	61.48	61.84	529000
2004-12-27	62.14	62.23	61.50	61.72	422500
2004-12-28	61.97	62.29	61.92	62.04	300400
2004-12-29	62.18	62.24	61.66	61.78	368700
2004-12-30	62.03	62.03	61.52	61.57	627500
2004-12-31	61.75	61.75	61.00	61.02	522000
2005-01-03	61.40	61.40	60.30	60.43	985100
2005-01-04	60.60	60.65	59.72	60.03	766500
2005-01-05	60.03	60.11	59.40	59.40	695700
2005-01-06	59.65	59.98	59.16	59.48	664900
2005-01-07	59.60	59.67	59.14	59.26	847800
2005-01-10	59.15	59.93	58.96	59.63	1168500
2005-01-11	59.60	60.16	59.10	59.62	905700
2005-01-12	59.60	59.64	58.85	59.15	1001300
2005-01-13	59.25	59.26	58.13	58.35	931800
2005-01-14	58.60	58.72	58.15	58.72	805500
2005-01-18	58.72	59.62	58.30	59.56	717200
2005-01-19	59.65	59.66	59.03	59.05	1050700
2005-01-20	58.67	59.40	58.51	59.28	1724600
2005-01-21	59.22	59.29	57.94	58.20	902300
2005-01-24	58.20	58.42	57.84	58.11	1129300
2005-01-25	58.20	58.20	56.73	56.78	1541700
2005-01-26	57.00	57.45	56.88	57.27	2968300
2005-01-27	57.25	57.41	56.67	56.92	1059600
2005-01-28	57.02	57.10	56.75	57.06	1134300
2005-01-31	57.30	57.88	57.17	57.86	782300
2005-02-01	57.86	57.87	57.44	57.53	1071900
2005-02-02	57.67	57.87	57.33	57.87	750500
2005-02-03	57.87	58.20	57.62	58.19	694000
2005-02-04	58.19	58.79	58.19	58.75	455400
2005-02-07	58.52	59.01	58.46	58.92	703600
2005-02-08	58.92	59.25	58.92	58.95	783700
2005-02-09	59.08	59.13	58.48	58.50	705300
2005-02-10	58.70	58.82	58.23	58.26	714700
2005-02-11	58.25	58.47	57.96	58.41	939000
2005-02-14	58.35	58.76	58.06	58.58	450100
2005-02-15	58.50	58.93	58.49	58.91	606900
2005-02-16	58.70	58.75	58.40	58.71	876800
2005-02-17	58.71	58.71	58.33	58.70	1133100
2005-02-18	58.77	58.80	57.87	57.87	703700
2005-02-22	57.62	57.91	56.73	56.73	717200
2005-02-23	56.90	57.67	56.90	57.22	589300
2005-02-24	57.27	57.31	56.89	56.95	937900
2005-02-25	56.98	57.90	56.82	57.68	1000200
2005-02-28	57.68	57.74	56.95	57.08	754100
2005-03-01	57.08	57.67	57.08	57.43	976400
2005-03-02	57.43	57.50	57.00	57.12	791000
2005-03-03	57.35	57.49	56.87	57.31	459100
2005-03-04	57.50	58.44	57.47	58.09	452000
2005-03-07	58.10	58.53	58.09	58.41	368700
2005-03-08	58.40	58.69	57.95	58.65	571600
2005-03-09	58.65	58.65	58.10	58.20	874400
2005-03-10	58.26	58.58	57.95	58.40	975800
2005-03-11	58.00	58.06	56.90	56.97	631200
2005-03-14	57.17	57.77	57.02	57.50	360900
2005-03-15	57.60	57.75	56.87	56.95	839000
2005-03-16	56.40	56.41	55.57	56.33	1484200
2005-03-17	56.50	56.62	56.00	56.38	816600
2005-03-18	56.38	56.48	56.07	56.40	759300
2005-03-21	56.29	56.37	55.60	55.65	1009000
2005-03-22	55.70	56.18	55.01	55.04	1089100
2005-03-23	55.00	55.35	54.69	54.69	1034100
2005-03-24	54.80	54.98	54.25	54.25	1190700
2005-03-28	54.26	54.66	54.25	54.25	892300
2005-03-29	54.31	54.34	53.70	53.75	1232000
2005-03-30	53.78	54.86	53.72	54.72	894800
2005-03-31	54.72	55.31	54.61	55.08	941600
2005-04-01	55.75	56.18	54.28	54.69	1295800
2005-04-04	54.81	54.84	54.25	54.52	898400
2005-04-05	54.75	55.09	54.40	54.40	705400
2005-04-06	54.62	55.68	54.62	55.45	780400
2005-04-07	55.48	55.77	55.21	55.65	677800
2005-04-08	55.88	55.88	54.71	54.77	572200
2005-04-11	54.90	55.00	54.45	54.50	591800
2005-04-12	54.50	55.57	54.15	55.39	841200
2005-04-13	55.39	55.48	54.52	54.52	1031200
2005-04-14	54.53	54.53	53.70	53.70	1137700
2005-04-15	53.60	54.04	53.27	53.46	917000
2005-04-18	53.48	54.50	53.17	54.36	984100
2005-04-19	54.30	54.80	54.30	54.63	975400
2005-04-20	55.10	55.42	53.97	54.16	1835300
2005-04-21	54.60	55.02	53.55	54.99	834000
2005-04-22	54.85	56.12	54.85	55.57	1254500
2005-04-25	55.63	56.20	55.51	56.14	784600
2005-04-26	55.75	56.63	55.71	56.27	1480000
2005-04-27	56.17	57.36	56.08	57.24	1332100
2005-04-28	57.20	57.20	56.47	56.47	1423100
2005-04-29	56.57	57.26	56.09	57.26	1262300
2005-05-02	57.26	57.47	56.76	57.30	955200
2005-05-03	57.35	57.50	56.80	57.03	1270700
2005-05-04	57.25	58.55	56.90	58.37	1291100
2005-05-05	58.46	58.56	57.24	57.62	1669300
2005-05-06	57.64	57.75	56.71	56.92	971000
2005-05-09	56.90	57.28	56.80	57.05	741900
2005-05-10	56.95	57.12	56.50	56.65	1180800
2005-05-11	56.71	56.91	56.20	56.68	1238200
2005-05-12	56.60	57.02	55.93	55.98	829000
2005-05-13	56.20	56.20	55.17	55.45	889000
2005-05-16	55.55	56.43	55.55	56.22	1910000
2005-05-17	56.22	56.64	55.61	56.54	714100
2005-05-18	56.93	57.15	56.61	56.80	964600
2005-05-19	57.05	57.05	56.25	56.65	1027000
2005-05-20	56.65	57.00	56.27	56.89	1124000
2005-05-23	56.89	56.89	56.63	56.75	638500
2005-05-24	56.76	56.95	56.38	56.73	626200
2005-05-25	56.60	56.65	56.17	56.36	688400
2005-05-26	56.50	56.84	56.23	56.63	619600
2005-05-27	56.59	56.68	56.30	56.38	328900
2005-05-31	56.28	56.31	55.82	55.88	920100
2005-06-01	56.00	57.29	55.71	56.89	747400
2005-06-02	56.51	56.72	56.18	56.64	564200
2005-06-03	56.74	56.79	56.04	56.69	1033900
2005-06-06	56.67	56.67	56.16	56.43	654500
2005-06-07	56.43	57.10	56.36	56.48	894500
2005-06-08	56.65	56.90	56.41	56.74	874900
2005-06-09	56.94	56.94	56.26	56.60	596200
2005-06-10	56.65	56.71	56.22	56.32	948000
2005-06-13	55.80	56.22	55.69	55.98	563500
2005-06-14	56.00	56.68	55.97	56.57	835200
2005-06-15	56.97	57.32	56.82	57.32	812300
2005-06-16	57.34	57.72	57.12	57.62	698200
2005-06-17	58.00	58.46	57.63	58.46	1178500
2005-06-20	58.10	58.20	57.45	58.20	684400
2005-06-21	58.15	58.21	57.79	58.13	315600
2005-06-22	58.59	58.80	58.09	58.25	687200
2005-06-23	58.27	58.27	57.50	57.63	483500
2005-06-24	57.43	57.83	57.35	57.54	544000
2005-06-27	57.50	57.65	57.34	57.65	350800
2005-06-28	58.04	58.48	57.88	58.40	599700
2005-06-29	58.40	58.79	58.31	58.79	512600
2005-06-30	59.29	59.29	57.78	57.80	1027300
2005-07-01	58.15	58.22	57.50	57.66	837000
2005-07-05	57.63	58.34	57.40	58.23	610000
2005-07-06	58.23	58.35	57.63	57.64	839800
2005-07-07	56.94	57.70	56.80	57.66	476400
2005-07-08	57.69	58.50	57.54	58.38	660600
2005-07-11	58.50	58.93	58.35	58.93	467700
2005-07-12	58.94	59.39	58.73	59.24	720500
2005-07-13	59.30	59.88	59.30	59.86	1445200
2005-07-14	59.87	59.98	59.53	59.75	805400
2005-07-15	59.90	60.01	59.30	60.01	899800
2005-07-18	60.01	60.02	58.97	58.97	628100
2005-07-19	59.17	60.07	59.17	60.07	865900
2005-07-20	60.25	63.38	60.25	63.21	4653700
2005-07-21	62.50	62.90	62.26	62.70	1442700
2005-07-22	62.58	63.05	62.25	63.05	1018000
2005-07-25	63.00	63.16	61.51	62.20	1604100
2005-07-26	62.35	63.02	62.14	62.66	1067000
2005-07-27	62.90	62.90	62.06	62.22	499900
2005-07-28	62.20	62.36	61.91	62.11	980500
2005-07-29	62.13	62.16	60.92	61.10	1121500
2005-08-01	61.14	61.21	60.54	60.64	1036700
2005-08-02	60.74	61.03	60.39	60.65	1118800
2005-08-03	60.64	61.52	60.38	61.27	919100
2005-08-04	61.20	61.21	60.28	60.38	473500
2005-08-05	60.27	60.28	59.47	59.55	596900
2005-08-08	59.70	59.89	59.36	59.60	491700
2005-08-09	59.85	60.24	59.51	59.72	534300
2005-08-10	60.00	60.45	59.47	59.60	577800
2005-08-11	59.64	60.13	59.55	60.10	661900
2005-08-12	60.10	60.50	59.81	60.24	813900
2005-08-15	60.25	61.00	60.16	60.95	627600
2005-08-16	60.94	61.07	60.44	60.58	914800
2005-08-17	60.70	61.01	60.46	60.82	699400
2005-08-18	60.82	60.97	60.60	60.78	608200
2005-08-19	61.10	61.10	60.80	60.86	413800
2005-08-22	60.91	61.27	60.68	60.90	453200
2005-08-23	60.80	60.88	60.37	60.39	866500
2005-08-24	60.44	60.84	60.25	60.31	888400
2005-08-25	60.29	60.68	60.26	60.39	832500
2005-08-26	60.10	60.22	59.48	59.48	988400
2005-08-29	59.33	59.63	58.89	59.63	929800
2005-08-30	59.35	59.93	59.16	59.87	1056600
2005-08-31	59.95	60.59	59.63	60.49	936500
2005-09-01	60.49	61.55	60.34	61.07	837700
2005-09-02	61.25	61.40	60.83	61.00	664700
2005-09-06	61.25	61.68	61.21	61.59	811200
2005-09-07	61.45	61.80	61.06	61.78	646900
2005-09-08	61.60	61.60	60.70	61.00	765900
2005-09-09	61.01	61.48	60.87	61.48	1041600
2005-09-12	61.30	61.95	61.20	61.83	1040100
2005-09-13	61.50	61.50	60.53	60.56	830900
2005-09-14	60.71	61.00	60.52	60.90	722600
2005-09-15	60.78	60.79	59.86	59.96	1320100
2005-09-16	60.30	61.19	60.05	61.15	998200
2005-09-19	61.04	61.04	60.37	60.70	680900
2005-09-20	60.70	61.20	59.96	60.00	728800
2005-09-21	59.88	59.89	59.18	59.20	983300
2005-09-22	59.21	59.30	58.44	59.18	669300
2005-09-23	58.98	59.60	58.74	59.41	340700
2005-09-26	59.58	59.82	58.92	59.11	672100
2005-09-27	59.11	59.24	58.64	58.97	556400
2005-09-28	58.97	59.30	58.50	58.50	1018500
2005-09-29	58.35	59.34	58.11	59.26	670800
2005-09-30	59.26	59.72	58.79	58.90	913800
2005-10-03	58.90	59.55	58.70	59.46	636300
2005-10-04	59.55	59.99	58.12	58.22	690100
2005-10-05	58.30	58.62	57.64	57.72	575700
2005-10-06	57.93	58.79	57.53	58.15	792800
2005-10-07	58.26	58.54	57.53	57.84	477300
2005-10-10	57.84	57.85	57.06	57.10	1059600
2005-10-11	57.13	57.30	56.03	56.23	1341800
2005-10-12	56.24	57.03	55.93	56.12	974400
2005-10-13	56.13	56.57	55.94	56.19	962600
2005-10-14	56.50	56.68	56.18	56.45	1387400
2005-10-17	57.50	57.90	56.75	57.11	1512500
2005-10-18	57.35	57.55	56.55	56.56	1067800
2005-10-19	56.57	56.57	53.60	55.38	3037700
2005-10-20	55.68	56.25	54.57	54.73	1646200
2005-10-21	55.10	55.25	54.26	55.03	1072500
2005-10-24	55.59	56.50	55.25	55.31	1399800
2005-10-25	55.40	55.99	54.99	55.90	1205500
2005-10-26	55.90	56.45	55.76	56.07	1381800
2005-10-27	56.20	56.44	55.80	55.80	921700
2005-10-28	56.30	57.76	56.26	57.74	1243700
2005-10-31	58.17	58.31	57.52	57.78	1255600
2005-11-01	58.10	58.16	57.29	57.38	1050000
2005-11-02	57.38	58.00	57.37	57.79	782900
2005-11-03	58.08	58.18	57.24	57.65	1024300
2005-11-04	57.95	58.00	57.47	57.98	572000
2005-11-07	58.25	58.52	58.10	58.46	1086700
2005-11-08	58.10	58.25	57.75	58.06	568600
2005-11-09	58.15	58.90	57.75	58.55	627700
2005-11-10	58.46	60.25	58.43	60.09	964000
2005-11-11	60.10	60.15	59.43	59.73	513700
2005-11-14	59.44	59.65	59.00	59.59	921600
2005-11-15	59.45	59.46	58.64	58.84	924700
2005-11-16	59.07	59.13	58.25	58.66	503100
2005-11-17	58.94	59.36	58.55	59.35	634100
2005-11-18	60.05	60.05	58.82	59.59	868500
2005-11-21	59.80	60.11	59.32	59.98	487500
2005-11-22	58.75	59.08	57.91	58.73	2138100
2005-11-23	58.85	59.29	58.53	58.94	1102100
2005-11-25	59.25	59.25	58.70	59.00	237300
2005-11-28	59.13	59.24	58.83	58.91	1123600
2005-11-29	59.00	59.06	58.68	58.77	1067800
2005-11-30	58.95	58.95	57.67	57.67	1439400
2005-12-01	58.10	58.30	57.89	58.05	1477500
2005-12-02	57.98	58.12	57.83	58.02	1134400
2005-12-05	58.00	58.01	57.43	57.79	711400
2005-12-06	58.20	58.35	57.63	57.73	922900
2005-12-07	57.64	57.69	56.81	57.28	1025200
2005-12-08	57.20	57.43	56.67	56.96	998200
2005-12-09	57.74	57.86	56.72	56.98	971400
2005-12-12	57.25	57.25	56.77	57.00	1162000
2005-12-13	56.18	56.69	55.90	56.56	1665900
2005-12-14	56.65	58.06	56.57	58.03	1722900
2005-12-15	58.00	58.03	57.22	57.37	1170600
2005-12-16	57.75	58.14	57.35	57.75	1558300
2005-12-19	57.67	57.98	57.35	57.49	738600
2005-12-20	57.43	57.89	57.24	57.44	605800
2005-12-21	57.60	58.00	57.46	57.60	636000
2005-12-22	57.89	57.90	57.38	57.90	447500
2005-12-23	57.85	57.92	57.65	57.87	334600
2005-12-27	57.87	58.55	57.56	57.69	643000
2005-12-28	57.69	57.75	57.22	57.39	679500
2005-12-29	57.46	57.55	57.00	57.04	419300
2005-12-30	57.05	57.05	56.28	56.76	559900
2006-01-03	56.86	57.69	56.52	57.60	1714300
2006-01-04	57.57	58.31	57.32	58.10	1211000
2006-01-05	58.05	58.50	58.03	58.45	1112300
2006-01-06	58.00	58.08	56.79	57.63	1366200
2006-01-09	57.86	58.06	57.56	58.01	947400
2006-01-10	57.91	58.02	57.61	57.93	1531100
2006-01-11	58.00	58.14	57.53	57.76	814400
2006-01-12	57.75	57.85	57.46	57.65	857400
2006-01-13	57.79	58.00	57.51	57.80	555300
2006-01-17	57.55	57.60	57.10	57.41	823700
2006-01-18	57.41	57.95	56.71	56.98	702500
2006-01-19	56.25	56.97	56.21	56.35	1152300
2006-01-20	56.36	56.36	54.23	54.76	2535000
2006-01-23	54.90	54.99	54.31	54.52	1336200
2006-01-24	55.80	56.03	55.03	55.48	1630500
2006-01-25	55.56	55.69	55.20	55.41	808400
2006-01-26	56.02	56.41	55.65	56.27	883100
2006-01-27	56.18	56.88	55.60	56.30	1315400
2006-01-30	56.40	56.42	55.80	55.82	800100
2006-01-31	55.93	55.99	55.45	55.47	1645400
2006-02-01	55.47	55.76	55.06	55.27	997800
2006-02-02	55.53	55.53	55.03	55.23	716400
2006-02-03	54.88	55.50	54.68	55.03	650200
2006-02-06	54.97	55.08	54.79	55.03	488900
2006-02-07	54.90	55.07	54.52	54.75	915500
2006-02-08	55.18	55.38	54.59	55.33	627300
2006-02-09	55.33	56.02	55.04	55.54	1116800
2006-02-10	55.46	55.65	55.11	55.46	843500
2006-02-13	55.26	55.70	55.20	55.40	694000
2006-02-14	55.30	56.87	55.28	56.52	1051400
2006-02-15	56.40	57.07	56.12	56.47	654200
2006-02-16	56.48	57.07	56.22	57.03	690900
2006-02-17	57.00	57.04	56.40	56.78	790800
2006-02-21	56.84	56.92	56.38	56.48	626500
2006-02-22	56.69	57.89	56.69	57.77	875900
2006-02-23	57.77	57.81	57.19	57.45	667600
2006-02-24	57.46	57.60	56.90	57.22	660800
2006-02-27	57.15	57.87	57.15	57.66	642200
2006-02-28	57.35	57.69	56.97	57.32	1431400
2006-03-01	57.46	57.48	57.02	57.21	1083100
2006-03-02	56.96	56.96	56.54	56.86	869000
2006-03-03	56.82	57.10	56.38	56.92	829800
2006-03-06	56.92	56.92	56.12	56.34	1573700
2006-03-07	56.10	56.37	55.42	56.37	978300
2006-03-08	56.25	56.64	56.13	56.58	796300
2006-03-09	56.58	56.70	55.70	56.01	1533000
2006-03-10	56.00	56.40	55.74	56.40	1077000
2006-03-13	55.81	56.33	55.81	56.15	712900
2006-03-14	56.22	56.82	55.93	56.70	798300
2006-03-15	56.70	57.36	56.65	57.27	691500
2006-03-16	57.57	57.84	57.42	57.66	1015200
2006-03-17	57.96	57.97	57.50	57.75	871500
2006-03-20	57.74	57.89	57.30	57.72	551700
2006-03-21	57.82	58.10	57.35	57.87	869100
2006-03-22	57.81	58.24	57.55	58.24	797200
2006-03-23	58.24	58.45	57.95	58.25	824600
2006-03-24	58.20	58.29	57.80	58.22	532200
2006-03-27	58.05	58.11	57.82	58.01	647200
2006-03-28	57.91	58.62	57.71	58.20	1053200
2006-03-29	58.20	58.26	57.62	58.05	716400
2006-03-30	58.00	58.24	57.68	57.80	874400
2006-03-31	57.70	58.30	57.70	57.97	846700
2006-04-03	58.06	59.17	58.05	58.58	1249700
2006-04-04	58.33	58.98	58.33	58.77	780200
2006-04-05	58.75	59.09	58.63	58.95	592600
2006-04-06	58.99	59.10	58.58	58.84	550500
2006-04-07	58.97	59.22	58.10	58.21	476400
2006-04-10	58.31	58.66	58.17	58.40	521900
2006-04-11	58.25	58.45	57.47	57.65	591100
2006-04-12	57.79	58.04	57.53	57.70	430400
2006-04-13	57.55	57.95	57.55	57.80	535600
2006-04-17	57.65	58.30	57.65	57.96	592600
2006-04-18	57.96	60.10	57.95	60.07	1418400
2006-04-19	57.51	57.51	55.85	55.93	3200700
2006-04-20	55.30	55.60	54.69	55.09	1614700
2006-04-21	55.60	55.60	55.19	55.33	1871000
2006-04-24	55.20	55.31	54.50	54.61	1419700
2006-04-25	54.61	54.69	54.16	54.46	1282200
2006-04-26	54.68	54.88	54.55	54.66	724900
2006-04-27	54.66	56.50	54.20	56.08	1857200
2006-04-28	55.83	56.95	55.83	56.87	1229100
2006-05-01	56.72	56.88	55.50	55.61	1006400
2006-05-02	55.56	55.70	55.14	55.38	1165500
2006-05-03	55.38	55.39	54.58	55.00	1389300
2006-05-04	55.00	55.39	54.97	55.00	890400
2006-05-05	55.15	56.17	55.07	55.96	1258000
2006-05-08	56.65	56.95	55.70	55.85	1708900
2006-05-09	56.34	56.64	55.98	56.45	977700
2006-05-10	56.35	56.69	56.25	56.49	1002300
2006-05-11	56.65	56.93	55.61	55.92	892500
2006-05-12	55.68	56.27	55.65	55.76	820100
2006-05-15	55.90	56.56	55.85	56.53	947600
2006-05-16	56.60	56.60	55.69	56.00	1178800
2006-05-17	55.75	55.81	55.22	55.50	1093600
2006-05-18	55.52	55.82	54.86	54.89	988300
2006-05-19	55.23	55.70	55.11	55.48	1017600
2006-05-22	55.48	55.75	54.74	55.38	1103200
2006-05-23	55.45	55.75	54.78	54.82	893100
2006-05-24	54.82	55.40	54.43	55.04	1182800
2006-05-25	55.30	55.51	54.90	55.35	608200
2006-05-26	55.40	55.60	55.22	55.25	486100
2006-05-30	55.25	55.25	54.63	54.63	435200
2006-05-31	54.85	55.20	54.30	54.75	1054800
2006-06-01	54.89	55.58	54.77	55.56	1031700
2006-06-02	55.70	55.95	54.95	55.40	1719400
2006-06-05	55.16	55.22	54.46	54.52	921000
2006-06-06	54.89	54.95	53.97	54.46	1411700
2006-06-07	54.47	55.91	54.47	55.65	1336500
2006-06-08	55.65	56.21	55.15	55.98	1632200
2006-06-09	55.95	56.31	55.75	55.82	1146100
2006-06-12	55.83	56.06	55.45	55.52	899500
2006-06-13	54.98	55.40	54.16	54.26	1056500
2006-06-14	54.26	54.40	52.69	53.22	1478700
2006-06-15	53.32	54.64	53.30	54.62	890500
2006-06-16	54.48	54.76	53.83	54.01	790600
2006-06-19	54.30	54.39	53.15	53.21	857400
2006-06-20	53.21	53.64	53.13	53.18	652100
2006-06-21	53.11	53.61	53.08	53.16	572200
2006-06-22	53.16	53.20	52.72	52.84	598400
2006-06-23	51.98	52.00	50.12	50.70	3242800
2006-06-26	51.00	51.60	50.83	51.46	1021200
2006-06-27	51.55	52.13	50.72	50.73	1174400
2006-06-28	51.05	51.54	50.98	51.42	1105900
2006-06-29	51.95	52.50	51.75	52.32	988100
2006-06-30	52.51	52.52	51.94	51.99	857200
2006-07-03	52.35	52.82	52.09	52.56	373600
2006-07-05	52.57	54.17	52.31	52.64	1871300
2006-07-06	52.64	53.30	52.64	53.07	941700
2006-07-07	53.19	53.93	53.12	53.20	885700
2006-07-10	53.24	53.45	52.89	52.95	819700
2006-07-11	52.85	52.89	52.10	52.75	1015700
2006-07-12	52.80	53.13	52.70	52.80	1235200
2006-07-13	52.65	52.65	51.71	51.86	1305800
2006-07-14	51.86	52.27	51.70	52.14	705900
2006-07-17	51.99	52.21	51.45	52.03	1103400
2006-07-18	52.20	52.37	51.59	51.90	1421100
2006-07-19	52.27	53.45	52.18	53.21	1666600
2006-07-20	54.83	56.16	54.35	55.65	3030300
2006-07-21	55.66	55.74	54.65	55.04	1640800
2006-07-24	55.35	55.63	55.18	55.61	1115600
2006-07-25	55.88	56.90	55.80	56.67	1836400
2006-07-26	56.54	57.69	56.46	57.39	1722900
2006-07-27	57.74	57.90	57.29	57.44	1684500
2006-07-28	57.69	58.68	57.66	58.33	1510400
2006-07-31	57.92	58.57	57.72	58.55	1783400
2006-08-01	58.07	58.60	57.97	58.08	1513000
2006-08-02	57.97	58.27	57.77	58.06	1104000
2006-08-03	57.44	58.52	57.39	58.24	1535700
2006-08-04	58.65	58.95	58.35	58.65	1263700
2006-08-07	58.46	58.70	58.11	58.56	1124400
2006-08-08	58.56	58.90	57.86	57.98	1006000
2006-08-09	58.21	58.52	57.25	57.30	1033100
2006-08-10	56.99	57.89	56.94	57.76	736700
2006-08-11	58.55	58.55	57.17	57.42	496400
2006-08-14	57.62	57.78	57.09	57.31	845700
2006-08-15	57.73	58.14	57.64	57.96	731800
2006-08-16	58.08	58.27	57.87	58.15	1218000
2006-08-17	56.38	57.75	56.38	57.25	1595700
2006-08-18	57.59	57.60	57.13	57.27	1009500
2006-08-21	57.02	57.24	56.95	57.15	645000
2006-08-22	57.16	57.75	57.12	57.48	892300
2006-08-23	57.37	57.45	56.77	56.89	586000
2006-08-24	56.89	57.14	56.54	56.88	669900
2006-08-25	56.65	56.80	56.34	56.57	493800
2006-08-28	56.57	57.42	56.57	57.12	715000
2006-08-29	57.02	57.15	56.51	56.91	1226300
2006-08-30	56.91	57.62	56.86	57.43	769600
2006-08-31	57.37	57.66	57.25	57.25	618000
2006-09-01	57.50	57.50	57.12	57.42	664700
2006-09-05	57.33	57.66	57.29	57.53	699900
2006-09-06	57.12	57.53	57.10	57.15	670300
2006-09-07	56.80	57.17	56.18	56.26	858100
2006-09-08	56.00	56.84	56.00	56.82	940500
2006-09-11	56.82	57.26	56.79	57.10	820600
2006-09-12	57.20	57.62	56.87	57.53	617100
2006-09-13	56.69	57.02	56.47	56.68	835800
2006-09-14	56.57	57.03	56.57	57.02	727300
2006-09-15	57.31	57.55	57.15	57.38	944500
2006-09-18	57.39	57.80	57.05	57.70	769600
2006-09-19	57.70	57.70	56.99	57.45	791400
2006-09-20	57.61	58.24	57.58	58.15	899300
2006-09-21	58.00	58.20	57.14	57.46	589300
2006-09-22	57.46	57.54	57.00	57.47	507100
2006-09-25	57.17	58.09	57.04	57.96	888500
2006-09-26	57.96	57.96	57.30	57.73	865300
2006-09-27	57.55	57.83	57.35	57.58	780500
2006-09-28	57.45	57.82	57.32	57.82	596800
2006-09-29	57.69	57.79	56.85	56.92	1099200
2006-10-02	57.10	57.10	56.27	56.40	956000
2006-10-03	56.43	57.04	56.13	56.32	1159800
2006-10-04	56.15	56.98	55.82	56.90	1274500
2006-10-05	56.80	56.83	56.06	56.30	1084100
2006-10-06	56.33	56.64	55.98	56.16	1008600
2006-10-09	56.16	56.55	55.86	56.45	1334300
2006-10-10	56.50	56.72	56.25	56.38	1232200
2006-10-11	56.35	57.01	56.14	57.01	1202900
2006-10-12	57.05	57.21	56.93	57.10	825400
2006-10-13	57.00	57.60	57.00	57.24	740700
2006-10-16	57.34	57.69	57.01	57.69	967500
2006-10-17	57.68	57.86	57.24	57.86	1354100
2006-10-18	57.95	57.98	57.47	57.65	1619400
2006-10-19	57.75	58.76	57.56	58.65	1689100
2006-10-20	58.90	58.96	58.35	58.39	1097800
2006-10-23	58.39	58.97	58.33	58.68	933900
2006-10-24	58.50	58.55	58.10	58.25	620600
2006-10-25	58.36	58.44	58.12	58.31	662400
2006-10-26	58.25	58.46	57.95	58.42	649500
2006-10-27	58.42	58.85	58.24	58.58	678500
2006-10-30	58.66	58.97	58.57	58.97	736400
2006-10-31	58.25	58.97	57.84	58.19	1807100
2006-11-01	58.30	58.47	58.07	58.10	861500
2006-11-02	58.00	58.16	57.67	57.75	977300
2006-11-03	57.80	58.10	57.54	57.81	788900
2006-11-06	57.86	58.24	57.78	58.03	538300
2006-11-07	58.10	58.47	57.99	58.30	402500
2006-11-08	58.07	58.61	58.06	58.46	649700
2006-11-09	58.44	58.65	58.25	58.57	853400
2006-11-10	58.70	58.98	58.31	58.98	611400
2006-11-13	58.70	59.25	58.67	58.88	643500
2006-11-14	58.88	59.46	58.43	59.45	692300
2006-11-15	59.30	59.49	59.03	59.15	1037400
2006-11-16	59.24	59.50	59.12	59.32	777200
2006-11-17	59.11	59.25	58.99	59.18	581500
2006-11-20	59.12	59.54	59.12	59.42	522700
2006-11-21	59.31	59.32	58.68	58.77	611400
2006-11-22	58.70	59.08	58.32	58.55	601600
2006-11-24	58.20	58.68	58.20	58.52	149500
2006-11-27	58.52	58.55	57.70	57.77	718200
2006-11-28	57.77	58.16	57.55	57.76	1046000
2006-11-29	58.01	58.63	57.93	58.63	652800
2006-11-30	58.50	58.58	57.88	58.25	758500
2006-12-01	58.10	58.39	57.55	57.98	857000
2006-12-04	58.32	58.69	58.26	58.59	805500
2006-12-05	58.48	58.88	58.34	58.69	506100
2006-12-06	58.55	59.22	58.53	59.13	696400
2006-12-07	58.99	59.50	58.98	59.05	498000
2006-12-08	58.89	59.26	58.84	59.14	496400
2006-12-11	59.04	59.50	59.04	59.37	883500
2006-12-12	59.08	59.32	58.51	59.32	1150100
2006-12-13	58.81	58.96	58.40	58.47	906600
2006-12-14	58.38	58.96	58.28	58.84	592000
2006-12-15	58.71	59.33	58.62	59.30	1112500
2006-12-18	59.13	59.30	58.97	59.15	614900
2006-12-19	59.15	59.34	58.97	59.31	802700
2006-12-20	59.31	59.49	59.13	59.36	819000
2006-12-21	59.45	59.45	58.98	59.05	981100
2006-12-22	59.06	59.14	58.59	58.87	727500
2006-12-26	58.76	59.42	58.64	59.36	310200
2006-12-27	59.42	59.72	59.39	59.52	558900
2006-12-28	59.40	59.55	59.08	59.32	656200
2006-12-29	59.07	59.27	58.66	58.68	571700
2007-01-03	59.21	59.97	58.85	59.18	1122600
2007-01-04	58.99	59.35	58.88	59.21	794200
2007-01-05	59.05	59.14	58.38	58.55	694500
2007-01-08	58.55	58.62	58.09	58.46	669800
2007-01-09	58.53	58.78	57.96	58.34	625500
2007-01-10	58.12	58.37	58.00	58.26	657900
2007-01-11	58.26	58.41	57.82	57.90	812400
2007-01-12	57.91	58.28	57.83	58.05	575300
2007-01-16	57.94	58.35	57.94	58.27	593600
2007-01-17	58.15	58.41	57.68	58.05	804300
2007-01-18	58.06	59.85	58.06	59.47	2237400
2007-01-19	59.75	59.91	59.20	59.60	1006700
2007-01-22	59.29	59.46	59.07	59.19	866000
2007-01-23	59.41	59.45	58.98	58.98	837300
2007-01-24	58.84	59.66	58.84	59.60	862400
2007-01-25	59.27	59.42	58.55	58.60	766000
2007-01-26	58.75	58.79	58.30	58.64	573900
2007-01-29	58.39	58.85	58.39	58.49	576600
2007-01-30	58.39	59.02	58.10	58.92	617200
2007-01-31	58.97	59.51	58.72	59.30	659800
2007-02-01	59.21	60.02	59.21	59.98	843400
2007-02-02	59.85	60.54	59.81	60.48	921800
2007-02-05	60.23	60.73	60.06	60.08	815500
2007-02-06	60.08	61.09	60.00	60.87	841800
2007-02-07	60.78	61.40	60.78	61.12	532100
2007-02-08	60.78	61.06	60.67	60.89	597900
2007-02-09	61.06	61.27	60.45	60.68	668000
2007-02-12	60.54	60.86	60.46	60.62	423677
2007-02-13	60.56	61.33	60.56	61.24	489592
2007-02-14	61.31	62.12	61.15	61.70	727441
2007-02-15	61.53	62.00	61.53	61.80	660500
2007-02-16	61.80	62.43	61.80	62.08	831000
2007-02-20	62.09	63.26	61.99	63.15	1199600
2007-02-21	63.01	63.39	62.91	63.19	1154200
2007-02-22	62.90	63.28	62.69	62.97	862800
2007-02-23	63.23	63.27	62.74	63.00	806500
2007-02-26	62.85	63.00	62.30	62.62	841246
2007-02-27	61.88	62.24	59.90	60.61	1477000
2007-02-28	60.76	61.16	60.39	60.39	2135600
2007-03-01	59.95	60.59	59.17	60.13	1696833
2007-03-02	59.89	60.47	59.73	59.90	975100
2007-03-05	59.89	61.51	58.51	58.54	1474100
2007-03-06	59.10	59.98	58.67	59.85	1725600
2007-03-07	59.67	59.73	59.25	59.30	956500
2007-03-08	59.65	60.16	59.51	59.62	810700
2007-03-09	59.86	60.24	59.73	60.17	1225000
2007-03-12	60.01	60.07	59.75	59.99	1031000
2007-03-13	59.29	59.29	57.62	57.63	1923500
2007-03-14	58.49	58.51	56.77	58.09	1293791
2007-03-15	58.09	59.10	58.06	58.73	824096
2007-03-16	58.85	59.30	58.48	58.67	1043400
2007-03-19	59.13	59.51	58.90	59.32	665900
2007-03-20	59.27	59.94	59.17	59.81	589900
2007-03-21	59.80	61.10	59.50	60.90	1255220
2007-03-22	60.99	61.00	60.35	60.61	775500
2007-03-23	60.61	60.97	60.48	60.60	541600
2007-03-26	60.35	60.46	59.61	60.45	531400
2007-03-27	60.11	60.21	59.71	59.86	600500
2007-03-28	59.74	59.74	58.85	58.91	1412300
2007-03-29	59.44	60.20	59.27	59.59	756800
2007-03-30	59.56	59.75	58.60	59.12	1610647
2007-04-02	59.12	59.12	58.18	58.52	1101000
2007-04-03	58.66	59.44	58.53	59.28	947700
2007-04-04	59.20	59.49	59.01	59.25	673800
2007-04-05	59.08	59.66	58.95	59.61	643800
2007-04-09	59.62	59.92	59.38	59.42	717300
2007-04-10	59.42	59.90	59.31	59.88	466500
2007-04-11	59.90	59.94	59.14	59.31	920229
2007-04-12	59.31	59.51	58.84	59.44	937400
2007-04-13	59.28	59.74	58.78	59.50	806400
2007-04-16	60.00	61.03	59.72	60.81	1126064
2007-04-17	61.60	63.10	61.24	62.56	2233658
2007-04-18	62.56	63.77	62.34	62.82	1684422
2007-04-19	62.70	63.30	61.88	63.16	1789916
2007-04-20	63.54	63.65	63.18	63.46	1014600
2007-04-23	63.46	63.54	62.82	62.82	881600
2007-04-24	62.92	63.00	62.31	62.49	968852
2007-04-25	62.65	63.29	62.42	63.15	1264130
2007-04-26	63.00	63.29	62.69	62.87	820900
2007-04-27	62.88	63.05	62.57	62.81	904824
2007-04-30	62.76	62.89	61.91	61.91	1228200
2007-05-01	62.02	62.24	61.42	62.01	1035300
2007-05-02	61.96	62.47	61.86	62.34	585500
2007-05-03	62.40	62.65	62.07	62.29	981500
2007-05-04	62.46	62.74	62.15	62.48	405600
2007-05-07	62.62	63.02	62.49	62.82	555300
2007-05-08	62.42	62.99	62.34	62.75	503800
2007-05-09	62.57	63.32	62.08	63.07	780500
2007-05-10	62.90	62.91	61.98	61.99	914800
2007-05-11	62.33	62.65	62.11	62.45	1257779
2007-05-14	62.46	62.54	61.73	61.77	977000
2007-05-15	61.78	62.53	61.77	61.94	1002800
2007-05-16	62.31	63.28	62.17	63.18	1338690
2007-05-17	63.19	63.66	63.19	63.27	1112300
2007-05-18	63.68	63.75	63.25	63.43	844500
2007-05-21	63.25	63.45	62.98	63.19	806000
2007-05-22	63.19	63.68	62.77	63.38	1148300
2007-05-23	63.50	63.89	63.30	63.43	1079448
2007-05-24	63.16	63.60	62.46	62.57	780511
2007-05-25	62.71	62.91	62.19	62.63	683800
2007-05-29	62.75	63.00	62.60	62.82	629400
2007-05-30	62.44	63.21	62.30	63.09	714504
2007-05-31	63.23	63.35	62.78	62.83	1205600
2007-06-01	62.83	63.72	62.83	63.72	803300
2007-06-04	63.29	63.65	63.29	63.41	587500
2007-06-05	63.30	63.31	62.84	62.89	958702
2007-06-06	62.90	62.90	62.31	62.52	936600
2007-06-07	62.05	62.60	61.78	61.78	1447700
2007-06-08	61.86	62.41	61.65	62.41	1035864
2007-06-11	62.27	63.14	62.25	62.93	791700
2007-06-12	62.93	62.93	61.69	61.70	1188300
2007-06-13	61.25	61.66	61.10	61.64	1561500
2007-06-14	61.64	61.97	61.49	61.50	661900
2007-06-15	61.95	62.55	61.92	62.05	974900
2007-06-18	62.00	62.16	61.71	61.91	794100
2007-06-19	61.91	62.33	61.74	62.25	711100
2007-06-20	62.31	62.32	61.23	61.23	976200
2007-06-21	61.03	61.32	60.59	61.12	1061800
2007-06-22	60.62	60.81	59.77	60.01	1551547
2007-06-25	60.01	60.68	59.53	59.82	1236000
2007-06-26	60.00	60.33	59.54	59.75	1102500
2007-06-27	58.88	60.40	58.88	60.37	882900
2007-06-28	60.50	60.59	59.64	60.16	714400
2007-06-29	60.23	60.36	59.05	59.47	1379420
2007-07-02	59.82	60.93	59.82	60.89	1081600
2007-07-03	60.89	61.34	60.73	60.95	413800
2007-07-05	60.99	61.29	60.66	61.00	651300
2007-07-06	60.92	60.94	60.46	60.83	708900
2007-07-09	60.79	60.83	59.87	60.06	1052200
2007-07-10	59.39	59.48	58.61	58.61	1471968
2007-07-11	58.62	58.98	58.32	58.83	902700
2007-07-12	59.23	60.28	58.83	60.23	1172205
2007-07-13	59.94	60.75	59.94	60.26	1175000
2007-07-16	60.27	60.83	60.05	60.77	1058400
2007-07-17	60.84	61.14	60.37	60.96	1346200
2007-07-18	59.67	60.19	57.43	58.55	2881636
2007-07-19	58.60	58.99	56.26	56.98	2480975
2007-07-20	56.92	57.29	55.88	56.28	1670600
2007-07-23	56.89	56.89	56.05	56.20	1316205
2007-07-24	56.06	56.14	54.27	54.49	1611528
2007-07-25	54.98	55.51	54.09	55.09	1546817
2007-07-26	53.77	54.54	52.61	53.48	2639214
2007-07-27	53.53	53.92	52.76	52.99	2099056
2007-07-30	53.20	54.09	52.58	53.76	1513200
2007-07-31	53.00	54.76	52.50	52.66	1885708
2007-08-01	52.24	52.53	51.18	52.41	3290654
2007-08-02	52.75	53.66	52.45	52.93	1471757
2007-08-03	53.06	53.35	50.26	50.26	1986936
2007-08-06	51.98	53.93	50.48	53.83	2663098
2007-08-07	53.38	54.98	53.05	54.31	1924130
2007-08-08	54.50	56.57	54.22	56.00	2504023
2007-08-09	55.11	55.50	52.62	53.26	2309450
2007-08-10	52.83	54.55	51.74	53.64	2037200
2007-08-13	54.48	54.83	53.12	53.26	1893200
2007-08-14	53.14	53.40	52.00	52.29	1163100
2007-08-15	52.00	53.84	51.63	51.73	1258400
2007-08-16	51.61	56.22	51.18	55.92	2816000
2007-08-17	57.85	59.25	56.22	58.54	2970578
2007-08-20	58.54	59.46	56.84	57.73	1974783
2007-08-21	57.20	58.97	57.09	58.56	1377009
2007-08-22	59.00	59.44	58.01	58.96	2410800
2007-08-23	59.50	59.50	57.42	58.17	2155600
2007-08-24	58.11	58.82	57.10	58.67	1234900
2007-08-27	58.36	58.51	57.43	57.66	910500
2007-08-28	57.08	57.20	55.73	55.94	1436300
2007-08-29	56.12	56.60	55.07	56.46	1651500
2007-08-30	55.94	56.21	54.99	55.29	1255900
2007-08-31	55.31	56.65	55.31	55.78	1486700
2007-09-04	55.73	56.78	55.58	56.44	891300
2007-09-05	56.18	56.18	54.74	54.88	1449800
2007-09-06	55.34	55.34	54.25	54.77	1112400
2007-09-07	53.77	54.83	53.25	54.23	1580700
2007-09-10	54.53	54.53	53.12	53.50	1100400
2007-09-11	52.98	54.96	52.98	54.52	1367800
2007-09-12	53.88	53.88	53.12	53.34	1581500
2007-09-13	53.88	53.97	53.17	53.52	1160300
2007-09-14	53.06	53.88	52.99	53.74	1141700
2007-09-17	53.32	53.73	53.03	53.34	1132200
2007-09-18	53.84	55.45	53.02	55.45	1983600
2007-09-19	55.70	56.56	55.41	55.78	1275100
2007-09-20	55.68	55.69	54.30	54.59	966014
2007-09-21	54.99	55.02	53.43	53.63	1998300
2007-09-24	53.55	53.67	52.52	52.67	1110200
2007-09-25	52.57	52.64	52.06	52.30	1916000
2007-09-26	52.64	53.25	52.20	52.39	2047600
2007-09-27	52.69	52.71	52.08	52.10	1033200
2007-09-28	52.15	52.22	51.15	51.28	1483289
2007-10-01	51.03	53.41	51.03	53.19	2212200
2007-10-02	53.30	53.96	53.17	53.64	917400
2007-10-03	53.83	54.37	53.51	53.68	1311200
2007-10-04	53.68	54.48	53.67	53.94	947300
2007-10-05	54.34	54.88	53.98	54.31	1021800
2007-10-08	54.31	54.40	53.57	53.79	855900
2007-10-09	54.01	54.40	53.43	54.40	676100
2007-10-10	54.04	54.30	53.50	53.78	961600
2007-10-11	54.32	54.50	53.16	53.37	942800
2007-10-12	53.41	53.71	52.55	52.71	1399417
2007-10-15	52.67	52.67	51.57	51.91	1110100
2007-10-16	51.58	51.91	49.45	50.05	2673500
2007-10-17	50.14	51.46	47.87	49.07	3545500
2007-10-18	48.42	48.74	47.27	47.36	2647900
2007-10-19	47.36	48.20	46.53	46.53	2822200
2007-10-22	46.30	47.13	46.08	46.65	2216300
2007-10-23	47.28	48.06	45.80	46.47	1901600
2007-10-24	46.66	46.66	44.64	45.96	2108322
2007-10-25	46.10	46.91	45.11	45.96	1878100
2007-10-26	46.73	47.31	45.88	47.26	1521400
2007-10-29	47.25	47.56	46.95	47.00	1418400
2007-10-30	46.94	47.32	46.53	46.96	1304200
2007-10-31	47.33	47.59	45.76	46.68	2255700
2007-11-01	45.85	45.94	43.96	44.28	2191855
2007-11-02	45.49	45.49	43.39	44.61	3709900
2007-11-05	43.75	45.56	43.57	44.60	2685502
2007-11-06	44.69	45.05	43.67	44.76	2046700
2007-11-07	44.51	44.51	42.07	42.17	2368200
2007-11-08	42.38	43.61	41.69	43.47	2639170
2007-11-09	42.98	45.94	42.35	44.94	2764936
2007-11-12	44.94	47.00	44.88	45.65	2396014
2007-11-13	46.13	47.96	45.89	47.68	2249315
2007-11-14	48.10	48.60	46.15	46.35	1722000
2007-11-15	46.26	46.55	44.31	44.71	2020308
2007-11-16	45.10	45.23	43.22	43.54	2887303
2007-11-19	43.19	43.55	41.95	42.95	2348876
2007-11-20	42.81	43.79	41.34	42.63	3224324
2007-11-21	42.01	42.86	41.44	41.85	2052200
2007-11-23	42.61	43.35	42.00	43.09	1230200
2007-11-26	43.55	43.55	40.85	41.05	3039519
2007-11-27	41.26	42.62	41.18	42.54	2467288
2007-11-28	42.95	45.63	42.54	45.31	2947176
2007-11-29	45.54	45.54	43.81	44.49	2619198
2007-11-30	45.20	46.99	45.20	45.78	3475717
2007-12-03	45.82	46.14	45.03	45.94	2141900
2007-12-04	45.57	45.72	44.47	44.75	1920109
2007-12-05	45.26	45.93	44.70	45.61	1708400
2007-12-06	45.48	46.41	45.02	46.41	1613070
2007-12-07	46.59	46.74	45.25	45.61	1412124
2007-12-10	45.65	47.16	45.52	47.08	1070862
2007-12-11	46.94	46.96	43.88	44.00	2610877
2007-12-12	44.01	45.27	41.63	42.62	2792830
2007-12-13	42.33	42.34	41.10	42.25	2194863
2007-12-14	41.52	42.29	41.10	41.17	1792050
2007-12-17	40.51	41.62	39.62	40.89	2884501
2007-12-18	41.38	41.51	40.33	41.29	1925600
2007-12-19	41.68	42.29	40.81	42.04	2849078
2007-12-20	42.29	42.54	41.23	41.98	2364700
2007-12-21	41.24	44.25	41.24	44.20	5003691
2007-12-24	43.96	45.10	43.96	44.89	912086
2007-12-26	44.67	44.92	44.02	44.76	1530054
2007-12-27	44.04	44.58	43.68	43.70	1211630
2007-12-28	44.21	44.27	43.73	44.13	1684284
2007-12-31	43.70	44.22	43.01	43.53	2071620
2008-01-02	43.32	43.76	42.57	42.75	2804330
2008-01-03	42.68	42.92	41.38	41.40	2047432
2008-01-04	40.87	41.09	39.72	39.92	2268600
2008-01-07	40.24	41.47	39.90	40.55	2238171
2008-01-08	40.95	41.36	38.84	38.97	2541366
2008-01-09	39.03	40.49	38.40	40.49	3040458
2008-01-10	40.00	42.82	39.28	41.92	4179581
2008-01-11	41.47	43.20	40.86	42.38	3421343
2008-01-14	42.81	43.00	40.92	41.63	2387800
2008-01-15	40.89	41.43	39.88	39.99	2423260
2008-01-16	39.75	42.58	39.75	42.27	3757847
2008-01-17	40.54	41.45	37.28	37.60	6279566
2008-01-18	37.24	37.68	35.51	36.64	5969979
2008-01-22	35.01	38.67	35.01	37.45	5729696
2008-01-23	36.28	40.37	35.57	39.52	7870303
2008-01-24	39.91	41.80	38.58	41.23	5573506
2008-01-25	41.30	42.78	38.90	39.85	4172069
2008-01-28	40.00	41.40	38.86	41.31	2756819
2008-01-29	41.50	42.23	40.54	41.36	2605022
2008-01-30	41.34	43.87	41.09	42.30	4094003
2008-01-31	41.85	44.02	41.37	43.62	5174469
2008-02-01	43.67	45.19	43.67	45.14	3437107
2008-02-04	44.45	45.11	42.80	42.91	3702355
2008-02-05	42.24	42.48	41.04	41.30	4770240
2008-02-06	41.66	41.94	40.16	40.68	3023815
2008-02-07	40.38	42.18	40.35	41.59	2853974
2008-02-08	41.20	41.48	39.83	40.86	2423725
2008-02-11	40.73	40.81	39.50	39.69	2699303
2008-02-12	39.85	40.80	39.58	40.43	3172285
2008-02-13	40.88	41.06	39.30	39.90	2694054
2008-02-14	39.95	40.27	38.97	39.18	2255761
2008-02-15	39.15	39.25	38.27	39.20	1974021
2008-02-19	39.57	39.71	38.00	38.41	1557946
2008-02-20	38.00	39.35	37.76	39.07	2581966
2008-02-21	39.31	39.66	38.10	38.21	1727639
2008-02-22	38.40	39.27	37.44	39.25	1942169
2008-02-25	38.67	39.46	38.07	39.30	2464038
2008-02-26	39.00	39.77	38.42	39.03	2360299
2008-02-27	38.88	39.96	38.50	38.96	1693518
2008-02-28	38.42	38.42	37.00	37.22	2222221
2008-02-29	36.88	37.21	36.05	36.24	3401917
2008-03-03	36.22	36.32	35.22	35.87	1742768
2008-03-04	35.51	37.06	34.67	36.82	4994573
2008-03-05	37.00	37.99	35.81	36.34	4176307
2008-03-06	36.10	36.32	35.16	35.16	2943135
2008-03-07	34.94	36.92	34.51	36.25	3341450
2008-03-10	36.22	37.12	35.61	36.11	2368461
2008-03-11	37.93	39.39	36.97	39.31	7425100
2008-03-12	39.07	39.99	37.31	37.36	3570780
2008-03-13	36.40	38.34	36.23	38.13	2950979
2008-03-14	38.13	38.80	35.95	36.77	5492931
2008-03-17	35.15	37.41	35.02	36.74	4196972
2008-03-18	37.37	38.83	37.18	38.60	4341638
2008-03-19	38.87	39.73	37.46	37.59	2892093
2008-03-20	37.63	39.60	37.59	39.53	4134596
2008-03-24	40.07	41.20	39.34	39.46	2545125
2008-03-25	39.17	39.57	38.21	39.19	2877782
2008-03-26	38.47	38.49	36.30	37.30	4984988
2008-03-27	37.32	37.75	35.95	35.95	2953951
2008-03-28	36.05	36.29	35.00	35.06	2917938
2008-03-31	35.25	35.92	34.84	35.08	2572772
2008-04-01	35.46	37.75	35.46	37.72	2919282
2008-04-02	38.03	38.53	36.86	37.08	2263290
2008-04-03	36.78	37.31	36.07	37.12	2289710
2008-04-04	37.27	37.27	35.89	36.10	2696545
2008-04-07	36.45	37.69	36.15	37.00	2722272
2008-04-08	36.63	36.83	36.01	36.14	2129877
2008-04-09	36.23	36.43	35.10	35.20	1853568
2008-04-10	35.13	35.80	34.57	35.08	1969638
2008-04-11	34.72	35.56	34.27	34.50	3529896
2008-04-14	34.42	34.42	33.10	33.32	5718111
2008-04-15	34.14	34.44	33.23	33.69	5759855
2008-04-16	34.29	34.66	33.70	34.55	5080452
2008-04-17	33.48	34.78	32.43	34.46	6497436
2008-04-18	35.02	35.64	33.95	34.02	5554992
2008-04-21	34.69	34.76	33.09	33.18	3690341
2008-04-22	33.04	33.43	32.47	32.58	3714381
2008-04-23	32.90	32.99	32.13	32.39	2717674
2008-04-24	32.53	34.36	32.53	34.10	2519995
2008-04-25	34.34	34.83	33.74	34.72	3184751
2008-04-28	34.50	36.05	34.31	35.57	2939933
2008-04-29	35.33	35.87	34.76	35.17	1906186
2008-04-30	35.19	35.63	34.54	34.73	1451572
2008-05-01	34.88	37.31	34.70	37.31	3769404
2008-05-02	37.79	38.74	37.54	37.89	4390236
2008-05-05	38.93	39.32	38.53	38.72	3217013
2008-05-06	38.60	40.62	38.04	40.31	5037364
2008-05-07	40.40	40.49	39.12	39.24	4184849
2008-05-08	39.31	39.54	38.76	38.82	5007615
2008-05-09	38.42	39.74	38.11	38.86	3557759
2008-05-12	39.10	39.74	38.82	39.69	1923644
2008-05-13	39.80	39.92	39.08	39.25	2205139
2008-05-14	39.52	40.20	39.25	39.48	1964157
2008-05-15	39.71	39.71	38.61	39.36	2105176
2008-05-16	39.25	39.33	38.01	38.34	1963594
2008-05-19	38.32	39.13	38.13	38.47	1510560
2008-05-20	38.29	38.29	37.03	37.12	2141084
2008-05-21	37.20	37.58	36.21	36.53	2278134
2008-05-22	36.40	37.73	36.33	37.32	1715606
2008-05-23	37.17	37.40	36.70	36.88	2245378
2008-05-27	37.26	37.44	36.58	37.07	2690989
2008-05-28	37.28	37.28	35.05	35.66	3722702
2008-05-29	35.73	37.72	35.68	37.00	2752874
2008-05-30	36.96	37.45	36.92	37.18	2601254
2008-06-02	36.86	37.02	36.24	36.45	2494908
2008-06-03	36.53	37.11	35.87	36.43	3828347
2008-06-04	36.19	37.22	36.19	36.36	2508747
2008-06-05	36.25	37.32	36.25	37.14	2422951
2008-06-06	36.34	36.50	35.18	35.31	4258680
2008-06-09	35.33	35.45	33.31	33.89	3822756
2008-06-10	33.55	35.48	33.35	34.40	4617011
2008-06-11	34.00	34.37	32.16	32.16	4308796
2008-06-12	32.27	33.87	31.43	31.91	4756249
2008-06-13	32.39	32.51	29.86	30.77	8540976
2008-06-16	30.62	32.32	30.19	32.02	4879909
2008-06-17	32.26	32.51	31.39	31.40	7575062
2008-06-18	30.53	30.94	28.70	29.13	10867372
2008-06-19	29.38	29.47	27.13	28.73	8120150
2008-06-20	27.79	31.08	27.54	29.51	10526051
2008-06-23	29.75	29.75	27.40	27.50	4748925
2008-06-24	27.50	29.11	27.25	28.49	4990627
2008-06-25	28.94	30.77	28.19	28.32	7360551
2008-06-26	27.92	28.00	27.02	27.32	6866535
2008-06-27	27.31	27.80	26.44	26.90	4392285
2008-06-30	26.99	26.99	25.61	25.63	4477606
2008-07-01	25.60	27.09	24.25	27.02	7523052
2008-07-02	27.08	28.03	25.59	25.59	5939332
2008-07-03	25.86	26.15	24.50	24.68	3627330
2008-07-07	24.79	25.09	22.70	23.29	6585554
2008-07-08	23.30	26.55	23.28	26.29	8109037
2008-07-09	26.30	27.03	23.88	24.14	7016546
2008-07-10	24.07	24.50	23.02	23.52	8075817
2008-07-11	23.19	24.19	22.16	23.85	8151762
2008-07-14	24.23	25.15	21.32	21.44	11368368
2008-07-15	21.31	22.68	19.31	20.89	11630616
2008-07-16	21.15	24.10	20.86	23.99	10339104
2008-07-17	26.27	29.38	25.15	28.18	14173536
2008-07-18	28.14	31.69	27.35	28.97	10951108
2008-07-21	29.29	30.35	27.17	27.50	5358528
2008-07-22	27.20	31.09	26.12	30.94	7262232
2008-07-23	31.05	33.68	30.42	31.82	8422313
2008-07-24	32.09	32.09	27.96	28.44	5770230
2008-07-25	28.91	29.10	26.71	27.86	6121394
2008-07-28	27.32	28.64	26.51	26.84	6019527
2008-07-29	27.19	29.23	26.76	29.08	6539743
2008-07-30	29.55	30.89	28.90	30.01	6007475
2008-07-31	29.49	29.62	28.40	28.72	5936599
2008-08-01	29.00	29.73	27.78	29.50	3723812
2008-08-04	28.97	29.98	27.85	29.57	5443502
2008-08-05	29.86	31.68	29.54	31.58	4464578
2008-08-06	31.29	31.83	30.17	31.78	4198351
2008-08-07	31.37	32.05	29.91	30.39	4800800
2008-08-08	30.33	31.74	30.04	31.41	4263202
2008-08-11	31.51	33.23	30.80	32.85	4206023
2008-08-12	32.51	32.68	30.50	30.92	3550772
2008-08-13	30.68	30.68	29.56	29.88	8394536
2008-08-14	29.74	30.92	29.53	30.42	3268738
2008-08-15	30.67	31.50	30.07	30.41	3103564
2008-08-18	30.19	30.55	29.02	29.31	2601122
2008-08-19	28.71	28.96	27.41	27.99	3556568
2008-08-20	28.23	28.23	25.88	26.90	7057785
2008-08-21	26.05	26.42	25.20	25.70	5628156
2008-08-22	26.22	27.13	25.59	26.90	3629411
2008-08-25	26.46	26.84	25.78	25.83	2663368
2008-08-26	25.92	26.42	25.45	26.18	2279161
2008-08-27	26.22	26.50	25.76	26.44	2696955
2008-08-28	26.88	27.93	26.52	27.93	2970482
2008-08-29	27.58	28.56	27.08	28.09	2624059
2008-09-02	28.83	29.98	28.76	29.16	4103343
2008-09-03	29.04	29.86	28.40	29.71	2849022
2008-09-04	29.16	30.75	27.14	27.26	7519303
2008-09-05	27.07	30.19	26.82	30.15	5847478
2008-09-08	31.68	34.45	31.49	33.36	9459060
2008-09-09	32.64	34.55	31.89	31.90	6172951
2008-09-10	31.62	32.43	29.91	31.59	5900216
2008-09-11	29.88	31.64	28.67	31.59	4351477
2008-09-12	30.22	32.85	30.12	32.49	5322467
2008-09-15	30.38	33.23	30.07	30.47	6535982
2008-09-16	29.36	32.89	29.35	32.69	7792610
2008-09-17	31.00	32.60	30.01	31.35	8644135
2008-09-18	32.85	39.50	28.75	36.58	14309098
2008-09-19	40.55	54.00	37.75	42.00	9168736
2008-09-22	42.00	42.00	37.04	37.50	3065497
2008-09-23	37.63	39.77	36.92	36.97	2930409
2008-09-24	37.55	37.55	35.02	35.02	2043292
2008-09-25	35.20	36.25	33.42	34.80	2246586
2008-09-26	33.93	35.78	32.22	34.30	3499355
2008-09-29	32.65	34.32	29.00	30.25	3135539
2008-09-30	31.49	33.01	30.21	32.79	2744066
2008-10-01	33.71	36.68	31.15	35.70	3797312
2008-10-02	36.49	36.49	33.22	34.36	1569690
2008-10-03	35.57	37.01	33.20	33.42	2649802
2008-10-06	33.18	34.28	30.41	31.75	2224771
2008-10-07	32.20	32.24	29.28	30.00	2670492
2008-10-08	28.38	30.00	26.78	26.78	2848570
2008-10-09	27.01	27.32	21.37	22.72	6719733
2008-10-10	21.75	25.65	20.72	24.33	5832476
2008-10-13	27.30	27.30	22.82	24.65	4527935
2008-10-14	28.54	30.70	26.08	29.75	8185897
2008-10-15	28.90	29.43	27.93	28.30	4855879
2008-10-16	28.94	29.52	25.59	29.22	4124351
2008-10-17	27.76	30.93	27.76	29.32	4188898
2008-10-20	29.82	29.82	27.17	28.05	2665844
2008-10-21	27.90	30.23	27.35	29.07	2775256
2008-10-22	28.34	29.26	26.52	27.35	3171763
2008-10-23	26.55	27.73	24.51	25.97	3730224
2008-10-24	23.10	25.44	22.75	24.41	4572793
2008-10-27	24.40	26.90	23.89	25.80	2785606
2008-10-28	26.74	28.72	25.05	28.51	3147804
2008-10-29	29.29	29.29	26.81	27.18	3611293
2008-10-30	27.62	28.16	26.18	26.64	2852531
2008-10-31	27.23	27.91	26.33	27.59	2665287
2008-11-03	27.60	27.87	26.72	27.47	1838997
2008-11-04	28.00	29.27	27.52	29.18	3788490
2008-11-05	29.94	29.94	27.00	27.14	3455669
2008-11-06	26.78	27.91	24.84	25.12	3983920
2008-11-07	25.38	25.91	23.65	24.55	3546229
2008-11-10	25.09	25.16	23.33	23.85	2366103
2008-11-11	23.03	23.97	22.67	23.25	2833295
2008-11-12	22.68	23.55	21.73	21.87	3637242
2008-11-13	22.62	23.53	20.40	23.52	3882620
2008-11-14	22.69	23.67	21.84	21.95	2789934
2008-11-17	21.71	22.51	21.36	21.64	2499708
2008-11-18	21.74	22.32	20.21	21.52	3167558
2008-11-19	21.13	21.50	19.47	19.58	3057703
2008-11-20	19.19	19.84	16.45	16.75	5513730
2008-11-21	17.16	17.56	15.05	17.13	6620750
2008-11-24	17.73	19.58	16.99	19.20	3397324
2008-11-25	19.29	20.46	18.68	20.27	3379376
2008-11-26	19.79	21.41	19.40	21.28	2155912
2008-11-28	21.55	22.68	21.05	22.55	1368999
2008-12-01	21.83	21.83	18.18	18.33	3213388
2008-12-02	19.05	20.08	18.16	19.95	3292052
2008-12-03	19.08	21.10	19.01	20.86	2856027
2008-12-04	20.21	22.14	20.00	20.30	3693987
2008-12-05	20.14	22.34	19.75	21.72	3395626
2008-12-08	22.04	23.50	21.54	23.03	3437811
2008-12-09	22.72	23.00	21.43	21.57	2381206
2008-12-10	21.76	22.19	20.67	21.27	2106519
2008-12-11	20.74	20.76	18.26	18.56	2830086
2008-12-12	18.14	19.42	18.03	19.21	2093535
2008-12-15	18.85	19.24	17.93	18.36	1876703
2008-12-16	18.79	20.01	18.37	19.87	3006335
2008-12-17	19.40	19.97	19.00	19.15	2420309
2008-12-18	19.00	19.88	18.96	19.17	3908476
2008-12-19	19.40	19.77	18.95	19.01	3566662
2008-12-22	18.99	19.60	18.81	19.10	2832672
2008-12-23	19.09	19.41	18.40	19.08	2221587
2008-12-24	19.13	19.31	18.61	19.23	635143
2008-12-26	19.37	19.87	18.73	19.13	644780
2008-12-29	19.10	19.17	18.18	18.73	1080218
2008-12-30	18.71	19.49	18.61	19.39	1323834
2008-12-31	19.41	20.12	19.08	19.85	2379713
2009-01-02	20.49	21.15	19.40	20.95	2498796
2009-01-05	20.99	20.99	19.29	19.42	2648509
2009-01-06	19.63	20.60	19.51	20.37	2567305
2009-01-07	20.10	20.10	18.70	18.86	2323156
2009-01-08	18.75	19.35	18.40	18.88	1932097
2009-01-09	18.92	19.05	17.78	17.90	2292038
2009-01-12	17.75	18.32	16.02	16.23	6193488
2009-01-13	15.95	17.15	15.81	16.84	3980296
2009-01-14	16.52	16.53	15.87	16.18	3578698
2009-01-15	16.20	16.20	13.76	14.60	8577125
2009-01-16	15.03	15.51	13.72	14.38	7539894
2009-01-20	14.08	14.38	12.80	12.90	8039955
2009-01-21	13.26	13.92	12.88	13.86	6370790
2009-01-22	14.37	17.10	14.01	15.15	9538901
2009-01-23	14.51	17.20	13.91	17.10	8213092
2009-01-26	17.12	17.62	16.73	17.16	7013247
2009-01-27	17.31	17.69	16.93	17.32	5681621
2009-01-28	18.66	20.05	18.30	19.98	6740304
2009-01-29	19.65	19.76	18.04	18.12	4472375
2009-01-30	18.15	18.61	16.30	16.66	7843473
2009-02-02	16.42	16.99	16.07	16.81	5115397
2009-02-03	16.83	17.13	15.93	16.64	4249974
2009-02-04	17.04	17.68	16.60	16.79	4197831
2009-02-05	16.61	17.56	15.51	16.97	3915747
2009-02-06	17.30	19.31	17.20	18.95	3744995
2009-02-09	18.77	19.62	18.26	19.06	2672254
2009-02-10	18.72	19.06	15.38	15.66	5075996
2009-02-11	16.07	16.80	15.77	16.59	3332291
2009-02-12	16.10	16.56	15.28	16.46	3812069
2009-02-13	16.31	16.56	15.38	15.49	2954827
2009-02-17	14.87	14.92	13.82	13.89	4524674
2009-02-18	14.31	14.31	13.08	13.68	3887870
2009-02-19	13.89	14.05	12.42	12.48	5233107
2009-02-20	12.16	14.11	11.83	13.57	8785130
2009-02-23	13.76	14.49	12.97	13.60	6198207
2009-02-24	13.77	15.05	12.84	15.00	7642098
2009-02-25	15.19	16.11	13.78	15.21	6615596
2009-02-26	15.89	17.32	15.67	16.51	8678290
2009-02-27	15.54	16.19	14.94	15.01	5784817
2009-03-02	14.88	15.45	14.58	14.59	6431097
2009-03-03	14.89	15.00	13.88	14.20	4768664
2009-03-04	14.49	14.83	13.32	13.91	4742625
2009-03-05	13.17	13.46	11.72	12.36	5086643
2009-03-06	12.55	13.45	12.00	12.84	6695461
2009-03-09	11.91	14.00	11.91	13.48	4424859
2009-03-10	14.45	15.41	13.80	15.26	6461021
2009-03-11	15.99	17.15	15.61	16.53	6261511
2009-03-12	16.53	18.60	16.00	18.32	7495974
2009-03-13	18.11	18.80	16.82	17.82	5696061
2009-03-16	18.13	19.13	17.49	17.57	6616105
2009-03-17	17.66	18.52	17.33	18.51	6841623
2009-03-18	18.26	20.97	17.85	20.67	8270503
2009-03-19	20.64	21.20	18.58	18.77	5621076
2009-03-20	18.60	18.77	17.60	17.86	5937923
2009-03-23	19.08	20.66	18.55	20.63	6495056
2009-03-24	19.97	20.70	19.08	19.15	4643765
2009-03-25	19.81	20.75	18.54	20.18	3983305
2009-03-26	20.31	20.40	19.35	19.89	4646259
2009-03-27	19.24	20.68	19.11	19.60	2955901
2009-03-30	19.06	19.06	17.24	17.49	4107332
2009-03-31	18.24	18.95	17.43	18.31	4546573
2009-04-01	17.77	19.33	17.49	19.19	4235657
2009-04-02	19.84	20.41	18.28	18.93	4576460
2009-04-03	19.39	19.56	18.08	19.54	3446047
2009-04-06	18.88	19.15	18.29	18.72	3073848
2009-04-07	18.52	18.64	17.75	17.99	2318530
2009-04-08	18.14	18.14	16.03	16.42	5828073
2009-04-09	18.21	19.73	17.00	19.57	6758646
2009-04-13	19.32	21.78	18.88	21.41	5263589
2009-04-14	21.02	22.16	19.33	19.51	5888612
2009-04-15	19.25	19.50	18.24	19.00	5204808
2009-04-16	19.16	20.92	18.14	20.32	6883769
2009-04-17	20.34	22.56	19.79	21.75	7390264
2009-04-20	21.38	21.38	18.51	18.67	6933726
2009-04-21	18.03	21.98	17.76	21.64	8595984
2009-04-22	20.50	23.76	20.08	21.35	8625071
2009-04-23	21.50	22.07	20.18	21.06	5630460
2009-04-24	21.19	22.76	20.32	22.08	5094118
2009-04-27	21.45	22.07	20.05	20.29	3930175
2009-04-28	19.81	20.68	19.43	20.18	3238130
2009-04-29	20.55	22.05	20.46	21.80	3927132
2009-04-30	22.40	22.80	20.98	20.98	2865259
2009-05-01	20.80	21.78	20.73	20.96	2688651
2009-05-04	21.28	24.38	21.13	24.35	5121016
2009-05-05	24.04	24.57	23.38	24.07	3177678
2009-05-06	24.81	26.33	24.43	25.95	5027772
2009-05-07	25.83	26.47	22.23	22.73	6526914
2009-05-08	23.41	23.89	20.75	22.97	10374594
2009-05-11	22.75	24.21	21.97	22.05	5242974
2009-05-12	22.27	22.86	20.54	21.01	5855814
2009-05-13	20.65	21.15	20.17	20.39	3780490
2009-05-14	20.25	21.53	20.00	21.39	4412300
2009-05-15	20.95	21.56	20.38	20.45	3564316
2009-05-18	20.76	21.88	20.56	21.71	3607531
2009-05-19	21.46	21.91	20.88	21.25	3975594
2009-05-20	21.59	21.81	20.05	20.22	5388128
2009-05-21	19.75	20.94	19.67	20.79	6048653
2009-05-22	20.92	20.92	20.18	20.33	3185289
2009-05-26	20.22	21.23	20.04	21.13	4358409
2009-05-27	21.24	21.51	20.28	20.30	3667065
2009-05-28	20.74	20.94	19.90	20.90	2855090
2009-05-29	20.92	21.72	20.60	21.68	3565151
2009-06-01	21.93	21.98	20.85	21.36	3443014
2009-06-02	21.54	21.68	20.46	20.94	4828051
2009-06-03	21.20	21.80	20.63	20.81	3655083
2009-06-04	21.18	22.72	20.58	22.58	4069237
2009-06-05	22.74	22.90	21.44	21.75	3306416
2009-06-08	21.59	22.05	21.34	21.66	2889074
2009-06-09	21.77	21.98	21.08	21.51	2813935
2009-06-10	21.85	22.07	21.55	21.94	3413813
2009-06-11	22.45	23.50	22.31	22.81	3507001
2009-06-12	22.84	23.15	22.38	22.63	1960754
2009-06-15	22.44	22.75	21.72	21.80	1804636
2009-06-16	21.97	22.08	21.17	21.17	1933796
2009-06-17	21.11	21.11	19.68	20.38	3903585
2009-06-18	20.48	21.39	20.23	21.29	3432616
2009-06-19	21.38	21.54	20.81	21.54	3221094
2009-06-22	21.10	21.52	20.41	20.41	3096085
2009-06-23	20.45	21.13	19.76	20.40	3423728
2009-06-24	20.62	21.01	20.44	20.65	2422488
2009-06-25	20.48	21.21	20.36	21.21	2103402
2009-06-26	21.15	21.46	20.89	21.33	1618662
2009-06-29	21.23	21.74	21.00	21.64	1189807
2009-06-30	21.54	21.56	20.95	21.15	3018390
2009-07-01	21.19	21.69	20.98	21.40	2086681
2009-07-02	21.14	21.44	20.80	20.85	1701893
2009-07-06	20.76	21.24	20.59	21.02	1934519
2009-07-07	20.92	21.82	20.92	21.15	2077251
2009-07-08	21.21	21.46	19.94	20.55	3944240
2009-07-09	20.81	21.47	20.70	20.70	4069536
2009-07-10	20.56	20.77	19.99	20.31	2545681
2009-07-13	20.72	21.56	20.60	21.56	2340027
2009-07-14	21.35	21.93	21.29	21.84	2520084
2009-07-15	22.16	22.99	22.01	22.84	2711972
2009-07-16	22.49	22.93	22.00	22.73	2157149
2009-07-17	22.72	22.90	21.84	22.15	2896796
2009-07-20	22.18	22.97	21.94	22.82	2700471
2009-07-21	22.38	22.54	19.95	20.51	8668573
2009-07-22	20.14	21.62	20.02	20.98	4729597
2009-07-23	20.95	21.93	20.83	21.83	2983933
2009-07-24	21.63	22.34	20.97	22.32	3351987
2009-07-27	22.25	23.42	21.62	23.39	4096397
2009-07-28	23.02	23.66	23.02	23.51	2603738
2009-07-29	23.08	23.37	22.72	22.87	2325506
2009-07-30	23.16	23.99	23.05	23.79	2124806
2009-07-31	23.72	24.15	23.41	23.84	1881931
2009-08-03	24.41	25.26	24.13	25.13	2676606
2009-08-04	25.03	25.89	24.67	25.55	3163231
2009-08-05	25.69	26.81	25.03	26.67	3886773
2009-08-06	27.13	27.31	25.86	26.37	3416039
2009-08-07	26.50	28.00	26.30	27.61	2904565
2009-08-10	27.48	28.31	27.24	27.58	1652776
2009-08-11	27.50	27.54	25.92	26.25	2523316
2009-08-12	26.26	27.21	26.12	26.98	2360693
2009-08-13	27.37	27.54	26.60	27.33	2067938
2009-08-14	27.27	27.75	26.53	27.57	2527053
2009-08-17	27.05	27.05	26.27	26.41	2345637
2009-08-18	26.57	26.79	26.13	26.75	2087303
2009-08-19	26.32	27.40	26.15	26.66	1756867
2009-08-20	26.71	27.44	26.52	26.78	2828379
2009-08-21	27.37	27.74	26.95	27.09	3349749
2009-08-24	27.30	27.82	26.49	26.66	2687691
2009-08-25	26.84	27.31	26.03	26.29	3925782
2009-08-26	26.15	26.72	26.05	26.41	2012004
2009-08-27	26.37	26.61	26.15	26.35	1818177
2009-08-28	26.57	26.97	26.27	26.73	2075366
2009-08-31	26.22	27.04	26.04	26.67	2195389
2009-09-01	26.48	26.85	25.53	25.67	3664280
2009-09-02	25.44	25.52	24.56	24.64	3467187
2009-09-03	25.05	25.27	24.53	25.16	2083532
2009-09-04	25.17	25.53	25.01	25.42	2114383
2009-09-08	25.85	26.24	25.53	26.17	2327376
2009-09-09	26.02	27.13	25.77	27.05	2865610
2009-09-10	26.88	27.73	26.71	27.68	3378844
2009-09-11	27.54	28.28	27.31	27.60	2899069
2009-09-14	27.25	27.66	26.66	27.60	2322101
2009-09-15	27.53	29.16	27.49	28.87	3048599
2009-09-16	28.78	31.83	28.70	31.36	6238978
2009-09-17	30.95	31.82	29.98	30.19	4457523
2009-09-18	30.38	30.86	29.93	30.65	3503334
2009-09-21	29.84	30.20	29.50	29.70	3649416
2009-09-22	29.82	29.94	29.60	29.77	4694181
2009-09-23	29.93	30.29	29.44	29.44	2870155
2009-09-24	29.47	29.70	28.21	28.81	3240067
2009-09-25	28.57	28.97	28.20	28.56	2744901
2009-09-28	28.57	29.65	28.33	29.56	1828358
2009-09-29	29.53	30.20	29.37	29.82	2152092
2009-09-30	29.98	30.41	29.46	29.67	2974208
2009-10-01	29.48	29.56	28.28	28.37	4838007
2009-10-02	27.82	29.06	27.68	28.78	3186098
2009-10-05	29.22	30.07	29.22	29.98	2832297
2009-10-06	30.28	30.59	29.43	29.83	2394323
2009-10-07	29.70	30.52	29.52	30.42	1974229
2009-10-08	29.87	30.00	29.40	29.86	2226015
2009-10-09	29.70	30.33	29.68	30.33	1367442
2009-10-12	30.48	30.56	29.95	30.16	1022175
2009-10-13	29.93	30.26	29.58	30.01	1580565
2009-10-14	30.40	31.50	30.24	31.43	2432968
2009-10-15	31.35	31.36	30.60	30.96	1419689
2009-10-16	30.36	30.54	29.92	29.95	1873346
2009-10-19	30.00	30.78	29.65	30.37	3131511
2009-10-20	30.42	32.30	29.97	31.70	4803065
2009-10-21	31.04	32.25	30.23	30.23	2912035
2009-10-22	30.24	31.93	30.17	31.65	2300050
2009-10-23	31.50	31.82	30.57	30.79	1717960
2009-10-26	30.89	31.10	29.49	29.81	2726937
2009-10-27	29.90	30.04	28.92	29.09	2270375
2009-10-28	29.08	29.24	27.94	27.94	3586246
2009-10-29	28.38	28.52	28.04	28.50	4456644
2009-10-30	28.33	28.33	26.95	27.75	4125406
2009-11-02	27.87	28.61	27.01	27.63	3504714
2009-11-03	27.33	27.85	27.17	27.49	2586471
2009-11-04	27.83	28.21	26.89	27.01	2251742
2009-11-05	27.28	27.40	26.93	27.19	3234377
2009-11-06	26.83	27.59	26.49	27.57	2610996
2009-11-09	28.07	28.43	27.50	28.39	1787445
2009-11-10	28.29	28.51	27.79	28.01	1915638
2009-11-11	28.15	29.22	28.15	28.68	1804034
2009-11-12	28.52	28.80	27.97	27.99	1607793
2009-11-13	28.14	28.50	27.72	27.91	1754662
2009-11-16	28.46	29.19	28.12	28.50	2124446
2009-11-17	28.41	28.97	28.34	28.76	909520
2009-11-18	28.68	29.40	28.55	29.13	1256978
2009-11-19	28.93	29.06	27.93	28.07	1589493
2009-11-20	27.93	28.21	27.62	27.91	1359117
2009-11-23	28.37	28.82	28.25	28.66	1164391
2009-11-24	28.70	28.78	28.11	28.59	904674
2009-11-25	28.61	28.78	28.51	28.73	810331
2009-11-27	27.81	28.38	27.57	27.80	843216
2009-11-30	27.85	28.49	27.71	28.47	1310546
2009-12-01	28.79	28.80	28.19	28.34	1445336
2009-12-02	28.35	28.94	28.13	28.66	1013011
2009-12-03	28.88	29.54	27.58	27.66	2256552
2009-12-04	28.18	28.48	27.56	28.28	1549093
2009-12-07	28.06	28.23	27.37	27.48	1004024
2009-12-08	27.44	27.91	27.23	27.75	1394064
2009-12-09	27.26	28.75	27.26	28.48	2178611
2009-12-10	28.43	28.73	27.92	28.09	1490377
2009-12-11	28.04	28.98	28.01	28.88	2150649
2009-12-14	28.96	29.35	28.62	29.24	1376574
2009-12-15	29.14	29.27	27.95	28.07	1673654
2009-12-16	28.24	28.58	27.66	27.94	1617396
2009-12-17	27.64	28.48	27.62	27.67	1702573
2009-12-18	27.68	28.41	27.64	28.25	1546602
2009-12-21	28.32	29.00	28.30	28.99	783256
2009-12-22	28.99	29.50	28.82	29.46	973879
2009-12-23	29.52	29.79	29.31	29.62	1197886
2009-12-24	29.62	30.16	29.61	30.16	462594
2009-12-28	30.01	30.19	29.69	29.78	791237
2009-12-29	29.76	30.00	29.64	29.96	901304
2009-12-30	29.76	30.25	29.61	30.04	954904
2009-12-31	30.14	30.25	29.57	29.57	1073130
2010-01-04	29.95	30.62	29.68	30.50	1438343
2010-01-05	30.41	30.73	30.21	30.61	1336614
2010-01-06	30.57	31.49	30.43	31.29	1573376
2010-01-07	31.15	33.43	31.13	32.99	3495389
2010-01-08	32.97	33.38	32.29	32.57	3025584
2010-01-11	32.62	33.01	32.18	32.22	1516145
2010-01-12	32.58	33.25	31.95	32.55	3531978
2010-01-13	32.87	33.55	32.13	33.16	2622333
2010-01-14	33.51	34.59	33.51	34.13	3264337
2010-01-15	33.99	34.00	32.54	32.86	4025045
2010-01-19	32.64	33.05	32.29	33.04	2047432
2010-01-20	32.84	33.89	32.55	33.57	4429144
2010-01-21	34.35	37.32	34.35	35.82	9916378
2010-01-22	36.05	36.15	34.60	35.62	4010003
2010-01-25	35.92	36.17	34.57	35.50	3605183
2010-01-26	35.25	35.96	34.67	34.78	3308128
2010-01-27	34.78	35.58	34.34	35.39	2835722
2010-01-28	35.64	36.17	34.60	35.20	5335030
2010-01-29	35.41	35.75	34.47	34.51	2368614
2010-02-01	35.32	35.49	34.81	35.45	2677259
2010-02-02	35.50	35.66	34.82	35.20	3370147
2010-02-03	35.07	35.07	34.18	34.54	2821078
2010-02-04	34.23	34.23	33.33	33.34	4476962
2010-02-05	33.34	34.07	32.77	34.03	4052531
2010-02-08	34.08	34.47	33.29	33.42	2205259
2010-02-09	33.82	34.27	33.37	34.05	2028237
2010-02-10	33.98	35.38	33.84	34.62	4218224
2010-02-11	34.51	35.09	34.39	35.04	2406106
2010-02-12	34.81	35.00	34.45	35.00	1978225
2010-02-16	35.32	35.61	34.60	35.60	1748416
2010-02-17	35.78	35.78	34.82	35.21	2399496
2010-02-18	35.17	35.21	34.60	34.76	2195332
2010-02-19	34.72	35.60	34.52	35.55	3147564
2010-02-22	35.56	36.45	35.55	36.16	2199022
2010-02-23	35.96	36.08	35.16	35.17	2928242
2010-02-24	35.21	36.25	35.21	36.02	3098026
2010-02-25	35.58	35.85	35.27	35.79	2035749
2010-02-26	35.89	36.17	35.66	36.08	2050266
2010-03-01	36.16	36.23	35.39	35.73	2030142
2010-03-02	35.85	36.29	35.57	35.67	1418824
2010-03-03	35.69	35.93	35.43	35.52	1703930
2010-03-04	35.73	35.97	35.58	35.74	1779661
2010-03-05	36.00	36.91	35.91	36.74	2815884
2010-03-08	36.84	36.88	36.16	36.29	2025308
2010-03-09	35.55	35.90	35.25	35.70	25067029
2010-03-10	35.80	36.55	35.77	36.49	5169590
2010-03-11	36.48	36.60	36.00	36.59	4019516
2010-03-12	36.75	37.35	36.72	36.86	4237171
2010-03-15	36.70	37.38	36.70	37.26	4285752
2010-03-16	37.39	38.23	37.27	37.75	5025353
2010-03-17	37.85	38.66	37.69	38.24	3610293
2010-03-18	38.24	38.44	37.65	37.98	3057542
2010-03-19	38.10	38.36	37.64	38.14	4053677
2010-03-22	37.80	38.23	37.36	38.11	2471140
2010-03-23	38.11	38.26	37.49	38.11	2327759
2010-03-24	38.00	38.62	37.95	38.43	2384859
2010-03-25	38.79	39.36	38.08	38.22	3700835
2010-03-26	38.29	38.74	37.28	37.56	3592790
2010-03-29	37.76	37.96	37.30	37.88	1776911
2010-03-30	38.01	38.09	37.21	37.86	2136775
2010-03-31	37.71	38.44	37.58	38.04	2870916
2010-04-01	38.26	38.44	37.66	37.97	1827231
2010-04-05	38.10	38.94	38.03	38.94	1609768
2010-04-06	38.72	40.82	38.72	40.57	4528615
2010-04-07	40.81	41.11	40.23	40.79	5196109
2010-04-08	40.59	41.07	40.04	41.00	3180585
2010-04-09	41.05	41.62	41.01	41.56	2229827
2010-04-12	41.50	41.98	41.42	41.73	2349477
2010-04-13	41.43	41.44	40.59	41.34	2671171
2010-04-14	41.77	42.51	41.69	42.43	2859205
2010-04-15	42.40	43.09	41.92	42.11	2946623
2010-04-16	41.59	41.90	39.65	40.77	4594225
2010-04-19	40.45	41.27	39.83	40.92	2487590
2010-04-20	41.07	42.50	40.77	42.22	3743812
2010-04-21	44.67	45.85	42.54	43.40	9903255
2010-04-22	43.54	45.02	43.06	44.60	4637275
2010-04-23	44.51	44.59	43.76	44.28	2950384
2010-04-26	44.17	44.49	42.46	42.62	3660306
2010-04-27	42.30	42.89	41.50	41.50	3525596
2010-04-28	42.57	42.57	41.00	41.46	3724448
2010-04-29	42.14	42.35	41.57	41.91	3370939
2010-04-30	41.86	42.46	41.38	42.00	4119916
2010-05-03	42.41	43.18	42.36	43.15	2114519
2010-05-04	42.55	42.75	41.75	42.08	2911124
2010-05-05	41.24	42.91	40.88	42.60	4075156
2010-05-06	42.18	42.85	39.44	41.43	7079445
2010-05-07	40.28	40.93	39.49	40.29	10601223
2010-05-10	42.42	42.93	41.69	42.63	6324375
2010-05-11	41.82	43.89	41.82	43.15	3835375
2010-05-12	43.44	43.74	42.97	43.67	2745776
2010-05-13	43.52	44.17	43.30	43.35	2286604
2010-05-14	42.85	42.87	41.70	42.22	3580168
2010-05-17	42.44	42.78	41.28	42.06	3148187
2010-05-18	42.28	42.36	40.36	40.81	4402785
2010-05-19	40.74	41.52	39.87	40.65	2707252
2010-05-20	39.93	39.93	37.68	37.74	7163828
2010-05-21	37.01	38.77	37.01	38.65	4824393
2010-05-24	38.03	38.45	37.21	37.32	4091620
2010-05-25	36.31	38.03	36.04	37.98	4258785
2010-05-26	38.65	39.10	37.60	37.98	3692538
2010-05-27	38.71	39.11	38.12	39.08	2736838
2010-05-28	38.84	39.01	37.98	38.10	2024284
2010-06-01	37.68	38.42	37.18	37.26	2173997
2010-06-02	37.63	38.59	37.24	38.57	2735127
2010-06-03	38.79	39.06	37.82	37.99	1704286
2010-06-04	37.15	37.39	36.05	36.25	2980983
2010-06-07	36.53	36.84	35.89	35.94	3323538
2010-06-08	36.20	36.91	35.44	36.76	3332803
2010-06-09	36.99	37.61	36.45	36.61	3724802
2010-06-10	37.33	37.75	36.84	37.72	2542452
2010-06-11	37.09	37.56	36.78	37.44	3521549
2010-06-14	37.70	38.70	37.38	37.66	2361628
2010-06-15	38.08	38.80	37.73	38.75	2068815
2010-06-16	38.42	39.06	38.16	38.56	1904706
2010-06-17	38.63	38.90	37.87	38.39	2149002
2010-06-18	38.56	39.72	38.24	39.22	3494650
2010-06-21	39.81	39.98	38.81	39.03	2089005
2010-06-22	39.12	39.27	38.25	38.31	1988431
2010-06-23	37.77	38.52	37.45	37.80	2129021
2010-06-24	37.61	37.69	36.80	36.86	2324420
2010-06-25	37.35	38.52	36.94	38.43	2936792
2010-06-28	38.60	38.76	38.06	38.58	2119953
2010-06-29	38.01	38.24	37.01	37.25	2864671
2010-06-30	37.18	37.96	36.70	36.83	3163213
2010-07-01	36.79	37.35	35.43	36.42	3683568
2010-07-02	36.58	36.70	35.12	35.28	3099487
2010-07-06	35.97	36.90	35.60	36.04	2833067
2010-07-07	36.21	38.48	36.05	38.44	4253464
2010-07-08	38.66	39.08	37.56	38.18	2475887
2010-07-09	38.39	39.25	38.16	39.15	1905045
2010-07-12	39.01	39.07	38.43	38.93	1561845
2010-07-13	39.33	40.21	39.26	40.08	2141887
2010-07-14	39.55	39.57	38.57	39.17	3116977
2010-07-15	39.10	39.54	37.90	38.79	2577713
2010-07-16	38.25	38.35	35.97	36.17	6093374
2010-07-19	36.23	36.66	35.68	36.21	2130949
2010-07-20	35.31	36.89	35.18	36.81	5392853
2010-07-21	37.57	38.20	36.06	36.22	5540878
2010-07-22	36.84	37.52	36.82	37.34	2175166
2010-07-23	37.09	37.81	37.09	37.74	2342010
2010-07-26	37.82	38.77	37.50	38.69	1741535
2010-07-27	39.09	39.73	38.86	39.16	2826686
2010-07-28	39.04	39.35	38.23	38.96	2189383
2010-07-29	39.26	39.49	38.43	38.79	2008253
2010-07-30	38.25	38.85	37.94	38.36	2063140
2010-08-02	39.04	39.50	38.78	39.40	1779919
2010-08-03	39.12	39.65	38.99	39.25	1350799
2010-08-04	39.43	39.43	38.62	38.83	1640206
2010-08-05	38.58	38.70	38.08	38.22	1853312
2010-08-06	37.68	37.85	36.39	37.16	3095619
2010-08-09	37.47	37.49	36.38	37.32	1755977
2010-08-10	36.82	37.93	36.73	37.60	2854286
2010-08-11	36.99	37.18	36.25	36.25	3232858
2010-08-12	36.11	36.63	35.73	36.25	2169492
2010-08-13	36.12	36.59	35.87	35.87	1716496
2010-08-16	35.69	36.22	35.65	36.01	1872889
2010-08-17	36.47	36.53	35.86	36.33	2461056
2010-08-18	36.27	36.68	35.95	36.39	2240970
2010-08-19	36.18	36.48	35.13	35.52	3083692
2010-08-20	35.21	35.50	34.76	35.34	2516282
2010-08-23	35.45	35.86	34.98	35.04	1660233
2010-08-24	34.54	34.76	34.19	34.20	2318509
2010-08-25	34.00	34.17	33.35	33.82	3058999
2010-08-26	34.00	34.23	33.17	33.31	2542190
2010-08-27	33.47	34.06	33.11	34.06	1666903
2010-08-30	33.86	33.91	33.44	33.44	2215575
2010-08-31	33.81	34.84	33.59	34.41	3243481
2010-09-01	34.69	35.75	34.56	35.53	2637121
2010-09-02	35.74	36.35	35.48	36.32	2165292
2010-09-03	36.70	37.05	36.41	36.93	1874192
2010-09-07	36.71	36.71	35.87	36.07	1899669
2010-09-08	36.14	36.89	36.12	36.60	2452988
2010-09-09	37.31	37.88	36.53	36.76	2822814
2010-09-10	37.29	37.51	36.51	36.70	2278188
2010-09-13	37.30	38.39	37.25	38.02	3181774
2010-09-14	37.90	37.97	37.11	37.50	2108424
2010-09-15	37.30	37.80	36.91	37.79	1476357
2010-09-16	37.40	37.55	36.98	37.15	1262549
2010-09-17	37.42	37.55	36.76	36.88	1918874
2010-09-20	37.03	37.73	36.56	37.67	2317886
2010-09-21	37.70	37.78	36.62	36.66	2450439
2010-09-22	36.41	36.46	35.68	35.97	3424983
2010-09-23	35.57	36.31	35.27	35.31	1927677
2010-09-24	35.97	36.39	35.81	36.33	1745919
2010-09-27	36.31	36.35	35.34	35.37	1805516
2010-09-28	35.41	36.62	35.15	36.62	3276662
2010-09-29	36.48	36.72	35.85	36.52	3011884
2010-09-30	36.86	37.65	36.81	37.15	3331957
2010-10-01	37.66	37.94	36.76	37.16	2663019
2010-10-04	37.07	37.42	36.76	37.11	2358321
2010-10-05	37.35	38.96	37.15	38.66	4122247
2010-10-06	39.08	39.45	38.86	39.14	3745025
2010-10-07	39.29	39.50	38.31	38.63	2566263
2010-10-08	38.61	38.99	38.33	38.70	2205560
2010-10-11	38.71	39.00	38.46	38.60	1373592
2010-10-12	38.58	39.09	38.30	38.89	2022077
2010-10-13	39.16	39.56	38.38	38.47	2813802
2010-10-14	38.30	38.78	37.53	38.60	3595978
2010-10-15	38.97	39.01	37.70	38.18	3110359
2010-10-18	38.12	39.36	37.90	39.25	2149278
2010-10-19	38.87	39.61	38.17	38.39	3754323
2010-10-20	35.06	35.96	34.43	35.94	16090588
2010-10-21	35.80	36.00	35.29	35.68	6401404
2010-10-22	35.71	36.34	35.51	36.26	3881743
2010-10-25	36.50	36.57	35.20	35.23	4751231
2010-10-26	35.09	36.10	35.02	35.50	3941263
2010-10-27	35.27	36.32	35.15	36.29	4693792
2010-10-28	36.42	36.83	35.39	35.70	3303125
2010-10-29	35.82	36.28	35.65	35.78	2517795
2010-11-01	36.00	36.18	35.38	35.89	2522499
2010-11-02	36.17	36.28	35.61	35.95	2051681
2010-11-03	35.98	37.03	35.84	37.00	3347325
2010-11-04	37.45	38.06	37.19	38.01	3757455
2010-11-05	38.08	40.23	37.85	38.64	5215653
2010-11-08	38.56	39.13	38.22	38.82	2718435
2010-11-09	39.01	39.13	37.91	37.98	2890198
2010-11-10	38.08	38.36	37.39	38.29	2917563
2010-11-11	37.94	38.42	37.72	37.99	2091625
2010-11-12	37.72	38.40	37.22	37.27	2180849
2010-11-15	37.45	38.19	37.45	37.66	1645815
2010-11-16	37.14	37.43	36.54	36.74	2961902
2010-11-17	37.87	38.01	36.76	36.94	3308607
2010-11-18	37.54	37.77	36.97	37.41	2379743
2010-11-19	37.28	37.57	36.88	37.12	1762127
2010-11-22	37.05	37.14	36.55	37.06	1843978
2010-11-23	36.60	37.11	36.44	36.49	1934932
2010-11-24	36.82	36.95	36.40	36.75	1549938
2010-11-26	36.42	36.89	36.30	36.47	822167
2010-11-29	36.32	37.17	36.26	36.98	1645916
2010-11-30	36.69	37.01	36.44	36.49	1979522
2010-12-01	37.09	37.37	36.78	37.35	2181505
2010-12-02	37.32	39.15	37.32	39.09	4519058
2010-12-03	38.90	39.70	38.62	39.58	2444311
2010-12-06	39.48	39.57	39.04	39.42	1027974
2010-12-07	39.25	39.72	38.48	38.76	3934106
2010-12-08	38.86	40.35	38.84	40.06	4537607
2010-12-09	40.35	40.88	40.28	40.56	3612184
2010-12-10	40.74	41.05	40.28	40.97	2489398
2010-12-13	41.21	41.26	40.30	40.54	2168895
2010-12-14	40.93	41.29	40.57	40.77	3324816
2010-12-15	40.58	40.98	40.17	40.24	2646737
2010-12-16	40.06	40.72	39.89	40.66	3336644
2010-12-17	40.50	41.49	40.50	41.34	3451431
2010-12-20	41.50	41.86	41.40	41.75	2914396
2010-12-21	41.86	42.79	41.86	42.69	2302675
2010-12-22	42.70	43.44	42.57	42.73	2944300
2010-12-23	42.66	42.87	42.13	42.26	1475138
2010-12-27	42.04	42.63	41.92	42.46	1225386
2010-12-28	42.70	43.14	42.29	42.82	1512865
2010-12-29	42.78	42.83	42.45	42.73	1019886
2010-12-30	42.78	42.86	42.33	42.44	977686
2010-12-31	42.38	42.66	42.20	42.24	1032220
2011-01-03	42.97	43.04	42.45	42.77	3558158
2011-01-04	42.89	43.40	42.37	43.36	4202414
2011-01-05	42.94	43.53	42.63	43.18	3946490
2011-01-06	41.87	42.33	41.17	41.31	6300209
2011-01-07	41.42	41.78	40.76	41.01	4731073
2011-01-10	40.41	41.06	40.17	40.94	3382610
2011-01-11	41.17	41.38	40.75	41.18	1606532
2011-01-12	41.57	42.13	41.55	42.02	2722123
2011-01-13	41.91	42.38	41.52	42.01	3367652
2011-01-14	41.47	42.47	41.39	42.25	3682895
2011-01-18	39.83	39.90	38.39	38.74	16611301
2011-01-19	38.40	38.84	37.92	38.15	5699723
2011-01-20	38.17	38.88	37.91	38.88	5763040
2011-01-21	39.23	39.64	38.86	39.50	5037023
2011-01-24	39.41	39.59	38.94	39.18	3266013
2011-01-25	39.08	39.37	38.65	39.10	3703148
2011-01-26	39.27	39.34	38.40	38.44	3726927
2011-01-27	38.55	38.85	38.20	38.37	4033915
2011-01-28	38.58	38.79	37.91	37.99	3121343
2011-01-31	38.18	38.25	37.92	38.20	3732035
2011-02-01	38.42	39.21	38.22	38.99	4252419
2011-02-02	38.72	39.03	38.55	38.76	3048591
2011-02-03	38.69	38.93	38.28	38.42	3011441
2011-02-04	38.42	38.66	38.00	38.60	2694293
2011-02-07	38.64	39.47	38.62	39.15	2468009
2011-02-08	39.15	39.50	38.94	39.38	2019807
2011-02-09	39.31	39.95	39.10	39.55	3109112
2011-02-10	39.22	39.61	39.10	39.36	1960100
2011-02-11	39.20	40.04	38.78	39.82	2663566
2011-02-14	39.79	40.04	39.55	39.93	2719354
2011-02-15	39.87	40.41	39.68	39.74	2828393
2011-02-16	39.97	40.04	39.38	39.54	3168022
2011-02-17	39.41	39.56	38.92	39.17	2449015
2011-02-18	39.18	39.66	39.05	39.65	2442085
2011-02-22	39.07	39.15	37.48	37.80	5182007
2011-02-23	37.72	38.19	37.16	37.60	3409661
2011-02-24	37.49	38.51	37.25	38.34	4583843
2011-02-25	38.47	38.97	38.40	38.83	2019739
2011-02-28	38.93	39.10	38.57	38.90	1914793
2011-03-01	38.96	39.03	38.01	38.10	2689347
2011-03-02	38.02	38.60	37.94	38.18	2018427
2011-03-03	38.51	38.90	38.50	38.84	2082968
2011-03-04	38.96	39.26	37.97	38.36	2071434
2011-03-07	38.59	38.68	37.80	37.99	1458254
2011-03-08	38.18	38.92	38.18	38.70	2189456
2011-03-09	38.68	39.22	38.49	39.14	1741658
2011-03-10	38.68	39.15	38.19	38.90	3617809
2011-03-11	38.61	39.27	38.54	39.14	1480455
2011-03-14	38.86	39.01	37.97	38.30	3236630
2011-03-15	37.13	37.84	36.85	37.56	3519405
2011-03-16	37.70	38.09	36.88	36.91	3046268
2011-03-17	37.72	37.88	36.80	37.19	3207841
2011-03-18	37.77	37.96	37.43	37.79	3320180
2011-03-21	38.34	38.38	37.25	37.68	1875755
2011-03-22	37.68	37.81	37.24	37.27	1949746
2011-03-23	37.16	37.22	36.40	36.82	2115538
2011-03-24	36.97	36.97	36.37	36.83	2405194
2011-03-25	37.01	37.00	36.64	36.79	3449677
2011-03-28	36.80	36.91	36.48	36.50	2467817
2011-03-29	36.40	36.62	36.20	36.44	2603439
2011-03-30	36.69	36.80	36.52	36.75	3716787
2011-03-31	36.63	36.76	36.45	36.72	2485852
2011-04-01	36.99	37.19	36.74	36.95	3859288
2011-04-04	37.41	37.56	37.05	37.07	3308662
2011-04-05	36.93	37.11	36.77	36.99	3025091
2011-04-06	37.07	37.58	36.99	37.41	6471225
2011-04-07	37.50	38.51	37.40	38.34	6246832
2011-04-08	38.40	38.57	37.68	37.83	2324432
2011-04-11	37.83	38.30	37.83	38.19	2267576
2011-04-12	37.96	38.62	37.96	38.44	3248675
2011-04-13	38.70	39.00	38.12	38.39	3870447
2011-04-14	38.25	38.25	37.79	38.02	3621041
2011-04-15	38.20	38.33	37.86	37.94	2827477
2011-04-18	37.50	37.70	37.20	37.46	3084162
2011-04-19	37.62	37.75	36.49	36.64	5248422
2011-04-20	37.10	37.11	36.40	36.60	3538176
2011-04-21	36.70	36.71	36.18	36.31	3389318
2011-04-25	36.39	36.50	36.20	36.39	1979525
2011-04-26	36.45	37.25	36.39	37.13	2693542
2011-04-27	37.09	38.01	37.09	37.99	4007800
2011-04-28	37.82	38.02	37.69	37.96	3212028
2011-04-29	37.96	37.98	37.78	37.93	1844108
2011-05-02	38.02	38.13	37.78	37.91	2545315
2011-05-03	37.89	38.17	37.75	38.00	2682949
2011-05-04	38.06	38.06	37.70	37.83	2869144
2011-05-05	37.68	37.90	37.42	37.54	3157326
2011-05-06	37.84	38.05	37.42	37.47	2144511
2011-05-09	37.52	37.52	37.04	37.25	1405374
2011-05-10	37.30	37.65	37.25	37.46	1436829
2011-05-11	37.30	37.41	36.97	37.06	1862615
2011-05-12	37.03	37.21	36.65	37.01	1679656
2011-05-13	37.00	37.03	36.34	36.39	1950764
2011-05-16	36.32	37.13	36.20	36.69	1871274
2011-05-17	36.59	37.25	36.53	37.22	2314477
2011-05-18	37.21	37.36	37.05	37.35	1412498
2011-05-19	37.41	37.41	36.87	37.04	1822514
2011-05-20	36.93	37.07	36.36	36.47	2889452
2011-05-23	36.06	36.44	35.80	35.80	3070319
2011-05-24	35.86	35.90	35.47	35.78	3270059
2011-05-25	35.56	35.68	35.07	35.16	4168062
2011-05-26	35.43	35.53	35.19	35.35	3534457
2011-05-27	35.51	36.07	35.36	35.91	2409640
2011-05-31	36.21	36.29	35.79	36.11	1564962
2011-06-01	35.90	35.92	34.47	34.51	3669529
2011-06-02	34.51	34.77	34.19	34.46	2543922
2011-06-03	34.02	34.62	33.78	34.14	2016948
2011-06-06	34.12	34.54	33.79	33.91	2671821
2011-06-07	34.08	34.46	33.95	34.07	2343479
2011-06-08	33.97	34.27	33.62	33.80	2327852
2011-06-09	33.83	34.22	33.64	33.99	1941159
2011-06-10	33.77	33.95	33.08	33.78	3948508
2011-06-13	33.81	33.88	33.46	33.63	3177795
2011-06-14	33.90	34.54	33.90	34.40	3756741
2011-06-15	34.08	34.28	33.61	33.77	3545816
2011-06-16	33.63	34.19	33.41	33.95	2529940
2011-06-17	34.32	34.64	34.22	34.41	2512622
2011-06-20	34.18	34.65	33.98	34.28	2256743
2011-06-21	34.51	34.67	34.19	34.60	1840292
2011-06-22	34.42	34.70	34.13	34.14	1746673
2011-06-23	33.73	33.95	33.44	33.89	2651058
2011-06-24	33.90	34.08	33.46	33.74	2163612
2011-06-27	33.70	34.33	33.63	33.98	2280607
2011-06-28	34.10	34.14	33.71	33.92	1898458
2011-06-29	34.25	34.43	33.86	34.24	2692824
2011-06-30	34.40	34.75	34.06	34.57	2022860
2011-07-01	34.71	35.79	34.66	35.39	2098635
2011-07-05	35.12	35.12	34.14	34.32	3234119
2011-07-06	34.17	34.17	33.88	33.92	2249603
2011-07-07	34.28	34.80	34.21	34.70	1806775
2011-07-08	34.27	34.27	33.79	33.79	2171988
2011-07-11	33.39	33.53	32.89	33.01	3151945
2011-07-12	32.91	33.34	32.58	32.67	3499829
2011-07-13	32.88	33.32	32.83	33.10	3188497
2011-07-14	33.27	33.33	32.47	32.58	2636763
2011-07-15	32.76	32.84	32.32	32.59	1795367
2011-07-18	32.37	32.48	31.93	32.31	3160559
2011-07-19	32.37	32.56	31.90	32.48	4290629
2011-07-20	32.53	33.12	32.45	32.89	3336814
2011-07-21	33.41	34.08	33.34	33.94	3643111
2011-07-22	33.93	33.93	33.34	33.78	2047774
2011-07-25	33.38	33.83	33.10	33.67	2285405
2011-07-26	33.59	33.88	33.25	33.55	2303579
2011-07-27	33.35	33.36	32.61	32.67	7981084
2011-07-28	32.71	32.93	32.36	32.42	2646742
2011-07-29	32.16	32.47	31.85	32.03	3219436
2011-08-01	32.34	32.44	31.49	31.86	2866573
2011-08-02	31.66	31.72	30.70	30.75	3862067
2011-08-03	30.75	31.27	30.23	31.09	3784504
2011-08-04	30.63	30.79	29.91	29.91	4746637
2011-08-05	30.03	30.30	28.63	29.13	7595595
2011-08-08	28.39	28.86	26.03	26.26	6907416
2011-08-09	26.93	27.27	25.12	26.80	7190875
2011-08-10	25.93	25.93	24.06	24.22	10387602
2011-08-11	24.37	25.23	23.29	24.90	10184162
2011-08-12	25.22	25.96	24.32	24.41	5004978
2011-08-15	24.64	25.45	24.64	25.34	2960604
2011-08-16	25.00	25.32	24.34	24.64	3397009
2011-08-17	24.77	25.22	24.38	24.80	2963538
2011-08-18	24.00	24.01	23.10	23.31	4794203
2011-08-19	23.16	23.71	22.55	22.58	4242323
2011-08-22	23.09	23.16	22.19	22.56	4126086
2011-08-23	22.60	23.43	22.12	23.43	4418172
2011-08-24	23.30	24.05	23.06	23.84	3953109
2011-08-25	25.14	25.14	23.07	23.41	5310824
2011-08-26	23.46	24.28	23.00	24.01	4528148
2011-08-29	24.35	25.22	24.28	25.22	3768984
2011-08-30	25.16	25.29	24.63	25.09	3527610
2011-08-31	25.33	25.71	25.23	25.59	4172701
2011-09-01	25.55	25.61	24.41	24.46	4437134
2011-09-02	23.87	24.09	23.29	23.44	3517974
2011-09-06	22.63	22.94	22.39	22.66	4147402
2011-09-07	23.17	23.76	22.85	23.54	4848985
2011-09-08	23.23	23.40	22.38	22.53	4540230
2011-09-09	22.17	22.82	21.79	22.31	5636702
2011-09-12	21.96	22.80	21.92	22.70	3851390
2011-09-13	22.82	24.09	22.82	23.80	7209109
2011-09-14	23.95	24.74	23.89	24.40	5684158
2011-09-15	24.69	25.02	24.40	25.00	3416148
2011-09-16	24.99	25.27	24.32	24.93	3528803
2011-09-19	24.36	25.21	23.93	24.41	4142284
2011-09-20	24.57	25.16	24.33	24.49	3466142
2011-09-21	24.51	24.62	22.68	22.69	5451087
2011-09-22	22.14	22.60	21.48	21.98	7686900
2011-09-23	21.85	23.00	21.85	22.49	5183233
2011-09-26	22.76	23.46	22.55	23.42	4399912
2011-09-27	23.99	24.23	23.15	23.41	3905711
2011-09-28	23.60	23.73	22.64	22.64	3557988
2011-09-29	23.30	23.96	23.05	23.95	5224867
2011-09-30	23.50	23.91	22.96	22.97	3702089
2011-10-03	22.64	23.37	22.16	22.19	4140386
2011-10-04	21.55	23.51	21.53	23.51	4979408
2011-10-05	23.49	23.94	22.92	23.85	3884883
2011-10-06	23.69	25.00	23.25	24.93	3746724
2011-10-07	25.05	25.06	23.33	23.51	5216181
2011-10-10	24.14	24.82	24.14	24.82	2389594
2011-10-11	24.60	25.58	24.33	25.32	4792087
2011-10-12	25.66	27.37	25.47	26.15	6964774
2011-10-13	25.89	25.90	24.91	25.56	3627879
2011-10-14	26.05	26.12	24.79	25.66	2977362
2011-10-17	25.37	25.37	24.39	24.47	3096015
2011-10-18	24.59	26.12	24.39	25.85	5262724
2011-10-19	24.02	24.65	22.85	23.13	13359824
2011-10-20	22.87	23.49	22.69	23.07	6102261
2011-10-21	23.42	24.50	23.25	24.38	8871296
2011-10-24	24.62	26.13	24.37	25.09	6423517
2011-10-25	24.96	25.08	24.18	24.26	5145278
2011-10-26	24.74	25.31	24.38	25.11	4341570
2011-10-27	26.00	26.46	25.30	26.24	5477077
2011-10-28	26.21	26.38	25.59	25.92	4622767
2011-10-31	25.33	26.09	25.23	25.55	4504287
2011-11-01	24.24	25.45	24.10	24.82	6914642
2011-11-02	25.41	25.65	25.01	25.52	3911037
2011-11-03	25.82	26.08	25.00	26.00	4808924
2011-11-04	25.67	25.79	25.09	25.68	3308850
2011-11-07	25.62	26.12	25.32	26.08	3383465
2011-11-08	26.31	27.00	26.17	26.85	3869289
2011-11-09	26.02	26.27	25.43	25.54	4583553
2011-11-10	25.94	26.15	25.50	25.64	3220184
2011-11-11	26.16	26.63	26.10	26.47	3114832
2011-11-14	26.37	26.38	25.66	25.87	2831011
2011-11-15	25.76	26.28	25.51	26.12	2276315
2011-11-16	25.76	26.43	25.58	25.68	3429291
2011-11-17	25.64	25.89	24.92	25.08	3131229
2011-11-18	25.27	25.49	24.83	24.90	3825657
2011-11-21	24.50	24.54	24.07	24.09	3749491
2011-11-22	24.09	24.32	23.76	23.88	2290159
2011-11-23	23.71	23.71	22.83	22.87	4575558
2011-11-25	22.92	23.40	22.87	23.02	1099435
2011-11-28	23.88	24.02	23.46	23.73	3050492
2011-11-29	23.79	24.20	23.54	23.94	2579445
2011-11-30	24.65	25.24	24.31	25.22	4831023
2011-12-01	25.20	25.20	24.68	25.14	2157735
2011-12-02	25.48	25.84	25.05	25.21	3822524
2011-12-05	25.77	26.21	25.63	25.94	4197425
2011-12-06	25.98	26.21	25.70	25.89	2054825
2011-12-07	25.81	26.74	25.34	26.66	3458928
2011-12-08	26.24	26.28	25.58	25.74	3990051
2011-12-09	25.91	26.69	25.74	26.50	3367458
2011-12-12	25.97	26.05	25.62	25.80	3418758
2011-12-13	25.84	25.97	24.79	25.06	4101544
2011-12-14	24.86	25.36	24.84	25.02	3409599
2011-12-15	25.49	25.59	24.86	25.09	2818394
2011-12-16	25.14	25.59	24.63	24.74	4157920
2011-12-19	24.89	24.97	24.03	24.13	2424412
2011-12-20	24.64	25.33	24.57	25.12	3197654
2011-12-21	25.11	25.33	24.78	25.26	2258715
2011-12-22	25.45	26.11	25.44	25.93	2280783
2011-12-23	26.09	26.30	25.84	26.23	1720552
2011-12-27	26.19	26.37	26.04	26.06	1436511
2011-12-28	25.98	26.14	25.57	25.65	1787771
2011-12-29	25.68	26.18	25.62	26.03	1463456
2011-12-30	25.98	26.02	25.78	25.80	861873
2012-01-03	26.39	26.89	26.25	26.72	3141131
2012-01-04	26.65	26.85	26.32	26.80	2459333
2012-01-05	26.48	27.73	26.28	27.38	3354261
2012-01-06	27.46	28.03	27.07	27.92	4031581
2012-01-09	27.90	28.41	27.86	28.36	3690563
2012-01-10	28.93	28.99	28.37	28.49	3099528
2012-01-11	28.25	28.80	28.18	28.72	2530546
2012-01-12	28.81	29.27	28.36	29.26	2798131
2012-01-13	28.91	29.55	28.62	29.44	2997084
2012-01-17	29.82	29.83	29.21	29.35	2998887
2012-01-18	29.47	29.82	29.11	29.41	3788758
2012-01-19	29.65	29.65	28.50	28.68	6185311
2012-01-20	29.20	30.01	28.76	29.58	7039365
2012-01-23	29.46	29.87	29.25	29.50	5155292
2012-01-24	29.20	29.72	29.07	29.60	4130405
2012-01-25	29.45	30.18	28.67	29.19	7291166
2012-01-26	29.32	29.53	27.63	27.89	8099511
2012-01-27	27.72	28.21	27.65	28.02	3121575
2012-01-30	27.73	28.03	27.42	27.83	3364060
2012-01-31	27.99	28.18	27.46	27.67	3533063
2012-02-01	28.01	28.30	27.81	28.09	3924791
2012-02-02	28.00	28.35	27.90	28.30	3205909
2012-02-03	28.56	30.08	28.55	30.08	7579512
2012-02-06	30.10	30.50	29.63	29.78	2944855
2012-02-07	29.58	30.24	29.49	30.09	3632615
2012-02-08	30.11	30.52	29.99	30.48	2701836
2012-02-09	30.50	30.73	30.35	30.43	3086576
2012-02-10	30.05	30.31	29.91	30.14	2442196
2012-02-13	30.37	30.45	30.04	30.15	1987689
2012-02-14	29.99	30.12	29.63	30.00	2327759
2012-02-15	30.02	30.38	29.54	29.67	2677202
2012-02-16	29.67	30.49	29.44	30.48	2278333
2012-02-17	30.84	31.43	30.44	31.15	3883195
2012-02-21	31.14	31.22	30.64	30.75	2990565
2012-02-22	29.48	30.28	29.44	29.49	4119114
2012-02-23	29.47	29.78	29.17	29.69	2433398
2012-02-24	29.92	29.92	29.19	29.32	1958567
2012-02-27	29.03	29.62	28.76	29.47	2582267
2012-02-28	29.51	29.62	29.29	29.45	1665034
2012-02-29	29.59	30.00	29.30	29.69	2613540
2012-03-01	29.85	30.40	29.80	30.17	2490029
2012-03-02	29.70	30.19	29.49	29.57	3726393
2012-03-05	29.49	29.61	28.96	29.10	3129360
2012-03-06	28.69	28.83	28.36	28.55	2986374
2012-03-07	28.64	29.84	28.64	29.44	3617850
2012-03-08	29.73	30.22	29.57	30.04	3242507
2012-03-09	30.09	30.75	30.01	30.44	2404404
2012-03-12	30.44	30.53	29.91	30.46	1647836
2012-03-13	30.54	31.81	30.49	31.76	4138167
2012-03-14	31.92	32.33	31.41	32.10	3465602
2012-03-15	32.31	33.58	32.01	33.57	6264336
2012-03-16	33.75	34.00	33.08	33.20	3852041
2012-03-19	33.01	33.71	32.69	33.30	2353573
2012-03-20	32.51	33.30	32.46	33.20	2449370
2012-03-21	33.26	33.30	32.35	32.69	3772390
2012-03-22	32.40	32.40	31.95	32.19	2545276
2012-03-23	32.16	32.45	31.88	32.29	3401681
2012-03-26	32.65	32.76	32.42	32.76	1929214
2012-03-27	32.76	33.00	32.23	32.33	2726325
2012-03-28	32.38	32.65	32.00	32.58	2698223
2012-03-29	32.30	32.43	31.63	32.33	2759692
2012-03-30	32.60	32.66	31.93	32.36	2311147
2012-04-02	32.24	32.49	31.71	32.29	3210754
2012-04-03	32.28	32.60	31.92	32.55	3845914
2012-04-04	32.16	32.29	31.83	32.02	2754861
2012-04-05	31.48	32.08	31.24	31.70	2342626
2012-04-09	30.71	31.35	30.70	31.17	2952051
2012-04-10	31.13	31.25	30.37	30.39	3168324
2012-04-11	30.66	30.99	30.57	30.66	3392267
2012-04-12	30.77	31.44	30.62	31.35	2658738
2012-04-13	31.27	31.31	30.54	30.55	3504323
2012-04-16	30.85	31.11	30.43	30.86	3342787
2012-04-17	32.48	32.69	31.53	31.95	5570000
2012-04-18	31.29	31.84	31.21	31.49	4305967
2012-04-19	31.53	32.11	31.30	31.64	3426057
2012-04-20	32.02	32.13	31.54	31.60	2078447
2012-04-23	31.18	31.60	31.08	31.41	1651656
2012-04-24	31.50	32.00	31.43	31.87	2144063
2012-04-25	32.12	32.40	31.71	32.04	2790956
2012-04-26	31.97	32.39	31.80	32.39	1830673
2012-04-27	32.42	32.59	31.96	32.51	1864167
2012-04-30	32.36	32.43	31.80	32.02	2024687
2012-05-01	32.09	32.88	32.02	32.58	2127780
2012-05-02	32.35	32.55	31.86	32.47	2516808
2012-05-03	32.50	32.68	32.19	32.33	2185871
2012-05-04	32.03	32.16	31.55	31.77	2553156
2012-05-07	31.56	32.25	31.56	31.84	1763761
2012-05-08	31.64	31.72	31.07	31.42	2581521
2012-05-09	30.95	31.58	30.78	31.37	2330546
2012-05-10	31.75	32.01	31.47	31.60	1650109
2012-05-11	31.27	31.76	31.02	31.51	2793380
2012-05-14	31.02	31.22	30.52	30.52	2279520
2012-05-15	30.52	30.86	30.12	30.17	2062511
2012-05-16	30.45	30.82	30.00	30.02	1572105
2012-05-17	29.99	30.24	29.66	29.81	2834819
2012-05-18	29.91	30.09	29.14	29.25	4023572
2012-05-21	29.39	29.68	29.10	29.41	3235582
2012-05-22	29.55	30.06	29.38	29.66	2637033
2012-05-23	29.44	30.01	29.23	29.91	1965013
2012-05-24	30.01	30.26	29.57	30.23	2686637
2012-05-25	30.22	30.74	30.21	30.40	2043263
2012-05-29	30.68	31.08	30.62	31.04	2151489
2012-05-30	30.62	30.66	29.94	30.06	2744468
2012-05-31	30.05	30.75	29.76	30.42	2404485
2012-06-01	29.68	29.73	28.66	28.68	3458430
2012-06-04	28.75	28.84	27.88	27.98	3296930
2012-06-05	28.35	28.64	28.04	28.19	3334357
2012-06-06	28.47	28.70	28.25	28.60	3388104
2012-06-07	28.94	29.40	28.87	28.94	2245504
2012-06-08	28.74	29.49	28.58	29.49	1663549
2012-06-11	29.75	29.84	28.50	28.52	2312863
2012-06-12	28.63	29.28	28.40	29.27	3035271
2012-06-13	29.07	29.44	28.84	28.96	1926439
2012-06-14	29.01	29.73	29.01	29.60	1757781
2012-06-15	29.76	29.99	29.47	29.96	2206620
2012-06-18	29.85	29.99	29.58	29.66	1393125
2012-06-19	29.90	30.45	29.85	30.24	1856186
2012-06-20	30.30	30.40	29.70	30.22	2114665
2012-06-21	30.30	30.57	29.73	29.77	3188159
2012-06-22	29.93	30.42	29.70	30.28	2025610
2012-06-25	29.82	29.89	29.12	29.19	2189014
2012-06-26	29.41	29.81	29.14	29.62	2034473
2012-06-27	29.66	29.91	29.40	29.89	2128953
2012-06-28	29.54	30.09	29.21	30.06	2304979
2012-06-29	30.87	30.87	30.43	30.71	1967247
2012-07-02	31.00	31.12	30.56	31.10	1667236
2012-07-03	30.98	31.56	30.98	31.55	1521334
2012-07-05	31.42	31.44	30.77	30.80	1369493
2012-07-06	30.37	30.75	30.33	30.59	971365
2012-07-09	30.48	30.66	30.12	30.37	949174
2012-07-10	30.50	30.71	29.81	30.00	1535424
2012-07-11	29.87	30.45	29.87	30.32	1393499
2012-07-12	29.97	30.21	29.89	29.90	1929434
2012-07-13	29.95	30.84	29.95	30.69	1727571
2012-07-16	30.66	30.97	30.44	30.81	2000430
2012-07-17	31.86	32.11	30.67	31.99	6242270
2012-07-18	31.89	31.95	31.35	31.62	2378306
2012-07-19	31.65	31.70	30.88	31.20	2716639
2012-07-20	30.89	31.03	30.60	30.66	2986956
2012-07-23	30.05	30.40	29.85	30.11	2289038
2012-07-24	30.10	30.28	29.51	29.85	2668927
2012-07-25	30.07	30.16	29.75	29.84	1803166
2012-07-26	30.34	30.53	30.10	30.49	2059546
2012-07-27	30.70	31.02	30.32	30.82	1879155
2012-07-30	30.75	30.79	30.38	30.47	929594
2012-07-31	30.42	30.52	30.12	30.21	1747088
2012-08-01	30.35	30.57	29.99	30.18	1458505
2012-08-02	29.89	30.13	29.32	29.78	1988348
2012-08-03	30.28	30.89	30.11	30.66	2114923
2012-08-06	30.87	31.03	30.35	30.38	1354692
2012-08-07	30.43	30.77	30.39	30.48	1633675
2012-08-08	30.38	30.65	30.16	30.59	1182110
2012-08-09	30.50	30.67	30.33	30.64	1226509
2012-08-10	30.51	30.88	30.33	30.81	1156712
2012-08-13	30.67	30.89	30.40	30.80	947094
2012-08-14	30.89	31.03	30.60	30.67	992990
2012-08-15	30.69	31.12	30.62	31.03	1025178
2012-08-16	31.02	31.22	30.83	30.88	1830735
2012-08-17	30.98	31.59	30.91	31.50	1899778
2012-08-20	31.39	31.53	31.09	31.16	1350901
2012-08-21	31.19	31.53	30.88	30.98	2163834
2012-08-22	30.97	31.19	30.86	30.93	1627170
2012-08-23	30.90	30.96	30.48	30.54	1257794
2012-08-24	30.40	30.83	30.40	30.75	1856996
2012-08-27	30.92	30.95	30.62	30.69	1119528
2012-08-28	30.58	31.16	30.58	31.03	1660414
2012-08-29	31.09	31.35	31.03	31.25	1370861
2012-08-30	31.01	31.15	30.74	31.00	1363975
2012-08-31	31.24	31.26	30.64	30.71	2917090
2012-09-04	30.68	30.92	30.48	30.72	2976608
2012-09-05	30.66	30.71	30.46	30.51	2349592
2012-09-06	30.68	31.72	30.68	31.68	2920577
2012-09-07	31.86	32.49	31.76	32.23	2298435
2012-09-10	32.18	32.27	31.64	31.70	2333892
2012-09-11	31.71	31.93	31.53	31.71	1921145
2012-09-12	31.78	32.37	31.66	32.17	1858586
2012-09-13	32.15	33.19	32.09	33.10	3113366
2012-09-14	32.73	33.38	32.55	33.03	3277700
2012-09-17	32.99	32.99	32.27	32.41	3338586
2012-09-18	32.38	32.38	32.03	32.09	1275354
2012-09-19	32.08	32.40	31.91	31.97	1468534
2012-09-20	31.74	31.74	31.29	31.68	1801675
2012-09-21	32.20	32.20	31.25	31.27	2145114
2012-09-24	31.25	31.69	31.06	31.55	2129540
2012-09-25	31.58	31.71	30.76	30.77	2241341
2012-09-26	30.70	30.90	30.58	30.73	2121793
2012-09-27	31.00	31.25	30.61	31.10	1766731
2012-09-28	30.88	31.21	30.76	31.05	1599103
2012-10-01	31.13	31.54	30.97	31.04	1878659
2012-10-02	31.14	31.24	30.55	30.83	2199729
2012-10-03	30.94	31.39	30.78	31.23	2080689
2012-10-04	31.47	31.74	31.27	31.69	1890370
2012-10-05	31.89	32.14	31.62	31.80	2132693
2012-10-08	31.65	31.73	31.51	31.58	1166192
2012-10-09	31.60	31.76	31.28	31.44	1557282
2012-10-10	31.39	31.55	31.11	31.25	1699837
2012-10-11	31.63	31.80	31.48	31.57	1553854
2012-10-12	31.22	31.23	30.51	30.89	2116485
2012-10-15	30.96	31.16	30.79	30.88	1825156
2012-10-16	31.02	31.15	30.78	31.04	2926161
2012-10-17	30.86	30.86	30.01	30.30	5529798
2012-10-18	30.03	30.09	29.60	29.65	4915570
2012-10-19	29.69	29.91	29.37	29.43	3590288
2012-10-22	29.34	29.78	29.21	29.57	2479762
2012-10-23	29.10	29.50	28.87	29.34	2806188
2012-10-24	29.44	29.62	29.06	29.16	2779606
2012-10-25	29.51	29.63	29.35	29.57	2036485
2012-10-26	29.55	29.65	29.21	29.22	2007497
2012-10-31	29.31	29.86	29.13	29.81	2219329
2012-11-01	29.82	30.52	29.59	30.52	2200225
2012-11-02	30.66	30.68	30.20	30.23	1644371
2012-11-05	30.11	30.26	29.89	29.99	2041586
2012-11-06	30.02	30.24	29.97	30.15	4671134
2012-11-07	29.81	29.89	28.69	28.81	3681830
2012-11-08	28.85	29.17	28.47	28.49	2509201
2012-11-09	28.39	28.77	28.35	28.44	2794097
2012-11-12	28.77	28.77	28.38	28.61	1401091
2012-11-13	28.37	28.81	28.32	28.38	2383385
2012-11-14	28.49	28.53	27.82	27.87	2446369
2012-11-15	27.86	28.19	27.73	28.02	2372049
2012-11-16	28.12	28.31	27.72	28.05	2479923
2012-11-19	28.46	28.72	28.43	28.66	2211422
2012-11-20	28.66	29.16	28.44	28.91	1813382
2012-11-21	28.83	28.91	28.57	28.67	1338352
2012-11-23	28.85	29.19	28.77	29.19	429768
2012-11-26	28.94	29.87	28.94	29.79	4253853
2012-11-27	29.67	30.15	29.51	29.59	5009848
2012-11-28	29.37	29.74	29.21	29.68	3690166
2012-11-29	29.84	29.95	29.31	29.42	2493501
2012-11-30	29.46	29.79	29.39	29.59	3532516
2012-12-03	29.73	29.80	29.07	29.12	2460730
2012-12-04	29.06	29.19	28.61	28.82	2584881
2012-12-05	28.91	29.19	28.81	28.91	2738552
2012-12-06	28.90	28.98	28.73	28.93	1723199
2012-12-07	29.01	29.15	28.96	29.13	1282572
2012-12-10	29.05	29.58	28.89	29.26	1498224
2012-12-11	29.32	29.49	29.27	29.42	1942927
2012-12-12	29.50	29.68	29.19	29.27	3158128
2012-12-13	28.99	29.13	28.80	28.87	2462888
2012-12-14	28.82	28.95	28.63	28.66	1234632
2012-12-17	28.78	29.38	28.71	29.36	1747881
2012-12-18	29.39	30.45	29.39	30.42	3114277
2012-12-19	30.49	30.54	30.14	30.16	1774424
2012-12-20	30.21	30.49	30.14	30.41	1226763
2012-12-21	29.70	30.33	29.70	30.18	2504635
2012-12-24	30.03	30.20	29.80	30.01	623382
2012-12-26	30.10	30.37	29.93	30.27	1371356
2012-12-27	30.25	30.34	29.73	30.17	1514973
2012-12-28	29.95	30.30	29.84	30.13	1603052
2012-12-31	30.01	30.34	29.95	30.34	1898259
2013-01-02	30.98	31.32	30.73	31.32	2220169
2013-01-03	31.38	31.83	31.03	31.72	3715103
2013-01-04	31.78	32.62	31.63	32.59	4584013
2013-01-07	32.38	32.56	32.01	32.34	2842181
2013-01-08	32.29	32.30	31.83	31.93	2047209
2013-01-09	31.69	32.06	31.48	31.60	2510032
2013-01-10	31.87	32.17	31.58	32.10	2740124
2013-01-11	32.03	32.04	31.46	31.83	1626140
2013-01-14	31.81	31.88	31.50	31.72	1805683
2013-01-15	31.47	31.93	31.47	31.87	2333974
2013-01-16	31.97	33.20	31.27	33.05	4462990
2013-01-17	33.17	33.91	33.17	33.51	5570856
2013-01-18	33.63	33.85	33.15	33.66	2724183
2013-01-22	33.55	33.83	33.53	33.79	2060683
2013-01-23	33.67	33.70	33.43	33.49	2396831
2013-01-24	33.51	33.82	33.43	33.56	1370307
2013-01-25	33.68	33.75	33.46	33.71	1327371
2013-01-28	33.65	33.96	33.55	33.86	1724214
2013-01-29	33.79	34.02	33.65	33.89	2425595
2013-01-30	33.77	34.35	33.77	34.30	3162723
2013-01-31	33.86	34.45	33.60	34.36	4054880
2013-02-01	34.55	35.21	34.50	35.06	3370579
2013-02-04	34.69	34.73	34.23	34.31	2099792
2013-02-05	34.48	34.95	34.48	34.83	2115462
2013-02-06	34.61	35.18	34.47	35.14	2213001
2013-02-07	35.19	35.28	34.86	35.09	1641741
2013-02-08	35.19	35.41	35.00	35.37	1480748
2013-02-11	34.72	35.25	34.71	35.06	2061452
2013-02-12	35.15	35.22	34.93	35.00	2151916
2013-02-13	35.19	35.40	34.94	35.10	1822309
2013-02-14	35.00	35.40	34.95	35.32	2133554
2013-02-15	34.91	35.20	34.73	34.83	2635569
2013-02-19	35.01	35.56	34.81	35.40	2730326
2013-02-20	35.37	35.43	34.68	34.71	3540529
2013-02-21	34.52	34.62	33.57	33.60	4883181
2013-02-22	33.88	34.35	33.84	34.30	1783160
2013-02-25	34.52	34.61	33.43	33.52	2132010
2013-02-26	33.68	33.77	33.29	33.56	1577726
2013-02-27	33.59	33.92	33.50	33.86	2153044
2013-02-28	33.83	34.68	33.83	34.38	2528970
2013-03-01	34.17	34.56	33.79	34.48	2100919
2013-03-04	34.34	35.19	34.31	35.16	2377038
2013-03-05	35.31	35.46	34.72	34.83	3173757
2013-03-06	35.09	35.42	34.96	35.29	2102683
2013-03-07	35.34	35.89	35.17	35.32	3126513
2013-03-08	35.63	36.35	35.60	36.29	2696251
2013-03-11	36.28	36.99	36.26	36.70	2624746
2013-03-12	36.66	36.74	36.23	36.32	1697819
2013-03-13	36.27	36.52	36.05	36.45	1037218
2013-03-14	36.66	36.82	36.55	36.78	1839140
2013-03-15	36.57	36.92	36.36	36.77	2903473
2013-03-18	36.03	36.46	35.98	36.17	2386187
2013-03-19	36.28	36.34	35.78	35.92	2010598
2013-03-20	36.24	36.35	36.07	36.11	1195625
2013-03-21	35.94	36.12	35.72	35.99	2683176
2013-03-22	36.11	36.27	35.93	36.25	2009334
2013-03-25	36.40	36.43	35.82	36.00	1175469
2013-03-26	36.18	36.29	35.99	36.09	1093576
2013-03-27	35.85	35.85	35.44	35.70	1405694
2013-03-28	35.71	35.98	35.47	35.95	1765835
2013-04-01	35.95	35.95	35.11	35.28	1651721
2013-04-02	35.55	35.59	35.05	35.15	1539000
2013-04-03	35.16	35.25	34.13	34.19	3277242
2013-04-04	34.28	34.51	33.93	34.24	4539767
2013-04-05	33.75	34.58	33.55	34.51	2718379
2013-04-08	34.54	34.66	34.08	34.65	1690778
2013-04-09	34.71	35.12	34.58	34.95	1525595
2013-04-10	35.01	35.49	35.00	35.46	1198752
2013-04-11	35.49	35.73	35.13	35.45	1590810
2013-04-12	35.20	35.45	34.90	35.05	1075531
2013-04-15	34.83	35.09	34.13	34.13	2245764
2013-04-16	34.06	34.85	33.93	34.78	2405337
2013-04-17	34.58	34.77	34.07	34.42	2322106
2013-04-18	34.44	34.57	33.90	34.30	2554780
2013-04-19	34.50	35.02	34.36	34.86	1664985
2013-04-22	34.90	34.90	34.32	34.70	1327589
2013-04-23	34.94	35.27	34.80	35.10	2352053
2013-04-24	35.14	35.93	35.04	35.87	1608021
2013-04-25	35.95	36.45	35.88	36.22	2537435
2013-04-26	36.15	36.31	35.67	35.91	1458311
2013-04-29	36.03	36.28	35.95	36.23	1464786
2013-04-30	36.22	36.29	35.96	36.25	1543401
2013-05-01	36.24	36.34	35.72	35.78	1550071
2013-05-02	35.87	36.33	35.81	36.25	1201714
2013-05-03	36.59	37.10	36.42	37.07	2917995
2013-05-06	36.72	37.47	36.62	37.47	2325027
2013-05-07	37.67	37.95	37.33	37.86	1498694
2013-05-08	37.41	38.02	37.26	38.00	1955145
2013-05-09	37.98	38.12	37.67	37.75	963426
2013-05-10	37.84	37.96	37.56	37.95	1058958
2013-05-13	37.90	38.71	37.86	38.31	1770584
2013-05-14	38.38	39.08	38.35	39.04	2134443
2013-05-15	39.06	39.55	38.88	39.48	1509090
2013-05-16	39.33	39.88	39.31	39.50	1753394
2013-05-17	39.80	40.02	39.68	39.88	1671164
2013-05-20	39.79	40.44	39.74	39.75	2631277
2013-05-21	39.43	39.99	39.43	39.65	2478460
2013-05-22	39.21	39.99	38.57	38.69	3538601
2013-05-23	38.03	38.87	38.02	38.71	2227731
2013-05-24	38.52	39.00	38.42	38.96	1455872
2013-05-28	39.50	39.87	39.44	39.53	2048204
2013-05-29	39.14	39.80	39.10	39.60	2203205
2013-05-30	39.70	40.43	39.59	40.15	2281387
2013-05-31	39.99	40.20	39.48	39.49	1851908
2013-06-03	39.56	39.78	38.36	38.86	2964564
2013-06-04	38.90	39.33	38.41	38.61	1604904
2013-06-05	38.56	38.76	37.93	37.97	1769996
2013-06-06	37.99	38.44	37.78	38.25	2050844
2013-06-07	38.52	38.97	38.29	38.86	2125702
2013-06-10	38.78	39.12	38.46	38.86	2009776
2013-06-11	38.47	38.83	38.12	38.12	1830595
2013-06-12	38.37	38.49	37.49	37.58	1462187
2013-06-13	37.61	38.03	37.45	37.93	1648871
2013-06-14	37.94	38.02	37.18	37.35	1455801
2013-06-17	37.67	37.77	37.34	37.59	1582845
2013-06-18	37.31	37.84	37.31	37.76	1776866
2013-06-19	37.69	37.89	37.33	37.42	2131881
2013-06-20	37.12	38.00	37.00	37.46	4263029
2013-06-21	37.68	38.84	37.51	38.64	4855997
2013-06-24	38.22	38.65	37.74	38.44	2475007
2013-06-25	38.86	39.84	38.50	39.67	3168592
2013-06-26	40.00	40.28	39.38	39.82	2367657
2013-06-27	40.05	40.20	39.71	40.03	2011014
2013-06-28	39.98	39.98	39.29	39.83	2395773
2013-07-01	40.04	40.60	39.98	40.23	1739870
2013-07-02	40.17	40.94	40.14	40.73	2339532
2013-07-03	40.93	41.12	40.49	40.93	1493361
2013-07-05	41.30	42.57	41.13	42.57	2419102
2013-07-08	42.71	43.00	42.09	42.45	2533141
2013-07-09	42.68	42.82	41.98	42.54	2544432
2013-07-10	42.46	42.55	41.19	41.63	3577556
2013-07-11	42.06	42.17	40.44	40.94	2821614
2013-07-12	41.04	41.81	40.87	41.69	2264726
2013-07-15	41.81	41.99	41.50	41.56	1659060
2013-07-16	41.49	41.55	40.21	40.86	2950772
2013-07-17	40.80	41.06	40.55	41.05	1504430
2013-07-18	41.05	42.27	41.05	42.15	1862631
2013-07-19	42.25	42.30	41.91	42.18	1496465
2013-07-22	42.21	42.74	42.11	42.70	1446121
2013-07-23	42.73	42.90	42.29	42.88	1602638
2013-07-24	42.89	43.19	42.79	42.86	1805766
2013-07-25	42.63	42.83	42.42	42.70	1334417
2013-07-26	42.39	42.58	41.98	42.38	1114045
2013-07-29	42.31	42.49	41.84	42.02	742914
2013-07-30	42.21	42.53	42.04	42.11	1164937
2013-07-31	42.27	43.13	42.23	42.54	1897857
2013-08-01	42.94	43.49	42.83	43.40	1447752
2013-08-02	43.20	43.36	42.91	43.12	1011107
2013-08-05	43.03	43.34	42.82	43.19	998123
2013-08-06	43.13	43.13	42.44	42.66	982068
2013-08-07	42.45	42.60	42.09	42.42	1122496
2013-08-08	42.55	43.04	42.15	42.44	956882
2013-08-09	42.36	42.71	42.20	42.32	795672
2013-08-12	42.09	42.41	41.89	42.06	811442
2013-08-13	42.09	42.45	41.86	42.31	1037209
2013-08-14	42.26	42.69	42.16	42.20	745648
2013-08-15	42.09	42.30	41.77	41.90	1156195
2013-08-16	42.07	42.89	41.96	42.57	1470455
2013-08-19	42.37	42.41	41.90	41.92	907685
2013-08-20	41.91	42.60	41.87	42.44	822984
2013-08-21	42.28	42.67	41.92	42.31	891759
2013-08-22	42.36	43.20	42.36	43.04	740511
2013-08-23	43.27	43.44	42.54	42.83	718552
2013-08-26	42.78	42.95	42.50	42.52	1095369
2013-08-27	42.08	42.11	40.62	40.86	2021435
2013-08-28	40.86	41.30	40.61	40.96	1110492
2013-08-29	40.82	41.36	40.76	41.12	964849
2013-08-30	41.22	41.35	40.45	40.84	1044316
2013-09-03	41.33	41.69	40.38	40.73	996205
2013-09-04	40.81	41.25	40.72	41.04	1486360
2013-09-05	41.04	41.74	41.04	41.69	1727080
2013-09-06	41.79	41.79	40.53	41.25	2884059
2013-09-09	40.69	41.39	39.95	41.27	3412330
2013-09-10	41.52	41.58	40.98	41.18	1606405
2013-09-11	40.71	41.24	40.62	40.79	1163255
2013-09-12	40.85	40.88	40.27	40.35	1026883
2013-09-13	40.36	40.58	40.13	40.51	1336189
2013-09-16	40.97	41.10	40.56	40.83	1345531
2013-09-17	40.94	41.25	40.65	41.15	1774513
2013-09-18	41.18	41.64	40.42	40.49	3146511
2013-09-19	40.40	40.52	38.99	39.68	5121691
2013-09-20	39.78	40.23	39.70	39.73	2435651
2013-09-23	39.61	39.70	39.13	39.41	1925641
2013-09-24	39.46	39.75	38.98	39.44	1563490
2013-09-25	39.54	39.92	39.09	39.59	1012831
2013-09-26	39.58	39.84	39.10	39.27	1005552
2013-09-27	38.98	39.53	38.87	39.19	824221
2013-09-30	38.81	39.40	38.56	39.31	1555344
2013-10-01	39.43	39.89	39.25	39.69	1493707
2013-10-02	39.40	39.52	39.13	39.30	1410339
2013-10-03	39.20	39.33	38.90	39.06	1611177
2013-10-04	39.06	39.76	39.06	39.62	1361666
2013-10-07	39.30	39.40	38.75	38.76	1227328
2013-10-08	39.11	39.14	38.64	38.65	1732360
2013-10-09	38.83	39.10	38.69	38.95	1806674
2013-10-10	39.43	40.36	39.41	40.28	1923052
2013-10-11	40.14	40.74	39.89	40.63	1697390
2013-10-14	40.36	40.88	40.31	40.79	1086745
2013-10-15	40.70	40.93	40.48	40.57	1756408
2013-10-16	40.53	41.95	40.30	41.58	1939394
2013-10-17	41.37	41.84	41.20	41.77	1724383
2013-10-18	41.85	42.19	41.43	42.06	1539153
2013-10-21	42.10	42.34	41.80	42.28	1396666
2013-10-22	42.27	42.74	42.07	42.59	1915258
2013-10-23	42.50	42.64	42.32	42.43	1758437
2013-10-24	42.50	42.59	42.12	42.48	1673016
2013-10-25	42.38	42.85	42.35	42.72	1193501
2013-10-28	42.68	43.14	42.55	42.95	1154075
2013-10-29	42.96	43.46	42.92	43.42	1749051
2013-10-30	43.43	43.77	43.38	43.46	1717111
2013-10-31	43.34	43.91	43.15	43.30	3039938
2013-11-01	43.27	43.44	42.92	43.04	2545523
2013-11-04	43.12	43.37	43.10	43.30	1264176
2013-11-05	43.09	44.03	43.09	43.76	2584675
2013-11-06	44.00	44.07	43.74	44.05	1449791
2013-11-07	44.06	44.22	43.36	43.38	1321692
2013-11-08	43.30	45.21	43.30	45.20	1690776
2013-11-11	45.15	45.23	44.75	44.93	813819
2013-11-12	45.00	45.16	44.34	44.64	1099515
2013-11-13	44.52	44.68	44.07	44.67	1482895
2013-11-14	44.88	45.02	44.65	44.69	1799999
2013-11-15	45.04	45.05	44.75	44.90	1847149
2013-11-18	44.90	45.25	44.61	44.77	1219979
2013-11-19	44.79	45.08	44.44	44.85	820189
2013-11-20	44.85	45.04	44.51	44.79	1039706
2013-11-21	44.97	45.52	44.84	45.29	1132726
2013-11-22	45.31	45.60	44.99	45.59	1139269
2013-11-25	45.76	46.08	45.62	45.69	991904
2013-11-26	45.74	45.93	45.44	45.55	876633
2013-11-27	45.61	45.75	45.34	45.63	741111
2013-11-29	45.67	45.73	45.32	45.35	508435
2013-12-02	45.43	45.94	45.22	45.61	1084905
2013-12-03	45.41	45.49	44.57	44.95	1140304
2013-12-04	44.95	45.79	44.77	45.26	1200454
2013-12-05	45.10	45.39	44.77	44.96	817112
2013-12-06	45.53	45.91	45.29	45.85	1003411
2013-12-09	45.89	46.14	45.79	46.07	981982
2013-12-10	45.91	46.25	45.67	45.76	1013296
2013-12-11	45.58	45.72	44.80	44.85	1214238
2013-12-12	44.98	45.78	44.87	45.51	1519331
2013-12-13	45.58	45.77	44.92	45.04	1195901
2013-12-16	45.35	45.75	45.14	45.56	1390048
2013-12-17	45.57	45.59	45.12	45.49	1347906
2013-12-18	45.50	46.39	45.13	46.36	1790955
2013-12-19	45.96	46.67	45.75	46.54	2326477
2013-12-20	46.76	46.94	46.32	46.73	2485177
2013-12-23	46.83	47.16	46.74	47.13	1047429
2013-12-24	47.13	47.46	46.99	47.37	353231
2013-12-26	48.69	48.69	47.39	47.51	1307003
2013-12-27	47.49	47.70	47.26	47.47	884138
2013-12-30	47.46	47.69	47.37	47.63	1179506
2013-12-31	47.65	47.81	47.37	47.54	824073
2014-01-02	47.24	47.43	46.84	46.85	1094704
2014-01-03	47.01	47.34	46.90	47.08	843485
2014-01-06	47.32	47.60	46.96	47.00	1131736
2014-01-07	47.32	47.58	47.02	47.30	882578
2014-01-08	47.45	47.87	47.29	47.62	1463707
2014-01-09	47.70	48.19	47.70	48.01	1095599
2014-01-10	47.86	48.03	47.62	47.80	1347889
2014-01-13	47.80	47.91	47.13	47.22	1006085
2014-01-14	47.33	47.53	47.02	47.21	1053678
2014-01-15	47.31	47.85	47.31	47.73	1091017
2014-01-16	47.68	47.74	47.10	47.43	1259271
2014-01-17	49.95	49.95	47.45	47.65	2319026
2014-01-21	48.54	49.54	48.23	49.51	2569834
2014-01-22	49.68	49.95	49.14	49.92	1754097
2014-01-23	49.51	49.51	48.41	48.79	1665027
2014-01-24	48.31	48.53	47.21	47.23	1824137
2014-01-27	47.23	47.54	46.46	46.57	1511287
2014-01-28	46.65	47.01	46.35	46.78	1598499
2014-01-29	46.31	47.00	46.30	46.44	2106157
2014-01-30	46.90	47.03	46.45	46.90	922766
2014-01-31	46.14	46.52	45.73	45.80	1284746
2014-02-03	45.75	45.83	43.96	44.01	2385895
2014-02-04	44.26	44.95	44.03	44.83	1485882
2014-02-05	44.70	45.01	44.42	44.89	1255748
2014-02-06	44.86	45.85	44.62	45.81	1442037
2014-02-07	45.92	46.21	45.24	45.75	1675374
2014-02-10	45.67	45.95	45.40	45.88	666508
2014-02-11	45.76	46.64	45.58	46.47	1034116
2014-02-12	46.49	47.05	46.24	46.46	671981
2014-02-13	46.00	46.72	45.86	46.64	902603
2014-02-14	47.36	47.92	46.60	47.63	1953792
2014-02-18	47.68	47.92	47.43	47.82	1502824
2014-02-19	47.57	47.68	46.61	46.78	1954819
2014-02-20	46.74	47.05	45.96	46.71	1608841
2014-02-21	46.78	47.12	46.42	46.74	1340767
2014-02-24	46.69	47.85	46.69	47.54	1461839
2014-02-25	47.55	47.67	47.06	47.53	1332909
2014-02-26	47.64	48.10	47.39	48.07	1388295
2014-02-27	47.84	47.94	47.52	47.74	218054
2014-02-28	47.79	48.50	47.69	48.18	1239184
2014-03-03	47.64	47.86	47.35	47.54	1169377
2014-03-04	48.17	48.77	48.05	48.63	1523731
2014-03-05	48.49	48.95	48.45	48.84	955182
2014-03-06	49.01	49.28	48.90	48.95	1315423
2014-03-07	49.29	49.88	49.29	49.49	1692205
2014-03-10	48.85	49.91	48.85	49.90	1326033
2014-03-11	49.83	49.90	49.05	49.42	1582377
2014-03-12	49.04	49.31	48.63	49.26	983938
2014-03-13	49.40	49.64	48.88	48.99	2112447
2014-03-14	48.82	49.18	48.45	48.60	1374163
2014-03-17	48.91	49.13	48.61	48.99	1740862
2014-03-18	49.10	49.58	48.96	49.53	1166645
2014-03-19	49.67	50.82	49.37	50.48	3071328
2014-03-20	50.40	52.54	50.25	51.95	4496522
2014-03-21	52.31	53.50	51.90	52.37	3431887
2014-03-24	52.61	53.15	52.20	52.33	2184627
2014-03-25	52.54	52.66	51.36	51.85	2678309
2014-03-26	52.13	52.36	51.45	51.48	1621484
2014-03-27	51.37	51.62	50.20	50.42	2535168
2014-03-28	50.60	51.49	50.46	51.09	1397547
2014-03-31	51.46	51.87	51.28	51.80	1841425
2014-04-01	52.00	52.00	51.40	51.65	2211235
2014-04-02	52.21	52.21	51.59	52.04	1644287
2014-04-03	51.97	52.16	51.63	51.96	858925
2014-04-04	52.19	52.60	51.01	51.09	1804739
2014-04-07	51.11	51.15	49.99	50.59	2808470
2014-04-08	50.63	50.65	49.99	50.41	2134487
2014-04-09	50.81	50.81	50.04	50.52	2300709
2014-04-10	50.56	50.68	48.69	48.91	2541523
2014-04-11	48.10	49.01	47.90	48.25	2099622
2014-04-14	48.81	48.93	47.99	48.59	1902070
2014-04-15	48.58	49.46	47.47	48.58	2567526
2014-04-16	48.82	48.87	48.32	48.57	1360957
2014-04-17	48.58	48.79	47.97	48.46	1541950
2014-04-21	48.47	48.84	48.26	48.41	1010455
2014-04-22	48.30	49.30	48.27	49.00	1150131
2014-04-23	48.79	49.39	48.77	49.28	1423948
2014-04-24	49.41	49.42	48.57	48.62	1287586
2014-04-25	47.90	48.30	47.50	47.93	1499607
2014-04-28	48.04	48.04	46.97	47.46	1492615
2014-04-29	47.74	47.96	47.43	47.79	879503
2014-04-30	47.78	48.39	47.40	48.24	1770561
2014-05-01	48.37	48.48	47.83	48.05	991474
2014-05-02	48.17	49.04	47.92	48.29	1237541
2014-05-05	47.95	48.33	47.55	47.96	872350
2014-05-06	47.81	47.91	47.07	47.07	1540034
2014-05-07	47.36	47.71	46.89	47.69	1461013
2014-05-08	47.69	48.24	47.57	47.83	953284
2014-05-09	47.80	47.81	47.25	47.76	1007182
2014-05-12	48.05	48.54	47.90	48.34	978396
2014-05-13	48.40	48.57	47.98	48.04	927360
2014-05-14	47.85	47.95	46.68	46.73	1726524
2014-05-15	46.66	46.84	45.34	45.90	2265953
2014-05-16	45.91	46.01	45.44	46.00	1512088
2014-05-19	45.69	46.53	45.55	46.41	1139270
2014-05-20	46.41	46.46	45.76	46.08	1041671
2014-05-21	46.27	46.73	46.11	46.30	952539
2014-05-22	46.31	46.76	46.29	46.72	1451274
2014-05-23	46.66	46.98	46.60	46.81	721539
2014-05-27	47.02	47.64	47.00	47.22	1229073
2014-05-28	47.18	47.22	46.77	46.85	1466519
2014-05-29	47.02	47.11	46.61	47.07	1025255
2014-05-30	47.11	48.05	46.94	47.97	2021745
2014-06-02	48.06	48.35	47.46	48.10	974264
2014-06-03	47.91	48.73	47.90	48.46	1054386
2014-06-04	48.39	48.85	48.36	48.53	851183
2014-06-05	48.74	48.88	47.98	48.70	1281844
2014-06-06	48.75	49.15	48.67	49.06	1224174
2014-06-09	49.26	50.87	49.26	50.81	2191138
2014-06-10	50.69	50.89	50.34	50.52	1514370
2014-06-11	50.83	50.83	49.90	50.27	1183820
2014-06-12	50.20	50.43	49.72	49.94	1321347
2014-06-13	49.95	50.43	49.89	50.10	1249504
2014-06-16	50.04	50.05	49.59	49.75	1362781
2014-06-17	49.68	50.69	49.68	50.44	1232265
2014-06-18	50.31	50.79	50.13	50.72	1421831
2014-06-19	50.75	50.79	50.12	50.77	1020972
2014-06-20	51.09	51.27	50.70	50.96	1095819
2014-06-23	51.07	51.07	50.48	50.71	892981
2014-06-24	50.51	51.13	50.16	50.22	1157866
2014-06-25	50.02	50.48	49.68	50.38	780544
2014-06-26	50.48	50.48	49.67	50.22	669870
2014-06-27	50.16	50.41	49.95	50.17	1196802
2014-06-30	50.23	50.43	49.95	50.16	924904
2014-07-01	50.24	50.98	50.23	50.53	1145364
2014-07-02	50.60	50.72	50.19	50.32	926347
2014-07-03	50.42	51.47	50.41	51.00	833379
2014-07-07	50.76	50.94	50.42	50.47	1357695
2014-07-08	50.30	50.43	49.77	49.89	1199205
2014-07-09	50.09	50.50	50.03	50.30	1076527
2014-07-10	49.90	50.45	49.61	50.20	1616845
2014-07-11	50.15	50.65	49.74	50.47	1339667
2014-07-14	50.90	51.10	50.35	50.54	1617436
2014-07-15	51.10	51.92	50.56	51.87	3741241
2014-07-16	52.02	52.24	50.84	50.88	2129952
2014-07-17	50.69	50.72	49.19	49.31	1917626
2014-07-18	49.72	49.86	49.37	49.68	1616567
2014-07-21	49.58	49.61	49.15	49.33	1328300
2014-07-22	49.63	49.74	49.12	49.23	1409172
2014-07-23	49.23	49.34	48.98	49.25	1380021
2014-07-24	49.37	50.15	49.37	50.04	1264940
2014-07-25	49.95	50.48	49.63	50.40	2075469
2014-07-28	50.29	50.38	49.58	49.76	1012745
2014-07-29	49.79	49.99	49.56	49.59	898863
2014-07-30	49.88	51.01	49.88	50.85	2685913
2014-07-31	50.52	50.78	50.14	50.26	2648709
2014-08-01	50.35	50.36	49.19	49.29	3120809
2014-08-04	49.27	49.57	48.65	49.03	1716517
2014-08-05	48.74	49.36	48.61	48.77	1061870
2014-08-06	48.57	49.48	48.57	49.15	1081270
2014-08-07	49.30	49.46	48.46	48.58	1353287
2014-08-08	48.62	48.85	48.38	48.83	985844
2014-08-11	48.86	48.98	48.53	48.53	704144
2014-08-12	48.44	48.87	48.33	48.57	737126
2014-08-13	48.67	49.19	48.65	49.02	680191
2014-08-14	49.09	49.38	48.98	49.08	519968
2014-08-15	49.30	49.48	48.51	48.83	898473
2014-08-18	49.15	49.75	49.14	49.64	709537
2014-08-19	49.68	49.93	49.43	49.45	569773
2014-08-20	49.25	49.77	49.22	49.66	673555
2014-08-21	49.73	50.45	49.60	50.19	649035
2014-08-22	50.09	50.65	49.97	50.35	1019819
2014-08-25	50.56	50.82	50.40	50.71	726455
2014-08-26	50.78	50.98	50.65	50.71	680957
2014-08-27	50.72	50.89	50.08	50.36	831522
2014-08-28	50.22	50.40	49.87	50.05	756986
2014-08-29	50.16	50.55	49.98	50.34	663894
2014-09-02	50.49	51.10	50.46	50.73	1188704
2014-09-03	51.03	51.03	50.50	50.58	709190
2014-09-04	50.59	51.27	50.49	50.61	696740
2014-09-05	50.52	50.66	50.03	50.60	793099
2014-09-08	50.12	50.48	49.81	50.15	1693103
2014-09-09	49.94	50.33	49.67	49.96	1182931
2014-09-10	50.00	50.92	50.00	50.70	1557865
2014-09-11	50.59	50.82	50.26	50.40	1478636
2014-09-12	50.57	51.50	50.55	51.24	3016544
2014-09-15	51.20	51.33	50.76	51.23	1350401
2014-09-16	50.93	51.43	50.71	50.77	1710041
2014-09-17	50.89	51.70	50.79	51.36	1511661
2014-09-18	51.72	52.51	51.55	52.22	1908734
2014-09-19	52.58	52.72	51.88	51.91	1497525
2014-09-22	51.85	51.93	51.33	51.34	1484728
2014-09-23	51.34	51.45	50.74	50.74	1299260
2014-09-24	50.73	50.95	50.12	50.44	1223614
2014-09-25	51.04	51.04	49.98	50.24	1715942
2014-09-26	50.35	50.70	50.12	50.46	1058039
2014-09-29	50.00	50.45	49.92	50.17	915928
2014-09-30	50.21	50.47	49.79	49.86	902050
2014-10-01	49.93	49.96	49.08	49.24	1078067
2014-10-02	49.13	49.62	48.78	49.32	1151027
2014-10-03	49.75	50.14	49.64	49.79	1007551
2014-10-06	49.85	50.06	49.43	49.46	946739
2014-10-07	49.15	49.56	48.62	48.64	1224879
2014-10-08	48.64	49.35	48.42	49.31	1133518
2014-10-09	49.19	49.19	47.34	47.48	2819644
2014-10-10	47.54	48.05	46.62	46.63	2506387
2014-10-13	46.64	47.07	46.02	46.02	1885533
2014-10-14	46.03	46.63	45.75	45.90	2273789
2014-10-15	45.51	45.51	43.07	43.88	4357184
2014-10-16	42.93	44.52	42.83	44.42	2926118
2014-10-17	43.71	44.24	42.73	43.06	4974198
2014-10-20	43.40	44.20	43.03	43.79	2777994
2014-10-21	44.20	44.91	43.99	44.69	2728095
2014-10-22	44.73	45.10	44.48	44.56	2006471
2014-10-23	45.00	45.35	44.76	44.93	1498587
2014-10-24	44.89	45.53	44.89	45.51	1267627
2014-10-27	45.34	45.63	45.09	45.57	1527345
2014-10-28	45.62	46.42	45.55	46.40	1133875
2014-10-29	46.30	47.10	46.09	46.86	1861544
2014-10-30	46.75	47.17	46.57	46.93	1307171
2014-10-31	47.51	47.80	47.29	47.74	1410249
2014-11-03	47.57	48.16	47.51	47.84	1234776
2014-11-04	47.82	48.09	47.27	47.74	1162022
2014-11-05	48.06	48.32	47.92	48.29	1327541
2014-11-06	48.14	48.94	48.07	48.90	1244145
2014-11-07	48.63	48.96	48.28	48.40	1629659
2014-11-10	48.26	48.83	48.26	48.41	840110
2014-11-11	48.54	48.70	48.38	48.52	789751
2014-11-12	48.15	49.09	48.02	49.04	1136078
2014-11-13	49.03	49.20	48.80	48.80	267332
2014-11-14	48.55	49.02	48.44	48.59	915830
2014-11-17	48.58	48.62	48.11	48.61	1058531
2014-11-18	48.51	48.70	48.12	48.17	1433544
2014-11-19	48.21	48.28	47.65	47.93	2115589
2014-11-20	47.68	48.13	47.41	48.11	1448239
2014-11-21	48.59	48.84	47.84	47.92	1179574
2014-11-24	48.05	48.69	48.05	48.66	958877
2014-11-25	48.71	48.94	48.38	48.60	937499
2014-11-26	48.54	48.84	48.43	48.55	688056
2014-11-28	48.61	48.69	46.52	46.61	1834538
2014-12-01	46.22	46.42	44.68	45.23	4306589
2014-12-02	45.44	46.69	45.44	46.43	3015908
2014-12-03	46.34	47.16	46.27	46.87	2442513
2014-12-04	46.74	47.25	46.54	47.20	1552868
2014-12-05	47.64	48.89	47.51	48.20	2626576
2014-12-08	47.80	48.17	46.90	47.28	3490805
2014-12-09	46.66	47.60	46.17	47.56	2021842
2014-12-10	47.32	47.62	46.14	46.28	3030072
2014-12-11	46.39	46.74	45.76	45.89	1933184
2014-12-12	45.49	45.55	44.34	44.37	3837553
2014-12-15	44.63	44.94	43.92	44.42	2177154
2014-12-16	44.30	45.20	43.94	44.05	2392170
2014-12-17	44.17	45.07	44.04	45.00	3033850
2014-12-18	45.94	46.59	45.70	46.37	2930058
2014-12-19	46.35	47.12	45.93	46.03	3476115
2014-12-22	46.34	46.59	45.68	45.93	1632760
2014-12-23	46.02	46.69	46.02	46.47	1681261
2014-12-24	46.66	46.80	46.18	46.60	730447
2014-12-26	46.65	47.06	46.62	46.81	902188
2014-12-29	46.66	47.48	46.64	47.31	1107345
2014-12-30	46.92	47.29	46.55	47.12	1838618
2014-12-31	47.17	47.29	46.82	46.84	1653653
2015-01-02	47.07	47.19	45.51	46.29	1878233
2015-01-05	45.77	45.82	44.42	44.64	2589958
2015-01-06	44.67	44.84	43.12	43.30	3962311
2015-01-07	43.80	43.94	43.09	43.72	2066816
2015-01-08	44.24	44.79	44.07	44.64	1726679
2015-01-09	44.55	44.72	42.45	42.65	3423414
2015-01-12	42.60	42.67	41.48	42.24	2712276
2015-01-13	42.66	43.13	41.44	41.79	2868570
2015-01-14	40.99	41.54	40.33	41.41	3341890
2015-01-15	41.46	41.87	40.94	40.96	3956844
2015-01-16	41.72	44.80	40.45	41.47	5340340
2015-01-20	41.52	41.52	40.09	40.41	2840878
2015-01-21	40.38	41.35	40.20	40.80	2131913
2015-01-22	41.22	42.83	41.19	42.71	2962498
2015-01-23	42.40	42.69	41.67	41.87	2061988
2015-01-26	41.81	42.54	41.63	42.48	1509863
2015-01-27	41.76	42.49	41.38	42.32	2501496
2015-01-28	42.35	42.56	41.11	41.14	2712413
2015-01-29	41.31	42.30	41.08	42.24	2454830
2015-01-30	41.54	42.25	41.26	41.50	2689096
2015-02-02	41.92	43.10	41.65	42.95	2454734
2015-02-03	43.11	44.06	43.06	43.93	2847327
2015-02-04	43.73	44.03	43.45	43.53	1924079
2015-02-05	43.98	44.82	43.94	44.73	2278098
2015-02-06	45.02	46.56	45.02	46.14	2626649
2015-02-09	45.65	45.73	44.97	45.15	2186222
2015-02-10	45.54	45.62	44.82	45.41	1223397
2015-02-11	45.26	45.39	44.79	45.25	1413279
2015-02-12	45.53	46.60	45.45	46.52	1760202
2015-02-13	46.59	47.00	46.23	46.42	1701226
2015-02-17	46.25	46.63	45.91	46.63	2080666
2015-02-18	46.43	46.56	45.42	45.57	2101163
2015-02-19	45.17	45.56	44.47	45.44	1931602
2015-02-20	45.21	45.86	44.70	45.83	1545555
2015-02-23	45.59	45.75	45.37	45.65	1380209
2015-02-24	45.68	46.11	45.51	45.99	1232806
2015-02-25	46.04	46.26	45.81	46.07	909158
2015-02-26	45.99	46.18	45.63	45.96	785638
2015-02-27	45.84	46.08	45.64	45.78	1069485
2015-03-02	45.90	46.22	45.55	46.14	1039883
2015-03-03	45.81	46.27	45.51	45.70	1248248
2015-03-04	45.42	45.82	45.22	45.68	2100638
2015-03-05	45.65	46.04	45.32	45.98	1076281
2015-03-06	46.11	47.94	45.99	47.10	2359772
2015-03-09	46.96	47.19	46.76	46.98	1137857
2015-03-10	46.32	46.35	45.54	45.34	1056038
2015-03-11	45.51	45.70	45.37	45.63	845497
2015-03-12	46.18	47.08	46.18	46.88	2130778
2015-03-13	46.77	46.77	45.64	45.99	1468921
2015-03-16	46.45	46.46	45.72	46.11	1333506
2015-03-17	45.93	46.84	45.76	46.83	2300572
2015-03-18	46.57	47.16	45.94	46.41	2159166
2015-03-19	46.13	46.31	45.20	45.55	1771051
2015-03-20	45.91	46.69	45.80	46.63	1840571
2015-03-23	46.56	46.83	46.17	46.29	1079373
2015-03-24	46.19	46.25	45.80	45.81	943077
2015-03-25	45.80	45.93	44.77	44.81	1178199
2015-03-26	44.80	45.20	44.36	45.05	1181951
2015-03-27	44.95	45.05	44.40	44.73	971073
2015-03-30	45.02	45.86	45.01	45.41	1343307
2015-03-31	45.16	45.35	44.90	45.13	1673967
2015-04-01	45.08	45.21	44.51	45.11	1246928
2015-04-02	45.05	45.69	44.72	45.63	1029370
2015-04-06	45.01	45.73	44.38	45.55	1445348
2015-04-07	45.66	46.13	45.46	45.80	1314811
2015-04-08	45.79	46.28	45.48	45.66	1204136
2015-04-09	45.61	46.06	45.40	46.02	952252
2015-04-10	45.98	46.01	45.55	45.60	772997
2015-04-13	45.46	46.00	45.46	45.98	934186
2015-04-14	45.62	45.86	45.13	45.50	1005511
2015-04-15	45.47	46.55	45.41	46.20	1200345
2015-04-16	46.10	46.49	45.56	46.20	1594202
2015-04-17	45.83	47.47	45.60	46.00	2710214
2015-04-20	46.25	46.37	45.40	45.73	1788960
2015-04-21	45.95	46.07	45.29	45.43	1487973
2015-04-22	45.54	46.48	45.18	46.05	1241483
2015-04-23	45.84	46.31	45.70	46.17	1116531
2015-04-24	46.14	46.21	45.54	45.68	700956
2015-04-27	45.97	46.14	45.48	45.52	975695
2015-04-28	45.49	46.54	45.28	46.47	1376765
2015-04-29	46.44	47.49	46.11	47.40	3102074
2015-04-30	47.29	47.73	46.87	47.41	1610388
2015-05-01	47.64	47.94	47.11	47.34	924672
2015-05-04	47.47	48.32	47.47	48.26	1155627
2015-05-05	48.27	48.76	47.95	47.95	1726554
2015-05-06	48.17	48.30	47.66	48.08	1364871
2015-05-07	48.09	48.15	47.63	47.88	1478594
2015-05-08	48.11	48.23	47.73	48.11	1251251
2015-05-11	48.03	48.80	47.82	48.47	1640482
2015-05-12	48.36	48.96	48.04	48.85	1256531
2015-05-13	48.66	49.23	48.52	49.01	1090514
2015-05-14	49.28	49.30	48.69	48.86	1216538
2015-05-15	48.86	48.92	47.89	48.16	1183644
2015-05-18	48.26	49.26	48.12	48.96	1350518
2015-05-19	49.21	50.15	48.69	49.59	2629272
2015-05-20	48.94	49.51	48.71	48.77	1448046
2015-05-21	48.58	48.99	48.52	48.67	1087386
2015-05-22	48.70	49.02	48.58	48.67	811554
2015-05-26	48.66	48.95	48.48	48.91	1797347
2015-05-27	49.07	49.42	48.75	49.33	1340008
2015-05-28	49.35	49.57	49.13	49.50	1707424
2015-05-29	49.50	49.54	48.82	48.95	1654517
2015-06-01	49.06	49.23	48.25	48.40	1346895
2015-06-02	48.23	49.25	48.19	49.20	1400797
2015-06-03	49.51	50.55	49.47	50.22	2349348
2015-06-04	49.79	50.34	49.68	50.01	1702947
2015-06-05	50.47	51.17	50.46	50.92	1964171
2015-06-08	50.79	51.46	50.63	51.08	1518101
2015-06-09	51.18	51.89	50.86	51.48	2132371
2015-06-10	51.85	52.85	51.82	52.24	2229749
2015-06-11	52.00	52.27	51.72	51.82	1623051
2015-06-12	51.68	52.12	51.60	52.10	1955606
2015-06-15	51.47	52.26	51.24	52.08	1068356
2015-06-16	51.90	52.50	51.82	52.35	902522
2015-06-17	52.50	52.73	51.54	51.73	1387139
2015-06-18	51.95	52.13	51.35	51.48	2796169
2015-06-19	51.43	51.65	50.87	50.97	2655449
2015-06-22	51.15	51.99	50.99	51.96	1643267
2015-06-23	52.41	52.95	52.08	52.53	1346526
2015-06-24	52.87	53.45	52.36	52.65	1504979
2015-06-25	52.76	53.11	52.32	52.41	979254
2015-06-26	52.85	53.16	52.46	52.63	1270462
2015-06-29	51.85	52.33	51.15	51.18	1546501
2015-06-30	51.79	52.28	51.09	51.32	2292808
2015-07-01	52.45	52.93	51.70	51.98	1644202
2015-07-02	51.79	52.00	51.06	51.50	1686985
2015-07-06	50.83	51.14	50.51	51.04	1463653
2015-07-07	50.94	51.20	48.77	49.31	5400286
2015-07-08	48.70	48.97	47.64	47.73	5357468
2015-07-09	48.53	49.19	48.39	48.99	2803896
2015-07-10	49.73	50.25	49.00	49.58	2357394
2015-07-13	49.96	50.39	49.61	49.83	1917109
2015-07-14	49.06	49.69	48.80	49.65	2959374
2015-07-15	49.38	50.45	49.34	50.10	2228271
2015-07-16	50.50	50.76	50.18	50.47	2256314
2015-07-17	48.55	49.07	47.00	47.28	7602355
2015-07-20	47.18	48.13	47.08	48.12	3734629
2015-07-21	48.13	48.81	48.09	48.45	4124501
2015-07-22	48.45	49.63	48.30	49.29	2561712
2015-07-23	49.23	49.67	48.50	48.60	1873245
2015-07-24	48.46	48.66	47.64	47.86	1635864
2015-07-27	47.17	47.39	46.52	46.63	2488320
2015-07-28	47.04	47.20	46.37	47.00	1520571
2015-07-29	46.95	47.83	46.79	47.69	1665332
2015-07-30	47.49	47.92	47.38	47.84	1178763
2015-07-31	47.70	47.94	47.34	47.43	1661180
2015-08-03	47.52	47.60	46.58	46.99	2030480
2015-08-04	47.12	47.68	46.88	47.37	1376935
2015-08-05	47.59	48.28	47.37	47.55	1413047
2015-08-06	47.71	48.02	47.07	47.27	1820955
2015-08-07	47.33	47.68	46.70	47.19	1578246
2015-08-10	47.53	48.60	47.43	48.56	2336014
2015-08-11	47.86	48.00	47.36	47.63	3306224
2015-08-12	47.24	47.25	45.92	46.57	3218470
2015-08-13	46.72	47.11	46.43	46.91	1355277
2015-08-14	47.01	47.50	46.52	47.45	1182700
2015-08-17	47.10	47.69	46.44	47.29	1732206
2015-08-18	47.39	47.75	46.43	47.43	2498358
2015-08-19	47.34	47.53	46.79	46.82	2512969
2015-08-20	46.44	46.49	44.80	44.86	4426222
2015-08-21	44.35	44.39	43.13	43.14	4527108
2015-08-24	40.99	41.96	40.13	40.85	5255843
2015-08-25	42.03	42.04	40.40	40.41	5445375
2015-08-26	41.45	42.43	40.72	42.37	4522720
2015-08-27	42.87	44.16	42.73	43.87	4120485
2015-08-28	43.64	44.15	43.35	43.97	3109630
2015-08-31	43.49	44.18	42.68	44.00	2554978
2015-09-01	42.11	43.27	41.68	41.93	2718785
2015-09-02	42.68	42.83	41.81	42.65	1953579
2015-09-03	42.65	43.53	42.56	42.80	1952071
2015-09-04	42.37	42.69	41.71	42.13	2290041
2015-09-08	42.88	43.29	42.73	43.27	1819252
2015-09-09	43.62	43.95	42.20	42.29	2002784
2015-09-10	42.00	42.91	41.87	42.43	3708072
2015-09-11	41.91	42.20	41.42	42.05	2844679
2015-09-14	41.99	42.51	41.83	41.99	2892492
2015-09-15	42.04	42.95	41.87	42.66	3856420
2015-09-16	42.62	43.36	42.22	43.22	3024600
2015-09-17	43.16	43.48	41.19	41.62	4839692
2015-09-18	40.95	40.95	40.31	40.45	4953143
2015-09-21	40.85	41.51	40.80	41.31	2184265
2015-09-22	40.60	41.06	40.40	40.83	2287699
2015-09-23	40.73	41.20	40.40	40.74	1595728
2015-09-24	40.15	40.87	40.01	40.81	1930597
2015-09-25	41.55	41.93	41.39	41.72	2604848
2015-09-28	41.43	41.55	40.45	40.57	2202456
2015-09-29	40.58	40.87	40.23	40.71	1401308
2015-09-30	41.26	41.43	40.55	41.10	2496353
2015-10-01	41.05	41.78	40.85	41.72	2828535
2015-10-02	40.53	41.72	39.52	41.68	3369849
2015-10-05	41.86	42.50	41.74	42.35	1829130
2015-10-06	41.76	42.68	41.50	42.20	2588186
2015-10-07	42.91	43.57	42.12	42.98	3968684
2015-10-08	42.82	43.66	42.52	43.46	2785273
2015-10-09	43.42	43.68	42.50	42.84	1921371
2015-10-12	42.72	42.95	42.43	42.60	1908369
2015-10-13	42.39	42.85	42.13	42.16	2828799
2015-10-14	42.12	42.28	41.32	41.56	3416079
2015-10-15	41.90	42.85	41.74	42.72	3499360
2015-10-16	42.72	43.37	41.49	42.26	3811479
2015-10-19	41.90	42.59	41.82	41.97	2118058
2015-10-20	42.11	42.95	41.89	42.73	1848759
2015-10-21	42.77	42.96	41.48	41.52	2502761
2015-10-22	41.05	42.67	41.05	41.88	2530187
2015-10-23	42.22	42.93	41.39	42.89	1806578
2015-10-26	42.86	43.07	42.28	42.55	1591073
2015-10-27	42.15	42.54	41.87	42.22	1850702
2015-10-28	42.24	44.52	42.18	44.39	3362777
2015-10-29	44.54	44.97	43.73	44.20	2499997
2015-10-30	44.15	44.34	43.22	43.40	1992960
2015-11-02	43.75	45.01	43.55	44.87	2594995
2015-11-03	44.66	45.10	44.48	44.60	2165890
2015-11-04	44.72	44.99	44.47	44.70	1573886
2015-11-05	44.72	45.68	44.69	45.43	2275737
2015-11-06	46.53	47.44	46.34	46.80	3806900
2015-11-09	47.01	47.16	46.03	46.34	1386591
2015-11-10	46.19	46.62	45.74	46.32	1178994
2015-11-11	46.70	46.70	46.14	46.31	1930137
2015-11-12	45.79	46.00	45.22	45.22	1665575
2015-11-13	45.03	45.37	44.17	44.79	1776900
2015-11-16	44.67	45.57	44.48	45.53	1810691
2015-11-17	45.75	46.32	44.47	45.53	1629882
2015-11-18	45.69	46.91	45.57	46.73	2335975
2015-11-19	46.59	46.78	45.91	46.34	1960285
2015-11-20	46.66	46.74	45.70	46.41	1685137
2015-11-23	46.43	46.68	46.10	46.20	1050120
2015-11-24	45.75	46.54	45.59	46.26	1325295
2015-11-25	46.41	46.57	46.11	46.37	928602
2015-11-27	46.35	46.68	45.89	46.39	613967
2015-11-30	46.51	46.57	46.03	46.35	1336575
2015-12-01	46.74	47.10	46.29	46.74	1861477
2015-12-02	46.87	46.99	45.84	45.85	3352280
2015-12-03	46.14	46.24	45.13	45.25	1790756
2015-12-04	45.48	46.46	45.07	46.37	1832564
2015-12-07	46.18	46.20	43.91	44.32	3073381
2015-12-08	43.74	43.91	42.76	43.01	3078323
2015-12-09	42.82	43.48	42.06	42.49	2670689
2015-12-10	42.46	43.17	42.20	42.63	3157395
2015-12-11	41.74	42.22	41.48	41.76	3189244
2015-12-14	41.92	42.35	40.69	41.21	2553548
2015-12-15	41.93	43.48	41.80	42.96	2796284
2015-12-16	43.17	43.56	42.23	43.26	4100467
2015-12-17	42.84	43.38	42.30	42.31	2944660
2015-12-18	41.85	41.85	40.48	40.54	5719089
2015-12-21	40.89	41.15	40.44	41.14	2020870
2015-12-22	41.46	41.54	40.68	41.27	1193657
2015-12-23	41.66	42.36	41.49	42.32	1401843
2015-12-24	42.28	42.55	42.12	42.31	393454
2015-12-28	42.00	42.18	41.41	42.03	962122
2015-12-29	42.40	42.69	41.92	42.28	1413361
2015-12-30	42.15	42.30	41.36	41.98	1070629
2015-12-31	41.56	42.27	41.42	41.83	1317136
2016-01-04	40.61	41.46	40.61	41.43	4550557
2016-01-05	41.53	41.74	40.76	40.98	1793435
2016-01-06	40.31	40.84	40.07	40.51	2298047
2016-01-07	40.15	40.55	39.57	39.69	2987798
2016-01-08	40.24	40.30	38.93	39.00	2432783
2016-01-11	39.33	39.47	38.35	38.75	3993399
2016-01-12	38.29	38.91	37.70	38.51	3058139
2016-01-13	38.79	38.84	36.48	36.67	4326640
2016-01-14	36.74	37.21	35.99	36.93	3435865
2016-01-15	35.39	36.28	35.12	36.05	4129865
2016-01-19	36.50	36.97	34.51	34.72	4105423
2016-01-20	34.38	34.38	32.95	33.99	4417389
2016-01-21	34.17	34.22	33.15	33.30	3988738
2016-01-22	33.90	34.18	33.47	33.67	3895626
2016-01-25	33.40	33.59	31.92	32.04	3688682
2016-01-26	32.31	33.33	32.31	32.97	3041696
2016-01-27	32.94	34.61	32.66	33.47	4380026
2016-01-28	34.02	35.19	34.02	34.19	3682631
2016-01-29	34.31	34.60	33.79	34.30	3103729
2016-02-01	34.28	34.28	33.30	33.61	3545545
2016-02-02	33.48	33.53	32.91	33.40	4236820
2016-02-03	33.65	34.33	32.29	34.24	5851548
2016-02-04	34.32	35.44	34.07	34.94	5466029
2016-02-05	35.10	35.69	34.45	34.57	4366802
2016-02-08	33.90	33.90	32.01	32.29	7423221
2016-02-09	31.61	32.71	31.45	32.45	3929064
2016-02-10	32.78	33.30	32.03	32.05	4148300
2016-02-11	30.87	31.41	30.48	31.02	4311986
2016-02-12	31.74	33.22	31.74	32.92	2464895
2016-02-16	33.60	34.60	32.99	34.25	2867606
2016-02-17	33.86	34.96	33.68	33.87	3841533
2016-02-18	34.03	34.56	33.73	34.13	4242459
2016-02-19	33.88	34.69	33.67	34.32	2768346
2016-02-22	34.76	35.85	34.71	35.56	3193885
2016-02-23	35.36	35.44	33.60	33.96	4078155
2016-02-24	33.20	33.95	32.74	33.89	3708853
2016-02-25	33.92	34.29	33.31	34.26	2471587
2016-02-26	34.72	35.48	34.50	34.96	2615089
2016-02-29	34.54	34.66	33.77	33.78	2675377
2016-03-01	33.89	35.37	33.61	35.11	2357093
2016-03-02	35.15	35.82	34.84	35.79	2421503
2016-03-03	35.78	37.24	35.62	37.21	2891103
2016-03-04	37.56	38.33	37.56	38.23	4251127
2016-03-07	37.79	38.43	37.57	38.17	2386139
2016-03-08	37.60	37.85	36.41	36.61	2766262
2016-03-09	37.03	37.15	35.89	36.08	2482040
2016-03-10	36.61	36.94	35.58	36.21	2351596
2016-03-11	36.57	37.79	36.57	37.61	2172708
2016-03-14	37.97	38.31	37.65	38.14	2579691
2016-03-15	37.69	38.18	37.40	38.15	2767008
2016-03-16	37.88	38.76	37.50	38.13	3657820
2016-03-17	38.16	38.90	37.67	38.85	3042648
2016-03-18	39.23	39.74	38.84	39.23	3265180
2016-03-21	39.25	39.85	38.82	39.53	3048269
2016-03-22	39.00	39.71	38.58	39.37	2110416
2016-03-23	39.36	39.36	38.55	38.57	1966722
2016-03-24	38.07	38.78	37.65	38.78	2516897
2016-03-28	39.02	39.02	38.28	38.69	1438031
2016-03-29	38.13	38.14	37.25	38.01	3813093
2016-03-30	38.22	38.76	37.85	38.23	2007462
2016-03-31	38.01	38.27	37.37	37.87	2594834
2016-04-01	37.58	37.79	36.96	37.68	2623337
2016-04-04	37.98	39.31	37.82	38.08	3878270
2016-04-05	37.51	37.72	37.15	37.34	2164471
2016-04-06	37.31	37.95	37.03	37.88	1526456
2016-04-07	37.38	37.64	36.27	36.55	2617219
2016-04-08	37.02	37.73	36.61	36.76	2549279
2016-04-11	37.08	37.98	37.01	37.25	1477561
2016-04-12	37.49	38.45	37.23	38.20	2256098
2016-04-13	38.70	39.95	38.46	39.69	3259726
2016-04-14	39.56	40.45	39.49	39.87	2305098
2016-04-15	39.93	40.03	39.13	39.40	2450710
2016-04-18	38.93	40.04	38.78	39.96	3431919
2016-04-19	38.81	41.85	38.75	41.64	6270848
2016-04-20	41.30	42.55	41.13	42.35	3849520
2016-04-21	42.80	43.17	42.39	42.49	2854257
2016-04-22	42.55	45.09	42.39	44.02	7311986
2016-04-25	43.73	43.95	43.35	43.68	3738917
2016-04-26	43.75	45.68	43.56	45.13	5452176
2016-04-27	44.95	45.99	44.90	45.53	2970552
2016-04-28	44.95	45.97	44.73	44.93	2692776
2016-04-29	44.71	45.27	43.14	44.40	5702945
2016-05-02	44.57	44.65	43.63	44.34	2650528
2016-05-03	43.61	43.74	42.81	43.37	2512773
2016-05-04	42.74	43.31	41.74	42.28	3138005
2016-05-05	42.47	43.01	42.06	42.28	1812178
2016-05-06	41.98	42.44	41.71	42.28	926612
2016-05-09	42.47	42.67	41.88	42.19	1442035
2016-05-10	42.51	43.11	42.27	42.90	1640116
2016-05-11	42.59	43.50	42.59	43.03	1889455
2016-05-12	43.40	43.82	42.33	42.69	1881681
2016-05-13	42.14	43.14	41.74	41.97	2122017
2016-05-16	42.01	42.88	42.01	42.54	1448831
2016-05-17	42.37	43.48	42.11	43.15	2058766
2016-05-18	43.19	44.85	43.10	44.63	2979771
2016-05-19	44.74	45.14	43.98	44.37	2631583
2016-05-20	44.61	45.18	44.46	45.18	3214516
2016-05-23	45.11	45.46	44.86	45.15	2276658
2016-05-24	45.50	46.25	45.28	45.92	2904420
2016-05-25	46.27	47.25	46.15	46.80	2448905
2016-05-26	46.90	47.00	46.30	46.62	1718776
2016-05-27	46.65	47.05	46.46	47.00	987648
2016-05-31	47.32	47.49	46.66	47.10	2226544
2016-06-01	46.46	47.55	46.03	47.41	2264702
2016-06-02	47.21	47.31	46.55	47.05	3537087
2016-06-03	46.22	46.25	44.82	45.80	2869266
2016-06-06	46.00	46.65	45.88	46.25	2772811
2016-06-07	46.40	46.47	45.96	46.10	2031295
2016-06-08	46.08	46.53	45.84	46.21	1802148
2016-06-09	45.73	45.73	44.84	45.29	2308003
2016-06-10	44.47	44.52	43.98	43.93	2435825
2016-06-13	43.65	44.19	43.39	43.45	2016738
2016-06-14	43.32	43.68	42.27	42.50	1957503
2016-06-15	42.71	43.50	42.44	42.77	1614691
2016-06-16	42.68	42.69	41.14	41.93	2346215
2016-06-17	42.10	42.52	41.84	42.21	1877879
2016-06-20	43.35	43.74	42.36	42.43	2283204
2016-06-21	42.60	42.74	41.85	42.47	1372276
2016-06-22	42.59	43.07	42.39	42.58	1605078
2016-06-23	43.42	44.48	43.39	44.48	2239839
2016-06-24	40.98	42.09	40.01	40.02	4254337
2016-06-27	39.30	39.36	36.82	36.96	4798049
2016-06-28	37.96	38.88	37.50	38.84	3125960
2016-06-29	38.84	39.98	38.66	39.95	3492238
2016-06-30	40.33	41.13	39.89	41.13	3154693
2016-07-01	40.62	41.12	40.43	40.70	2027953
2016-07-05	40.07	40.07	38.82	39.15	1743692
2016-07-06	38.68	39.85	38.39	39.81	1741395
2016-07-07	39.90	40.92	39.90	40.50	1855986
2016-07-08	41.40	41.98	41.04	41.50	1864381
2016-07-11	41.81	42.33	41.59	41.61	2136230
2016-07-12	42.29	42.99	42.26	42.84	2363710
2016-07-13	42.75	43.00	42.28	42.72	1577239
2016-07-14	43.68	43.86	43.23	43.60	1508244
2016-07-15	44.01	44.01	43.40	43.66	1368866
2016-07-18	43.53	43.85	43.37	43.73	1814594
2016-07-19	44.30	44.85	43.35	44.79	3472150
2016-07-20	45.36	45.60	44.81	45.23	2430407
2016-07-21	45.28	45.75	44.97	45.00	1600322
2016-07-22	45.16	45.66	44.88	45.46	1329577
2016-07-25	45.35	45.57	45.14	45.27	1374684
2016-07-26	45.23	45.84	45.18	45.77	1704008
2016-07-27	45.95	46.37	45.47	45.59	1992161
2016-07-28	45.47	45.81	45.06	45.68	995249
2016-07-29	45.60	45.81	45.14	45.24	1414517
2016-08-01	45.38	45.49	44.54	44.63	2002641
2016-08-02	44.56	44.81	43.74	44.00	2648810
2016-08-03	44.05	44.95	44.05	44.73	1997839
2016-08-04	44.67	44.98	44.59	44.83	2076223
2016-08-05	45.57	46.31	45.56	46.23	2429940
2016-08-08	46.39	46.61	45.90	46.02	1406602
2016-08-09	46.10	46.35	45.96	46.08	1643399
2016-08-10	46.01	46.05	45.26	45.33	1038292
2016-08-11	45.45	45.72	45.18	45.52	1453037
2016-08-12	44.96	45.25	44.55	45.19	1293832
2016-08-15	45.45	46.15	45.43	46.10	1564162
2016-08-16	45.92	46.00	45.48	45.49	2219452
2016-08-17	45.33	45.89	45.33	45.67	2152313
2016-08-18	45.73	45.97	45.53	45.95	2819470
2016-08-19	45.92	45.98	45.25	45.85	8281061
2016-08-22	45.74	45.88	45.43	45.76	1446394
2016-08-23	46.00	46.38	45.82	45.85	1844729
2016-08-24	45.88	46.26	45.68	45.81	1130619
2016-08-25	45.70	46.23	45.70	46.07	1077665
2016-08-26	46.37	46.91	46.02	46.85	1834554
2016-08-29	46.92	47.59	46.92	47.16	1540584
2016-08-30	47.37	47.55	47.08	47.45	1337470
2016-08-31	47.56	47.60	46.68	47.29	1406812
2016-09-01	47.50	47.57	46.59	47.03	979058
2016-09-02	47.27	47.61	46.83	47.58	1660107
2016-09-06	47.70	47.70	46.55	46.80	1401997
2016-09-07	46.84	47.05	46.53	46.99	1419953
2016-09-08	47.04	47.32	46.56	46.97	2075852
2016-09-09	46.97	47.44	46.18	46.20	2732042
2016-09-12	45.72	46.50	45.26	46.14	2733686
2016-09-13	45.57	46.22	45.15	46.04	2325108
2016-09-14	46.01	46.38	45.55	45.86	1357806
2016-09-15	45.93	46.73	45.70	46.66	1673433
2016-09-16	47.10	47.10	46.07	46.34	2250862
2016-09-19	46.67	47.01	46.14	46.35	914916
2016-09-20	46.73	46.84	45.97	46.15	1076931
2016-09-21	46.54	46.79	46.04	46.51	1589420
2016-09-22	46.73	46.89	46.40	46.74	990645
2016-09-23	46.43	47.35	46.43	46.96	1561633
2016-09-26	46.54	46.62	45.65	45.72	1419236
2016-09-27	45.47	46.40	45.14	46.34	927573
2016-09-28	46.66	47.70	46.43	47.68	2364514
2016-09-29	47.53	47.81	46.31	46.63	1911368
2016-09-30	46.95	47.63	46.59	47.32	1990996
2016-10-03	46.82	47.64	46.75	47.37	1507764
2016-10-04	47.03	48.31	46.85	47.87	1941673
2016-10-05	48.33	49.62	48.23	49.21	2583883
2016-10-06	49.36	49.61	48.71	49.20	1663505
2016-10-07	49.12	49.48	48.18	48.98	1826557
2016-10-10	49.46	49.75	49.26	49.47	1257733
2016-10-11	49.21	49.45	48.23	48.64	2322631
2016-10-12	48.61	49.05	48.49	48.61	1182119
2016-10-13	48.00	48.06	47.12	47.91	1511092
2016-10-14	48.77	48.99	48.08	48.40	1633374
2016-10-17	48.40	48.63	47.88	48.06	2067931
2016-10-18	49.44	50.54	48.68	50.05	4894844
2016-10-19	50.43	52.04	50.18	51.77	4242733
2016-10-20	51.60	51.88	51.14	51.64	3339616
2016-10-21	51.07	51.65	50.70	51.46	2747254
2016-10-24	51.90	52.15	51.58	51.71	1761850
2016-10-25	51.73	52.18	51.47	51.80	1784047
2016-10-26	51.46	52.16	51.40	52.01	1590258
2016-10-27	52.48	52.59	51.84	52.31	2279124
2016-10-28	52.40	52.40	51.57	52.02	2548133
2016-10-31	52.26	52.42	51.99	52.09	2130213
2016-11-01	52.39	52.55	51.25	52.10	1810932
2016-11-02	51.83	51.95	50.22	50.41	2779895
2016-11-03	50.80	51.19	50.48	50.49	1618936
2016-11-04	50.43	51.10	49.81	50.53	1655079
2016-11-07	51.95	52.25	51.64	52.00	1443132
2016-11-08	51.87	52.24	51.12	52.02	1258678
2016-11-09	54.53	54.99	52.11	54.76	3976210
2016-11-10	55.05	56.75	54.96	56.39	4465380
2016-11-11	56.00	58.18	55.75	57.83	3719620
2016-11-14	58.27	59.43	57.93	59.05	3805753
2016-11-15	58.44	60.19	58.03	60.18	3637851
2016-11-16	58.93	59.98	58.78	59.21	3199792
2016-11-17	59.22	60.59	59.15	60.57	3421913
2016-11-18	60.61	61.08	60.39	61.04	3463271
2016-11-21	61.11	61.38	60.63	60.93	2459629
2016-11-22	61.34	61.93	61.01	61.55	1540319
2016-11-23	61.88	62.44	61.48	62.17	1412276
2016-11-25	62.08	62.20	61.62	62.16	466537
2016-11-28	61.98	62.50	61.05	61.13	1567850
2016-11-29	61.76	62.30	61.51	61.75	1865964
2016-11-30	62.92	63.99	62.87	63.75	3114521
2016-12-01	64.01	65.44	63.97	65.14	2125531
2016-12-02	64.66	65.74	64.40	65.36	2095486
2016-12-05	66.12	66.65	65.48	66.06	2184287
2016-12-06	66.37	67.73	65.61	67.69	1748108
2016-12-07	67.62	68.68	67.01	68.35	3082053
2016-12-08	68.88	70.40	68.05	69.62	2302774
2016-12-09	69.54	70.05	69.01	70.03	1928690
2016-12-12	69.66	70.44	68.30	68.62	2855508
2016-12-13	68.95	69.08	67.43	68.04	2354210
2016-12-14	67.47	69.40	66.40	67.53	3464480
2016-12-15	68.48	69.23	67.75	68.61	2457575
2016-12-16	68.97	68.97	67.67	67.67	4113133
2016-12-19	67.98	68.10	67.25	67.89	1702734
2016-12-20	68.64	69.35	68.25	68.72	7310947
2016-12-21	68.76	69.55	68.39	69.15	1713628
2016-12-22	69.17	69.33	68.51	69.02	945090
2016-12-23	68.99	69.50	68.83	69.25	429381
2016-12-27	69.34	69.67	69.09	69.59	462427
2016-12-28	69.62	69.72	68.43	68.63	726355
2016-12-29	68.82	68.92	67.45	67.92	1197866
2016-12-30	68.30	68.42	67.74	68.11	1033765
2017-01-03	68.93	69.87	68.00	68.96	1908236
2017-01-04	69.31	69.70	69.03	69.54	1677010
2017-01-05	69.87	71.20	68.23	69.54	3138778
2017-01-06	70.00	70.99	69.56	70.27	2621865
2017-01-09	69.59	69.95	68.75	69.54	1181412
2017-01-10	69.16	70.27	68.92	69.61	1530402
2017-01-11	69.43	69.88	68.83	69.81	1198928
2017-01-12	69.55	69.82	68.24	69.22	984835
2017-01-13	69.69	70.56	69.34	69.92	1885004
2017-01-17	67.98	68.25	64.91	65.37	3748072
2017-01-18	65.55	67.16	65.16	67.06	2350326
2017-01-19	67.02	67.42	66.18	66.31	1795160
2017-01-20	66.77	67.46	66.52	66.96	2102570
2017-01-23	66.44	67.22	66.26	67.04	1134134
2017-01-24	67.01	67.90	66.80	67.66	1531113
2017-01-25	68.24	69.58	68.01	69.39	1668579
2017-01-26	69.34	69.92	68.93	69.58	1358329
2017-01-27	69.50	69.54	68.83	69.11	884101
2017-01-30	68.78	68.78	67.43	68.10	1158672
2017-01-31	68.00	68.61	66.88	67.53	1370442
2017-02-01	68.31	69.24	67.78	68.14	1212534
2017-02-02	67.41	67.95	66.80	67.27	1760835
2017-02-03	68.44	68.71	67.71	68.49	2315963
2017-02-06	67.92	69.11	67.84	68.22	1455397
2017-02-07	68.53	68.81	67.75	68.25	1351482
2017-02-08	67.56	67.82	66.90	67.75	1193537
2017-02-09	68.21	68.97	67.77	68.91	1535830
2017-02-10	69.17	69.53	68.55	68.99	1694312
2017-02-13	69.36	70.60	69.36	69.84	2981147
2017-02-14	69.99	72.23	69.75	72.03	2966471
2017-02-15	72.71	73.85	72.36	73.24	4129398
2017-02-16	72.99	73.10	72.02	72.55	1614047
2017-02-17	72.00	72.50	71.58	72.37	1399670
2017-02-21	72.71	73.37	72.29	72.66	1268095
2017-02-22	72.00	72.79	71.53	72.00	1164472
2017-02-23	72.26	72.40	71.48	71.95	1208974
2017-02-24	70.78	71.32	67.91	71.20	1549745
2017-02-27	71.30	71.83	71.25	71.67	1127716
2017-02-28	71.27	71.72	70.66	71.28	1891015
2017-03-01	73.35	75.00	73.22	74.58	2833750
2017-03-02	74.88	74.94	72.45	72.63	1310199
2017-03-03	72.70	73.63	72.39	73.46	2006199
2017-03-06	72.70	73.36	72.13	73.25	1200484
2017-03-07	73.12	73.50	72.50	72.63	1077973
2017-03-08	73.77	74.08	72.29	72.40	2082754
2017-03-09	72.76	73.32	72.02	72.48	1213262
2017-03-10	73.00	73.00	70.88	72.16	1639514
2017-03-13	71.93	72.38	71.44	72.00	849007
2017-03-14	71.38	71.54	70.31	71.49	1360996
2017-03-15	71.92	72.45	70.92	71.01	1166168
2017-03-16	71.69	72.32	70.98	71.89	1301768
2017-03-17	71.92	72.03	70.55	71.36	3373177
2017-03-20	71.09	71.55	70.44	70.65	1324204
2017-03-21	71.08	71.08	65.97	66.37	3305319
2017-03-22	65.92	67.47	64.76	66.97	2007052
2017-03-23	66.78	68.53	66.44	67.15	1760659
2017-03-24	67.69	67.92	66.30	67.23	1458169
2017-03-27	65.56	66.83	64.27	66.73	1847692
2017-03-28	66.50	68.43	66.30	67.97	1780792
2017-03-29	67.87	68.54	67.26	67.83	1134745
2017-03-30	67.88	69.59	67.86	69.13	1303178
2017-03-31	68.72	69.10	68.24	68.58	1144915
2017-04-03	68.74	69.17	67.16	68.44	972499
2017-04-04	67.99	68.80	67.82	68.62	949733
2017-04-05	69.44	69.70	67.19	67.26	1121147
2017-04-06	67.14	68.32	66.48	68.01	1469390
2017-04-07	67.32	68.77	67.32	68.14	1287438
2017-04-10	68.12	68.55	66.93	67.31	1357358
2017-04-11	66.57	67.09	65.91	67.05	1396299
2017-04-12	67.30	67.30	66.00	66.12	1542654
2017-04-13	65.73	66.47	64.87	65.21	1503433
2017-04-17	65.34	66.93	64.75	66.93	2723689
2017-04-18	65.78	68.25	65.15	67.71	3805791
2017-04-19	68.60	69.71	67.77	67.97	2668062
2017-04-20	68.63	69.43	68.25	69.21	2607093
2017-04-21	68.90	69.60	67.94	68.71	3358666
2017-04-24	70.68	71.57	70.08	70.11	2404653
2017-04-25	71.01	71.30	70.06	70.65	2260687
2017-04-26	70.56	72.30	70.54	71.58	1933559
2017-04-27	71.75	71.76	70.06	70.75	1937884
2017-04-28	70.90	71.66	70.55	70.70	2982418
2017-05-01	71.05	71.93	70.74	71.48	1493159
2017-05-02	71.46	71.79	70.77	71.18	1422399
2017-05-03	70.61	72.04	70.29	71.98	1692269
2017-05-04	72.91	73.41	71.70	71.94	1958543
2017-05-05	72.19	72.23	70.90	71.60	994321
2017-05-08	71.74	72.50	71.57	71.91	1446675
2017-05-09	72.17	72.51	70.72	71.21	1307123
2017-05-10	71.05	71.49	70.79	71.33	1046159
2017-05-11	70.91	71.15	69.67	70.64	1553563
2017-05-12	70.06	70.34	69.18	70.10	1700230
2017-05-15	70.52	71.13	70.32	70.84	1686446
2017-05-16	70.97	71.43	70.36	71.28	1099308
2017-05-17	69.21	69.61	66.70	67.27	2471283
2017-05-18	67.11	68.28	67.11	67.63	1864177
2017-05-19	67.96	69.17	67.81	68.36	1993172
2017-05-22	68.64	69.17	68.07	68.64	1561054
2017-05-23	68.70	70.08	68.17	69.57	1346961
2017-05-24	69.72	69.81	68.40	69.20	1955186
2017-05-25	69.62	69.84	68.73	69.07	1406335
2017-05-26	68.93	69.67	68.73	69.22	1068055
2017-05-30	68.85	68.99	67.87	68.50	1749878
2017-05-31	68.63	68.63	67.17	68.56	2445850
2017-06-01	69.20	69.24	67.69	69.08	1361800
2017-06-02	68.25	69.08	67.63	68.57	1276880
2017-06-05	68.63	69.60	68.52	69.11	1221445
2017-06-06	68.25	68.91	67.93	68.42	1791451
2017-06-07	68.64	69.43	68.49	68.85	1199530
2017-06-08	68.81	71.53	68.60	70.79	2230420
2017-06-09	72.00	73.16	71.49	72.67	2107306
2017-06-12	72.62	73.58	72.10	72.54	1989713
2017-06-13	74.00	74.45	73.52	73.87	3165506
2017-06-14	73.30	74.51	72.59	74.26	2173325
2017-06-15	73.67	74.76	73.65	74.08	1602499
2017-06-16	74.16	75.01	73.84	74.12	4587705
2017-06-19	74.64	75.30	74.40	74.62	1361678
2017-06-20	74.42	74.44	73.12	73.28	1806821
2017-06-21	73.59	73.72	71.96	72.32	1858550
2017-06-22	72.32	72.40	71.14	71.42	2143247
2017-06-23	71.88	71.96	70.47	70.85	2141193
2017-06-26	71.03	71.75	70.46	71.07	1377972
2017-06-27	71.70	72.77	71.25	71.80	1472738
2017-06-28	72.47	72.95	71.92	71.94	2826797
2017-06-29	73.78	74.97	72.13	72.79	2187117
2017-06-30	73.10	73.67	72.46	73.24	1415464
2017-07-03	73.91	74.93	73.65	74.39	650630
2017-07-05	74.61	74.71	73.64	74.43	1277596
2017-07-06	74.55	75.05	73.97	74.13	1140915
2017-07-07	74.84	74.98	73.76	74.67	991647
2017-07-10	74.38	75.44	74.21	75.13	1259989
2017-07-11	75.19	75.72	74.73	75.23	1550168
2017-07-12	74.92	75.34	74.60	74.89	1295685
2017-07-13	75.11	75.29	74.69	75.10	1872650
2017-07-14	74.13	74.63	73.19	74.26	1606745
2017-07-17	74.15	74.67	73.64	74.52	2020056
2017-07-18	73.00	74.10	72.39	73.05	2364686
2017-07-19	73.40	73.56	71.90	72.49	2439782
2017-07-20	72.59	73.28	72.15	72.43	1946970
2017-07-21	72.11	72.91	71.72	72.46	1931752
2017-07-24	72.50	73.51	72.50	73.28	1613091
2017-07-25	74.74	75.20	73.77	74.13	1932998
2017-07-26	74.52	74.61	72.38	72.53	1626295
2017-07-27	72.66	72.66	71.11	72.01	1774375
2017-07-28	72.02	72.41	71.18	71.98	985884
2017-07-31	72.02	73.03	72.02	72.31	1673386
2017-08-01	72.96	73.09	71.92	72.31	1839935
2017-08-02	72.21	72.73	72.05	72.49	1539834
2017-08-03	72.58	73.34	72.49	72.84	2095228
2017-08-04	73.57	74.77	73.46	73.86	1109142
2017-08-07	73.90	74.23	73.33	73.43	710010
2017-08-08	73.30	74.76	73.12	73.46	1437251
2017-08-09	72.83	73.30	71.84	72.47	1097166
2017-08-10	71.98	72.11	70.36	70.81	1812896
2017-08-11	70.74	71.23	69.86	70.21	1382877
2017-08-14	71.14	71.91	70.95	71.67	1254125
2017-08-15	72.50	73.28	71.88	71.94	987179
2017-08-16	72.31	72.78	71.42	71.66	1295737
2017-08-17	71.35	71.76	69.39	69.48	1176432
2017-08-18	69.16	70.10	68.88	69.37	1523539
2017-08-21	69.41	69.51	68.45	68.77	1230398
2017-08-22	69.17	69.99	69.09	69.85	1367129
2017-08-23	69.31	70.64	69.06	70.11	702513
2017-08-24	70.39	70.86	70.14	70.37	880948
2017-08-25	70.57	70.95	70.28	70.32	724670
2017-08-28	70.54	70.59	68.99	69.24	1521028
2017-08-29	68.26	68.93	67.67	68.59	1707961
2017-08-30	68.73	69.18	68.54	68.65	1790849
2017-08-31	69.06	69.07	68.10	68.25	1906330
2017-09-01	68.47	69.76	68.33	69.30	1720131
2017-09-05	68.60	68.60	66.54	66.74	2407202
2017-09-06	67.15	67.41	66.64	66.88	1494525
2017-09-07	66.71	66.77	64.04	64.46	2036010
2017-09-08	64.35	65.18	64.30	64.72	1703665
2017-09-11	65.69	67.04	65.59	66.75	2615787
2017-09-12	68.04	69.83	67.84	69.20	2569986
2017-09-13	68.95	69.07	68.15	68.48	2894479
2017-09-14	68.71	68.92	68.05	68.18	1673282
2017-09-15	67.98	69.11	67.83	69.09	2822577
2017-09-18	69.38	70.76	69.20	70.68	1588138
2017-09-19	70.76	71.87	70.44	71.84	1470211
2017-09-20	71.98	72.70	70.84	72.53	2134681
2017-09-21	72.60	73.45	72.43	73.33	1351983
2017-09-22	72.81	73.54	72.47	73.42	1023469
2017-09-25	73.24	73.94	73.00	73.62	1306795
2017-09-26	73.80	74.18	73.43	73.78	1334075
2017-09-27	75.00	75.98	74.52	75.12	2020942
2017-09-28	75.29	75.61	74.59	75.52	1416104
2017-09-29	75.60	76.76	75.47	76.26	970408
2017-10-02	76.36	76.75	75.83	76.65	1568073
2017-10-03	76.63	76.73	75.61	76.17	1643743
2017-10-04	76.17	76.66	75.18	75.30	1606266
2017-10-05	75.67	77.05	75.03	77.00	2064291
2017-10-06	77.37	77.95	76.72	76.92	1730654
2017-10-09	77.09	77.17	76.28	76.41	17246527
2017-10-10	76.66	77.33	76.42	76.95	1120239
2017-10-11	76.69	76.96	76.24	76.57	854068
2017-10-12	76.73	76.87	75.73	75.83	1327983
2017-10-13	75.72	76.05	74.89	75.55	1287829
2017-10-16	75.61	76.14	74.97	75.34	2315845
2017-10-17	76.03	76.81	74.66	74.80	2615935
2017-10-18	75.53	76.76	74.83	76.57	2010551
2017-10-19	75.84	77.61	75.29	77.48	1832679
2017-10-20	78.50	79.20	78.23	79.07	2181456
2017-10-23	79.13	79.22	78.45	78.54	2230051
2017-10-24	79.00	80.04	78.99	79.56	1963316
2017-10-25	80.22	80.25	78.34	78.88	1329845
2017-10-26	79.12	80.01	79.12	79.71	1313259
2017-10-27	79.35	80.00	79.19	79.79	965401
2017-10-30	79.28	79.58	78.39	78.82	960513
2017-10-31	78.64	79.48	78.46	78.57	1206367
2017-11-01	79.08	79.78	78.39	78.45	1161243
2017-11-02	78.45	79.92	78.10	79.44	1484196
2017-11-03	79.20	80.25	79.04	79.75	1584339
2017-11-06	79.51	79.72	78.87	79.54	1124402
2017-11-07	79.49	79.71	77.02	77.16	1606671
2017-11-08	76.68	76.88	75.57	76.14	1980854
2017-11-09	75.45	76.30	74.34	75.28	1393162
2017-11-10	75.55	76.22	74.89	74.93	1165647
2017-11-13	74.33	77.15	74.16	76.94	2256345
2017-11-14	76.53	79.35	76.53	78.71	2557814
2017-11-15	77.70	79.69	76.83	78.88	1942937
2017-11-16	79.54	79.99	78.31	78.42	1237679
2017-11-17	78.30	79.82	77.88	79.13	1262438
2017-11-20	79.41	80.04	79.28	79.80	1222872
2017-11-21	80.06	80.06	79.19	79.40	1171181
2017-11-22	79.51	80.09	79.17	79.34	875462
2017-11-24	79.59	79.66	78.54	78.67	433526
2017-11-27	78.76	79.29	78.39	78.64	1039552
2017-11-28	78.67	81.01	78.67	80.83	1762534
2017-11-29	81.46	84.83	81.45	83.49	3202183
2017-11-30	84.18	85.28	83.21	83.31	2650521
2017-12-01	83.45	84.81	81.46	83.78	2054497
2017-12-04	85.58	86.78	84.52	85.11	3165900
2017-12-05	85.20	85.61	83.85	83.94	1365893
2017-12-06	83.65	84.02	83.09	83.23	1386751
2017-12-07	82.77	84.96	82.70	84.43	1812893
2017-12-08	84.90	85.63	84.68	85.40	1348219
2017-12-11	85.22	85.47	84.39	84.67	1257950
2017-12-12	85.06	86.26	84.92	85.87	1571357
2017-12-13	85.81	86.45	84.73	84.51	1626558
2017-12-14	84.89	85.03	83.74	83.75	1478683
2017-12-15	84.39	85.90	84.14	85.29	3543931
2017-12-18	86.11	86.84	85.73	86.26	1676243
2017-12-19	87.05	87.48	86.46	86.54	2150398
2017-12-20	87.51	87.63	85.62	86.56	1215674
2017-12-21	87.19	88.07	87.04	87.66	2063494
2017-12-22	87.95	88.22	87.25	87.74	1176672
2017-12-26	87.61	88.20	86.96	87.33	641469
2017-12-27	87.12	87.36	86.78	87.12	765910
2017-12-28	87.28	87.50	86.66	87.29	805152
2017-12-29	87.43	87.62	86.76	86.81	786535
2018-01-02	87.36	87.48	86.08	86.57	1053873
2018-01-03	86.50	86.95	86.02	86.54	1228074
2018-01-04	87.20	88.49	87.04	87.51	1349909
2018-01-05	88.50	88.57	87.67	88.47	1296089
2018-01-08	88.24	88.99	88.07	88.72	1385208
2018-01-09	88.98	91.10	88.76	90.37	2006981
2018-01-10	90.78	92.42	90.66	91.31	1374410
2018-01-11	91.86	92.53	91.57	92.52	2038522
2018-01-12	93.00	93.54	92.55	93.04	1623517
2018-01-16	92.88	95.49	92.88	93.79	2376558
2018-01-17	94.19	95.05	92.97	94.76	1845395
2018-01-18	95.27	95.60	93.49	93.81	1303939
2018-01-19	93.78	95.27	93.78	94.99	2508044
2018-01-22	95.05	95.33	94.28	95.21	1883604
2018-01-23	94.92	95.67	94.32	95.25	1502586
2018-01-24	95.51	95.97	94.75	95.53	1519723
2018-01-25	95.70	95.92	94.36	94.70	1604086
2018-01-26	95.05	95.88	94.56	95.81	1069371
2018-01-29	95.45	96.53	95.09	95.15	899536
2018-01-30	94.38	95.70	94.04	94.76	1005635
2018-01-31	94.95	95.68	94.78	95.22	1084482
2018-02-01	95.16	97.03	94.95	97.03	1239815
2018-02-02	97.00	98.18	94.74	94.96	1932682
2018-02-05	93.48	95.06	90.32	90.72	2090338
2018-02-06	88.69	93.16	88.15	92.77	2115997
2018-02-07	92.12	95.13	92.09	93.58	1911790
2018-02-08	93.58	93.58	89.14	89.18	1523429
2018-02-09	91.13	92.42	88.34	91.61	1709087
2018-02-12	92.19	94.31	91.70	93.30	1604950
2018-02-13	92.45	93.99	92.20	93.84	1180963
2018-02-14	93.69	97.54	93.69	97.40	1727601
2018-02-15	97.90	98.30	97.02	97.67	1297532
2018-02-16	96.98	99.03	96.50	97.82	1308277
2018-02-20	97.40	98.59	96.63	97.20	933808
2018-02-21	97.35	99.80	97.31	98.41	1023877
2018-02-22	99.25	99.60	96.39	96.67	1060567
2018-02-23	97.19	98.72	96.97	98.68	1066251
2018-02-26	99.28	99.67	98.20	99.67	1224564
2018-02-27	99.50	101.73	98.53	98.61	1213465
2018-02-28	99.24	100.18	97.22	97.22	1821693
2018-03-01	97.22	97.87	95.55	96.93	2573784
2018-03-02	96.18	98.58	95.39	98.29	1821745
2018-03-05	97.48	99.45	96.15	98.85	1695629
2018-03-06	99.60	100.82	98.54	100.65	1159583
2018-03-07	99.57	101.30	99.37	101.17	1139568
2018-03-08	101.64	101.92	98.65	100.34	1498162
2018-03-09	101.35	102.42	100.52	102.21	1370219
2018-03-12	102.30	102.66	100.54	100.82	1650796
2018-03-13	101.49	101.49	98.90	99.10	1641392
2018-03-14	99.82	99.82	97.31	97.72	1111355
2018-03-15	98.24	98.88	97.23	98.05	1161486
2018-03-16	98.83	99.80	98.19	98.94	2713805
2018-03-19	98.64	99.14	96.66	98.03	937703
2018-03-20	98.71	99.52	98.19	98.56	1351934
2018-03-21	98.60	100.50	98.17	98.99	1470940
2018-03-22	98.00	98.23	94.43	94.76	2714429
2018-03-23	95.25	95.49	91.50	91.69	1635081
2018-03-26	93.58	96.49	93.38	96.14	1674661
2018-03-27	96.74	97.36	93.69	94.43	1937225
2018-03-28	94.72	95.58	93.39	94.27	1682590
2018-03-29	94.77	96.29	93.85	95.93	1596937
2018-04-02	95.62	96.21	92.56	93.82	1595570
2018-04-03	94.12	95.80	93.83	95.44	1615116
2018-04-04	93.77	97.03	93.39	96.73	1584170
2018-04-05	97.76	98.60	97.14	97.94	1457928
2018-04-06	96.91	97.31	93.95	94.92	1589473
2018-04-09	96.19	97.97	95.45	95.55	1642129
2018-04-10	98.07	98.07	96.15	97.38	1390643
2018-04-11	96.32	97.23	95.90	96.26	928931
2018-04-12	97.19	99.10	96.76	98.48	1332544
2018-04-13	99.15	99.37	95.35	96.07	1443902
2018-04-16	96.63	97.20	95.38	96.11	2128103
2018-04-17	94.60	94.90	91.95	92.74	4065252
2018-04-18	92.92	94.54	92.11	93.28	2225410
2018-04-19	93.51	95.43	93.25	95.04	1779325
2018-04-20	95.02	96.27	94.86	95.49	1651060
2018-04-23	95.86	96.53	95.24	96.01	952354
2018-04-24	96.83	98.25	95.11	96.27	1868229
2018-04-25	95.86	96.81	94.71	96.07	1152262
2018-04-26	95.70	96.44	95.07	95.70	974386
2018-04-27	95.41	96.48	95.30	96.29	1246365
2018-04-30	96.62	97.40	94.57	94.58	870248
2018-05-01	94.42	95.06	93.45	94.85	1137876
2018-05-02	94.59	95.93	94.08	94.30	1820041
2018-05-03	93.91	94.02	91.53	92.98	1479723
2018-05-04	92.07	94.70	91.49	94.08	885119
2018-05-07	94.37	94.63	93.29	94.05	1136338
2018-05-08	94.28	96.81	94.21	95.77	1945033
2018-05-09	96.29	97.77	95.73	97.32	1193364
2018-05-10	97.24	98.58	96.74	97.91	848054
2018-05-11	98.15	98.62	97.28	97.90	1097679
2018-05-14	98.36	98.60	97.46	98.02	1015740
2018-05-15	97.73	99.25	97.73	98.40	1163964
2018-05-16	98.10	99.60	98.10	99.02	1260786
2018-05-17	98.68	99.48	98.14	99.37	1316131
2018-05-18	99.03	99.27	98.11	98.36	972189
2018-05-21	98.69	99.65	98.58	98.80	1485199
2018-05-22	99.10	101.05	99.00	100.31	1743807
2018-05-23	99.60	100.25	98.45	98.99	1354880
2018-05-24	98.66	99.19	97.04	99.00	962935
2018-05-25	98.07	98.71	97.46	97.76	1082910
2018-05-29	96.37	96.81	93.15	93.76	2178151
2018-05-30	95.13	95.57	94.02	95.00	1467754
2018-05-31	94.92	95.54	94.00	94.29	2061667
2018-06-01	95.70	96.30	95.27	95.75	1323357
2018-06-04	96.12	96.64	95.86	96.62	1634378
2018-06-05	96.40	96.42	95.29	95.67	947985
2018-06-06	96.40	98.25	96.16	97.43	1999074
2018-06-07	97.85	98.30	96.27	96.72	2018322
2018-06-08	96.91	97.18	95.96	96.47	1252196
2018-06-11	96.62	97.04	94.48	94.71	2145321
2018-06-12	95.33	96.52	94.92	95.77	2147781
2018-06-13	96.31	97.79	95.50	95.54	1502128
2018-06-14	96.18	96.96	94.41	95.18	1514844
2018-06-15	94.68	95.19	93.17	94.57	2475976
2018-06-18	93.71	95.17	93.05	94.68	1622326
2018-06-19	93.75	95.57	93.64	95.31	1661050
2018-06-20	96.11	96.35	95.44	95.54	1408926
2018-06-21	95.45	96.47	94.70	96.01	1699481
2018-06-22	97.25	98.25	94.84	95.44	3443117
2018-06-25	94.71	94.84	92.71	93.99	1761326
2018-06-26	94.13	94.30	92.28	92.81	2007753
2018-06-27	92.59	92.90	90.40	91.00	2423737
2018-06-28	91.18	91.81	90.40	91.34	2183331
2018-06-29	92.33	93.16	90.88	90.92	1755204
2018-07-02	90.48	91.88	90.36	91.77	1597315
2018-07-03	91.94	92.44	90.23	90.44	1070399
2018-07-05	91.21	91.26	89.94	90.33	1266004
2018-07-06	89.92	91.15	89.40	90.62	1055649
2018-07-09	91.39	93.37	90.88	93.12	2351358
2018-07-10	93.49	93.88	92.07	92.48	1446355
2018-07-11	91.92	92.68	91.45	91.62	1402260
2018-07-12	92.45	92.45	89.63	90.49	1630133
2018-07-13	90.00	90.00	88.63	89.46	2222244
2018-07-16	89.79	91.19	89.72	90.70	1654040
2018-07-17	90.99	92.77	89.63	91.86	3593014
2018-07-18	93.00	93.96	92.01	93.77	2866748
2018-07-19	93.49	94.06	92.21	93.57	2026243
2018-07-20	93.70	95.08	92.85	94.22	1973346
2018-07-23	94.27	95.99	94.22	95.77	1683384
2018-07-24	96.00	96.46	95.10	95.50	2052632
2018-07-25	96.73	97.57	94.99	96.10	2062300
2018-07-26	96.30	96.75	95.16	95.25	1402012
2018-07-27	95.56	96.63	95.37	96.29	1451619
2018-07-30	96.54	97.15	95.78	96.62	1807455
2018-07-31	96.78	97.77	95.98	96.94	2820222
2018-08-01	97.67	99.48	97.49	97.62	1865240
2018-08-02	96.83	98.78	96.57	98.39	1986556
2018-08-03	98.21	98.86	97.80	98.02	1925225
2018-08-06	98.15	98.19	96.93	97.56	1089156
2018-08-07	97.76	98.54	97.68	97.96	1060198
2018-08-08	97.96	98.96	97.40	98.61	1067758
2018-08-09	98.37	98.63	97.62	97.91	921916
2018-08-10	96.79	97.47	96.40	97.14	1202965
2018-08-13	97.13	97.47	96.14	96.26	1100348
2018-08-14	96.55	97.90	96.55	97.58	1246685
2018-08-15	96.87	97.53	96.21	96.66	1068263
2018-08-16	97.13	99.57	97.13	98.69	1911702
2018-08-17	98.54	99.44	98.18	99.23	1196076
2018-08-20	99.14	99.66	98.85	99.27	1064061
2018-08-21	99.62	100.64	99.18	99.43	1565649
2018-08-22	99.30	99.77	98.68	99.26	1412931
2018-08-23	99.18	99.37	98.32	98.60	946954
2018-08-24	99.16	99.32	98.45	98.63	1305964
2018-08-27	98.63	99.61	98.63	98.85	1264972
2018-08-28	99.10	99.12	98.18	98.72	1298186
2018-08-29	98.90	98.96	97.89	98.43	1147507
2018-08-30	98.23	98.23	96.53	96.74	1620609
2018-08-31	96.42	97.70	95.89	97.48	1491523
2018-09-04	97.64	98.07	97.06	97.74	1581528
2018-09-05	97.53	98.57	97.53	97.98	1712417
2018-09-06	98.05	98.40	97.16	97.88	1798143
2018-09-07	98.08	98.28	96.96	97.28	1327268
2018-09-10	97.73	97.76	97.05	97.13	1234571
2018-09-11	97.06	98.75	96.95	98.33	2422916
2018-09-12	97.71	98.07	94.66	94.35	2841689
2018-09-13	94.68	94.89	92.48	93.01	2519089
2018-09-14	93.19	94.06	92.96	93.19	1645626
2018-09-17	93.43	93.94	92.01	92.74	1281884
2018-09-18	92.72	92.92	92.00	92.39	1671258
2018-09-19	92.43	94.16	92.36	93.86	1331467
2018-09-20	94.23	95.39	94.23	94.69	1121234
2018-09-21	94.84	94.85	94.20	94.63	1820148
2018-09-24	94.52	94.63	93.41	93.75	1085143
2018-09-25	94.30	94.52	93.36	93.44	913265
2018-09-26	93.90	94.14	91.44	91.67	1843779
2018-09-27	91.77	91.89	90.54	91.01	1359692
2018-09-28	90.47	91.00	89.98	90.20	1392972
2018-10-01	91.36	91.52	90.14	90.23	1426381
2018-10-02	90.30	90.64	89.42	89.78	2026290
2018-10-03	90.50	92.29	90.50	92.09	2107376
2018-10-04	92.37	93.80	91.71	92.72	1369771
2018-10-05	93.03	93.28	91.60	92.04	816485
2018-10-08	92.23	92.82	91.39	92.49	709444
2018-10-09	92.25	92.54	91.50	91.92	729288
2018-10-10	91.89	92.34	89.06	89.17	1886050
2018-10-11	88.65	89.14	85.72	85.80	2493367
2018-10-12	86.91	86.95	82.35	84.73	3012942
2018-10-15	84.15	84.71	82.92	83.52	2834503
2018-10-16	84.01	85.42	81.82	83.90	4937816
2018-10-17	83.98	86.00	82.10	85.08	3220955
2018-10-18	84.48	85.70	83.40	83.55	2120894
2018-10-19	83.61	85.74	82.97	84.41	2053070
2018-10-22	84.73	84.95	81.00	81.14	1529747
2018-10-23	79.80	81.77	78.25	81.05	1977988
2018-10-24	80.82	81.07	78.11	78.27	2218436
2018-10-25	78.98	80.54	78.51	79.71	1561779
2018-10-26	79.05	80.09	78.30	78.81	1752155
2018-10-29	80.35	81.32	78.99	79.78	1648164
2018-10-30	80.30	80.95	79.16	80.76	2372232
2018-10-31	81.95	83.54	81.49	81.56	2621162
2018-11-01	81.96	83.41	81.72	82.70	2238807
2018-11-02	83.81	85.12	82.64	83.51	2859800
2018-11-05	83.51	84.21	82.71	83.55	1876016
2018-11-06	83.42	83.93	82.86	83.69	1562663
2018-11-07	83.83	84.35	81.70	83.55	1892337
2018-11-08	83.21	85.03	83.03	84.51	1513171
2018-11-09	84.29	84.99	84.01	84.69	3201805
2018-11-12	85.16	85.54	83.55	83.64	1973240
2018-11-13	83.17	84.67	82.65	82.76	1951256
2018-11-14	83.40	83.90	79.98	80.71	2100359
2018-11-15	79.96	82.06	79.44	81.96	2213151
2018-11-16	81.35	81.72	80.65	81.40	1864820
2018-11-19	81.50	82.18	79.94	80.66	1596835
2018-11-20	80.10	80.58	78.70	78.88	1958737
2018-11-21	79.21	80.26	78.19	79.05	1671086
2018-11-23	78.38	78.87	77.33	78.37	812469
2018-11-26	79.40	80.46	79.12	80.10	2119070
2018-11-27	79.37	80.94	78.84	79.33	2121039
2018-11-28	79.27	80.57	78.45	79.96	1880040
2018-11-29	79.45	79.91	78.42	78.99	1973818
2018-11-30	78.61	80.17	78.59	79.18	2675717
2018-12-03	80.31	81.12	79.32	79.78	2561882
2018-12-04	79.17	79.90	75.98	76.40	3063326
2018-12-06	74.55	75.24	73.51	75.15	3237624
2018-12-07	75.14	76.24	73.65	74.03	3209712
2018-12-10	73.25	73.79	71.20	72.18	2464180
2018-12-11	72.91	73.82	71.27	71.35	2220610
2018-12-12	72.36	73.42	71.59	71.92	4063763
2018-12-13	71.98	72.39	69.39	69.63	3617220
2018-12-14	68.79	70.59	68.67	68.98	4346631
2018-12-17	68.54	70.36	68.23	69.52	3506884
2018-12-18	69.79	70.47	67.55	68.10	3061669
2018-12-19	68.00	69.29	66.54	67.18	3486508
2018-12-20	66.42	67.49	65.79	66.53	2889320
2018-12-21	66.44	67.71	65.37	65.56	3712570
2018-12-24	64.75	65.50	63.89	64.45	1163383
2018-12-26	64.59	67.88	63.69	67.84	1730959
2018-12-27	66.65	67.92	65.46	67.92	2000617
2018-12-28	68.24	69.10	67.34	67.88	2103089
2018-12-31	68.03	68.91	67.49	68.69	1466715
2019-01-02	67.57	70.00	67.46	69.74	1523352
2019-01-03	69.66	70.40	69.06	69.28	1760930
2019-01-04	70.58	71.83	70.29	71.50	2682231
2019-01-07	71.25	72.87	70.81	72.13	1617816
2019-01-08	72.63	72.88	71.00	72.32	1528969
2019-01-09	72.76	73.68	72.27	73.22	1254682
2019-01-10	73.13	73.46	72.27	73.08	1118225
2019-01-11	72.35	73.64	71.88	73.31	1561746
2019-01-14	72.65	74.45	72.44	73.95	3054114
2019-01-15	73.88	74.21	72.75	74.04	2070432
2019-01-16	75.52	78.50	75.45	78.13	3569451
2019-01-17	78.12	79.80	77.45	79.70	2386170
2019-01-18	80.18	81.23	79.34	81.19	2389981
2019-01-22	80.71	81.17	79.75	80.17	2500149
2019-01-23	80.70	81.61	80.16	81.13	2461205
2019-01-24	80.60	81.96	80.60	81.69	2316754
2019-01-25	82.33	82.48	81.49	82.07	2088944
2019-01-28	81.64	82.61	81.19	82.31	1598791
2019-01-29	82.26	82.81	81.91	82.01	1324652
2019-01-30	82.44	82.55	80.79	80.92	2203108
2019-01-31	80.50	80.74	77.68	78.74	4039475
2019-02-01	78.99	79.60	78.26	78.96	2188438
2019-02-04	78.94	79.67	78.59	79.53	1182011
2019-02-05	79.57	79.95	78.94	79.58	1727079
2019-02-06	79.32	79.99	79.15	79.60	1381182
2019-02-07	83.88	85.07	82.80	83.45	5675049
2019-02-08	82.91	83.22	81.21	82.34	2171851
2019-02-11	82.45	83.20	82.14	83.06	1833278
2019-02-12	83.97	84.78	83.61	84.26	1885177
2019-02-13	84.53	85.08	84.15	84.47	2093633
2019-02-14	83.33	84.14	82.25	83.66	1589850
2019-02-15	84.56	86.45	84.51	86.37	1720160
2019-02-19	86.00	87.77	86.00	87.44	1950706
2019-02-20	87.27	88.47	86.86	88.31	1697065
2019-02-21	88.31	88.81	87.26	87.74	1306014
2019-02-22	87.80	88.24	87.47	88.10	1109940
2019-02-25	88.70	88.96	86.95	87.12	1594953
2019-02-26	86.85	87.55	85.87	86.37	1212667
2019-02-27	86.70	87.84	86.31	87.82	1268784
2019-02-28	88.05	88.17	86.99	87.11	1794091
2019-03-01	87.67	88.35	86.15	86.86	1640756
2019-03-04	86.82	87.80	85.73	86.52	1457208
2019-03-05	86.03	86.75	85.12	86.38	1687683
2019-03-06	85.51	86.18	84.28	84.54	1806672
2019-03-07	84.28	84.39	82.19	82.80	2771788
2019-03-08	82.08	83.52	81.87	83.47	2003378
2019-03-11	83.00	83.38	82.00	82.49	3114077
2019-03-12	82.84	83.14	81.71	82.23	2487861
2019-03-13	82.08	82.80	81.40	81.77	2038583
2019-03-14	81.89	82.83	81.89	82.16	1620501
2019-03-15	81.95	82.81	81.74	82.27	3062604
2019-03-18	82.66	83.43	82.52	82.90	1717085
2019-03-19	83.54	83.72	80.66	80.80	2321059
2019-03-20	80.40	80.55	77.24	77.25	3206627
2019-03-21	76.76	76.88	75.22	75.36	2831939
2019-03-22	74.60	74.60	71.39	72.07	2509721
2019-03-25	72.18	73.03	71.18	71.79	2244317
2019-03-26	72.26	73.02	71.55	72.84	2337962
2019-03-27	72.75	73.30	71.50	72.26	1833302
2019-03-28	72.44	73.17	72.01	73.10	1584916
2019-03-29	73.74	74.18	72.85	73.32	1678825
2019-04-01	73.88	76.25	73.86	76.08	2311181
2019-04-02	75.81	77.56	75.53	76.93	2282352
2019-04-03	78.14	78.97	76.60	76.89	1904395
2019-04-04	75.29	78.05	75.29	77.46	2197011
2019-04-05	77.56	78.11	76.54	77.63	2283019
2019-04-08	77.59	78.60	77.44	78.23	1837589
2019-04-09	77.75	77.98	76.66	77.14	1347299
2019-04-10	77.16	77.59	76.09	77.47	1924223
2019-04-11	77.78	78.95	77.40	78.08	2159233
2019-04-12	79.49	80.62	78.66	80.33	2358199
2019-04-15	80.00	80.32	78.67	78.95	2218487
2019-04-16	77.39	79.94	76.24	79.39	3417659
2019-04-17	79.29	79.67	78.42	79.26	1802779
2019-04-18	79.32	79.48	78.04	78.25	2017607
2019-04-22	78.27	78.91	77.82	78.31	1277452
2019-04-23	78.17	79.04	76.81	79.01	1872376
2019-04-24	78.21	78.21	75.96	77.24	2086705
2019-04-25	77.05	77.90	76.45	77.28	1880140
2019-04-26	77.27	78.15	76.73	77.75	1180116
2019-04-29	78.24	79.74	77.95	78.79	1823017
2019-04-30	78.85	78.98	77.41	78.59	1756179
2019-05-01	78.42	79.13	76.62	76.99	1817679
2019-05-02	77.05	78.64	77.05	78.19	1415275
2019-05-03	78.25	78.90	78.03	78.14	1506366
2019-05-06	76.92	78.31	76.64	77.91	1082397
2019-05-07	77.03	77.23	76.02	76.49	1445298
2019-05-08	75.97	76.60	75.30	75.87	1899183
2019-05-09	74.92	76.39	74.45	76.22	1763453
2019-05-10	75.90	77.13	75.04	76.72	1485335
2019-05-13	75.26	75.65	73.10	73.42	2229189
2019-05-14	73.60	75.24	73.37	74.61	2395340
2019-05-15	73.67	73.67	71.85	72.93	1663048
2019-05-16	73.48	74.75	73.39	74.09	1566849
2019-05-17	73.15	74.29	72.82	73.51	1052519
2019-05-20	73.48	73.96	73.24	73.69	1289559
2019-05-21	74.23	74.54	73.84	74.50	1079022
2019-05-22	73.99	74.14	73.33	73.46	1075902
2019-05-23	72.72	72.72	71.25	71.65	1261353
2019-05-24	71.97	72.74	71.96	72.42	1295251
2019-05-28	72.12	72.47	71.33	71.39	1587212
2019-05-29	70.48	71.80	69.94	71.60	1723101
2019-05-30	71.78	72.15	70.16	70.86	1175279
2019-05-31	69.84	70.16	68.62	68.82	2212216
2019-06-03	68.72	70.28	68.48	69.87	1634952
2019-06-04	70.92	72.22	70.92	72.05	1669865
2019-06-05	71.91	72.06	70.45	71.22	1704541
2019-06-06	71.09	71.42	70.04	71.22	1389552
2019-06-07	71.07	71.07	69.88	70.14	1860028
2019-06-10	71.04	71.85	70.05	70.16	1927784
2019-06-11	70.67	72.12	70.47	71.11	2255345
2019-06-12	71.18	71.22	69.46	69.31	1671905
2019-06-13	69.51	70.05	69.07	69.40	1405736
2019-06-14	69.62	70.44	68.37	70.21	1349743
2019-06-17	70.02	70.59	69.06	69.20	1100598
2019-06-18	68.63	70.94	68.63	70.51	1718427
2019-06-19	70.93	72.04	69.06	69.24	2444740
2019-06-20	69.66	70.06	68.19	70.02	2170978
2019-06-21	69.92	70.80	69.84	70.05	3068482
2019-06-24	69.79	70.70	69.29	69.49	1488357
2019-06-25	69.39	70.33	68.16	69.90	1912644
2019-06-26	70.32	71.34	70.16	70.46	1495625
2019-06-27	70.73	71.75	70.72	71.37	1646433
2019-06-28	72.09	72.87	71.14	72.64	2698296
2019-07-01	73.50	74.11	72.66	73.01	1643028
2019-07-02	71.50	72.22	70.05	70.59	2568868
2019-07-03	70.94	71.80	70.49	71.73	970747
2019-07-05	72.56	73.47	72.00	72.98	1384308
2019-07-08	72.23	72.65	71.67	71.88	1154408
2019-07-09	71.47	72.68	71.35	72.65	1607796
2019-07-10	72.66	72.92	71.22	71.48	1746351
2019-07-11	71.32	72.89	71.02	72.55	1604337
2019-07-12	72.50	72.97	72.12	72.84	1495953
2019-07-15	72.85	72.95	71.09	71.38	1675038
2019-07-16	71.58	72.17	70.83	71.75	2456818
2019-07-17	69.99	69.99	67.39	69.19	3994394
2019-07-18	68.82	70.22	68.64	69.34	3425108
2019-07-19	69.25	70.80	68.06	70.67	3435718
2019-07-22	70.39	71.00	69.82	70.34	1762659
2019-07-23	70.51	71.43	70.15	71.25	2067087
2019-07-24	70.97	72.74	70.97	72.37	1980761
2019-07-25	72.64	72.99	71.47	71.79	1574382
2019-07-26	72.01	73.30	71.67	73.07	1709848
2019-07-29	72.80	73.52	72.09	72.09	2005322
2019-07-30	71.52	73.24	71.44	73.23	1349624
2019-07-31	73.02	74.05	72.31	73.20	4073648
2019-08-01	72.99	73.08	68.19	68.41	3212075
2019-08-02	68.49	68.95	66.43	67.89	1990561
2019-08-05	65.17	66.03	63.77	64.43	2360024
2019-08-06	65.74	65.94	63.84	65.13	1847335
2019-08-07	63.10	63.40	62.06	62.70	2884355
2019-08-08	63.58	63.87	62.80	63.22	2588624
2019-08-09	62.83	63.06	62.06	62.63	1110314
2019-08-12	61.86	61.86	60.79	61.20	1517656
2019-08-13	60.81	63.17	60.75	61.88	2106543
2019-08-14	60.01	60.69	59.26	59.77	2240474
2019-08-15	59.89	60.24	59.00	59.27	1935958
2019-08-16	59.86	61.62	59.86	61.33	1513410
2019-08-19	62.65	62.65	61.84	62.07	1426714
2019-08-20	61.45	61.45	60.69	60.89	1201594
2019-08-21	61.65	61.77	60.99	61.53	1326208
2019-08-22	62.04	62.46	61.18	61.56	1203972
2019-08-23	61.07	61.87	59.34	59.62	1333257
2019-08-26	60.26	60.50	59.40	59.82	1077612
2019-08-27	59.99	60.41	58.54	58.80	1688006
2019-08-28	58.68	60.34	58.60	60.07	1612307
2019-08-29	60.59	61.83	60.53	61.53	2015873
2019-08-30	62.09	62.65	61.55	61.65	1654152
2019-09-03	60.88	61.10	59.53	59.93	2237618
2019-09-04	60.01	60.75	59.96	60.53	1357403
2019-09-05	61.67	63.40	61.44	62.38	3188146
2019-09-06	62.25	62.75	61.14	61.61	2349506
2019-09-09	61.41	63.62	60.06	63.21	3040788
2019-09-10	63.77	64.70	62.96	64.07	2650342
2019-09-11	64.07	65.83	62.51	65.10	2419024
2019-09-12	63.74	65.30	62.74	64.76	2777680
2019-09-13	65.71	66.39	64.91	65.60	2074611
2019-09-16	64.16	66.55	64.16	66.50	1576782
2019-09-17	65.92	65.93	64.85	65.48	1476099
2019-09-18	64.98	67.18	64.69	66.92	2393451
2019-09-19	66.59	66.97	65.81	66.00	1553380
2019-09-20	66.53	66.87	65.73	65.97	3292419
2019-09-23	65.31	66.31	65.03	65.81	1105243
2019-09-24	65.71	65.91	64.00	64.52	1755130
2019-09-25	64.65	65.78	64.55	65.50	1078624
2019-09-26	65.16	65.67	64.86	64.98	1127488
2019-09-27	65.61	66.62	65.27	65.79	728648
2019-09-30	66.00	66.32	65.61	65.99	1169285
2019-10-01	66.43	66.84	63.71	64.05	1736347
2019-10-02	63.58	63.76	62.71	63.23	1311909
2019-10-03	62.69	63.45	61.43	63.42	1662073
2019-10-04	63.30	63.91	62.37	63.91	1116667
2019-10-07	64.08	64.90	63.55	64.03	1125530
2019-10-08	62.85	63.23	62.18	62.33	1394407
2019-10-09	63.00	63.09	62.12	62.59	1313215
2019-10-10	63.25	64.62	63.03	63.86	1506159
2019-10-11	65.35	66.29	65.18	65.36	1750776
2019-10-14	64.80	65.51	64.32	65.26	1146993
2019-10-15	65.70	67.41	65.24	67.00	2020763
2019-10-16	68.00	68.00	64.79	65.49	2340274
2019-10-17	64.14	66.09	64.11	64.59	1944267
2019-10-18	64.20	65.84	64.10	65.45	1673478
2019-10-21	66.19	66.76	65.27	65.51	1439314
2019-10-22	65.50	66.74	64.45	65.88	1814049
2019-10-23	65.77	66.19	65.36	65.77	824034
2019-10-24	66.12	66.13	64.20	64.66	1025178
2019-10-25	64.58	65.92	64.58	65.59	1141891
2019-10-28	66.06	66.93	65.80	66.44	1247128
2019-10-29	66.05	67.10	65.93	66.98	1182855
2019-10-30	66.69	67.29	65.61	66.52	1589735
2019-10-31	65.99	66.05	64.01	65.42	1591615
2019-11-01	66.21	67.72	65.67	67.62	1570835
2019-11-04	68.48	70.20	68.32	70.09	2140387
2019-11-05	70.67	71.91	70.51	71.17	1402733
2019-11-06	71.07	71.07	69.24	70.35	1612890
2019-11-07	71.24	72.61	71.19	71.78	1456205
2019-11-08	71.49	71.95	70.91	71.83	976034
2019-11-11	71.05	71.77	70.96	71.46	474743
2019-11-12	71.45	71.95	70.92	71.42	1262243
2019-11-13	70.50	70.73	69.54	70.04	1071175
2019-11-14	69.61	69.91	68.63	69.56	1027909
2019-11-15	70.04	70.23	69.45	69.96	816264
2019-11-18	69.65	69.83	68.74	69.18	1161642
2019-11-19	69.59	70.00	69.25	69.45	1347197
2019-11-20	68.65	69.65	68.09	69.29	1510286
2019-11-21	69.63	69.68	68.75	69.06	1023663
2019-11-22	69.44	70.53	69.07	69.91	1018049
2019-11-25	70.10	70.77	69.67	70.51	1023615
2019-11-26	69.80	70.36	69.78	70.31	1710187
2019-11-27	70.93	71.34	70.43	70.94	992717
2019-11-29	70.98	71.08	70.27	70.41	364500
2019-12-02	70.87	71.37	69.90	70.10	1201324
2019-12-03	69.03	69.13	68.13	68.95	1260831
2019-12-04	69.19	70.52	69.19	70.12	1011923
2019-12-05	70.57	70.90	70.15	70.56	1223936
2019-12-06	72.00	72.45	71.36	71.37	1194245
2019-12-09	70.99	71.75	70.65	70.75	2266142
2019-12-10	70.55	71.03	69.83	69.91	1927798
2019-12-11	70.01	70.40	69.52	69.13	1908392
2019-12-12	69.46	72.45	69.46	72.17	2031200
2019-12-13	72.02	72.79	70.83	71.93	2007445
2019-12-16	72.90	73.43	71.83	71.85	2835749
2019-12-17	72.14	72.96	71.56	72.76	1536851
2019-12-18	72.99	73.12	72.11	72.15	1299100
2019-12-19	72.13	72.33	71.35	71.56	1430771
2019-12-20	71.82	72.26	71.44	71.81	3132354
2019-12-23	71.97	72.00	71.31	71.68	1056690
2019-12-24	71.79	71.85	71.28	71.79	501433
2019-12-26	71.93	71.99	71.35	71.83	697176
2019-12-27	72.09	72.09	71.10	71.24	729782
2019-12-30	71.73	71.85	71.28	71.40	1161751
2019-12-31	71.22	71.85	71.17	71.75	1116829
2020-01-02	72.00	72.23	70.74	71.75	1456996
2020-01-03	70.64	70.84	69.59	70.66	1143441
2020-01-06	69.44	69.98	68.98	69.63	1086860
2020-01-07	69.34	69.55	68.52	69.17	1322650
2020-01-08	69.43	70.22	69.20	69.68	1099323
2020-01-09	70.10	70.28	69.40	69.83	1452257
2020-01-10	69.86	69.86	68.34	68.42	1596076
2020-01-13	68.64	68.84	67.97	68.75	1236011
2020-01-14	68.80	69.23	68.60	68.95	1037284
2020-01-15	68.10	68.15	66.75	66.98	1842771
2020-01-16	67.52	68.55	67.44	68.24	1861190
2020-01-17	68.69	69.09	68.11	68.72	2146028
2020-01-21	66.15	66.88	65.32	66.31	2653863
2020-01-22	66.69	67.40	66.23	66.40	1675435
2020-01-23	66.35	66.36	64.86	65.99	2008993
2020-01-24	65.92	65.92	63.97	64.73	1471865
2020-01-27	63.39	64.46	62.70	62.72	2465389
2020-01-28	63.36	63.91	62.90	63.15	1698784
2020-01-29	63.36	63.71	61.97	61.98	1788685
2020-01-30	61.34	62.53	61.33	62.48	2756193
2020-01-31	61.70	62.05	60.95	61.16	2211568
2020-02-03	61.58	62.79	61.58	62.00	1877987
2020-02-04	63.33	64.49	62.81	62.90	2160166
2020-02-05	64.00	65.29	63.91	64.44	2159810
2020-02-06	65.04	65.21	63.22	63.27	1518099
2020-02-07	62.59	62.84	61.72	62.06	1749074
2020-02-10	61.65	61.98	61.06	61.33	1510961
2020-02-11	61.57	63.13	61.55	62.23	1388397
2020-02-12	62.78	63.43	62.43	62.71	1419507
2020-02-13	62.44	63.07	62.20	62.97	1357756
2020-02-14	62.88	63.11	62.39	62.76	1403404
2020-02-18	62.25	62.77	61.21	61.96	1574848
2020-02-19	62.39	63.18	62.04	62.97	1373570
2020-02-20	62.80	63.99	62.73	63.43	1399165
2020-02-21	62.95	62.95	61.78	62.48	2118509
2020-02-24	60.83	60.83	59.32	59.78	1722420
2020-02-25	59.87	59.87	56.50	56.79	2780716
2020-02-26	57.24	57.48	55.54	55.74	1859381
2020-02-27	54.17	55.68	52.95	53.21	2377111
2020-02-28	51.50	53.10	50.89	52.64	3356870
2020-03-02	52.60	55.02	51.71	55.02	3255137
2020-03-03	54.58	55.11	50.45	51.00	4364338
2020-03-04	51.47	51.50	48.76	50.39	2840352
2020-03-05	48.33	48.56	46.08	46.72	3683797
2020-03-06	44.56	46.77	44.01	44.81	4890674
2020-03-09	41.06	41.09	35.10	35.99	5312414
2020-03-10	38.39	40.25	36.30	40.24	4692952
2020-03-11	38.85	39.58	37.50	37.35	3806485
2020-03-12	34.50	40.50	33.02	34.95	5658981
2020-03-13	38.32	38.69	34.03	38.67	5046177
2020-03-16	31.52	33.90	30.60	31.45	4202505
2020-03-17	32.17	34.72	30.00	34.40	4497522
2020-03-18	31.45	32.43	26.26	27.42	4409635
2020-03-19	26.73	30.00	24.28	28.95	4159602
2020-03-20	29.26	30.03	27.17	28.93	3936714
2020-03-23	28.50	29.32	27.05	27.34	2202838
2020-03-24	29.80	31.63	29.07	30.50	2765448
2020-03-25	31.00	34.34	29.13	33.07	3219886
2020-03-26	33.48	34.84	32.50	33.99	2588046
2020-03-27	32.54	33.82	31.39	32.87	2069435
2020-03-30	32.54	32.75	30.40	31.03	2093202
2020-03-31	30.58	31.58	29.13	29.34	2515777
2020-04-01	27.93	28.02	26.96	27.17	2814847
2020-04-02	26.86	29.33	26.69	27.79	3655791
2020-04-03	28.34	28.43	26.95	27.34	2977344
2020-04-06	29.43	30.37	28.13	28.99	4003199
2020-04-07	31.08	32.24	30.28	30.68	3564373
2020-04-08	30.78	33.32	30.72	33.02	3367876
2020-04-09	34.32	37.01	33.77	34.75	4557386
2020-04-13	34.75	34.75	32.25	32.78	2390327
2020-04-14	33.43	33.68	30.35	30.89	2705347
2020-04-15	28.99	29.63	27.98	28.12	3369679
2020-04-16	28.00	28.00	25.80	26.05	2960367
2020-04-17	27.53	30.22	27.31	30.00	4510427
2020-04-20	28.39	30.91	27.84	29.62	3612665
2020-04-21	28.00	30.94	27.85	29.43	4445956
2020-04-22	30.48	30.98	29.73	30.45	2448500
2020-04-23	31.00	32.13	30.77	31.60	2651926
2020-04-24	32.40	33.03	30.97	32.13	3953028
2020-04-27	32.39	34.96	32.05	34.51	3223579
2020-04-28	36.53	37.04	34.86	35.20	3096072
2020-04-29	36.92	37.90	36.10	37.48	3641504
2020-04-30	36.20	36.57	34.54	34.86	2554367
2020-05-01	33.44	33.96	32.67	32.83	2422749
2020-05-04	32.06	32.56	31.08	32.15	2111024
2020-05-05	33.19	34.01	31.53	31.57	1943602
2020-05-06	32.07	32.40	30.58	31.33	2301701
2020-05-07	31.92	33.95	31.92	32.37	2028577
2020-05-08	33.48	34.13	32.93	33.89	1794535
2020-05-11	33.45	33.50	31.68	32.18	1384311
2020-05-12	32.44	32.66	30.40	30.46	2712897
2020-05-13	30.19	30.24	28.51	29.23	2493667
2020-05-14	28.34	31.79	27.84	31.56	3121223
2020-05-15	30.65	31.43	29.89	30.04	2117153
2020-05-18	32.41	34.12	32.13	33.65	3499556
2020-05-19	33.15	33.66	32.06	32.14	1827650
2020-05-20	33.00	33.81	32.81	33.25	2019595
2020-05-21	33.06	33.60	32.54	33.02	2017354
2020-05-22	33.09	33.57	31.92	32.65	1340721
2020-05-26	34.78	37.33	34.68	36.69	2351612
2020-05-27	39.52	40.25	37.46	39.43	2984567
2020-05-28	39.95	39.95	37.20	37.58	2494069
2020-05-29	36.44	37.32	35.61	36.35	3023740
2020-06-01	36.78	38.30	36.39	37.58	1419270
2020-06-02	38.32	39.25	37.46	37.74	1461219
2020-06-03	39.28	40.84	38.78	40.04	2361744
2020-06-04	40.83	42.90	39.72	42.90	2570327
2020-06-05	47.19	49.00	45.09	45.52	2957366
2020-06-08	47.14	48.19	45.77	46.77	3163509
2020-06-09	45.34	46.43	44.56	45.71	1901356
2020-06-10	45.19	45.41	41.78	41.80	3009723
2020-06-11	38.22	39.81	37.50	37.02	2255622
2020-06-12	39.60	39.99	37.10	39.14	1848490
2020-06-15	36.80	40.51	36.67	40.18	2200050
2020-06-16	42.54	42.86	40.07	41.47	1689614
2020-06-17	41.42	41.61	39.90	39.95	1617333
2020-06-18	39.49	41.25	39.25	40.06	2511651
2020-06-19	41.12	41.12	38.62	39.44	6832870
2020-06-22	38.89	40.09	38.66	39.56	2006572
2020-06-23	40.57	40.92	39.53	39.83	1578538
2020-06-24	39.07	39.07	37.22	37.45	1743969
2020-06-25	37.11	38.87	36.83	38.68	2024658
2020-06-26	37.43	37.61	35.17	35.37	4276897
2020-06-29	36.08	37.33	35.50	37.01	1819390
2020-06-30	36.73	38.44	36.58	38.10	1487420
2020-07-01	37.49	38.11	35.90	35.94	1731190
2020-07-02	37.35	37.85	35.08	35.27	1889574
2020-07-06	36.53	37.18	35.36	35.81	2063935
2020-07-07	35.23	35.36	34.28	34.75	1673788
2020-07-08	34.65	35.43	33.97	34.76	1247887
2020-07-09	34.34	34.66	32.93	33.40	1493858
2020-07-10	33.75	35.79	33.60	35.77	1624466
2020-07-13	36.42	36.49	35.29	36.00	1618284
2020-07-14	35.97	35.97	34.54	34.93	1188682
2020-07-15	36.18	37.13	35.62	36.89	1316659
2020-07-16	36.31	37.78	35.83	36.76	834973
2020-07-17	36.63	36.83	35.43	35.54	1306878
2020-07-20	35.21	35.53	34.46	34.93	1570966
2020-07-21	35.92	37.90	35.78	37.24	2946930
2020-07-22	36.59	37.57	36.06	36.66	1958519
2020-07-23	36.63	37.79	36.08	37.37	1898682
2020-07-24	37.63	38.10	37.12	37.42	1404005
2020-07-27	36.86	37.27	36.16	36.84	1824919
2020-07-28	36.61	37.25	36.35	36.65	1233343
2020-07-29	36.48	38.88	36.12	38.82	2499554
2020-07-30	37.41	38.46	36.63	38.25	2412749
2020-07-31	38.01	38.61	36.74	38.52	4973214
2020-08-03	38.55	38.80	37.70	38.05	1620709
2020-08-04	37.93	38.33	37.67	37.88	1369623
2020-08-05	38.49	38.67	37.85	38.37	1288716
2020-08-06	37.98	38.61	37.85	38.13	1310511
2020-08-07	37.73	40.11	37.31	40.02	1472591
2020-08-10	40.40	41.48	40.25	41.04	1219738
2020-08-11	42.37	43.56	41.88	42.15	1401859
2020-08-12	43.16	43.36	40.59	42.02	1755019
2020-08-13	41.16	41.73	40.84	41.24	1274707
2020-08-14	40.80	42.37	40.69	41.82	1083443
2020-08-17	41.25	41.47	40.41	40.76	1031535
2020-08-18	40.81	40.81	39.33	39.52	1448240
2020-08-19	39.64	40.27	39.11	39.68	1627371
2020-08-20	38.73	39.17	38.26	38.83	1598731
2020-08-21	38.76	39.28	38.24	38.37	1137740
2020-08-24	38.72	40.25	38.08	40.24	916003
2020-08-25	40.89	41.40	39.77	40.41	925346
2020-08-26	40.10	40.12	39.22	39.27	1213770
2020-08-27	39.08	40.44	39.08	40.09	1381182
2020-08-28	40.63	40.63	39.89	40.19	996690
2020-08-31	40.19	40.21	39.40	39.53	1319926
2020-09-01	39.12	40.46	38.66	39.89	1252843
2020-09-02	39.56	40.43	39.25	40.18	1287698
2020-09-03	40.68	42.10	40.04	40.44	1478833
2020-09-04	41.66	42.47	40.36	41.47	1428336
2020-09-08	40.56	40.78	39.38	39.94	1692361
2020-09-09	40.21	40.29	39.46	39.70	1536212
2020-09-10	39.96	40.89	39.08	39.20	1755980
2020-09-11	39.20	39.82	38.93	38.94	1935393
2020-09-14	40.06	41.19	39.50	41.00	2001391
2020-09-15	40.93	40.99	39.97	40.59	1270018
2020-09-16	40.47	42.07	40.30	41.18	1492012
2020-09-17	40.36	41.00	40.17	40.77	1518931
2020-09-18	40.51	41.33	40.23	40.65	2133223
2020-09-21	39.22	39.97	38.29	38.66	1667081
2020-09-22	38.56	38.79	36.68	37.15	2174036
2020-09-23	37.34	38.10	36.42	36.44	1236675
2020-09-24	36.71	37.42	35.76	36.48	997827
2020-09-25	36.09	37.41	35.82	37.30	1256582
2020-09-28	38.13	38.88	37.82	38.55	1267052
2020-09-29	38.26	38.29	36.85	37.73	909322
2020-09-30	38.07	38.86	37.83	38.25	1296001
2020-10-01	38.20	38.87	37.75	38.08	1238787
2020-10-02	37.28	39.50	37.12	39.33	1477947
2020-10-05	40.01	41.89	39.92	41.83	1640551
2020-10-06	42.95	43.48	41.07	41.30	2161532
2020-10-07	41.93	43.54	41.93	43.10	1427986
2020-10-08	43.75	43.82	42.65	43.10	1334336
2020-10-09	43.44	43.70	42.17	42.34	1245235
2020-10-12	42.25	42.87	42.02	42.80	1192829
2020-10-13	42.39	42.69	41.00	41.04	1239288
2020-10-14	41.15	41.70	40.54	40.59	1119683
2020-10-15	40.08	41.90	40.08	41.77	1001799
2020-10-16	41.81	42.12	41.05	41.69	1578168
2020-10-19	41.82	42.00	40.97	41.22	1312525
2020-10-20	42.75	44.82	42.38	43.21	2666328
2020-10-21	43.16	43.96	42.21	42.41	1657865
2020-10-22	42.55	45.24	42.43	45.12	1371043
2020-10-23	45.79	46.55	45.31	46.39	1645301
2020-10-26	45.70	45.70	44.34	45.34	1333202
2020-10-27	44.93	45.27	43.34	43.37	1127777
2020-10-28	42.29	43.26	42.00	42.17	1463229
2020-10-29	41.96	44.18	41.34	43.95	1360193
2020-10-30	43.56	45.56	43.56	45.51	1830835
2020-11-02	46.19	47.31	44.82	47.21	1687595
2020-11-03	48.10	49.48	47.88	48.81	1614521
2020-11-04	46.92	47.22	43.03	43.64	4164956
2020-11-05	43.87	46.89	43.87	46.47	2340462
2020-11-06	46.96	47.21	44.27	44.95	1462325
2020-11-09	50.81	55.48	50.81	53.93	3243021
2020-11-10	54.47	54.77	52.31	53.05	2547651
2020-11-11	52.92	52.93	49.58	50.16	2666096
2020-11-12	49.13	49.63	47.05	48.24	2287895
2020-11-13	48.95	50.73	48.95	50.48	1477779
2020-11-16	53.65	54.57	51.49	52.24	2310539
2020-11-17	51.37	52.07	50.17	52.01	1269371
2020-11-18	52.25	53.01	50.71	50.85	1925937
2020-11-19	49.85	50.98	49.52	50.93	1449928
2020-11-20	50.25	50.73	49.23	50.44	1523191
2020-11-23	51.49	52.32	50.88	51.95	1439375
2020-11-24	53.50	54.77	53.21	54.59	1537601
2020-11-25	53.76	53.76	52.62	53.30	1734730
2020-11-27	52.76	53.21	51.35	51.49	1632384
2020-11-30	51.03	51.68	49.01	49.20	11423302
2020-12-01	50.92	51.73	50.49	51.16	1973486
2020-12-02	50.85	52.28	50.50	52.02	1607193
2020-12-03	52.20	53.41	51.63	52.77	1784181
2020-12-04	53.68	54.37	53.12	54.17	1750066
2020-12-07	53.73	54.10	52.77	53.20	1616271
2020-12-08	52.77	53.85	52.27	52.63	1336518
2020-12-09	53.47	53.66	52.12	52.42	1371652
2020-12-10	51.66	53.25	51.50	53.06	1733232
2020-12-11	52.09	52.98	51.83	52.01	1923967
2020-12-14	53.03	53.36	51.03	51.82	1972374
2020-12-15	52.39	53.15	51.43	52.95	1355900
2020-12-16	53.11	53.27	52.38	53.01	1482901
2020-12-17	53.75	53.75	52.43	52.77	1943543
2020-12-18	52.71	52.95	51.81	52.63	4936208
2020-12-21	52.70	54.56	52.29	53.94	1952681
2020-12-22	54.17	54.74	53.90	54.15	1339741
2020-12-23	54.68	56.43	54.68	56.06	856961
2020-12-24	56.50	56.56	55.12	55.90	379491
2020-12-28	56.53	56.97	55.72	56.20	845282
2020-12-29	56.31	56.45	55.04	55.22	1002448
2020-12-30	55.25	56.37	55.25	55.74	837337
2020-12-31	55.55	56.23	55.08	55.86	768779
2021-01-04	56.66	56.81	54.78	55.50	1405377
2021-01-05	55.63	57.32	55.14	56.80	1501705
2021-01-06	59.62	62.51	59.43	61.44	2540043
2021-01-07	62.65	64.11	62.27	62.34	2052027
2021-01-08	63.16	63.16	60.24	61.38	1343175
2021-01-11	60.42	62.62	59.80	62.57	856121
2021-01-12	63.07	63.90	62.67	63.54	1250735
2021-01-13	62.55	64.22	62.16	63.68	1771496
2021-01-14	65.09	66.08	64.25	65.88	1168583
2021-01-15	64.27	65.36	63.24	63.78	1647925
2021-01-19	63.75	64.97	62.72	63.90	1399618
2021-01-20	63.90	64.55	63.04	63.12	1152821
2021-01-21	63.06	63.75	62.02	62.06	1229532
2021-01-22	61.10	62.40	60.77	62.16	1103440
2021-01-25	61.18	61.61	59.66	61.36	1154325
2021-01-26	62.06	62.48	60.03	60.12	916945
2021-01-27	58.73	58.87	55.87	56.80	2655540
2021-01-28	58.01	59.27	57.16	58.95	1402649
2021-01-29	58.78	59.50	56.69	57.20	1747617
2021-02-01	57.72	58.39	56.72	58.17	1204633
2021-02-02	59.14	60.42	58.78	60.04	1099512
2021-02-03	59.84	61.17	59.78	61.08	1089662
2021-02-04	61.50	63.68	61.50	63.42	1098543
2021-02-05	64.00	64.73	62.22	62.64	949550
2021-02-08	62.69	63.26	62.32	63.20	797580
2021-02-09	62.62	63.16	62.06	62.86	741114
2021-02-10	63.32	64.17	62.44	63.04	1129173
2021-02-11	63.32	63.35	60.91	61.49	842322
2021-02-12	61.37	62.60	61.30	62.31	915576
2021-02-16	63.11	66.19	62.98	65.91	1332874
2021-02-17	65.87	66.75	64.63	64.83	1573618
2021-02-18	63.97	64.61	63.23	64.26	1507523
2021-02-19	64.76	67.03	64.59	66.71	1017810
2021-02-22	66.73	69.26	66.69	68.14	1700815
2021-02-23	68.77	69.75	68.20	69.59	1694769
2021-02-24	70.00	72.86	69.75	72.07	1602973
2021-02-25	73.27	73.73	69.49	69.58	991912
2021-02-26	68.87	69.71	67.33	68.10	1369105
2021-03-01	69.84	71.07	69.00	70.34	1032904
2021-03-02	69.95	71.00	69.67	69.95	1348049
2021-03-03	71.08	72.25	69.63	69.88	1090846
2021-03-04	69.67	70.88	66.78	68.37	1921224
2021-03-05	69.78	70.58	66.85	69.88	1356595
2021-03-08	71.15	73.62	70.57	72.17	1381195
2021-03-09	70.45	71.93	68.16	69.53	1944734
2021-03-10	69.32	70.79	68.62	70.66	1522930
2021-03-11	69.99	71.55	69.87	69.82	1095118
2021-03-12	72.04	72.73	70.63	71.10	1530283
2021-03-15	70.75	71.09	68.52	70.18	1445833
2021-03-16	69.03	69.35	67.65	68.45	1303473
2021-03-17	69.34	70.38	68.18	69.08	1349891
2021-03-18	70.51	73.54	70.09	70.63	1943202
2021-03-19	69.32	71.28	68.55	69.35	6758417
2021-03-22	69.00	69.24	67.09	67.88	1266020
2021-03-23	67.17	68.18	66.39	66.84	1714263
2021-03-24	68.01	68.98	66.73	66.74	1485524
2021-03-25	66.68	70.49	65.66	69.97	1430900
2021-03-26	71.03	72.05	69.82	70.97	1398830
2021-03-29	69.36	69.98	67.75	68.62	1231368
2021-03-30	70.54	72.68	69.57	72.15	2048026
2021-03-31	72.03	72.76	70.90	71.74	1609332
2021-04-01	71.45	72.43	70.82	71.74	1306457
2021-04-05	72.94	73.43	71.63	72.44	1575408
2021-04-06	71.90	72.64	71.13	71.51	968184
2021-04-07	71.99	72.41	71.21	71.87	848375
2021-04-08	71.00	71.32	69.50	70.99	1061953
2021-04-09	72.05	72.36	70.30	71.49	1173790
2021-04-12	71.87	72.63	71.65	72.25	785777
2021-04-13	71.41	71.41	69.65	70.58	1417133
2021-04-14	70.22	71.91	70.05	71.40	1200583
2021-04-15	71.28	71.40	68.43	69.77	2025524
2021-04-16	70.94	71.61	69.77	70.16	1561553
2021-04-19	70.46	71.34	69.10	69.39	2656367
2021-04-20	68.33	69.83	66.51	67.30	2414325
2021-04-21	66.67	69.29	66.36	69.15	1601763
2021-04-22	69.33	69.63	67.67	67.88	1889815
2021-04-23	67.75	70.72	67.36	70.45	3039637
2021-04-26	71.21	72.11	70.60	71.01	1034773
2021-04-27	71.09	71.79	70.61	71.74	1261044
2021-04-28	72.05	74.14	72.02	73.36	2159981
2021-04-29	75.00	76.13	74.76	75.42	1996380
2021-04-30	74.93	76.08	74.63	75.16	1739141
2021-05-03	76.09	76.18	74.14	74.95	1394131
2021-05-04	74.00	76.61	73.33	76.58	1590743
2021-05-05	76.57	78.61	75.43	77.63	1011473
2021-05-06	77.62	78.10	76.74	78.06	1500968
2021-05-07	76.48	78.82	76.00	78.58	1252045
2021-05-10	79.49	79.84	77.75	77.79	1350617
2021-05-11	77.85	79.49	76.75	77.08	1602883
2021-05-12	78.43	78.95	75.85	76.24	1671386
2021-05-13	75.54	78.64	75.43	78.14	1185631
2021-05-14	78.45	79.65	78.23	79.43	1002088
2021-05-17	78.86	79.81	78.21	79.65	997903
2021-05-18	79.21	79.80	77.74	77.83	1509865
2021-05-19	76.87	77.16	75.23	77.10	1635649
2021-05-20	77.06	77.22	75.79	76.59	926592
2021-05-21	77.15	78.45	77.11	77.63	1036508
2021-05-24	77.59	78.00	76.77	77.25	1133803
2021-05-25	77.54	78.50	75.81	75.83	1584492
2021-05-26	75.86	77.23	75.72	77.12	918796
2021-05-27	78.63	78.84	77.78	78.71	1120029
2021-05-28	78.77	78.81	77.65	78.49	908951
2021-06-01	79.50	79.86	78.48	79.01	1175189
2021-06-02	79.44	79.44	78.00	78.46	1057318
2021-06-03	78.46	79.48	78.15	78.41	1726308
2021-06-04	78.59	78.59	76.95	77.94	1251094
2021-06-07	78.26	78.46	77.20	77.69	1200104
2021-06-08	76.91	77.62	75.77	77.17	1589054
2021-06-09	76.18	76.81	75.51	76.11	1592047
2021-06-10	77.14	77.41	73.61	73.75	1581353
2021-06-11	74.00	74.63	73.49	73.11	2294101
2021-06-14	73.15	73.74	71.62	72.22	1742827
2021-06-15	72.41	73.72	71.95	73.01	1102089
2021-06-16	72.39	75.38	71.35	74.53	2699876
2021-06-17	75.10	75.18	70.01	70.04	2147272
2021-06-18	68.63	69.49	67.54	68.11	3221531
2021-06-21	69.11	70.74	68.88	70.69	1227695
2021-06-22	70.56	71.37	69.60	70.69	878545
2021-06-23	71.15	72.15	70.84	71.44	941040
2021-06-24	71.76	72.77	71.18	72.40	1231149
2021-06-25	72.98	74.02	72.21	73.68	1875464
2021-06-28	73.20	73.28	71.43	71.74	994192
2021-06-29	72.36	72.86	70.62	71.02	672366
2021-06-30	70.80	71.68	70.76	71.34	775217
2021-07-01	72.08	72.52	71.27	72.18	945146
2021-07-02	71.87	72.15	71.00	71.73	901010
2021-07-06	71.11	71.11	68.48	69.08	1197134
2021-07-07	68.06	69.16	67.61	68.07	1728428
2021-07-08	66.59	67.43	65.88	66.49	1529735
2021-07-09	68.12	69.40	67.40	69.25	1374647
2021-07-12	68.21	70.16	67.57	69.79	917190
2021-07-13	69.48	69.70	68.17	68.94	1078980
2021-07-14	69.08	70.13	66.90	68.58	1487509
2021-07-15	67.82	69.62	67.33	69.02	989462
2021-07-16	69.56	69.66	66.45	66.66	1375525
2021-07-19	64.68	65.38	63.07	63.53	1642488
2021-07-20	63.22	66.90	63.22	65.66	1862942
2021-07-21	66.16	69.80	66.16	68.39	1508818
2021-07-22	68.19	68.28	66.45	67.12	933063
2021-07-23	68.00	68.80	66.84	67.02	1275194
2021-07-26	67.48	68.70	67.33	67.75	969231
2021-07-27	66.80	68.11	66.36	67.63	794870
2021-07-28	68.20	69.17	66.89	68.40	1296963
2021-07-29	69.14	69.92	68.54	69.39	1470075
2021-07-30	68.96	70.19	68.26	68.66	1352115
2021-08-02	69.15	70.72	67.63	67.66	1594966
2021-08-03	68.09	69.58	66.50	69.37	1101638
2021-08-04	68.13	69.85	67.92	68.72	1072563
2021-08-05	69.40	70.44	69.39	70.10	1182958
2021-08-06	71.93	73.18	71.22	72.25	1210350
2021-08-09	71.72	72.81	71.12	71.99	1083865
2021-08-10	71.72	73.58	71.72	73.38	926403
2021-08-11	73.63	75.15	72.71	74.89	1338900
2021-08-12	75.03	75.52	74.43	75.50	1094322
2021-08-13	75.73	75.93	74.51	74.95	845741
2021-08-16	74.21	74.75	73.20	74.16	1166540
2021-08-17	73.31	73.91	71.67	72.51	1405561
2021-08-18	72.07	73.53	71.63	71.87	1192544
2021-08-19	70.82	71.79	70.31	70.91	1233984
2021-08-20	70.70	71.50	70.34	71.28	1357369
2021-08-23	71.86	73.04	71.79	72.56	1159993
2021-08-24	72.70	73.81	72.67	73.65	1221213
2021-08-25	74.34	76.01	73.79	75.22	1204950
2021-08-26	75.67	75.77	73.95	74.07	1211508
2021-08-27	74.22	75.95	74.13	75.63	1371544
2021-08-30	75.87	75.87	73.51	73.53	1353274
2021-08-31	73.80	74.83	73.30	73.91	1497013
2021-09-01	73.89	73.96	71.73	72.47	2447351
2021-09-02	72.50	73.37	71.97	72.73	1240921
2021-09-03	72.86	73.18	71.83	72.31	1202111
2021-09-07	72.89	73.90	72.70	72.86	1590986
2021-09-08	72.57	73.16	72.04	72.11	981953
2021-09-09	71.95	74.05	71.57	73.12	2007352
2021-09-10	73.52	74.11	72.24	72.80	1436669
2021-09-13	73.68	74.31	72.64	73.51	1881760
2021-09-14	73.68	74.01	71.25	71.51	1920911
2021-09-15	71.77	73.77	71.77	73.27	1613083
2021-09-16	73.88	74.86	73.42	73.76	1500092
2021-09-17	73.80	74.74	73.45	74.07	3550079
2021-09-20	71.70	72.07	70.37	71.97	1586500
2021-09-21	72.50	72.73	70.81	71.32	932506
2021-09-22	72.42	74.72	72.05	73.57	1896268
2021-09-23	74.67	78.02	74.43	77.17	2016362
2021-09-24	77.21	79.51	77.02	78.44	1269726
2021-09-27	79.92	82.42	79.84	81.92	1912265
2021-09-28	82.62	82.76	81.30	81.60	1306800
2021-09-29	81.98	83.03	81.30	82.52	1367553
2021-09-30	82.94	82.94	80.50	80.50	1641987
2021-10-01	80.91	83.30	80.63	82.57	1474719
2021-10-04	82.57	84.27	82.19	82.97	1130082
2021-10-05	84.75	84.83	83.28	84.09	1499482
2021-10-06	83.55	84.06	81.59	83.87	1191313
2021-10-07	84.83	85.15	83.68	84.15	792232
2021-10-08	83.88	85.08	83.52	84.23	946625
2021-10-11	84.69	85.35	83.41	83.47	892925
2021-10-12	83.05	83.88	82.73	83.65	757572
2021-10-13	83.65	83.72	81.21	82.43	1160854
2021-10-14	83.55	83.55	81.98	82.45	1277920
2021-10-15	83.09	83.72	81.99	83.00	1275246
2021-10-18	82.94	84.46	82.56	83.80	707005
2021-10-19	83.96	84.52	83.27	84.04	1100312
2021-10-20	83.51	88.06	83.27	86.93	2257512
2021-10-21	87.23	87.60	85.96	86.68	1202427
2021-10-22	87.38	88.74	87.18	88.39	1071311
2021-10-25	88.75	89.04	88.16	88.71	731535
2021-10-26	88.93	89.21	87.53	87.62	1088791
2021-10-27	86.56	87.28	84.62	84.68	1024688
2021-10-28	85.03	85.83	84.50	85.72	769068
2021-10-29	85.91	86.13	84.95	85.09	721403
2021-11-01	86.11	87.61	85.73	87.27	887038
2021-11-02	87.27	87.99	86.64	87.21	711319
2021-11-03	86.75	89.97	86.58	89.70	1005103
2021-11-04	89.15	89.15	86.51	87.66	788759
2021-11-05	88.75	89.12	86.73	87.55	675852
2021-11-08	88.35	88.95	87.26	87.90	768382
2021-11-09	86.97	87.62	85.90	87.55	1081189
2021-11-10	87.78	88.77	87.66	88.41	948314
2021-11-11	88.22	89.47	87.88	89.04	713584
2021-11-12	88.62	89.91	87.86	88.76	887630
2021-11-15	89.39	90.47	88.74	89.58	937893
2021-11-16	89.65	90.63	89.05	89.91	951313
2021-11-17	89.58	90.00	88.54	89.11	654225
2021-11-18	88.94	89.67	88.11	89.31	751863
2021-11-19	87.87	88.70	86.11	87.93	757249
2021-11-22	89.57	90.36	88.72	89.28	883778
2021-11-23	90.11	90.73	89.62	90.57	927175
2021-11-24	90.57	91.62	89.88	90.51	661929
2021-11-26	86.34	86.34	83.54	85.26	912653
2021-11-29	86.81	87.51	84.62	85.32	1173204
2021-11-30	83.19	84.48	82.29	82.53	1733814
2021-12-01	84.78	85.47	80.62	80.65	1627274
2021-12-02	81.65	85.00	81.22	84.62	1644407
2021-12-03	84.73	85.10	80.82	81.91	1509764
2021-12-06	84.36	85.17	82.96	83.76	1575424
2021-12-07	84.57	86.21	84.20	85.56	1209431
2021-12-08	85.86	85.87	84.26	84.58	1142870
2021-12-09	84.28	84.75	83.37	83.84	926816
2021-12-10	85.34	85.34	82.64	84.53	1246681
2021-12-13	83.83	84.21	81.69	81.27	1596010
2021-12-14	81.92	84.17	81.63	83.73	1811230
2021-12-15	84.70	85.85	83.05	85.07	1637344
2021-12-16	86.25	88.41	85.56	87.11	2171418
2021-12-17	86.11	86.44	83.66	83.74	4406702
2021-12-20	82.57	82.57	79.99	81.89	1196969
2021-12-21	83.76	84.95	83.49	84.79	1166393
2021-12-22	84.56	85.20	83.84	84.94	924002
2021-12-23	85.61	86.76	85.22	85.30	724775
2021-12-27	85.45	86.63	84.62	86.60	603034
2021-12-28	86.52	87.47	86.51	86.72	529352
2021-12-29	86.75	88.09	86.34	87.59	669956
2021-12-30	87.74	88.76	86.95	87.02	659315
2021-12-31	86.52	87.52	86.45	87.00	575322
2022-01-03	88.32	90.18	88.04	88.61	1385286
2022-01-04	90.33	92.95	90.04	92.40	1640895
2022-01-05	93.01	94.40	92.12	92.34	1117728
2022-01-06	94.50	96.83	93.85	96.49	1512767
2022-01-07	94.83	97.30	94.81	97.07	1432265
2022-01-10	98.17	98.53	95.82	97.12	1342064
2022-01-11	97.60	97.95	95.83	97.35	932836
2022-01-12	97.75	98.79	97.28	98.36	1040406
2022-01-13	98.69	99.81	98.43	98.78	1354296
2022-01-14	97.02	101.38	97.02	101.24	1680592
2022-01-18	101.00	102.00	98.94	99.51	1664277
2022-01-19	98.64	99.93	96.57	96.67	1937883
2022-01-20	97.41	97.66	93.13	93.54	2015423
2022-01-21	93.13	93.13	89.05	89.70	1745791
2022-01-24	87.49	90.97	85.61	90.53	2254590
2022-01-25	89.66	93.38	88.01	92.58	1656585
2022-01-26	93.14	94.44	91.11	92.52	1897349
2022-01-27	93.83	95.53	91.37	92.06	1169817
2022-01-28	91.58	93.26	90.44	93.19	1362293
2022-01-31	91.90	93.19	90.52	92.78	1535384
2022-02-01	93.00	95.27	92.33	95.04	1066399
2022-02-02	94.63	95.57	93.71	95.35	1120020
2022-02-03	96.08	97.52	94.66	95.02	1041338
2022-02-04	95.45	98.10	95.30	97.03	1229272
2022-02-07	97.25	98.23	96.30	97.64	788133
2022-02-08	99.25	100.71	98.77	100.51	1159280
2022-02-09	100.46	100.53	99.04	99.35	920647
2022-02-10	99.52	102.09	99.48	100.18	1129081
2022-02-11	99.09	101.68	97.64	98.61	1254336
2022-02-14	100.24	100.74	96.92	97.90	1291815
2022-02-15	98.91	100.67	98.91	100.17	658838
2022-02-16	100.14	101.76	99.48	100.49	756510
2022-02-17	99.22	99.65	96.40	96.79	940011
2022-02-18	96.40	97.77	95.28	95.86	1255563
2022-02-22	95.85	96.85	94.64	95.67	820469
2022-02-23	96.30	97.08	93.05	93.45	929541
2022-02-24	89.35	91.31	87.35	90.98	1899024
2022-02-25	92.01	96.00	91.77	95.54	1329271
2022-02-28	92.50	95.57	92.49	95.49	1455683
2022-03-01	94.31	94.73	87.14	87.59	2603848
2022-03-02	89.27	94.82	89.07	93.67	2110609
2022-03-03	93.78	94.92	92.34	93.37	1449842
2022-03-04	90.61	91.12	88.57	90.22	2024384
2022-03-07	89.09	90.22	84.44	84.50	2113275
2022-03-08	85.79	87.96	83.44	84.49	1766130
2022-03-09	87.93	89.65	87.49	88.23	1194027
2022-03-10	87.00	89.23	86.42	88.22	1162396
2022-03-11	89.17	90.91	87.96	87.36	1559348
2022-03-14	88.59	92.24	88.59	90.80	1567009
2022-03-15	91.69	92.37	89.72	91.80	1675366
2022-03-16	93.76	96.37	93.55	95.91	1503327
2022-03-17	94.01	94.92	92.95	94.68	1360938
2022-03-18	94.43	95.27	91.64	94.95	4129638
2022-03-21	95.96	96.58	93.40	94.36	1140110
2022-03-22	95.60	97.52	95.28	96.03	896841
2022-03-23	95.10	95.96	93.09	93.37	1197512
2022-03-24	94.39	95.00	93.15	94.04	1228373
2022-03-25	94.34	97.42	94.16	97.04	1650648
2022-03-28	96.00	96.51	93.11	95.13	1330211
2022-03-29	97.18	97.52	94.67	95.35	1300524
2022-03-30	95.38	95.60	91.66	92.82	1582710
2022-03-31	92.58	93.81	90.33	90.43	1566743
2022-04-01	93.84	93.96	89.57	90.04	2124955
2022-04-04	89.86	90.29	87.80	89.27	1154169
2022-04-05	88.85	90.26	88.39	88.77	1012188
2022-04-06	88.44	88.68	87.21	87.65	1140447
2022-04-07	87.81	88.58	86.19	88.21	1531821
2022-04-08	88.52	89.42	87.67	88.57	1337035
2022-04-11	88.58	91.33	88.45	89.09	1079127
2022-04-12	88.97	90.54	87.46	87.99	1284639
2022-04-13	86.98	89.32	86.62	89.13	1488039
2022-04-14	89.01	89.85	87.92	88.37	1268232
2022-04-18	88.30	89.18	87.78	88.26	1043384
2022-04-19	88.69	90.34	88.68	90.06	1800109
2022-04-20	87.05	88.33	86.25	87.10	3015650
2022-04-21	87.37	87.95	81.91	82.73	3355566
2022-04-22	82.63	83.06	80.84	80.97	2175220
2022-04-25	80.22	83.89	78.57	83.79	2595902
2022-04-26	82.66	84.84	81.77	82.09	2058726
2022-04-27	82.19	84.04	81.77	82.50	1650265
2022-04-28	84.11	85.03	81.69	84.66	2127346
2022-04-29	84.69	85.31	81.66	81.90	1495042
2022-05-02	84.12	84.84	80.35	82.31	1637011
2022-05-03	82.87	84.05	81.83	83.14	1425183
2022-05-04	82.68	85.99	82.23	85.89	1521678
2022-05-05	84.93	85.00	80.87	82.93	1355965
2022-05-06	82.40	82.65	79.88	81.42	1182485
2022-05-09	79.92	80.38	77.59	78.74	1708366
2022-05-10	78.64	79.66	75.76	77.66	1173552
2022-05-11	77.93	79.97	75.99	76.00	1460600
2022-05-12	75.81	76.30	73.52	76.04	1778231
2022-05-13	77.38	77.70	75.53	76.26	1330954
2022-05-16	76.13	76.54	74.63	75.37	908577
2022-05-17	76.89	78.91	76.89	78.46	1213162
2022-05-18	77.63	78.30	74.64	75.24	1043855
2022-05-19	74.08	75.31	72.15	72.80	2118186
2022-05-20	73.98	74.57	70.79	73.08	1658710
2022-05-23	74.79	77.62	74.28	77.09	1607148
2022-05-24	76.68	77.45	75.13	76.77	1325306
2022-05-25	76.22	79.77	76.22	79.16	1399817
2022-05-26	79.83	82.83	79.83	81.64	1756292
2022-05-27	81.78	83.19	81.73	82.83	863830
2022-05-31	81.52	83.52	80.89	83.21	1842739
2022-06-01	83.53	83.53	80.12	80.77	958990
2022-06-02	80.85	82.68	80.42	82.63	1013992
2022-06-03	82.19	82.69	81.53	81.96	734278
2022-06-06	82.80	83.48	81.68	81.78	871916
2022-06-07	80.61	81.96	80.40	81.84	1429222
2022-06-08	81.02	81.35	79.86	81.25	845823
2022-06-09	81.26	81.26	78.91	78.94	1162326
2022-06-10	76.85	77.50	75.10	75.25	1592488
2022-06-13	74.17	76.20	73.02	74.15	2403209
2022-06-14	74.52	76.65	74.24	74.84	1457241
2022-06-15	75.49	77.78	75.15	76.34	1699960
2022-06-16	74.69	74.69	72.85	73.75	1016752
2022-06-17	74.33	75.73	73.47	74.62	1807655
2022-06-21	76.79	77.12	75.28	75.93	1059908
2022-06-22	74.99	76.14	74.61	75.77	908155
2022-06-23	75.36	75.36	72.07	72.92	1079254
2022-06-24	73.43	77.02	73.31	76.52	1457058
2022-06-27	77.15	77.31	75.22	75.98	785767
2022-06-28	76.99	78.17	76.38	76.69	838044
2022-06-29	77.14	77.14	75.10	75.99	770000
2022-06-30	73.79	74.83	72.40	73.38	1429034
2022-07-01	73.24	74.51	72.40	74.28	1386056
2022-07-05	72.54	73.86	71.40	73.85	1174297
2022-07-06	73.21	74.31	72.33	73.47	1025932
2022-07-07	74.91	75.64	74.52	74.62	861364
2022-07-08	75.18	75.91	73.78	74.22	747051
2022-07-11	73.51	74.22	72.97	74.22	757705
2022-07-12	73.22	75.49	73.22	73.39	988028
2022-07-13	72.91	73.42	71.06	72.97	1009432
2022-07-14	70.90	72.09	70.71	71.52	1102098
2022-07-15	72.79	74.82	72.22	74.73	1185484
2022-07-18	76.08	77.00	75.04	75.50	825686
2022-07-19	76.69	78.84	76.69	77.92	1469621
2022-07-20	80.00	82.82	77.91	79.13	2515250
2022-07-21	78.81	79.72	77.56	79.37	1129233
2022-07-22	79.56	80.09	77.40	78.00	1233607
2022-07-25	78.97	79.11	78.11	78.97	947005
2022-07-26	78.28	78.90	76.66	76.68	661259
2022-07-27	76.93	78.64	76.54	78.07	704069
2022-07-28	77.73	78.17	76.42	77.54	975618
2022-07-29	77.83	78.55	77.36	77.77	1740194
2022-08-01	77.26	78.03	76.51	77.77	869081
2022-08-02	77.43	77.79	76.41	76.64	787048
2022-08-03	77.41	78.50	76.61	78.09	679455
2022-08-04	77.52	78.04	76.56	76.69	732996
2022-08-05	76.61	79.26	76.53	78.19	724614
2022-08-08	78.89	79.43	78.38	78.49	736538
2022-08-09	78.79	79.25	78.23	79.24	546885
2022-08-10	80.96	82.27	80.29	81.95	1001593
2022-08-11	82.83	84.36	82.68	84.31	789287
2022-08-12	85.00	85.74	84.19	85.66	873742
2022-08-15	84.71	85.84	84.45	85.63	526586
2022-08-16	85.47	87.02	85.47	86.51	580548
2022-08-17	85.35	85.99	85.00	85.56	496354
2022-08-18	85.74	86.59	85.30	86.59	443257
2022-08-19	85.77	85.77	84.46	84.98	905396
2022-08-22	83.46	83.46	82.13	82.32	532662
2022-08-23	82.56	83.05	81.91	82.06	737474
2022-08-24	81.63	82.21	81.12	81.61	587381
2022-08-25	81.96	83.25	81.65	82.89	645420
2022-08-26	83.53	83.58	81.72	81.82	742670
2022-08-29	81.31	81.70	80.27	80.87	786738
2022-08-30	81.55	81.69	80.04	80.75	779754
2022-08-31	80.97	81.40	80.09	80.30	644839
2022-09-01	80.19	81.11	79.21	81.02	880771
2022-09-02	82.24	83.21	80.56	81.04	905477
2022-09-06	81.51	81.95	79.51	79.99	897230
2022-09-07	79.37	82.71	79.37	82.21	929906
2022-09-08	81.81	84.67	81.41	84.61	872451
2022-09-09	85.07	85.67	84.45	84.57	1447265
2022-09-12	85.36	86.42	84.54	85.25	1458283
2022-09-13	83.32	84.87	81.82	81.37	1564980
2022-09-14	81.78	81.78	79.15	79.92	2170159
2022-09-15	80.23	81.33	79.75	80.11	1938827
2022-09-16	78.89	79.43	77.56	78.56	2362053
2022-09-19	77.46	79.70	77.46	79.35	1126402
2022-09-20	78.77	79.32	77.91	78.82	1050115
2022-09-21	79.23	80.21	77.74	77.75	1032179
2022-09-22	78.26	78.26	75.54	76.16	811458
2022-09-23	75.14	75.68	73.00	74.31	1937274
2022-09-26	73.69	74.74	72.27	73.04	892848
2022-09-27	73.78	73.97	70.99	72.06	1114067
2022-09-28	72.58	73.93	72.19	73.51	1345358
2022-09-29	72.65	72.96	71.18	72.27	1340055
2022-09-30	72.23	72.33	71.00	71.10	1629371
2022-10-03	72.11	73.49	70.64	73.02	1521475
2022-10-04	74.31	76.44	74.31	76.44	1416047
2022-10-05	75.36	76.09	75.08	75.71	984896
2022-10-06	75.10	75.74	73.84	74.06	1324756
2022-10-07	73.61	73.61	71.69	72.44	1404183
2022-10-10	72.93	73.39	70.80	71.20	825732
2022-10-11	70.72	71.13	69.12	69.67	1316263
2022-10-12	69.48	70.82	68.84	69.55	1105704
2022-10-13	68.43	73.06	68.10	72.44	1208967
2022-10-14	72.96	75.15	71.66	72.11	1614692
2022-10-17	73.83	74.34	72.70	73.67	1197717
2022-10-18	75.41	76.19	73.45	74.34	1921978
2022-10-19	72.00	72.18	67.51	67.65	3896232
2022-10-20	67.50	68.47	64.42	64.76	3240496
2022-10-21	64.68	67.24	64.11	65.34	2905776
2022-10-24	65.98	67.49	65.73	67.40	2214961
2022-10-25	66.72	69.83	66.72	69.20	1595119
2022-10-26	69.54	70.42	69.16	69.19	1190425
2022-10-27	69.98	70.77	69.32	69.74	1407024
2022-10-28	70.25	71.13	69.64	71.07	2174311
2022-10-31	71.00	71.40	70.45	70.50	3537446
2022-11-01	71.40	71.47	70.16	70.33	3083564
2022-11-02	69.93	70.27	67.74	67.79	1899624
2022-11-03	66.91	66.91	65.64	66.03	2633009
2022-11-04	67.04	68.19	66.60	67.96	1173618
2022-11-07	68.83	70.23	68.17	70.23	1632011
2022-11-08	70.32	72.40	70.32	71.48	2504671
2022-11-09	70.64	71.44	69.70	69.77	1802849
2022-11-10	72.58	74.75	72.05	74.52	1628647
2022-11-11	74.95	75.50	73.02	73.62	2188615
2022-11-14	73.23	74.31	72.33	72.33	1147544
2022-11-15	73.50	74.42	72.35	73.21	1061612
2022-11-16	73.08	73.53	71.12	71.55	678054
2022-11-17	70.44	70.65	69.67	70.14	865709
2022-11-18	71.57	71.57	68.41	69.90	1693947
2022-11-21	70.59	71.00	69.87	70.81	894690
2022-11-22	71.43	72.24	71.40	72.13	924204
2022-11-23	72.03	72.27	71.36	71.75	645413
2022-11-25	72.03	72.19	71.50	71.85	279461
2022-11-28	70.93	71.30	69.80	70.13	1071053
2022-11-29	70.25	71.16	70.03	71.00	789750
2022-11-30	70.64	71.82	68.80	71.74	1738066
2022-12-01	72.42	72.92	70.70	71.61	1524576
2022-12-02	70.80	71.14	69.91	70.12	1080553
2022-12-05	69.07	69.30	65.59	66.52	2905257
2022-12-06	66.29	66.86	65.10	65.65	1845094
2022-12-07	65.11	65.99	64.50	65.41	1724331
2022-12-08	65.89	65.89	64.74	65.18	1202379
2022-12-09	64.80	66.49	64.80	65.94	1069233
2022-12-12	65.99	67.86	65.32	67.43	1359873
2022-12-13	68.40	68.87	65.52	65.61	1808902
2022-12-14	65.61	66.22	64.50	65.09	1612003
2022-12-15	64.16	64.59	63.37	63.70	2015169
2022-12-16	63.00	64.03	62.83	63.76	3143503
2022-12-19	63.86	64.61	62.96	63.52	881898
2022-12-20	63.66	64.19	63.33	63.59	1455857
2022-12-21	64.95	65.52	64.64	65.03	1092114
2022-12-22	64.46	65.65	63.83	65.56	2780955
2022-12-23	65.66	66.10	65.14	66.08	756182
2022-12-27	66.35	66.74	65.53	66.36	579451
2022-12-28	66.49	66.60	65.16	65.63	908805
2022-12-29	65.72	67.15	65.44	66.66	696638
2022-12-30	66.23	66.97	66.23	66.85	672242
2023-01-03	67.25	67.78	65.23	66.05	1453535
2023-01-04	66.57	67.88	66.17	66.90	1957554
2023-01-05	66.45	66.64	65.46	66.06	1088370
2023-01-06	66.56	67.93	65.93	67.60	1145434
2023-01-09	67.73	67.90	66.79	66.81	1021540
2023-01-10	67.15	67.61	66.32	67.58	1618421
2023-01-11	68.02	68.53	67.25	68.04	1105162
2023-01-12	68.51	69.34	68.12	68.91	1419750
2023-01-13	67.92	68.58	66.22	68.54	1506173
2023-01-17	68.32	68.48	67.21	68.20	1338176
2023-01-18	67.65	67.71	65.53	65.94	1797281
2023-01-19	67.30	71.22	67.17	69.84	3425052
2023-01-20	70.12	70.55	68.75	69.13	2406004
2023-01-23	69.76	72.02	69.52	71.96	1884988
2023-01-24	72.00	72.04	70.64	71.16	1228105
2023-01-25	70.63	71.81	70.00	71.52	1299268
2023-01-26	71.98	72.44	71.32	72.03	811536
2023-01-27	72.00	72.95	71.79	72.57	1975526
2023-01-30	72.00	72.50	71.38	71.40	673170
2023-01-31	71.64	73.40	71.33	73.31	1638344
2023-02-01	72.52	75.13	72.30	74.35	1123958
2023-02-02	74.97	76.60	74.53	74.88	1655939
2023-02-03	74.35	76.35	73.65	75.39	1204730
2023-02-06	74.93	75.47	74.49	75.30	1184401
2023-02-07	74.76	77.22	74.75	76.94	996963
2023-02-08	76.19	77.20	75.68	76.59	2254468
2023-02-09	77.00	77.34	75.61	75.81	1422249
2023-02-10	75.38	75.81	74.82	75.08	1504356
2023-02-13	75.23	76.01	74.85	75.99	3221679
2023-02-14	75.94	76.16	74.71	75.84	1963890
2023-02-15	74.91	75.91	74.52	75.48	1046873
2023-02-16	74.58	75.13	73.86	74.06	963026
2023-02-17	73.79	73.79	72.85	72.88	1382678
2023-02-21	72.34	72.44	70.05	70.61	1097189
2023-02-22	70.42	70.68	69.00	69.52	1611974
2023-02-23	69.96	70.26	68.38	70.01	1866538
2023-02-24	69.43	70.75	69.01	70.41	985428
2023-02-27	70.93	71.66	69.59	70.04	1284779
2023-02-28	70.27	71.18	70.07	70.10	1239775
2023-03-01	70.00	71.14	69.48	70.68	1156610
2023-03-02	70.02	70.36	67.48	68.24	1264781
2023-03-03	68.93	69.58	68.36	69.40	1767934
2023-03-06	69.48	69.99	68.76	69.15	1270681
2023-03-07	68.78	68.78	66.23	66.60	3347677
2023-03-08	66.90	67.65	66.50	67.30	2073416
2023-03-09	66.39	66.41	61.53	61.91	4048877
2023-03-10	58.96	62.64	56.91	58.81	7171081
2023-03-13	42.73	51.00	29.17	41.83	23715528
2023-03-14	50.03	50.03	40.02	43.50	14790863
2023-03-15	39.82	45.48	39.82	44.83	7501167
2023-03-16	43.76	50.50	42.45	47.61	7387069
2023-03-17	46.31	46.81	42.83	43.59	11658882
2023-03-20	44.74	47.13	43.00	44.57	6039855
2023-03-21	46.49	48.81	46.00	48.63	5037124
2023-03-22	48.39	48.66	44.46	44.52	5435979
2023-03-23	44.90	45.35	39.28	40.70	9026901
2023-03-24	40.02	41.32	38.34	40.40	8394221
2023-03-27	42.45	44.92	41.56	42.58	7877212
2023-03-28	42.35	43.72	42.03	42.76	3081333
2023-03-29	43.50	44.89	43.18	44.71	5034845
2023-03-30	45.35	46.26	43.64	44.06	4067196
2023-03-31	44.58	44.94	42.52	43.42	3238781
2023-04-03	43.57	44.24	41.92	42.20	4096054
2023-04-04	42.76	42.79	39.39	40.03	4181057
2023-04-05	38.84	40.00	38.16	39.92	4850026
2023-04-06	39.15	41.69	39.11	41.28	3081549
2023-04-10	41.21	43.01	40.79	42.56	2837854
2023-04-11	42.79	43.80	42.51	43.44	3263101
2023-04-12	43.87	43.94	42.78	43.11	2346293
2023-04-13	43.46	44.70	42.85	44.48	3091698
2023-04-14	45.61	45.61	42.86	43.30	2931653
2023-04-17	43.10	45.05	42.26	45.03	2909241
2023-04-18	44.85	44.85	43.50	44.64	2491002
2023-04-19	45.17	47.53	44.72	47.09	4149532
2023-04-20	45.00	46.85	43.50	45.80	5469660
2023-04-21	45.43	45.68	43.63	43.73	3640975
2023-04-24	43.55	43.81	42.26	42.64	2782665
2023-04-25	41.78	42.19	39.61	40.71	4711563
2023-04-26	40.86	42.19	40.04	40.62	3528675
2023-04-27	40.76	42.43	40.76	41.33	4132773
2023-04-28	40.91	43.79	40.70	43.37	3650981
2023-05-01	43.42	44.38	42.30	42.50	4803025
2023-05-02	42.25	42.32	36.00	37.22	11983907
2023-05-03	37.36	38.47	35.20	35.58	5680970
2023-05-04	34.09	34.97	28.40	31.21	17888209
2023-05-05	36.14	36.89	33.71	36.44	8324571
2023-05-08	38.49	39.93	35.67	36.15	5511839
2023-05-09	35.64	36.86	34.71	36.29	3207950
2023-05-10	37.24	37.34	34.26	35.04	3296981
2023-05-11	34.07	34.84	32.50	32.67	6203103
2023-05-12	32.98	33.36	30.98	31.97	5199414
2023-05-15	32.17	34.64	32.04	34.30	3826730
2023-05-16	34.53	35.20	33.89	33.91	3447959
2023-05-17	35.05	38.28	35.05	38.09	6128819
2023-05-18	38.18	39.25	37.32	38.79	4627156
2023-05-19	39.04	39.70	37.25	38.34	4762243
2023-05-22	38.78	39.88	38.37	39.67	3965045
2023-05-23	40.86	42.67	40.40	40.48	4879663
2023-05-24	39.75	40.29	38.95	39.67	2417735
2023-05-25	39.66	40.16	38.28	39.19	2359847
2023-05-26	39.15	39.62	38.33	38.99	2338110
2023-05-30	38.98	39.09	35.51	37.59	7445493
2023-05-31	37.11	37.25	34.88	36.10	4025947
2023-06-01	36.68	38.51	35.46	38.18	3819641
2023-06-02	40.00	41.12	39.11	40.93	4704697
2023-06-05	41.96	41.43	40.08	40.93	2332885
2023-06-06	40.15	43.75	40.08	43.22	3414791
2023-06-07	43.54	44.22	42.67	43.84	4245045
2023-06-08	43.59	43.99	42.56	43.45	3123319
2023-06-09	43.01	43.31	41.50	42.08	3371592
2023-06-12	42.18	43.53	39.66	41.03	5195752
2023-06-13	40.39	43.92	39.39	42.94	6764847
2023-06-14	42.92	44.06	41.03	41.43	3585050
2023-06-15	40.75	43.26	40.57	42.88	3126255
2023-06-16	43.25	43.32	41.77	42.42	4915054
2023-06-20	42.00	42.37	41.24	42.31	1615248
2023-06-21	42.00	42.68	41.30	42.10	2252399
2023-06-22	42.18	42.18	40.55	40.85	1852712
2023-06-23	40.50	41.10	40.00	40.60	2414402
2023-06-26	40.86	42.03	40.86	41.35	1965236
2023-06-27	41.40	42.41	40.64	42.11	2397108
2023-06-28	41.67	42.18	40.99	42.11	1494090
2023-06-29	42.85	43.58	42.36	42.85	1991488
2023-06-30	43.41	43.54	42.26	42.36	2125017
2023-07-03	42.75	44.39	42.51	44.00	2105876
2023-07-05	43.32	44.84	42.95	43.50	2663368
2023-07-06	42.46	42.89	41.13	42.81	3161537
2023-07-07	42.64	44.92	42.64	44.27	3503936
2023-07-10	44.01	45.55	43.76	44.95	2354147
2023-07-11	45.29	46.69	44.81	46.13	2371088
2023-07-12	47.56	48.91	47.12	47.57	4351653
2023-07-13	47.79	48.86	47.45	48.41	2048993
2023-07-14	49.07	49.12	46.83	47.27	2490218
2023-07-17	47.11	48.22	46.90	48.06	1540510
2023-07-18	47.75	50.11	47.75	50.01	2796757
2023-07-19	50.22	52.20	49.96	51.75	3707217
2023-07-20	51.59	53.23	51.37	52.93	4804556
2023-07-21	55.27	55.83	50.53	50.75	5319722
2023-07-24	51.46	52.35	50.60	51.83	3083291
2023-07-25	52.53	53.10	50.22	50.24	3472240
2023-07-26	51.57	54.13	51.57	53.47	3072833
2023-07-27	53.78	54.39	51.85	52.37	2251698
2023-07-28	53.29	54.02	52.72	53.90	1720306
2023-07-31	54.07	54.62	52.98	53.96	2964680
2023-08-01	53.58	53.67	51.56	52.57	2114291
2023-08-02	51.68	52.17	51.01	51.92	2094888
2023-08-03	51.95	53.39	51.34	52.94	1701334
2023-08-04	52.47	54.05	52.43	53.03	1547598
2023-08-07	53.03	53.61	52.62	53.34	921175
2023-08-08	51.71	53.01	50.34	52.95	2345035
2023-08-09	52.32	53.19	51.61	51.70	1418097
2023-08-10	52.21	52.86	51.52	52.08	1290610
2023-08-11	51.53	52.61	51.25	52.12	1259428
2023-08-14	51.51	51.56	49.90	50.09	2151128
2023-08-15	49.08	49.25	47.53	47.84	3070147
2023-08-16	47.50	47.73	46.92	47.10	1563320
2023-08-17	47.27	47.88	46.61	47.68	1128321
2023-08-18	46.89	47.82	46.89	47.27	1695507
2023-08-21	47.58	47.66	46.62	47.33	1216900
2023-08-22	46.82	47.23	45.24	45.38	1972408
2023-08-23	45.45	46.27	44.60	46.07	1316500
2023-08-24	46.15	47.44	46.04	46.41	1043822
2023-08-25	46.61	47.11	45.46	45.92	953506
2023-08-28	46.32	47.41	46.12	47.02	1201605
2023-08-29	47.02	48.70	46.67	48.28	1235136
2023-08-30	48.05	48.25	47.75	47.99	831125
2023-08-31	48.14	48.36	47.65	48.11	1482118
2023-09-01	48.84	49.25	48.59	48.70	2105180
2023-09-05	48.52	49.22	48.47	48.52	1474350
2023-09-06	48.01	48.35	46.24	46.56	2216409
2023-09-07	46.12	46.87	45.09	45.51	2277946
2023-09-08	45.70	46.76	44.78	46.73	2139668
2023-09-11	47.05	47.86	46.02	46.32	2113943
2023-09-12	45.48	46.46	44.52	45.47	3790346
2023-09-13	46.09	46.11	43.82	43.49	2506513
2023-09-14	44.21	44.87	43.54	43.83	2110055
2023-09-15	43.05	43.57	42.62	43.57	6098253
2023-09-18	43.50	43.50	42.82	43.26	1623917
2023-09-19	43.50	43.68	42.46	43.18	1835902
2023-09-20	43.67	44.03	41.72	41.87	1877193
2023-09-21	41.53	42.25	41.04	41.21	2244416
2023-09-22	41.45	41.54	40.68	41.22	1547129
2023-09-25	41.06	41.50	40.71	41.45	1665488
2023-09-26	40.63	41.41	39.81	39.99	2272381
2023-09-27	40.25	40.33	39.34	39.95	1914336
2023-09-28	39.90	41.29	39.76	40.81	1539512
2023-09-29	41.29	42.36	41.19	41.55	1806887
2023-10-02	41.00	41.50	39.99	40.25	2368959
2023-10-03	39.90	39.90	39.21	39.61	2258410
2023-10-04	39.74	39.86	38.85	39.60	2030305
2023-10-05	39.23	40.23	38.92	40.18	1926513
2023-10-06	39.48	40.68	39.08	40.09	2969992
2023-10-09	39.50	40.52	39.34	40.51	1752837
2023-10-10	41.10	41.91	40.59	41.38	2617594
2023-10-11	41.54	42.30	41.30	42.10	2285569
2023-10-12	42.22	42.49	40.99	41.70	1758716
2023-10-13	42.31	42.49	40.50	40.78	1748181
2023-10-16	41.47	41.87	40.96	41.75	1358953
2023-10-17	41.32	43.36	41.32	43.01	1771739
2023-10-18	42.39	42.85	41.55	42.03	2100243
2023-10-19	41.94	42.91	41.35	41.49	3002857
2023-10-20	40.62	41.08	37.82	37.95	5349504
2023-10-23	38.00	38.68	37.40	38.26	3152372
2023-10-24	38.52	39.02	37.84	38.63	2806045
2023-10-25	38.32	38.59	37.48	38.29	2093487
2023-10-26	38.31	39.98	38.23	39.49	1983998
2023-10-27	39.65	39.65	37.54	38.19	2020071
2023-10-30	38.66	39.05	37.92	38.70	1432466
2023-10-31	38.71	39.46	38.43	39.40	1691986
2023-11-01	39.65	39.71	38.76	39.46	1475100
2023-11-02	40.12	42.22	39.94	42.18	2370047
2023-11-03	43.69	44.44	43.52	44.08	2701931
2023-11-06	44.03	44.35	42.61	42.97	1860881
2023-11-07	42.73	43.24	42.23	42.45	1890143
2023-11-08	42.40	42.47	41.82	42.25	1265361
2023-11-09	42.47	42.52	40.98	41.16	1322773
2023-11-10	41.49	41.66	40.75	41.35	1242203
2023-11-13	41.14	41.19	40.41	40.98	1313261
2023-11-14	43.00	44.82	42.90	44.18	2654956
2023-11-15	44.25	45.81	44.22	45.05	1878370
2023-11-16	44.87	45.17	43.76	44.34	1120363
2023-11-17	44.98	45.33	44.41	45.23	1112746
2023-11-20	45.02	45.17	44.44	44.77	1232720
2023-11-21	44.45	44.52	43.64	43.76	1267708
2023-11-22	44.24	44.40	43.38	43.63	851079
2023-11-24	43.72	44.14	43.41	43.76	400445
2023-11-27	43.28	43.52	42.90	43.28	1436025
2023-11-28	43.34	43.69	42.55	43.58	1919821
2023-11-29	44.17	45.54	44.17	45.08	2391689
2023-11-30	45.34	45.87	44.79	45.22	1856658
2023-12-01	44.83	48.31	44.63	48.20	2993168
2023-12-04	47.79	49.92	47.68	49.45	2389682
2023-12-05	48.95	49.19	47.66	47.83	1837794
2023-12-06	48.48	49.92	46.80	47.62	4618828
2023-12-07	47.71	49.42	47.63	49.24	2933421
2023-12-08	49.19	50.53	49.02	49.97	1865446
2023-12-11	49.81	50.47	49.64	49.88	1260615
2023-12-12	49.23	49.64	48.88	49.51	1719524
2023-12-13	49.51	53.18	49.31	52.34	3221508
2023-12-14	54.63	57.39	54.63	56.81	4658157
2023-12-15	56.74	57.25	55.10	55.39	4433903
2023-12-18	55.81	55.81	54.34	54.66	1623289
2023-12-19	54.76	55.91	54.39	55.73	1445587
2023-12-20	55.05	55.82	53.61	53.84	1809213
2023-12-21	54.68	55.43	54.22	55.07	1744602
2023-12-22	55.44	56.30	54.82	55.16	1022158
2023-12-26	55.27	56.47	54.90	56.28	718360
2023-12-27	56.08	56.56	55.73	56.29	930852
2023-12-28	55.94	56.60	55.94	56.57	1084820
2023-12-29	56.29	56.47	55.53	55.81	1465531
2024-01-02	55.46	56.85	54.93	56.50	2342842
2024-01-03	55.56	55.57	54.18	54.68	2276349
2024-01-04	55.14	56.13	54.97	55.07	2392802
2024-01-05	55.16	57.07	54.85	56.51	1931198
2024-01-08	56.11	56.91	55.65	56.80	1507694
2024-01-09	55.94	56.39	55.69	56.16	1415245
2024-01-10	55.80	55.99	55.14	55.55	1356015
2024-01-11	55.30	55.43	53.97	55.20	1597044
2024-01-12	55.58	55.59	53.64	54.11	1442333
2024-01-16	53.22	53.52	52.39	53.25	2038573
2024-01-17	52.30	53.29	52.09	52.68	2041619
2024-01-18	53.10	53.24	51.64	52.29	2520247
2024-01-19	52.20	52.99	51.49	52.60	4042190
2024-01-22	51.55	53.76	51.55	53.67	2635737
2024-01-23	54.12	54.74	53.13	53.96	2478642
2024-01-24	54.75	55.52	54.14	55.03	2235875
2024-01-25	55.74	56.07	53.92	54.97	1109399
2024-01-26	55.16	55.81	54.88	54.92	1638182
2024-01-29	54.69	55.94	54.36	55.85	1708672
2024-01-30	55.65	55.97	55.31	55.59	1132875
2024-01-31	53.39	54.78	52.57	52.58	3193700
2024-02-01	52.75	53.14	48.85	51.06	4406925
2024-02-02	50.01	51.66	49.50	51.48	2423993
2024-02-05	50.74	50.94	50.07	50.36	1626793
2024-02-06	50.37	51.18	49.00	49.25	2773862
2024-02-07	49.63	50.84	47.81	50.20	2358170
2024-02-08	49.83	51.11	49.39	51.07	1542287
2024-02-09	51.00	51.84	50.13	51.35	1516931
2024-02-12	51.44	53.39	51.38	52.61	1694034
2024-02-13	50.95	50.95	48.88	49.80	2391055
2024-02-14	50.45	50.95	49.70	50.42	1617031
2024-02-15	50.92	51.99	50.76	51.39	2340613
2024-02-16	50.63	51.03	49.89	50.34	2038358
2024-02-20	49.51	50.87	49.51	50.42	1573275
2024-02-21	50.04	50.58	49.47	49.83	1928785
2024-02-22	49.80	50.74	49.49	49.96	1345103
2024-02-23	49.78	49.99	49.14	49.54	2054524
2024-02-26	49.23	50.18	48.69	48.97	1526010
2024-02-27	49.12	49.99	48.84	49.30	1871066
2024-02-28	48.77	49.27	48.46	48.52	1561601
2024-02-29	49.26	49.97	48.90	49.38	1981315
2024-03-01	48.70	49.77	47.64	49.59	2870486
2024-03-04	50.26	50.92	49.67	49.86	3182766
2024-03-05	49.48	52.73	49.36	51.74	3434141
2024-03-06	51.80	52.05	49.87	51.20	3740874
2024-03-07	51.84	52.83	51.23	52.07	2889686
2024-03-08	52.78	53.80	52.61	52.69	2625165
2024-03-11	52.25	52.97	51.95	52.39	1928520
2024-03-12	52.51	52.79	51.32	51.73	1915642
2024-03-13	51.99	52.65	51.44	50.98	2160445
2024-03-14	50.69	51.02	48.95	49.28	2546220
2024-03-15	48.92	50.02	48.92	49.49	7246344
2024-03-18	49.49	49.87	48.79	49.59	1606648
2024-03-19	49.35	50.22	49.22	49.87	1928449
2024-03-20	49.50	52.01	49.39	51.76	2377464
2024-03-21	52.18	54.40	52.18	52.90	2320803
2024-03-22	53.09	53.40	51.65	51.65	2137137
2024-03-25	51.79	52.68	51.75	52.06	1352092
2024-03-26	52.47	52.55	51.66	52.00	1224902
2024-03-27	52.43	54.26	52.43	54.23	1761132
2024-03-28	54.54	55.14	54.05	54.99	2317092
2024-04-01	55.25	55.25	54.10	54.11	1403216
2024-04-02	53.62	53.84	52.89	53.60	1254551
2024-04-03	53.77	54.48	53.38	53.77	1467676
2024-04-04	53.90	54.75	52.68	52.76	1467980
2024-04-05	52.49	53.09	52.11	52.64	1229018
2024-04-08	53.07	54.27	52.69	53.99	1712704
2024-04-09	54.07	54.52	53.38	54.46	1186081
2024-04-10	52.94	52.94	51.05	51.39	2008094
2024-04-11	51.46	51.75	50.45	51.68	1360349
2024-04-12	50.81	51.42	50.53	51.24	1671702
2024-04-15	51.74	52.59	50.09	50.85	1874139
2024-04-16	50.39	50.60	49.59	50.03	1438637
2024-04-17	50.57	50.87	49.27	49.82	2391461
2024-04-18	51.55	52.24	50.13	50.66	3299110
2024-04-19	50.68	52.17	50.68	51.56	2364256
2024-04-22	51.65	52.76	51.40	52.61	2575686
2024-04-23	52.58	53.27	52.10	52.64	1628407
2024-04-24	52.04	53.10	52.01	52.95	1720886
2024-04-25	52.55	52.87	51.32	52.15	1233876
2024-04-26	52.19	52.86	52.02	52.07	975483
2024-04-29	52.06	52.44	51.24	51.42	1251576
2024-04-30	50.56	51.30	50.07	50.17	1816685
2024-05-01	50.36	52.44	50.19	51.21	2092848
2024-05-02	52.13	52.13	50.84	51.87	1946927
2024-05-03	53.27	54.00	52.84	53.07	1914592
2024-05-06	53.02	53.93	52.92	53.89	1836774
2024-05-07	54.05	54.19	53.19	53.21	1371307
2024-05-08	52.60	53.89	52.28	53.88	1249018
2024-05-09	53.63	53.96	53.21	53.35	1095740
2024-05-10	53.53	53.74	53.11	53.57	835255
2024-05-13	53.87	53.88	53.03	53.19	1293989
2024-05-14	53.73	54.09	53.35	54.00	1224571
2024-05-15	54.95	56.16	54.60	55.18	2148236
2024-05-16	55.07	55.23	54.37	54.51	881755
2024-05-17	54.79	55.00	54.48	54.83	1052982
2024-05-20	55.00	55.00	53.42	53.45	1038501
2024-05-21	53.23	53.75	53.23	53.60	1105651
2024-05-22	53.42	53.64	52.73	53.26	1152396
2024-05-23	53.57	53.57	49.72	50.24	5222532
2024-05-24	50.36	50.80	50.13	50.77	1949797
2024-05-28	51.08	51.37	50.16	50.47	1398460
2024-05-29	49.55	49.55	48.57	49.46	1271312
2024-05-30	50.11	50.42	49.58	50.06	731039
2024-05-31	50.46	51.29	50.06	51.24	1675520
2024-06-03	51.47	51.60	49.06	49.65	1551401
2024-06-04	48.98	49.65	48.17	48.34	1511445
2024-06-05	48.71	48.71	48.00	48.61	1453363
2024-06-06	48.66	49.10	48.04	48.50	1333968
2024-06-07	48.06	48.75	47.78	48.05	1434451
2024-06-10	47.41	47.70	46.32	47.25	2825531
2024-06-11	46.55	46.82	45.32	46.43	3761399
2024-06-12	47.74	48.89	47.48	48.61	3502148
2024-06-13	48.31	49.11	47.95	47.47	2511796
2024-06-14	46.64	47.32	46.24	46.82	1548217
2024-06-17	46.77	47.10	45.86	47.08	1592436
2024-06-18	47.00	47.41	46.80	47.14	1261259
2024-06-20	46.82	47.61	46.61	47.31	1409830
2024-06-21	47.02	47.96	46.68	47.80	33958869
2024-06-24	48.06	49.05	47.72	48.52	2184787
2024-06-25	48.35	48.58	47.94	48.28	1471498
2024-06-26	47.71	48.13	47.33	47.80	1574746
2024-06-27	47.58	48.30	47.38	47.84	1200219
2024-06-28	48.50	51.23	48.32	51.04	5091791
2024-07-01	51.09	51.91	50.66	50.80	2208368
2024-07-02	51.17	51.38	50.44	51.12	1719724
2024-07-03	51.15	51.55	50.35	50.35	1145459
2024-07-05	50.26	50.40	49.72	49.93	1863148
2024-07-08	50.25	50.58	49.76	50.05	1451369
2024-07-09	49.77	51.14	49.56	51.10	1607641
2024-07-10	51.13	52.50	50.93	52.46	1219877
2024-07-11	53.50	56.05	53.06	55.77	4671046
2024-07-12	55.85	55.88	54.99	55.56	2152166
2024-07-15	56.62	57.15	55.96	56.14	2213065
2024-07-16	56.44	57.92	56.15	57.44	1890931
2024-07-17	56.70	58.50	56.55	57.42	1845646
2024-07-18	56.76	58.13	55.96	56.33	2635468
2024-07-19	50.27	51.00	48.71	50.42	8603391
2024-07-22	49.61	51.21	49.37	51.11	3165560
2024-07-23	50.59	52.39	50.59	52.09	2206624
2024-07-24	52.14	52.91	51.28	51.28	1773212
2024-07-25	51.40	53.74	51.16	52.82	2129349
2024-07-26	53.11	53.47	52.66	53.40	1100071
2024-07-29	53.66	53.73	52.99	53.20	1445401
2024-07-30	53.63	53.99	53.29	53.71	1830695
2024-07-31	53.60	55.92	53.33	54.81	3674111
2024-08-01	54.38	54.60	52.52	52.88	2452453
2024-08-02	51.58	52.19	50.32	52.05	3107856
2024-08-05	49.95	52.14	48.33	51.58	2860747
2024-08-06	51.57	52.67	51.12	51.83	1705197
2024-08-07	52.83	53.18	51.56	51.63	1552625
2024-08-08	52.65	53.09	51.88	52.56	1282999
2024-08-09	52.64	53.24	52.21	52.34	1265880
2024-08-12	54.35	55.32	53.32	53.48	2556746
2024-08-13	54.00	54.60	53.47	54.46	1555780
2024-08-14	54.76	54.91	54.16	54.84	1122872
2024-08-15	55.85	56.09	54.65	54.81	2127609
2024-08-16	54.75	56.28	54.70	56.22	1292481
2024-08-19	56.20	56.62	55.68	56.56	1443770
2024-08-20	56.28	56.28	55.31	55.61	1321715
2024-08-21	55.97	56.00	54.79	55.26	1245159
2024-08-22	55.24	55.83	54.77	54.91	1593192
2024-08-23	55.32	57.96	55.17	57.48	1549220
2024-08-26	57.86	58.19	56.34	56.60	1516097
2024-08-27	56.16	56.56	55.83	55.98	1275061
2024-08-28	55.87	56.80	55.49	56.52	2059558
2024-08-29	56.61	57.20	55.92	56.51	1261618
2024-08-30	56.78	57.12	56.38	57.11	1143336
2024-09-03	56.71	57.17	55.56	55.84	1578701
2024-09-04	55.52	56.13	54.66	54.83	1598709
2024-09-05	56.22	56.40	54.54	55.05	2103438
2024-09-06	55.00	55.97	54.56	54.87	2808598
2024-09-09	54.80	55.58	54.43	55.44	2189659
2024-09-10	56.00	57.65	55.67	57.40	4328188
2024-09-11	56.64	56.85	55.54	56.42	2133970
2024-09-12	56.52	56.78	55.97	56.00	1247543
2024-09-13	56.58	57.77	56.58	57.49	1580988
2024-09-16	57.38	58.29	57.32	57.99	1076118
2024-09-17	58.30	59.14	58.12	58.52	1221286
2024-09-18	58.55	60.99	57.93	59.70	3097340
2024-09-19	60.86	61.75	60.38	61.12	2967572
2024-09-20	61.45	61.57	60.42	61.49	3876123
2024-09-23	61.62	61.84	60.13	60.20	1657579
2024-09-24	61.40	61.48	60.12	60.46	1617925
2024-09-25	60.54	60.54	58.54	58.71	2422692
2024-09-26	59.21	59.85	58.64	59.47	1553893
2024-09-27	59.81	59.94	58.96	59.38	1268822
2024-09-30	58.91	59.98	58.84	59.91	1439585
2024-10-01	59.41	59.55	57.60	58.33	1425177
2024-10-02	58.19	59.16	57.81	58.13	1314992
2024-10-03	58.00	58.69	57.24	58.68	1187725
2024-10-04	59.72	60.20	58.31	58.86	2805942
2024-10-07	58.03	58.65	57.70	58.28	1508867
2024-10-08	58.55	58.72	57.57	57.88	1775038
2024-10-09	57.82	59.36	57.68	59.33	1434501
2024-10-10	59.20	59.58	58.74	59.36	1250442
2024-10-11	59.93	61.59	59.40	61.28	1746329
2024-10-14	61.12	61.84	60.75	61.33	1916844
2024-10-15	62.00	63.20	61.47	61.86	2380618
2024-10-16	62.64	63.02	62.23	62.32	1559199
2024-10-17	62.59	63.27	62.24	62.64	2139200
2024-10-18	64.20	66.06	64.02	64.94	3951089
2024-10-21	65.32	65.35	61.78	62.03	2779641
2024-10-22	62.25	62.53	61.44	62.31	2680407
2024-10-23	62.32	63.00	61.22	62.02	2574447
2024-10-24	62.04	63.30	61.77	62.94	1621747
2024-10-25	63.15	63.65	61.69	61.77	1374673
2024-10-28	62.27	62.88	61.92	62.67	1227574
2024-10-29	62.63	62.89	62.30	62.72	2222049
2024-10-30	62.59	65.02	62.59	64.47	2297639
2024-10-31	64.09	64.96	63.68	63.71	1369403
2024-11-01	64.07	64.07	62.62	62.89	1559966
2024-11-04	62.78	63.26	62.03	62.39	1338417
2024-11-05	62.48	63.55	62.39	63.28	1358465
2024-11-06	68.20	70.38	68.20	70.31	4543798
2024-11-07	69.54	70.00	67.97	68.21	1627333
2024-11-08	68.15	69.56	67.99	69.10	1520131
2024-11-11	70.00	71.27	69.78	70.78	1649416
2024-11-12	70.22	71.24	69.70	70.00	973199
2024-11-13	70.28	71.63	69.96	70.23	1037870
2024-11-14	70.29	71.33	70.05	70.08	1445766
2024-11-15	70.31	70.75	68.81	68.92	2007358
2024-11-18	69.61	69.61	68.07	68.29	1499467
2024-11-19	67.37	68.57	67.03	67.77	1510414
2024-11-20	68.20	68.35	67.19	67.88	1449102
2024-11-21	67.99	70.45	64.01	68.90	3091766
2024-11-22	68.86	71.46	68.80	71.09	1992993
2024-11-25	71.50	73.45	71.50	72.73	1664377
2024-11-26	72.48	73.08	72.00	72.64	1443777
2024-11-27	72.78	73.41	72.10	72.32	1142056
2024-11-29	72.77	72.78	71.55	72.25	621005
2024-12-02	72.40	72.51	71.00	71.04	1439308
2024-12-03	71.18	71.61	70.44	70.80	1001524
2024-12-04	70.47	70.90	69.61	70.83	1939549
2024-12-05	70.80	71.51	69.64	69.92	2495602
2024-12-06	69.80	70.24	68.89	69.38	1671243
2024-12-09	68.25	68.69	66.95	67.69	2635598
2024-12-10	68.38	69.04	66.58	67.66	2218808
2024-12-11	68.54	68.54	66.44	66.71	3065544
2024-12-12	66.95	67.13	66.16	65.76	3466585
2024-12-13	66.24	66.73	65.65	66.58	3631386
2024-12-16	66.51	66.77	65.80	66.47	1949164
2024-12-17	65.69	65.90	63.88	64.41	2239367
2024-12-18	64.95	64.99	60.85	61.13	2216701
2024-12-19	61.91	62.32	59.75	60.01	2185900
2024-12-20	59.40	61.65	59.11	61.16	25128920
2024-12-23	60.80	61.89	60.63	61.86	1640645
2024-12-24	62.00	62.49	61.66	62.42	727837
2024-12-26	62.07	62.70	61.66	62.56	877027
2024-12-27	62.23	63.00	61.46	61.77	816018
2024-12-30	61.21	61.74	60.70	61.44	875030
2024-12-31	61.75	62.13	61.33	61.85	906295
2025-01-02	62.24	62.61	61.00	61.45	969893
2025-01-03	61.63	62.52	60.90	62.48	1333212
2025-01-06	62.97	63.96	62.70	63.07	1369852
2025-01-07	63.43	63.89	61.78	62.56	1548999
2025-01-08	62.07	62.47	61.28	62.29	1818112
2025-01-10	61.01	61.25	59.74	60.21	2833712
2025-01-13	59.89	61.05	59.83	60.92	1296295
2025-01-14	61.38	63.08	61.38	63.02	1709028
2025-01-15	65.31	66.00	64.38	65.09	1789817
2025-01-16	64.23	65.25	63.46	65.12	2953699
2025-01-17	64.91	66.19	64.74	66.10	1994464
2025-01-21	66.12	67.12	65.93	66.38	2617090
2025-01-22	63.46	65.51	62.12	62.69	3792917
2025-01-23	62.11	63.40	61.66	62.53	2082541
2025-01-24	61.90	63.74	61.88	63.27	1504886
2025-01-27	63.64	64.38	62.08	62.79	1979698
2025-01-28	62.82	63.59	62.34	63.53	1957222
2025-01-29	63.53	66.09	63.50	65.29	2750007
2025-01-30	66.45	68.51	65.77	67.36	3499313
2025-01-31	67.48	67.76	66.04	67.32	3337137
2025-02-03	65.33	67.12	64.90	65.95	2383368
2025-02-04	66.30	68.94	66.28	67.82	2915663
2025-02-05	68.43	68.75	67.40	68.38	3043059
2025-02-06	68.85	68.85	66.44	67.96	3011420
2025-02-07	68.17	68.48	67.15	67.60	1915079
2025-02-10	67.49	67.69	66.10	66.12	1957649
2025-02-11	66.58	67.64	65.74	67.07	1929391
2025-02-12	66.33	67.58	66.29	66.86	1909216
2025-02-13	67.04	67.11	66.29	66.76	1544258
2025-02-14	67.04	67.87	66.72	67.09	1640521
2025-02-18	67.09	67.97	66.97	67.86	884446
2025-02-19	66.92	68.18	66.75	67.76	1571723
2025-02-20	67.81	68.26	66.20	67.01	1984639
2025-02-21	67.40	67.40	65.02	65.42	1869144
2025-02-24	65.68	65.80	64.48	64.83	1033682
2025-02-25	65.36	65.84	63.32	64.25	1901287
2025-02-26	64.49	65.19	63.36	63.70	2249930
2025-02-27	64.11	64.87	63.31	63.55	1156080
2025-02-28	63.66	64.33	62.94	64.33	2362136
2025-03-03	64.50	65.35	62.28	62.62	1506632
2025-03-04	61.89	61.96	58.25	59.52	3344154
2025-03-05	59.50	60.26	58.13	59.38	2828283
2025-03-06	58.49	58.92	57.47	58.46	2117823
2025-03-07	58.34	58.77	56.73	58.30	3154148
2025-03-10	57.79	58.27	55.55	56.11	2426494
2025-03-11	55.78	57.70	55.41	56.97	3172471
2025-03-12	58.00	58.77	57.39	57.75	2695111
2025-03-13	58.35	58.35	56.99	56.35	1531635
2025-03-14	57.17	57.79	56.69	57.69	1837883
2025-03-17	57.52	58.32	56.86	57.93	1771024
2025-03-18	58.09	58.58	57.50	58.33	1618346
2025-03-19	58.50	59.57	58.00	59.09	1517720
2025-03-20	58.01	59.69	58.01	59.02	1171530
2025-03-21	58.79	59.40	57.79	59.05	5454907
2025-03-24	59.76	60.63	59.34	60.48	1842452
2025-03-25	60.62	61.58	60.30	60.77	1589497
2025-03-26	61.13	61.77	60.00	60.31	1097916
2025-03-27	60.29	60.48	59.10	59.61	1482922
2025-03-28	58.96	60.05	58.25	58.72	1451716
2025-03-31	57.25	59.38	57.12	59.06	1354942
2025-04-01	58.50	59.20	57.46	58.20	2179768
2025-04-02	57.39	59.35	57.34	59.24	1430115
2025-04-03	56.37	56.39	53.26	53.27	2919561
2025-04-04	51.08	52.13	48.99	51.62	3419031
2025-04-07	49.69	54.23	49.27	51.28	3383485
2025-04-08	53.15	53.34	49.65	50.42	2793310
2025-04-09	49.42	55.82	48.12	55.10	4718457
2025-04-10	53.64	53.89	49.65	51.30	2126970
2025-04-11	50.90	51.25	49.45	51.04	2622653
2025-04-14	52.10	52.47	51.23	52.20	1763708
2025-04-15	52.54	53.89	52.26	52.99	1769708
2025-04-16	52.46	53.53	51.90	52.54	1939167
2025-04-17	53.10	53.42	52.57	52.95	3293736
2025-04-21	53.70	54.00	49.57	50.60	3909201
2025-04-22	50.46	51.73	50.06	51.44	3415341
2025-04-23	53.33	54.79	52.12	52.31	1996253
2025-04-24	52.47	53.60	51.64	53.37	1211338
2025-04-25	52.93	53.63	52.82	53.11	725340
2025-04-28	53.26	53.98	53.05	53.84	1256022
2025-04-29	53.66	54.37	53.11	54.20	990901
2025-04-30	52.90	53.91	52.57	53.75	999081
2025-05-01	53.93	54.98	53.18	54.46	1056436
2025-05-02	55.36	56.62	55.15	56.44	1988091
2025-05-05	55.73	57.01	55.46	55.79	1401920
2025-05-06	54.88	55.44	54.63	54.80	1648605
2025-05-07	55.27	55.56	54.42	54.69	1540720
2025-05-08	55.48	56.40	55.12	56.04	1212166
2025-05-09	56.20	56.40	55.74	55.98	652162
2025-05-12	58.64	59.36	58.05	58.39	1202118
2025-05-13	58.65	58.85	58.22	58.57	1351900
2025-05-14	58.44	58.76	58.08	58.22	1133482
2025-05-15	58.00	58.60	57.78	58.08	708317
2025-05-16	58.08	59.13	57.70	58.79	1297212
2025-05-19	58.34	59.06	58.06	58.60	1000837
2025-05-20	58.45	58.62	58.05	58.12	822240
2025-05-21	57.05	57.67	55.86	55.89	2668009
2025-05-22	55.77	56.83	55.47	56.36	1505769
2025-05-23	55.00	56.60	55.00	56.19	1514231
2025-05-27	57.04	57.43	56.20	57.39	1497991
2025-05-28	57.46	57.52	56.71	56.86	1002372
2025-05-29	57.28	57.60	56.75	57.48	1098686
2025-05-30	57.26	57.56	56.70	57.09	2020657
2025-06-02	56.91	57.05	55.82	56.72	1232617
2025-06-03	56.55	58.11	56.27	57.97	1173924
2025-06-04	57.94	58.46	57.47	57.47	1315899
2025-06-05	57.61	57.80	56.97	57.49	807119
2025-06-06	58.61	58.78	58.09	58.65	956325
2025-06-09	59.07	59.35	58.56	58.56	1188253
2025-06-10	59.27	59.30	58.61	58.91	1007852
2025-06-11	59.15	59.39	57.87	57.95	1740713
2025-06-12	57.53	57.54	56.75	56.80	1361725
2025-06-13	56.31	56.58	54.75	54.99	1683928
2025-06-16	55.52	55.95	55.22	55.47	1339912
2025-06-17	55.17	55.80	54.76	55.00	1050279
2025-06-18	54.87	56.31	54.72	55.83	1068199
2025-06-20	56.11	56.62	55.74	56.49	1390684
2025-06-23	56.12	57.47	55.93	57.36	2139470
2025-06-24	57.97	58.73	57.81	58.23	1444298
2025-06-25	58.10	58.15	57.53	57.87	974728
2025-06-26	57.90	59.18	57.80	59.08	1219776
2025-06-27	59.23	59.93	58.97	59.46	1883455
2025-06-30	59.57	60.03	59.31	59.65	1233556
2025-07-01	59.44	61.60	59.44	60.93	1722662
2025-07-02	61.33	62.39	60.62	62.35	1995526
2025-07-03	62.94	63.90	62.59	63.78	1638551
2025-07-07	63.33	63.97	62.60	62.95	1581372
2025-07-08	62.96	63.54	62.77	63.11	1860558
2025-07-09	63.55	63.70	62.38	62.80	2106787
2025-07-10	62.74	64.09	62.61	64.01	1814302
2025-07-11	63.45	63.88	62.85	63.42	1343510
2025-07-14	63.19	63.86	63.04	63.83	2360190
2025-07-15	63.46	63.68	61.21	61.23	2702581
2025-07-16	61.56	61.94	59.96	61.14	2240831
2025-07-17	60.78	62.51	60.74	62.42	3132171
2025-07-18	62.65	65.94	62.65	65.32	4791530
2025-07-21	64.96	65.49	62.91	63.16	3933845
2025-07-22	63.57	65.31	63.18	65.28	5679184
2025-07-23	65.97	67.00	65.67	66.63	4765755
2025-07-24	66.63	67.64	66.33	67.48	3430177
2025-07-25	67.17	68.15	65.80	67.99	3551856
2025-07-28	68.40	69.91	68.36	69.63	3987396
2025-07-29	69.63	70.15	69.25	69.34	2647459
2025-07-30	69.41	69.81	67.58	67.97	2573461
2025-07-31	67.78	68.80	67.37	67.57	2767913
2025-08-01	66.53	66.83	64.81	66.61	1930519
2025-08-04	67.10	67.64	66.70	67.39	1369010
2025-08-05	67.46	67.79	66.35	67.60	1575627
2025-08-06	68.25	68.32	66.50	66.50	1893596
2025-08-07	67.35	67.52	65.32	66.01	1201461
2025-08-08	66.53	67.40	65.86	66.86	1249938
2025-08-11	66.48	67.07	65.72	65.83	1934373
2025-08-12	66.51	68.15	66.40	68.04	1693080
2025-08-13	68.15	68.97	67.52	68.89	1424472
2025-08-14	68.24	69.23	67.89	69.17	1267608
2025-08-15	68.75	69.10	67.89	67.89	1434982
2025-08-18	67.77	67.88	66.89	67.72	1738640
2025-08-19	67.40	68.26	67.09	67.58	2097451
2025-08-20	67.73	67.90	66.74	67.55	1621442
2025-08-21	67.13	67.44	66.64	66.94	1421094
2025-08-22	67.29	70.22	67.27	69.58	2357988
2025-08-25	69.19	69.65	68.38	68.67	1862606
2025-08-26	68.37	71.11	68.37	69.69	1935941
2025-08-27	69.38	71.27	69.38	71.05	2259161
2025-08-28	71.57	71.72	70.45	70.82	1243473
2025-08-29	70.82	71.13	69.98	70.58	2148031
2025-09-02	69.54	70.99	68.73	70.07	2922711
2025-09-03	69.90	71.27	69.05	69.99	1732486
2025-09-04	70.60	70.67	69.77	70.60	1239252
2025-09-05	70.76	71.23	68.72	68.86	1213688
2025-09-08	68.71	68.98	67.21	68.69	1782073
2025-09-09	68.24	69.58	68.24	69.06	1781277
2025-09-10	68.45	69.82	67.98	69.25	1563160
2025-09-11	69.35	70.18	68.94	69.46	1286379
2025-09-12	69.48	70.66	69.17	70.46	1590586

Explore More About CMA

Coins representing dividend payouts and trends

CMA Dividend History

Discover Comerica Inc'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

CMA Stock Split History

Discover Comerica Inc'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

CMA Historical Prices

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

Web Analytics