COLM Historical Prices

Summary

Key Stock Metrics

58.44

(May 2, 2025)

52-Week Low

92.88

(February 26, 2025)

52-Week High

114.98

(April 29, 2021)

All-Time High

61.43

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-03-27	8.17	8.29	7.29	7.31	21023847
1998-03-30	7.35	7.38	7.13	7.31	3579120
1998-03-31	7.35	7.40	7.02	7.04	2469474
1998-04-01	7.17	7.19	6.98	7.00	1579422
1998-04-02	7.00	7.13	6.98	7.13	1449228
1998-04-03	7.17	7.17	6.83	7.00	1188240
1998-04-06	7.02	7.13	7.00	7.08	720864
1998-04-07	7.10	7.13	6.92	7.02	1265934
1998-04-08	6.92	7.54	6.92	7.33	832158
1998-04-09	7.54	7.83	7.38	7.54	677064
1998-04-13	7.63	7.88	7.63	7.69	609570
1998-04-14	7.88	7.88	7.54	7.67	301482
1998-04-15	7.63	8.00	7.63	8.00	474576
1998-04-16	8.00	8.00	7.79	7.83	560970
1998-04-17	7.88	8.00	7.75	7.88	207288
1998-04-20	7.88	8.29	7.79	8.25	803658
1998-04-21	8.42	8.56	8.02	8.08	775761
1998-04-22	8.02	8.17	7.50	7.58	672564
1998-04-23	7.63	7.63	7.42	7.46	511473
1998-04-24	7.50	7.63	7.42	7.42	302982
1998-04-27	7.38	7.38	6.79	7.00	764361
1998-04-28	7.08	7.10	6.88	7.00	743661
1998-04-29	7.29	7.33	6.83	6.88	1818810
1998-04-30	7.04	7.10	6.92	7.08	605070
1998-05-01	7.08	7.13	6.96	7.00	436476
1998-05-04	7.08	7.08	6.83	6.83	153891
1998-05-05	6.92	6.92	6.46	6.63	803658
1998-05-06	6.63	6.67	6.50	6.58	286785
1998-05-07	6.58	6.58	6.29	6.29	321882
1998-05-08	6.33	6.56	6.33	6.54	838758
1998-05-11	6.58	6.83	6.50	6.65	924552
1998-05-12	6.71	6.71	6.58	6.67	480576
1998-05-13	6.71	6.71	6.33	6.42	659367
1998-05-14	6.42	6.58	6.29	6.29	287385
1998-05-15	6.38	6.38	6.29	6.31	80694
1998-05-18	6.33	6.40	6.29	6.29	79794
1998-05-19	6.29	6.38	6.17	6.25	139794
1998-05-20	6.33	6.44	6.25	6.27	191088
1998-05-21	6.38	6.38	6.23	6.23	454176
1998-05-22	6.21	6.33	6.17	6.21	427476
1998-05-26	6.17	6.33	6.17	6.25	240588
1998-05-27	6.08	6.29	6.08	6.21	490776
1998-05-28	6.13	6.54	6.13	6.54	431976
1998-05-29	6.58	7.00	6.54	6.98	620967
1998-06-01	6.94	7.33	6.94	7.17	1018149
1998-06-02	7.25	7.33	7.17	7.21	337482
1998-06-03	7.35	7.35	7.21	7.31	176391
1998-06-04	7.33	7.33	7.15	7.17	522573
1998-06-05	7.17	7.33	7.17	7.29	209688
1998-06-08	7.33	7.67	7.21	7.65	617070
1998-06-09	7.67	7.98	7.54	7.83	494076
1998-06-10	7.83	7.98	7.75	7.77	614670
1998-06-11	7.77	7.79	7.58	7.65	338682
1998-06-12	7.58	7.67	7.46	7.56	207888
1998-06-15	7.17	7.33	7.08	7.08	375882
1998-06-16	7.17	7.17	6.79	6.92	107694
1998-06-17	6.79	6.92	6.79	6.92	278385
1998-06-18	6.88	6.92	6.88	6.92	166791
1998-06-19	6.88	6.88	6.48	6.60	245688
1998-06-22	6.58	6.58	6.33	6.33	104094
1998-06-23	6.42	6.50	6.33	6.46	353082
1998-06-24	6.50	6.71	6.46	6.71	224088
1998-06-25	6.67	6.79	6.67	6.79	140391
1998-06-26	6.83	6.83	6.75	6.75	174591
1998-06-29	6.79	6.79	6.63	6.63	269085
1998-06-30	6.67	6.75	6.33	6.33	690864
1998-07-01	6.35	6.42	6.31	6.42	119394
1998-07-02	6.33	6.67	6.33	6.67	93294
1998-07-06	6.50	6.67	6.50	6.65	232188
1998-07-07	6.67	6.67	6.60	6.63	50997
1998-07-08	6.71	6.71	6.54	6.67	42897
1998-07-09	6.58	6.63	6.42	6.50	221388
1998-07-10	6.42	6.50	6.42	6.50	44997
1998-07-13	6.46	6.54	6.46	6.48	71394
1998-07-14	6.63	6.63	6.50	6.52	52797
1998-07-15	6.60	6.63	6.52	6.58	77994
1998-07-16	6.52	6.58	6.50	6.54	62094
1998-07-17	6.58	6.71	6.52	6.58	96894
1998-07-20	6.63	7.04	6.56	6.96	143091
1998-07-21	7.00	7.00	6.65	6.67	131994
1998-07-22	6.71	6.71	6.56	6.67	111894
1998-07-23	6.63	6.67	6.29	6.38	103794
1998-07-24	6.46	6.46	6.27	6.31	35097
1998-07-27	6.33	6.33	6.08	6.08	143691
1998-07-28	6.00	6.17	5.88	5.96	208188
1998-07-29	6.33	6.42	5.96	6.29	852858
1998-07-30	6.29	6.50	6.21	6.50	329682
1998-07-31	6.50	6.50	6.42	6.42	23697
1998-08-03	6.38	6.42	6.25	6.25	285585
1998-08-04	6.17	6.33	6.08	6.08	147291
1998-08-05	6.17	6.17	5.79	5.92	137094
1998-08-06	5.92	5.96	5.79	5.96	338382
1998-08-07	5.88	6.00	5.88	6.00	77694
1998-08-10	6.00	6.00	5.88	5.96	40797
1998-08-11	5.83	5.92	5.79	5.79	88494
1998-08-12	5.88	5.88	5.75	5.88	64494
1998-08-13	5.71	5.88	5.71	5.83	151791
1998-08-14	5.83	5.83	5.75	5.79	178491
1998-08-17	5.83	5.83	5.75	5.83	70494
1998-08-18	5.92	5.92	5.75	5.88	147591
1998-08-19	5.75	5.79	5.58	5.67	134694
1998-08-20	5.67	5.71	5.58	5.67	97494
1998-08-21	5.63	5.63	5.33	5.38	70494
1998-08-24	5.38	5.42	5.13	5.13	171591
1998-08-25	5.29	5.29	5.17	5.21	62994
1998-08-26	5.17	5.25	4.92	4.96	133794
1998-08-27	4.88	4.88	4.50	4.63	160491
1998-08-28	4.54	4.63	4.42	4.48	215988
1998-08-31	4.42	4.54	4.25	4.25	142491
1998-09-01	4.17	4.25	3.98	4.08	262785
1998-09-02	3.96	4.17	3.75	4.00	1050846
1998-09-03	4.00	4.00	3.88	3.96	476376
1998-09-04	3.94	4.00	3.83	3.92	1345431
1998-09-08	3.92	4.00	3.88	3.88	408579
1998-09-09	3.96	3.96	3.77	3.83	359982
1998-09-10	3.71	3.79	3.67	3.71	245688
1998-09-11	3.71	3.75	3.67	3.75	427776
1998-09-14	3.75	3.75	3.60	3.60	746661
1998-09-15	3.63	3.63	3.21	3.29	1323534
1998-09-16	3.33	3.46	3.29	3.46	1767210
1998-09-17	3.46	3.50	3.33	3.38	1265634
1998-09-18	3.50	4.17	3.46	4.17	1595319
1998-09-21	4.10	4.29	4.00	4.27	341082
1998-09-22	4.33	4.96	4.25	4.83	758661
1998-09-23	5.25	5.67	4.98	5.29	687864
1998-09-24	5.21	5.29	5.06	5.08	401979
1998-09-25	5.10	5.46	5.04	5.38	152991
1998-09-28	5.46	5.50	5.33	5.33	77694
1998-09-29	5.50	5.50	5.21	5.33	134994
1998-09-30	5.25	5.46	5.17	5.46	200988
1998-10-01	5.21	5.33	5.21	5.29	116394
1998-10-02	5.29	5.42	5.08	5.33	314682
1998-10-05	5.50	5.50	5.13	5.25	148791
1998-10-06	5.42	5.46	5.33	5.38	205488
1998-10-07	5.33	5.50	5.29	5.50	109794
1998-10-08	5.50	5.50	5.04	5.25	115194
1998-10-09	5.04	5.50	5.04	5.50	59997
1998-10-12	5.38	5.50	5.33	5.38	43797
1998-10-13	5.33	5.33	5.17	5.17	24897
1998-10-14	5.17	5.17	4.79	4.79	77094
1998-10-15	4.83	5.21	4.69	5.21	104394
1998-10-16	5.33	5.50	5.23	5.34	55797
1998-10-19	5.63	5.75	5.50	5.67	150291
1998-10-20	5.50	6.08	5.50	5.83	181188
1998-10-21	5.92	5.92	5.54	5.58	41097
1998-10-22	5.75	5.75	5.25	5.67	80994
1998-10-23	5.58	6.67	5.58	6.08	293085
1998-10-26	6.25	6.46	5.58	5.75	186288
1998-10-27	5.67	6.63	5.67	6.17	231288
1998-10-28	6.21	6.50	5.83	5.83	334182
1998-10-29	5.96	5.96	5.83	5.94	33297
1998-10-30	5.96	6.00	5.83	5.83	122094
1998-11-02	5.88	6.13	5.88	6.10	314682
1998-11-03	6.04	6.17	6.04	6.04	23397
1998-11-04	6.04	6.42	6.04	6.33	303282
1998-11-05	6.33	6.33	6.13	6.33	148791
1998-11-06	6.17	6.50	6.17	6.42	70494
1998-11-09	6.25	6.50	6.25	6.29	74694
1998-11-10	6.17	6.46	5.96	6.13	54597
1998-11-11	6.00	6.08	5.75	6.00	104094
1998-11-12	6.00	6.00	5.92	5.98	66894
1998-11-13	5.96	6.13	5.67	5.79	162291
1998-11-16	5.83	6.46	5.83	6.44	291285
1998-11-17	6.33	6.83	6.33	6.79	263685
1998-11-18	6.71	7.29	6.71	7.29	497076
1998-11-19	7.13	7.29	6.96	7.04	368382
1998-11-20	6.96	7.00	6.75	6.88	973752
1998-11-23	6.83	7.08	6.83	6.98	94494
1998-11-24	6.96	7.08	6.83	7.00	412779
1998-11-25	6.92	7.04	6.83	6.96	84294
1998-11-27	7.00	7.23	7.00	7.21	40497
1998-11-30	7.04	7.42	7.04	7.42	218988
1998-12-01	7.33	7.46	7.17	7.29	161091
1998-12-02	7.25	7.27	6.04	6.75	277785
1998-12-03	6.88	6.88	6.13	6.17	132294
1998-12-04	6.42	6.54	6.21	6.54	74994
1998-12-07	6.33	6.58	6.17	6.17	102294
1998-12-08	6.00	6.00	5.42	5.88	1377231
1998-12-09	5.83	6.00	5.83	5.88	310482
1998-12-10	5.88	6.00	5.58	5.63	183288
1998-12-11	5.50	5.63	5.50	5.54	105594
1998-12-14	5.58	5.71	5.46	5.67	159591
1998-12-15	5.58	5.71	5.58	5.58	60594
1998-12-16	5.63	5.63	5.42	5.60	135594
1998-12-17	5.46	5.67	5.00	5.04	431376
1998-12-18	5.02	5.02	4.75	4.92	890655
1998-12-21	4.88	5.13	4.83	5.04	709164
1998-12-22	5.08	5.08	4.92	5.02	721464
1998-12-23	4.94	5.67	4.92	5.38	1129443
1998-12-24	5.46	5.46	5.29	5.44	62394
1998-12-28	5.46	5.50	5.33	5.50	114294
1998-12-29	5.33	5.67	5.33	5.33	160491
1998-12-30	5.33	5.58	5.33	5.50	143091
1998-12-31	5.46	5.67	5.35	5.63	160791
1999-01-04	5.67	6.13	5.58	6.00	187788
1999-01-05	6.08	6.29	6.04	6.04	162591
1999-01-06	6.25	6.33	6.00	6.02	357882
1999-01-07	5.96	6.17	5.83	5.92	153291
1999-01-08	5.83	6.00	5.67	5.92	175191
1999-01-11	5.92	6.00	5.75	5.75	155991
1999-01-12	5.83	5.96	5.67	5.75	111294
1999-01-13	5.46	5.67	5.33	5.54	155991
1999-01-14	5.42	5.67	5.38	5.42	230088
1999-01-15	5.54	5.67	5.42	5.58	295485
1999-01-19	5.67	5.71	5.54	5.71	205788
1999-01-20	5.63	5.71	5.42	5.46	109794
1999-01-21	5.58	5.67	5.42	5.50	387579
1999-01-22	5.42	5.67	5.42	5.50	36897
1999-01-25	5.58	5.67	5.42	5.63	958752
1999-01-26	5.67	5.67	5.52	5.67	34197
1999-01-27	5.58	5.67	5.58	5.67	189588
1999-01-28	5.67	5.67	5.58	5.63	181188
1999-01-29	5.71	5.79	5.63	5.79	79194
1999-02-01	5.71	5.96	5.71	5.83	340182
1999-02-02	5.96	5.96	5.75	5.83	761961
1999-02-03	5.79	5.85	5.48	5.54	317682
1999-02-04	5.33	5.46	4.98	5.29	386979
1999-02-05	5.33	5.63	5.21	5.29	86694
1999-02-08	5.29	5.46	5.13	5.15	210888
1999-02-09	5.08	5.25	4.92	5.25	170691
1999-02-10	4.46	4.50	3.92	4.17	3247038
1999-02-11	4.17	4.21	4.15	4.16	1280034
1999-02-12	4.17	4.21	4.04	4.13	667164
1999-02-16	4.15	4.15	4.08	4.13	429876
1999-02-17	4.08	4.08	4.00	4.04	282585
1999-02-18	4.04	4.04	3.92	3.98	440376
1999-02-19	3.98	4.04	3.96	3.98	814158
1999-02-22	4.00	4.08	3.92	4.08	990549
1999-02-23	4.08	4.08	4.00	4.06	536373
1999-02-24	4.06	4.08	3.96	3.96	318882
1999-02-25	4.02	4.04	3.92	4.00	361782
1999-02-26	4.02	4.04	3.92	4.00	240588
1999-03-01	4.04	4.21	4.00	4.08	152091
1999-03-02	4.10	4.83	4.10	4.63	305982
1999-03-03	4.83	4.88	4.42	4.48	227988
1999-03-04	4.44	4.58	4.25	4.25	188688
1999-03-05	4.29	4.35	3.83	4.00	467376
1999-03-08	4.00	4.13	3.96	4.04	95394
1999-03-09	4.08	4.08	4.00	4.06	122094
1999-03-10	4.10	4.10	3.96	4.04	178491
1999-03-11	4.13	4.13	3.96	4.04	231588
1999-03-12	4.00	4.04	3.96	4.00	135894
1999-03-15	4.08	4.08	3.96	4.00	42297
1999-03-16	4.00	4.08	3.98	4.00	98094
1999-03-17	4.00	4.08	4.00	4.08	339582
1999-03-18	4.04	4.17	4.02	4.06	126294
1999-03-19	4.21	4.21	4.04	4.13	231888
1999-03-22	4.04	4.21	4.04	4.06	27897
1999-03-23	4.17	4.17	3.92	3.92	165591
1999-03-24	3.96	4.00	3.92	3.99	88794
1999-03-25	4.00	4.23	4.00	4.21	117594
1999-03-26	4.21	4.58	4.19	4.53	311382
1999-03-29	4.63	4.83	4.56	4.75	287385
1999-03-30	4.71	4.81	4.71	4.77	62094
1999-03-31	4.75	6.69	4.75	6.54	1771410
1999-04-01	5.33	5.58	4.92	5.46	595170
1999-04-05	5.33	5.50	5.00	5.29	133794
1999-04-06	5.15	5.29	5.08	5.08	57597
1999-04-07	5.08	5.25	5.08	5.08	51897
1999-04-08	5.08	5.17	4.92	4.92	89994
1999-04-09	5.08	5.17	4.92	5.17	144291
1999-04-12	5.00	5.29	5.00	5.23	42597
1999-04-13	5.17	5.42	5.17	5.38	149391
1999-04-14	5.29	5.46	5.29	5.33	143391
1999-04-15	5.46	5.83	5.33	5.63	174891
1999-04-16	5.58	5.75	5.58	5.58	68694
1999-04-19	5.75	5.75	4.83	4.88	160191
1999-04-20	4.96	5.08	4.50	4.88	99294
1999-04-21	4.88	5.00	4.83	4.88	51297
1999-04-22	5.42	5.42	5.21	5.31	81894
1999-04-23	5.31	5.42	5.29	5.33	83094
1999-04-26	5.33	5.42	5.17	5.31	41997
1999-04-27	5.17	5.42	5.17	5.29	96594
1999-04-28	5.00	5.21	4.67	4.83	792258
1999-04-29	4.83	4.83	4.67	4.67	258588
1999-04-30	4.67	4.75	4.52	4.52	271185
1999-05-03	4.58	4.67	4.50	4.58	66894
1999-05-04	4.54	4.71	4.54	4.58	656667
1999-05-05	4.63	4.75	4.63	4.75	218088
1999-05-06	4.75	4.75	4.63	4.63	19800
1999-05-07	4.75	4.75	4.63	4.69	144591
1999-05-10	4.73	4.75	4.67	4.75	128994
1999-05-11	4.79	4.79	4.67	4.71	202488
1999-05-12	4.67	4.83	4.63	4.75	87894
1999-05-13	4.77	4.77	4.63	4.71	119394
1999-05-14	4.71	4.77	4.67	4.71	26697
1999-05-17	4.75	4.75	4.63	4.71	85494
1999-05-18	4.71	4.71	4.63	4.67	192288
1999-05-19	4.71	4.71	4.63	4.63	190188
1999-05-20	4.71	4.83	4.67	4.67	45897
1999-05-21	4.67	4.83	4.67	4.71	131094
1999-05-24	4.75	4.83	4.42	4.46	177591
1999-05-25	4.46	4.67	4.42	4.46	97494
1999-05-26	4.63	4.88	4.40	4.79	188388
1999-05-27	4.71	4.77	4.67	4.71	417579
1999-05-28	4.77	4.96	4.63	4.88	268785
1999-06-01	4.96	5.08	4.88	5.08	82194
1999-06-02	5.13	5.13	4.92	4.94	61194
1999-06-03	4.92	5.00	4.83	4.83	48897
1999-06-04	4.92	4.92	4.85	4.92	19500
1999-06-07	4.85	4.96	4.75	4.81	28497
1999-06-08	4.75	4.88	4.71	4.83	21297
1999-06-09	4.71	4.81	4.58	4.67	121794
1999-06-10	4.79	5.25	4.67	4.92	431676
1999-06-11	5.04	5.04	4.63	4.71	90294
1999-06-14	4.72	4.79	4.67	4.79	75894
1999-06-15	4.83	4.83	4.67	4.75	101394
1999-06-16	4.81	4.81	4.58	4.67	99894
1999-06-17	4.67	4.75	4.67	4.71	86994
1999-06-18	4.75	4.75	4.69	4.69	80994
1999-06-21	4.69	4.73	4.67	4.67	144591
1999-06-22	4.67	4.71	4.67	4.71	57597
1999-06-23	4.67	4.71	4.58	4.63	57897
1999-06-24	4.67	4.75	4.56	4.69	268485
1999-06-25	4.79	4.79	4.69	4.71	110694
1999-06-28	4.71	4.77	4.71	4.75	28797
1999-06-29	4.83	4.83	4.71	4.75	87594
1999-06-30	4.78	5.13	4.78	5.13	170691
1999-07-01	5.17	5.56	5.11	5.40	228288
1999-07-02	5.56	5.83	5.42	5.58	256488
1999-07-06	5.63	5.83	5.58	5.58	151491
1999-07-07	5.58	5.67	5.54	5.54	35397
1999-07-08	5.54	5.69	5.50	5.63	274485
1999-07-09	5.63	5.79	5.54	5.77	165591
1999-07-12	5.77	5.83	5.73	5.81	137694
1999-07-13	5.67	5.83	5.63	5.71	75894
1999-07-14	5.71	5.79	5.67	5.67	41397
1999-07-15	5.67	5.79	5.67	5.75	152391
1999-07-16	5.79	5.83	5.71	5.73	177291
1999-07-19	5.83	5.83	5.69	5.77	121494
1999-07-20	5.75	5.79	5.71	5.77	89994
1999-07-21	5.71	5.77	5.71	5.77	73494
1999-07-22	5.79	5.81	5.75	5.79	94494
1999-07-23	5.77	5.81	5.71	5.75	39897
1999-07-26	5.83	5.83	5.71	5.79	35697
1999-07-27	5.94	5.98	5.85	5.92	167391
1999-07-28	5.92	5.92	5.83	5.90	326082
1999-07-29	5.88	5.90	5.54	5.58	107694
1999-07-30	5.63	5.79	5.58	5.79	80694
1999-08-02	5.75	5.79	5.63	5.67	97194
1999-08-03	5.67	5.69	5.58	5.58	68994
1999-08-04	5.58	5.67	5.58	5.65	72294
1999-08-05	5.65	5.67	5.54	5.58	23997
1999-08-06	5.71	5.71	5.54	5.54	13500
1999-08-09	5.50	5.58	5.46	5.46	83094
1999-08-10	5.42	5.50	5.21	5.21	241788
1999-08-11	5.25	5.33	5.17	5.27	60894
1999-08-12	5.33	5.33	5.17	5.33	17100
1999-08-13	5.33	5.50	5.29	5.38	56097
1999-08-16	5.33	5.50	5.27	5.27	38097
1999-08-17	5.27	5.50	5.27	5.50	24597
1999-08-18	5.48	5.48	5.27	5.33	56397
1999-08-19	5.33	5.63	5.33	5.63	77394
1999-08-20	5.63	5.79	5.46	5.58	97194
1999-08-23	5.81	5.83	5.67	5.77	92394
1999-08-24	5.67	5.81	5.67	5.75	213888
1999-08-25	5.75	5.75	5.69	5.71	238788
1999-08-26	5.73	5.79	5.71	5.75	34797
1999-08-27	5.71	5.83	5.71	5.83	72894
1999-08-30	5.83	5.88	5.75	5.83	137094
1999-08-31	5.83	6.08	5.83	5.98	206688
1999-09-01	5.98	6.13	5.98	6.13	109794
1999-09-02	5.94	6.33	5.92	6.33	198888
1999-09-03	6.33	6.38	6.25	6.33	342882
1999-09-07	6.27	6.38	6.27	6.38	28797
1999-09-08	6.31	6.40	6.25	6.31	409479
1999-09-09	6.31	6.42	6.25	6.33	241788
1999-09-10	6.31	6.38	6.31	6.38	54597
1999-09-13	6.39	6.42	6.25	6.38	81894
1999-09-14	6.25	6.33	6.21	6.33	223788
1999-09-15	6.33	6.35	6.27	6.33	149091
1999-09-16	6.31	6.33	6.29	6.31	44697
1999-09-17	6.29	6.33	6.21	6.25	348582
1999-09-20	6.21	6.25	6.17	6.21	130794
1999-09-21	6.21	6.21	5.88	5.88	101694
1999-09-22	5.92	5.92	5.79	5.79	49197
1999-09-23	5.80	5.92	5.75	5.92	49797
1999-09-24	5.75	5.83	5.71	5.79	29697
1999-09-27	5.79	5.83	5.67	5.73	16800
1999-09-28	5.67	5.83	5.67	5.83	66294
1999-09-29	5.83	5.83	5.08	5.33	209388
1999-09-30	5.33	5.50	4.63	4.75	778761
1999-10-01	4.82	5.42	4.82	5.38	329382
1999-10-04	5.40	5.44	5.08	5.19	167391
1999-10-05	5.21	5.25	5.00	5.17	317082
1999-10-06	5.17	5.23	5.00	5.04	159891
1999-10-07	5.04	5.21	5.04	5.08	31497
1999-10-08	5.08	5.25	5.08	5.23	73794
1999-10-11	5.33	5.38	5.27	5.38	35697
1999-10-12	5.29	5.67	5.29	5.60	71694
1999-10-13	5.58	5.67	5.54	5.58	64194
1999-10-14	5.67	5.79	5.63	5.77	61194
1999-10-15	5.58	5.71	5.54	5.58	83394
1999-10-18	5.60	5.67	5.54	5.58	111294
1999-10-19	5.63	5.67	5.54	5.63	38997
1999-10-20	5.71	5.81	5.63	5.81	53097
1999-10-21	5.58	5.88	5.46	5.46	140391
1999-10-22	5.38	5.58	5.38	5.52	61494
1999-10-25	5.58	5.94	5.46	5.79	141891
1999-10-26	5.92	6.13	5.79	6.00	158091
1999-10-27	6.13	6.54	6.08	6.48	701064
1999-10-28	6.38	6.88	6.29	6.77	424176
1999-10-29	6.77	7.08	6.67	6.75	620367
1999-11-01	6.60	6.71	6.58	6.67	140991
1999-11-02	6.63	6.75	6.63	6.67	163191
1999-11-03	6.63	6.71	6.63	6.69	76494
1999-11-04	6.67	6.71	6.54	6.54	56997
1999-11-05	6.67	6.67	6.54	6.65	202188
1999-11-08	6.56	6.63	6.42	6.54	74094
1999-11-09	6.69	6.75	6.48	6.63	212988
1999-11-10	6.67	6.67	6.50	6.50	92694
1999-11-11	6.51	6.52	6.25	6.25	84594
1999-11-12	6.19	6.19	5.88	6.17	130194
1999-11-15	6.17	6.48	6.08	6.33	278385
1999-11-16	6.33	6.50	6.25	6.46	247488
1999-11-17	6.38	6.67	6.38	6.67	260085
1999-11-18	6.65	6.71	6.50	6.69	37797
1999-11-19	6.71	6.71	6.54	6.63	73494
1999-11-22	6.60	6.67	6.50	6.54	73794
1999-11-23	6.54	6.67	6.50	6.50	110694
1999-11-24	6.50	6.63	6.50	6.63	38097
1999-11-26	6.63	6.71	6.63	6.67	17400
1999-11-29	6.58	6.73	6.54	6.73	274785
1999-11-30	6.63	6.83	6.63	6.79	187188
1999-12-01	6.69	6.79	6.63	6.73	130194
1999-12-02	6.60	6.60	5.98	5.98	114894
1999-12-03	6.00	6.17	5.88	5.96	124494
1999-12-06	5.96	6.01	5.83	5.91	163191
1999-12-07	5.83	5.83	5.46	5.67	89994
1999-12-08	5.67	5.67	5.46	5.63	49197
1999-12-09	5.63	5.75	5.63	5.71	37797
1999-12-10	5.79	5.79	5.56	5.63	46197
1999-12-13	5.54	5.60	5.46	5.46	129594
1999-12-14	5.67	6.02	5.50	6.02	80394
1999-12-15	5.92	6.29	5.83	6.29	527373
1999-12-16	6.33	6.50	6.17	6.40	72894
1999-12-17	6.61	6.79	6.42	6.75	270885
1999-12-20	6.67	6.79	6.63	6.67	114894
1999-12-21	6.63	6.75	6.63	6.71	128694
1999-12-22	6.63	6.83	6.58	6.83	311082
1999-12-23	6.83	6.94	6.67	6.94	181488
1999-12-27	6.92	7.00	6.79	6.92	149691
1999-12-28	6.83	7.00	6.75	6.98	96594
1999-12-29	6.86	7.19	6.75	7.17	147291
1999-12-30	7.04	7.23	7.04	7.15	127794
1999-12-31	7.21	7.21	7.08	7.17	42897
2000-01-03	7.08	7.94	6.75	7.44	1063446
2000-01-04	7.26	7.27	6.75	6.79	90894
2000-01-05	6.75	7.00	6.50	6.75	115494
2000-01-06	6.75	6.75	6.54	6.75	103194
2000-01-07	6.54	6.83	6.54	6.56	228288
2000-01-10	6.56	6.88	6.56	6.58	143391
2000-01-11	6.48	6.54	6.19	6.27	159291
2000-01-12	6.17	6.27	5.67	6.04	309582
2000-01-13	5.95	6.13	5.85	6.08	276585
2000-01-14	6.06	6.17	5.98	6.17	253788
2000-01-18	6.25	6.25	6.08	6.21	95394
2000-01-19	6.13	6.50	6.08	6.50	66894
2000-01-20	6.48	6.54	6.38	6.38	95694
2000-01-21	6.40	6.54	6.33	6.50	96294
2000-01-24	6.54	6.54	6.11	6.11	57897
2000-01-25	6.17	6.17	5.88	6.02	86994
2000-01-26	6.08	6.08	5.92	5.92	40197
2000-01-27	6.08	6.13	5.83	6.08	27297
2000-01-28	5.94	6.13	5.94	5.94	35697
2000-01-31	6.13	6.13	5.90	6.00	84894
2000-02-01	6.00	6.63	5.92	6.46	149691
2000-02-02	6.67	7.19	6.58	6.73	450276
2000-02-03	6.81	6.83	6.67	6.67	44697
2000-02-04	6.63	6.71	6.46	6.46	112194
2000-02-07	6.67	6.83	6.46	6.58	46197
2000-02-08	6.46	6.77	6.46	6.75	133194
2000-02-09	6.92	6.92	6.46	6.58	142191
2000-02-10	6.58	6.63	6.42	6.42	26397
2000-02-11	6.42	6.67	6.00	6.00	181788
2000-02-14	6.04	6.33	6.00	6.21	178791
2000-02-15	6.08	6.33	6.04	6.13	57297
2000-02-16	6.04	6.58	6.00	6.42	174591
2000-02-17	6.54	6.67	6.50	6.50	283785
2000-02-18	6.50	6.71	6.50	6.63	171591
2000-02-22	6.46	6.75	6.46	6.50	165891
2000-02-23	6.67	7.21	6.67	7.21	248388
2000-02-24	7.10	7.25	6.75	6.80	451176
2000-02-25	6.79	6.93	6.79	6.79	160191
2000-02-28	6.85	7.00	6.79	6.90	116694
2000-02-29	7.00	7.29	6.90	6.94	154191
2000-03-01	6.97	7.29	6.90	7.29	64194
2000-03-02	7.29	7.33	7.10	7.19	137694
2000-03-03	7.21	7.33	6.75	6.83	104394
2000-03-06	6.92	6.92	6.77	6.79	199488
2000-03-07	6.79	6.92	6.54	6.60	39297
2000-03-08	6.63	6.63	6.33	6.50	91794
2000-03-09	6.52	6.52	6.33	6.35	70794
2000-03-10	6.29	6.52	6.25	6.25	73494
2000-03-13	6.25	6.29	6.13	6.21	28497
2000-03-14	6.21	6.46	6.21	6.44	27897
2000-03-15	6.33	6.52	6.33	6.52	42897
2000-03-16	6.46	7.42	6.46	7.42	275985
2000-03-17	7.27	7.34	7.13	7.29	103194
2000-03-20	7.17	7.31	7.13	7.21	64794
2000-03-21	7.21	7.23	6.94	7.06	113394
2000-03-22	6.92	7.13	6.92	7.13	240588
2000-03-23	7.02	7.13	7.00	7.06	107994
2000-03-24	7.05	7.10	6.25	6.63	128994
2000-03-27	6.71	7.25	6.71	6.71	198888
2000-03-28	6.67	7.33	6.58	7.27	122394
2000-03-29	7.21	7.52	7.08	7.33	315282
2000-03-30	7.33	7.92	7.33	7.83	184188
2000-03-31	7.96	8.33	7.79	8.17	406479
2000-04-03	8.25	8.25	7.90	8.00	484476
2000-04-04	7.92	7.96	7.52	7.67	125394
2000-04-05	7.69	8.17	7.58	8.17	540870
2000-04-06	8.08	8.17	8.08	8.13	70794
2000-04-07	8.00	8.04	7.98	8.04	479376
2000-04-10	7.96	8.04	7.96	7.96	85494
2000-04-11	7.92	8.17	7.83	7.96	300282
2000-04-12	7.85	8.06	7.85	8.02	199788
2000-04-13	7.92	8.06	7.67	7.67	181188
2000-04-14	7.67	7.88	7.04	7.25	91494
2000-04-17	7.17	7.52	6.93	7.52	63594
2000-04-18	7.54	7.83	7.21	7.79	42597
2000-04-19	7.75	8.04	7.75	8.00	50697
2000-04-20	7.98	7.98	7.63	7.85	14700
2000-04-24	7.88	7.88	7.69	7.71	58797
2000-04-25	7.60	7.83	7.60	7.79	108894
2000-04-26	8.69	9.42	8.67	9.42	1242537
2000-04-27	9.21	9.88	9.08	9.54	1039746
2000-04-28	9.50	9.69	9.50	9.69	674364
2000-05-01	9.58	9.96	9.58	9.96	609870
2000-05-02	9.79	10.17	9.79	10.02	1487625
2000-05-03	9.96	9.96	8.90	9.50	543870
2000-05-04	9.42	9.67	9.35	9.54	68694
2000-05-05	9.50	10.04	9.50	10.04	246288
2000-05-08	10.00	10.00	9.56	9.62	186288
2000-05-09	9.52	9.58	9.46	9.52	144891
2000-05-10	9.52	9.52	9.40	9.42	12600
2000-05-11	9.33	9.71	9.33	9.71	209988
2000-05-12	9.73	10.50	9.73	10.33	312882
2000-05-15	10.25	10.35	10.17	10.21	473376
2000-05-16	10.27	10.32	9.98	10.08	721164
2000-05-17	10.00	10.04	9.63	9.63	167691
2000-05-18	9.72	9.79	9.33	9.33	257088
2000-05-19	9.31	9.42	8.50	9.13	277785
2000-05-22	9.21	9.29	9.04	9.15	347082
2000-05-23	9.15	9.50	9.15	9.33	447576
2000-05-24	9.38	9.38	8.71	9.00	176991
2000-05-25	8.71	9.13	8.67	9.11	234588
2000-05-26	9.00	9.33	9.00	9.25	229788
2000-05-30	9.33	9.33	9.17	9.17	105594
2000-05-31	9.16	9.19	8.75	8.75	122994
2000-06-01	8.75	9.00	8.75	8.96	190788
2000-06-02	9.01	9.29	8.98	9.29	32697
2000-06-05	9.23	9.28	8.92	8.96	59997
2000-06-06	8.92	9.38	8.92	9.33	91194
2000-06-07	9.33	9.33	9.04	9.17	84594
2000-06-08	9.38	9.58	9.17	9.58	89394
2000-06-09	9.60	9.60	9.44	9.48	57597
2000-06-12	9.48	9.48	9.04	9.06	90294
2000-06-13	9.19	9.19	9.00	9.00	141891
2000-06-14	8.96	8.98	8.63	8.67	93594
2000-06-15	8.79	9.46	8.71	9.44	52197
2000-06-16	9.46	9.46	9.29	9.29	179991
2000-06-19	9.21	9.38	9.13	9.13	200988
2000-06-20	9.13	9.25	8.96	8.96	93294
2000-06-21	9.00	9.00	8.79	8.79	75294
2000-06-22	8.75	8.79	8.63	8.67	312582
2000-06-23	8.73	8.73	7.96	8.06	144291
2000-06-26	7.90	8.65	7.65	8.56	261285
2000-06-27	8.63	9.08	8.63	8.87	427176
2000-06-28	8.77	9.15	8.67	9.10	168591
2000-06-29	9.15	9.15	8.75	8.75	178491
2000-06-30	9.00	9.17	8.75	8.96	252888
2000-07-03	9.00	9.25	8.92	9.25	46497
2000-07-05	9.27	9.27	8.46	8.92	159891
2000-07-06	8.60	9.46	8.60	9.46	189588
2000-07-07	9.50	9.69	9.42	9.67	185088
2000-07-10	9.65	10.75	9.65	10.63	282585
2000-07-11	10.42	11.79	10.38	11.67	325182
2000-07-12	11.52	11.57	10.73	10.73	706764
2000-07-13	10.67	11.46	10.67	11.33	523773
2000-07-14	11.33	11.38	10.83	11.08	65094
2000-07-17	11.02	11.67	10.83	11.29	152391
2000-07-18	11.40	11.42	11.27	11.38	85194
2000-07-19	11.50	11.67	11.50	11.50	447276
2000-07-20	11.71	11.71	11.50	11.66	57597
2000-07-21	11.71	12.13	11.71	12.04	391179
2000-07-24	11.96	12.13	11.46	11.46	54297
2000-07-25	11.97	11.98	11.04	11.25	173391
2000-07-26	12.00	12.58	11.90	12.00	433476
2000-07-27	12.10	12.33	12.00	12.17	94194
2000-07-28	12.00	12.00	11.56	11.67	229188
2000-07-31	11.56	12.21	11.52	12.21	467976
2000-08-01	12.08	12.33	12.00	12.29	595470
2000-08-02	12.21	12.67	12.21	12.58	235188
2000-08-03	12.56	13.08	12.54	12.92	343782
2000-08-04	13.04	13.33	13.00	13.08	1102143
2000-08-07	13.17	13.25	12.98	13.17	559170
2000-08-08	13.08	13.92	13.08	13.85	992349
2000-08-09	13.92	13.96	13.50	13.69	788358
2000-08-10	13.71	13.71	13.54	13.69	201588
2000-08-11	13.58	14.38	13.46	14.04	388179
2000-08-14	13.83	14.25	13.54	14.17	695664
2000-08-15	14.19	14.27	13.25	13.65	389079
2000-08-16	13.71	13.83	13.17	13.19	102594
2000-08-17	13.17	13.29	12.85	12.85	156291
2000-08-18	12.90	13.15	12.50	12.83	192888
2000-08-21	12.85	13.13	12.71	13.13	416379
2000-08-22	13.25	13.33	13.13	13.15	365982
2000-08-23	13.15	13.15	12.17	12.17	130494
2000-08-24	11.88	13.50	11.67	13.25	558570
2000-08-25	13.33	13.42	13.08	13.33	227088
2000-08-28	13.31	13.50	13.31	13.42	236388
2000-08-29	13.50	13.71	13.50	13.65	216288
2000-08-30	13.65	13.71	13.60	13.65	265185
2000-08-31	13.65	13.71	13.54	13.63	363282
2000-09-01	13.57	13.69	13.50	13.67	418479
2000-09-05	13.56	14.71	13.46	14.71	511173
2000-09-06	14.71	15.46	14.38	15.21	486276
2000-09-07	15.08	15.90	15.08	15.75	396879
2000-09-08	15.79	15.79	15.38	15.38	69294
2000-09-11	15.58	15.67	15.00	15.02	442776
2000-09-12	15.00	15.13	14.83	15.13	240888
2000-09-13	14.83	15.13	14.83	15.02	162891
2000-09-14	15.07	16.00	15.07	15.92	96594
2000-09-15	15.67	15.81	15.50	15.58	113694
2000-09-18	15.42	15.50	14.67	14.68	94494
2000-09-19	15.04	15.04	14.08	14.08	71994
2000-09-20	14.08	15.04	14.08	14.67	63294
2000-09-21	14.90	14.90	14.50	14.63	3900
2000-09-22	14.58	14.90	14.58	14.73	6900
2000-09-25	14.50	15.00	14.46	14.98	27897
2000-09-26	14.92	15.31	14.92	15.25	142491
2000-09-27	15.08	15.20	14.85	14.88	365982
2000-09-28	14.88	15.65	14.79	15.65	175491
2000-09-29	15.58	15.67	15.00	15.29	165891
2000-10-02	15.35	15.48	15.13	15.21	310482
2000-10-03	15.19	15.35	15.04	15.04	212088
2000-10-04	15.17	15.29	14.58	14.75	67494
2000-10-05	14.88	15.33	14.75	14.92	205488
2000-10-06	15.02	15.17	14.54	14.54	82494
2000-10-09	14.50	14.73	14.42	14.44	38997
2000-10-10	14.42	14.42	14.06	14.13	182988
2000-10-11	14.08	14.21	13.08	13.44	307782
2000-10-12	13.42	13.75	13.25	13.75	189888
2000-10-13	13.31	13.67	13.25	13.52	202788
2000-10-16	13.58	13.67	13.54	13.58	358482
2000-10-17	13.70	13.81	13.67	13.73	264285
2000-10-18	13.71	13.71	13.06	13.29	117894
2000-10-19	13.35	13.50	13.24	13.50	98094
2000-10-20	13.52	13.52	13.42	13.44	68094
2000-10-23	13.46	14.06	13.46	13.83	305082
2000-10-24	13.92	15.38	13.88	15.02	172791
2000-10-25	14.67	15.00	11.67	11.88	1028946
2000-10-26	12.13	13.65	12.13	13.63	676764
2000-10-27	13.29	13.67	13.21	13.29	170391
2000-10-30	13.42	13.67	12.92	13.25	473676
2000-10-31	13.04	14.29	13.04	14.25	420276
2000-11-01	14.25	14.25	13.79	14.23	213588
2000-11-02	14.29	14.67	14.04	14.67	197388
2000-11-03	14.50	14.50	13.92	13.98	447576
2000-11-06	13.94	14.04	13.92	13.92	221088
2000-11-07	13.92	14.00	13.27	13.63	168891
2000-11-08	13.63	14.02	13.58	13.88	95394
2000-11-09	14.00	14.00	12.83	12.96	126594
2000-11-10	13.10	13.10	12.75	12.87	215688
2000-11-13	12.67	12.67	11.75	11.75	110394
2000-11-14	11.92	12.23	11.69	12.21	157191
2000-11-15	12.29	12.67	12.29	12.67	111594
2000-11-16	12.65	12.65	11.33	11.35	137394
2000-11-17	11.62	13.48	11.38	13.38	471876
2000-11-20	13.83	14.00	12.88	13.00	1262034
2000-11-21	13.21	14.02	13.03	13.85	551970
2000-11-22	13.96	14.00	13.33	13.96	104394
2000-11-24	13.98	14.00	13.83	13.85	75294
2000-11-27	14.02	14.02	13.67	13.85	284685
2000-11-28	14.08	14.08	13.67	13.83	403179
2000-11-29	13.67	14.19	13.65	14.15	329982
2000-11-30	14.20	14.21	13.46	13.80	154191
2000-12-01	13.67	15.33	13.67	14.73	294285
2000-12-04	15.00	15.52	14.71	15.17	457176
2000-12-05	14.84	15.96	14.54	15.96	339282
2000-12-06	15.71	16.69	15.33	16.48	256188
2000-12-07	16.37	16.37	15.90	16.04	142491
2000-12-08	16.13	17.00	16.04	16.27	314982
2000-12-11	16.33	16.96	16.08	16.79	303582
2000-12-12	16.88	17.21	16.33	16.58	416079
2000-12-13	16.66	16.67	15.94	16.00	275985
2000-12-14	15.96	16.17	15.79	15.88	1316334
2000-12-15	15.88	16.00	15.63	15.63	508173
2000-12-18	15.92	15.92	14.64	15.21	442176
2000-12-19	15.01	15.58	15.00	15.50	306582
2000-12-20	15.58	15.58	14.54	14.77	252588
2000-12-21	14.94	15.35	14.68	15.33	170391
2000-12-22	15.44	15.71	15.27	15.67	119994
2000-12-26	15.75	16.58	15.54	16.33	236688
2000-12-27	16.42	18.23	16.33	18.00	430776
2000-12-28	17.92	18.22	17.54	17.86	253788
2000-12-29	17.92	17.92	16.50	16.58	323082
2001-01-02	16.71	17.13	16.55	17.11	180288
2001-01-03	16.90	18.42	16.88	18.17	632667
2001-01-04	18.17	18.25	17.25	17.25	431076
2001-01-05	17.42	17.42	16.67	17.00	131994
2001-01-08	17.17	17.25	16.52	16.67	279585
2001-01-09	16.79	17.04	16.33	16.50	69594
2001-01-10	16.63	17.04	16.17	17.02	142491
2001-01-11	16.79	17.83	16.75	17.17	213888
2001-01-12	17.23	17.42	16.75	16.86	180288
2001-01-16	16.92	17.25	16.31	17.25	215688
2001-01-17	16.96	17.42	16.94	17.06	231888
2001-01-18	16.92	17.67	16.88	17.04	207888
2001-01-19	17.00	17.25	16.17	16.42	91194
2001-01-22	16.42	17.54	16.17	17.11	123594
2001-01-23	16.98	17.67	16.46	16.48	138594
2001-01-24	16.65	18.08	16.44	17.63	371682
2001-01-25	17.61	18.83	17.61	18.13	600870
2001-01-26	18.08	18.17	17.21	18.02	146691
2001-01-29	17.98	19.23	17.96	19.17	516273
2001-01-30	19.19	19.79	19.08	19.63	203688
2001-01-31	19.67	20.19	19.38	19.63	648267
2001-02-01	19.79	20.13	19.54	20.06	991449
2001-02-02	20.63	20.65	18.96	19.04	983049
2001-02-05	18.90	18.92	17.77	18.40	412479
2001-02-06	18.42	19.42	18.36	19.33	1176540
2001-02-07	19.50	19.54	19.25	19.52	520173
2001-02-08	19.58	19.58	17.92	17.92	293985
2001-02-09	17.88	18.73	17.75	18.46	260685
2001-02-12	18.50	18.50	18.08	18.42	185988
2001-02-13	18.50	18.71	18.17	18.61	370482
2001-02-14	18.63	19.04	18.46	19.04	305082
2001-02-15	19.13	19.44	19.02	19.31	523173
2001-02-16	18.98	19.17	18.25	18.48	503073
2001-02-20	18.26	18.46	17.83	18.38	422976
2001-02-21	17.61	18.73	17.58	18.00	584070
2001-02-22	17.81	18.67	17.54	18.17	391479
2001-02-23	18.35	19.04	18.13	18.90	294885
2001-02-26	19.00	19.56	18.86	19.46	397179
2001-02-27	19.36	19.43	18.79	18.88	199488
2001-02-28	18.86	18.96	18.42	18.46	429576
2001-03-01	18.52	18.52	17.58	18.00	605970
2001-03-02	18.13	18.13	17.06	17.81	611070
2001-03-05	17.94	17.94	16.92	17.17	476076
2001-03-06	17.24	18.08	17.23	17.83	698964
2001-03-07	17.98	18.00	17.81	17.92	163191
2001-03-08	17.92	18.04	17.63	17.86	519573
2001-03-09	17.70	17.71	17.52	17.71	198288
2001-03-12	17.61	17.63	16.67	16.67	187188
2001-03-13	16.58	16.61	15.50	16.35	584670
2001-03-14	15.92	16.08	15.25	15.63	471876
2001-03-15	15.83	16.50	15.83	16.50	1167240
2001-03-16	16.41	16.52	15.67	15.68	744561
2001-03-19	15.83	17.08	15.71	16.98	1052646
2001-03-20	17.06	17.06	16.52	16.69	870555
2001-03-21	16.63	16.69	15.77	16.00	296085
2001-03-22	16.13	16.13	14.83	15.50	378582
2001-03-23	16.00	16.61	15.94	16.17	656367
2001-03-26	16.38	16.75	16.23	16.71	293985
2001-03-27	16.79	17.06	16.50	16.67	428676
2001-03-28	16.67	16.67	15.85	15.85	150591
2001-03-29	15.83	15.96	15.23	15.35	294885
2001-03-30	15.23	15.46	14.92	15.16	165591
2001-04-02	15.15	15.35	15.00	15.29	351282
2001-04-03	15.25	15.25	14.08	15.00	337482
2001-04-04	14.96	15.63	14.77	15.50	524973
2001-04-05	15.50	15.81	15.15	15.33	398079
2001-04-06	15.50	16.40	15.38	16.29	608670
2001-04-09	16.25	17.24	16.17	17.22	627567
2001-04-10	17.17	18.39	17.17	18.28	1087746
2001-04-11	18.28	18.33	17.67	17.67	497376
2001-04-12	17.67	17.95	16.78	17.95	414879
2001-04-16	17.95	18.00	17.22	17.27	270885
2001-04-17	17.20	17.67	16.87	16.93	710364
2001-04-18	17.00	17.60	17.00	17.58	608670
2001-04-19	17.60	18.02	17.41	17.83	248688
2001-04-20	17.75	17.83	16.95	17.24	143091
2001-04-23	17.27	17.65	17.00	17.47	132894
2001-04-24	17.42	18.08	17.30	17.31	297285
2001-04-25	17.35	18.27	17.35	18.00	281685
2001-04-26	18.14	18.34	17.94	18.12	345282
2001-04-27	20.50	22.07	19.67	21.60	3427326
2001-04-30	21.85	22.75	21.60	22.69	1717413
2001-05-01	22.50	23.25	21.87	23.07	1435428
2001-05-02	23.30	23.67	22.75	23.40	973152
2001-05-03	23.41	23.63	22.83	22.96	895755
2001-05-04	22.93	23.00	22.33	22.69	661164
2001-05-07	23.20	23.20	22.50	22.75	986949
2001-05-08	22.79	23.25	22.51	23.13	569370
2001-05-09	23.12	23.17	22.87	23.03	202188
2001-05-10	23.17	24.09	23.10	23.48	1376331
2001-05-11	23.58	23.58	22.68	23.00	307782
2001-05-14	23.15	23.30	22.77	23.22	397179
2001-05-15	23.32	23.32	22.29	22.31	847458
2001-05-16	22.29	22.30	21.88	22.01	891855
2001-05-17	22.15	23.10	22.02	22.74	1582419
2001-05-18	22.77	23.58	22.75	23.37	879555
2001-05-21	23.83	25.05	23.78	24.19	1300134
2001-05-22	24.88	24.88	24.20	24.33	423576
2001-05-23	24.38	24.43	23.12	23.27	441276
2001-05-24	23.38	23.88	23.20	23.74	1131543
2001-05-25	23.73	24.87	23.43	24.67	518973
2001-05-29	24.94	24.97	23.76	24.35	537273
2001-05-30	24.00	24.37	22.23	22.70	1519122
2001-05-31	22.60	23.96	22.60	23.37	868755
2001-06-01	23.67	23.93	23.01	23.75	445176
2001-06-04	23.86	23.97	23.34	23.41	189888
2001-06-05	23.35	24.40	23.34	24.40	734200
2001-06-06	24.99	25.00	23.87	24.06	312800
2001-06-07	24.20	24.20	23.22	24.00	257600
2001-06-08	24.01	24.11	23.75	23.96	114000
2001-06-11	24.11	24.60	23.38	24.10	265600
2001-06-12	24.16	24.19	23.12	23.47	259600
2001-06-13	23.88	23.95	23.00	23.48	221400
2001-06-14	23.36	23.37	21.44	22.22	361600
2001-06-15	22.38	22.50	21.63	22.15	244400
2001-06-18	22.05	22.40	21.88	22.00	374400
2001-06-19	21.45	22.13	20.25	20.45	776800
2001-06-20	19.75	21.57	19.46	21.46	647600
2001-06-21	21.46	22.45	21.15	22.25	342000
2001-06-22	22.30	22.50	21.41	21.51	187400
2001-06-25	21.41	22.44	21.41	22.31	264000
2001-06-26	21.74	22.44	21.63	22.06	155400
2001-06-27	22.10	22.10	21.33	21.68	247200
2001-06-28	22.06	23.35	22.06	23.27	356200
2001-06-29	23.15	25.50	23.08	25.50	410000
2001-07-02	24.13	24.31	22.75	23.10	582800
2001-07-03	22.76	24.51	22.74	23.62	246000
2001-07-05	23.26	23.26	21.75	22.50	319200
2001-07-06	22.45	22.50	21.26	21.80	346400
2001-07-09	21.91	22.04	19.75	19.90	477600
2001-07-10	19.75	21.20	19.75	20.75	980200
2001-07-11	20.72	21.40	20.70	21.13	404600
2001-07-12	21.35	21.98	21.27	21.93	582600
2001-07-13	21.65	22.68	21.65	22.60	616600
2001-07-16	22.43	23.40	22.43	23.35	521200
2001-07-17	23.33	23.63	23.10	23.57	258800
2001-07-18	23.41	23.73	23.28	23.56	646800
2001-07-19	23.76	23.95	23.44	23.70	300000
2001-07-20	23.40	23.68	23.15	23.48	392200
2001-07-23	23.90	24.33	22.16	22.37	903000
2001-07-24	22.38	22.45	21.10	22.32	895000
2001-07-25	22.30	22.70	21.55	21.56	219800
2001-07-26	21.56	23.20	21.48	22.50	854000
2001-07-27	16.83	18.25	16.53	17.98	10915000
2001-07-30	18.25	19.74	18.25	19.65	2397800
2001-07-31	19.84	20.24	19.01	19.42	1027600
2001-08-01	19.40	19.50	18.95	19.25	1130400
2001-08-02	19.20	19.49	19.10	19.20	652800
2001-08-03	18.97	19.48	18.97	19.38	930800
2001-08-06	18.62	19.38	18.50	19.00	547000
2001-08-07	18.89	19.29	18.83	19.00	665600
2001-08-08	18.90	19.54	18.90	18.95	202600
2001-08-09	18.96	19.14	18.75	18.85	442400
2001-08-10	18.77	18.89	18.00	18.10	683400
2001-08-13	18.00	18.03	17.03	17.32	1091600
2001-08-14	17.41	17.75	17.35	17.55	644400
2001-08-15	17.50	18.50	17.50	18.35	256400
2001-08-16	18.21	18.48	18.03	18.33	289600
2001-08-17	18.25	18.53	17.90	18.00	490400
2001-08-20	17.90	18.05	17.75	17.90	343800
2001-08-21	17.88	18.03	17.40	17.51	1301200
2001-08-22	17.74	17.74	17.20	17.28	530400
2001-08-23	17.25	17.25	15.65	16.50	785600
2001-08-24	16.50	17.13	16.08	16.88	471600
2001-08-27	16.88	17.12	16.36	16.52	235000
2001-08-28	16.38	16.66	16.20	16.47	564800
2001-08-29	16.54	16.61	16.25	16.37	340600
2001-08-30	16.26	16.32	16.00	16.03	378800
2001-08-31	16.05	16.58	16.01	16.33	347400
2001-09-04	16.49	16.50	15.83	15.96	466200
2001-09-05	15.93	16.08	15.81	15.86	847000
2001-09-06	15.84	15.92	15.36	15.55	281600
2001-09-07	15.35	15.36	14.00	14.20	841800
2001-09-10	14.23	14.93	13.90	14.40	317400
2001-09-17	13.00	13.98	12.74	13.09	457800
2001-09-18	12.93	13.23	12.71	12.95	311000
2001-09-19	12.81	12.95	12.52	12.58	256000
2001-09-20	12.55	12.65	11.66	11.75	667200
2001-09-21	11.58	12.19	11.20	11.95	379400
2001-09-24	11.76	13.74	11.75	13.43	494200
2001-09-25	13.40	14.38	13.32	13.88	699800
2001-09-26	13.65	13.75	11.47	11.70	1048800
2001-09-27	11.63	11.63	10.36	10.38	615400
2001-09-28	10.95	11.96	10.00	11.10	2321000
2001-10-01	11.20	11.51	10.59	10.59	1056000
2001-10-02	10.75	10.98	9.98	10.11	1050800
2001-10-03	10.18	12.12	10.01	11.67	1301800
2001-10-04	11.95	12.85	11.89	12.48	1033800
2001-10-05	12.36	12.57	11.41	12.57	1419600
2001-10-08	12.52	12.52	12.02	12.10	879000
2001-10-09	12.08	12.10	11.60	11.80	997400
2001-10-10	11.67	13.59	11.59	13.51	1360600
2001-10-11	13.73	14.50	13.56	13.80	424000
2001-10-12	13.75	13.86	13.36	13.53	1136200
2001-10-15	13.38	13.53	13.01	13.08	131400
2001-10-16	13.20	13.88	13.11	13.48	995600
2001-10-17	13.68	14.05	13.03	13.27	413400
2001-10-18	13.35	13.45	12.90	13.28	306200
2001-10-19	13.29	13.32	12.63	13.24	365200
2001-10-22	12.65	13.22	12.43	12.77	313200
2001-10-23	12.72	13.55	12.58	12.76	932400
2001-10-24	13.66	13.98	12.76	13.20	1186600
2001-10-25	13.03	13.90	12.60	13.85	1297000
2001-10-26	13.78	14.88	13.54	14.61	649600
2001-10-29	14.54	14.55	14.03	14.26	598600
2001-10-30	13.98	14.08	13.21	13.58	528800
2001-10-31	14.23	14.87	14.03	14.30	449200
2001-11-01	14.42	14.42	13.74	14.27	561400
2001-11-02	14.28	14.77	14.17	14.62	550200
2001-11-05	14.60	15.07	14.56	15.05	429000
2001-11-06	14.91	15.55	14.78	15.55	380600
2001-11-07	15.22	16.37	15.21	15.50	1452400
2001-11-08	15.69	16.18	15.48	15.62	248200
2001-11-09	15.50	15.73	14.80	15.73	186000
2001-11-12	15.61	15.90	14.87	15.79	153200
2001-11-13	15.93	16.63	15.81	16.28	309800
2001-11-14	16.38	17.19	16.37	17.18	371000
2001-11-15	17.18	17.57	16.87	17.41	604800
2001-11-16	17.22	17.22	16.44	16.56	1193200
2001-11-19	16.62	17.50	16.62	17.25	832400
2001-11-20	17.16	17.73	17.16	17.53	735600
2001-11-21	17.50	17.50	16.94	17.00	536200
2001-11-23	16.97	17.25	16.90	17.18	105200
2001-11-26	17.23	17.25	15.85	16.03	1205600
2001-11-27	15.78	16.34	15.71	16.06	1129600
2001-11-28	15.89	16.04	15.81	15.97	414400
2001-11-29	15.88	16.16	15.86	16.05	585400
2001-11-30	15.94	16.40	15.88	15.99	995200
2001-12-03	15.86	16.00	14.76	15.01	1823000
2001-12-04	15.45	15.50	14.88	14.93	867800
2001-12-05	15.50	16.00	15.03	16.00	1004800
2001-12-06	16.00	16.27	15.64	16.00	617400
2001-12-07	16.01	16.15	15.75	15.88	780600
2001-12-10	15.87	15.87	15.25	15.55	1146200
2001-12-11	15.50	15.88	15.40	15.62	1136000
2001-12-12	15.53	16.03	15.51	15.78	207600
2001-12-13	15.87	16.20	15.45	15.88	301000
2001-12-14	15.99	16.02	15.14	15.22	506200
2001-12-17	15.37	16.10	15.36	16.00	519400
2001-12-18	16.37	16.65	16.03	16.51	431800
2001-12-19	16.40	16.83	16.05	16.10	320200
2001-12-20	16.04	16.74	15.44	16.31	559400
2001-12-21	16.46	16.79	16.13	16.68	272200
2001-12-24	16.80	16.80	16.45	16.46	74200
2001-12-26	16.56	17.00	16.38	16.75	177800
2001-12-27	16.77	16.92	16.35	16.51	100200
2001-12-28	16.52	16.87	16.41	16.66	395400
2001-12-31	16.57	16.89	16.55	16.65	171400
2002-01-02	16.80	16.80	16.35	16.58	380800
2002-01-03	16.54	17.55	16.51	17.41	510600
2002-01-04	18.13	18.68	17.58	17.69	575800
2002-01-07	17.66	18.18	17.59	18.00	280000
2002-01-08	17.97	18.45	17.89	18.15	212200
2002-01-09	18.03	18.17	17.56	17.80	221400
2002-01-10	17.81	18.50	17.80	18.08	263400
2002-01-11	18.22	18.22	17.31	17.45	107800
2002-01-14	17.45	17.48	16.43	16.51	423000
2002-01-15	16.51	17.04	16.51	16.60	286800
2002-01-16	16.58	16.68	16.38	16.43	530200
2002-01-17	16.43	16.57	16.31	16.35	402000
2002-01-18	16.33	16.69	16.23	16.28	337200
2002-01-22	16.57	16.74	16.18	16.34	254400
2002-01-23	16.45	16.96	16.44	16.91	243800
2002-01-24	16.90	17.50	16.90	17.40	323000
2002-01-25	17.43	17.45	16.63	16.87	259400
2002-01-28	16.85	16.85	16.30	16.48	336000
2002-01-29	16.54	16.71	15.88	16.24	390400
2002-01-30	16.15	16.18	15.25	15.62	757800
2002-01-31	15.70	15.70	15.33	15.39	1075800
2002-02-01	14.25	16.60	14.16	16.13	2789200
2002-02-04	16.00	16.25	15.68	15.80	271600
2002-02-05	15.68	15.94	15.06	15.41	362200
2002-02-06	15.45	15.58	14.80	14.95	270200
2002-02-07	15.02	15.19	14.65	15.07	470800
2002-02-08	15.07	15.22	14.88	15.10	178200
2002-02-11	15.05	15.95	14.94	15.82	510000
2002-02-12	15.86	15.88	15.54	15.60	290200
2002-02-13	15.59	16.13	15.59	15.84	222000
2002-02-14	15.91	16.10	15.69	15.75	218600
2002-02-15	15.93	15.93	15.29	15.51	261800
2002-02-19	15.45	15.67	15.30	15.40	525200
2002-02-20	15.32	15.43	14.92	15.02	521200
2002-02-21	15.02	15.23	14.87	15.02	336200
2002-02-22	15.12	15.46	14.89	15.27	117000
2002-02-25	15.28	15.80	15.21	15.40	183400
2002-02-26	15.59	15.68	15.33	15.40	336400
2002-02-27	15.52	15.71	14.83	15.23	273000
2002-02-28	15.23	15.28	15.02	15.21	122800
2002-03-01	15.22	15.78	15.14	15.62	210400
2002-03-04	15.80	16.92	15.61	16.73	382000
2002-03-05	16.80	16.80	16.07	16.34	358000
2002-03-06	16.43	16.88	16.04	16.76	138200
2002-03-07	16.90	16.98	16.69	16.86	307400
2002-03-08	16.98	17.29	16.68	17.05	186400
2002-03-11	17.00	17.17	16.70	17.01	196000
2002-03-12	16.67	17.83	16.61	17.69	480000
2002-03-13	17.57	17.57	16.40	16.48	484200
2002-03-14	16.06	16.75	16.05	16.50	518200
2002-03-15	16.67	17.13	16.50	17.02	705800
2002-03-18	17.09	17.30	16.98	17.19	295200
2002-03-19	17.30	17.45	17.05	17.16	136000
2002-03-20	17.27	17.27	16.60	16.74	266600
2002-03-21	16.90	16.90	16.48	16.62	230600
2002-03-22	16.87	17.04	16.60	16.88	214000
2002-03-25	16.75	16.75	16.32	16.48	201600
2002-03-26	16.46	16.72	16.26	16.45	439000
2002-03-27	16.44	16.65	16.40	16.58	473800
2002-03-28	16.65	16.78	16.57	16.78	358600
2002-04-01	16.80	16.80	16.13	16.18	301800
2002-04-02	16.24	16.71	16.17	16.58	261600
2002-04-03	16.49	16.97	16.48	16.68	151600
2002-04-04	16.77	17.39	16.59	17.30	803400
2002-04-05	17.21	17.77	17.20	17.69	410000
2002-04-08	17.77	18.34	17.50	18.09	1032800
2002-04-09	18.15	18.82	18.10	18.60	862000
2002-04-10	18.76	18.82	18.48	18.69	384800
2002-04-11	18.69	18.69	17.80	18.20	300600
2002-04-12	18.10	18.51	18.00	18.32	157800
2002-04-15	18.50	18.85	18.29	18.43	451000
2002-04-16	18.60	19.13	18.50	18.90	522600
2002-04-17	19.00	19.10	18.90	19.00	382400
2002-04-18	19.10	19.19	18.93	19.15	428600
2002-04-19	19.23	19.27	19.00	19.24	258200
2002-04-22	19.25	19.25	18.76	18.96	414400
2002-04-23	18.96	19.00	18.80	18.81	191600
2002-04-24	18.82	19.00	18.20	18.69	502000
2002-04-25	18.61	19.19	18.50	18.76	525400
2002-04-26	18.78	18.85	17.86	18.16	1650400
2002-04-29	18.26	18.26	17.40	18.25	551200
2002-04-30	18.25	19.21	18.11	18.90	628800
2002-05-01	18.94	19.35	18.54	19.05	615600
2002-05-02	19.00	19.18	18.84	19.07	310000
2002-05-03	19.15	19.45	18.90	19.07	400400
2002-05-06	19.05	19.38	19.05	19.17	244800
2002-05-07	19.22	20.00	19.17	19.94	893800
2002-05-08	19.72	19.84	17.99	19.10	996600
2002-05-09	19.31	19.31	18.20	18.28	524200
2002-05-10	18.44	18.62	18.16	18.44	385800
2002-05-13	18.50	18.90	18.25	18.74	242000
2002-05-14	18.66	19.00	18.58	18.64	360600
2002-05-15	18.81	19.05	18.55	18.65	266200
2002-05-16	18.81	19.00	18.50	18.71	96600
2002-05-17	18.87	18.95	18.40	18.88	191400
2002-05-20	18.80	18.93	18.48	18.82	191000
2002-05-21	18.93	18.93	17.73	18.07	450600
2002-05-22	18.05	18.13	17.98	18.10	292600
2002-05-23	18.23	18.43	17.85	18.21	409400
2002-05-24	18.00	18.55	17.85	18.46	266800
2002-05-28	18.49	18.50	18.22	18.46	200000
2002-05-29	18.50	18.50	18.25	18.35	224000
2002-05-30	18.20	18.25	17.70	18.15	329400
2002-05-31	18.00	18.14	17.61	17.61	224400
2002-06-03	18.00	18.05	17.08	17.27	313200
2002-06-04	17.38	17.38	16.78	17.16	269400
2002-06-05	17.25	17.57	17.16	17.29	305600
2002-06-06	17.47	17.49	16.80	17.06	195000
2002-06-07	16.97	17.60	16.75	17.28	210200
2002-06-10	17.16	17.60	17.09	17.49	195000
2002-06-11	17.50	17.63	17.28	17.45	172000
2002-06-12	17.60	17.67	17.38	17.53	206400
2002-06-13	17.43	17.58	17.30	17.30	147600
2002-06-14	17.16	17.45	16.90	17.01	258000
2002-06-17	17.04	17.58	17.04	17.46	200400
2002-06-18	17.62	17.72	17.42	17.51	212400
2002-06-19	17.50	17.55	17.20	17.42	231600
2002-06-20	17.43	17.55	17.25	17.30	171200
2002-06-21	17.21	17.30	16.47	16.94	140600
2002-06-24	16.83	17.10	16.70	16.88	205200
2002-06-25	17.08	17.08	16.30	16.30	172400
2002-06-26	16.30	16.55	15.85	16.22	320800
2002-06-27	16.21	16.41	16.09	16.25	153800
2002-06-28	16.19	16.49	15.71	16.00	668200
2002-07-01	15.97	16.22	15.63	15.90	372400
2002-07-02	15.98	15.98	15.24	15.50	280200
2002-07-03	15.48	15.57	14.70	14.98	495200
2002-07-05	14.93	16.02	14.83	15.95	121000
2002-07-08	16.00	16.42	15.93	16.30	393600
2002-07-09	16.41	17.10	16.33	17.03	777800
2002-07-10	17.00	17.07	16.57	16.61	612800
2002-07-11	16.57	16.57	15.65	16.20	816200
2002-07-12	16.21	16.48	15.91	16.18	355600
2002-07-15	16.27	16.27	15.15	15.53	354600
2002-07-16	15.60	15.61	15.12	15.25	216200
2002-07-17	15.40	15.85	15.01	15.50	198200
2002-07-18	15.64	15.89	14.93	15.01	254000
2002-07-19	14.99	14.99	13.73	14.72	600400
2002-07-22	14.41	14.85	14.00	14.40	403000
2002-07-23	14.25	14.94	14.25	14.81	435600
2002-07-24	14.45	15.63	14.41	15.54	532000
2002-07-25	15.50	15.50	14.70	15.19	534800
2002-07-26	15.43	16.80	15.38	16.80	1705400
2002-07-29	16.59	17.84	16.49	17.50	1047000
2002-07-30	17.50	17.80	17.25	17.77	683400
2002-07-31	17.72	17.90	16.94	17.48	634000
2002-08-01	17.45	17.75	16.57	17.22	580600
2002-08-02	17.25	17.28	16.18	16.63	473600
2002-08-05	16.68	16.87	16.16	16.47	378600
2002-08-06	16.50	17.10	16.50	17.08	202200
2002-08-07	16.94	17.40	16.78	17.26	246600
2002-08-08	17.19	17.68	17.10	17.54	225200
2002-08-09	17.55	18.50	17.43	18.26	195600
2002-08-12	18.38	18.39	17.70	17.89	153600
2002-08-13	17.58	18.72	17.33	18.24	583800
2002-08-14	18.50	18.75	17.83	18.75	273600
2002-08-15	18.63	19.08	18.57	19.00	370200
2002-08-16	18.87	19.05	18.70	18.87	285800
2002-08-19	18.68	19.75	18.63	19.40	311400
2002-08-20	19.38	19.60	19.18	19.21	216800
2002-08-21	19.24	19.85	19.16	19.70	315200
2002-08-22	19.61	19.89	19.44	19.75	150800
2002-08-23	19.89	19.89	19.40	19.50	335200
2002-08-26	19.50	19.55	18.95	19.15	218800
2002-08-27	19.24	19.26	18.33	18.33	687600
2002-08-28	18.26	18.26	17.78	18.05	421000
2002-08-29	18.00	18.20	17.76	18.14	208600
2002-08-30	18.13	18.68	18.05	18.11	132200
2002-09-03	18.11	18.36	17.80	17.89	174600
2002-09-04	17.99	18.77	17.80	18.69	287000
2002-09-05	18.50	18.95	18.40	18.56	342600
2002-09-06	18.59	19.00	18.58	18.83	350600
2002-09-09	18.71	18.98	18.48	18.79	329000
2002-09-10	18.93	19.50	18.78	19.40	220600
2002-09-11	19.52	19.86	19.28	19.50	308800
2002-09-12	19.43	19.49	19.16	19.25	272400
2002-09-13	19.20	19.25	18.83	19.08	326400
2002-09-16	19.07	19.18	18.79	18.98	164400
2002-09-17	18.90	19.13	18.64	18.85	248400
2002-09-18	18.39	18.95	18.06	18.76	252000
2002-09-19	18.64	18.75	18.15	18.29	163200
2002-09-20	18.50	18.50	17.55	18.24	545600
2002-09-23	18.13	18.26	17.53	17.64	280600
2002-09-24	17.64	17.64	17.27	17.37	223000
2002-09-25	17.41	17.90	17.41	17.80	153000
2002-09-26	17.90	18.53	17.90	18.39	329800
2002-09-27	18.49	18.49	17.80	18.15	325600
2002-09-30	18.04	18.04	16.97	17.36	522400
2002-10-01	17.11	17.33	16.16	17.00	515200
2002-10-02	16.71	17.52	16.71	17.15	343600
2002-10-03	17.15	17.27	15.32	15.90	2662800
2002-10-04	16.10	17.12	15.67	16.66	853800
2002-10-07	16.75	16.83	15.60	15.75	634600
2002-10-08	15.65	16.74	15.60	16.15	680600
2002-10-09	16.07	16.34	15.60	15.61	320800
2002-10-10	15.56	16.62	14.36	16.28	1695000
2002-10-11	16.35	17.74	16.29	17.50	686600
2002-10-14	17.28	17.83	17.17	17.60	402600
2002-10-15	17.63	19.17	17.62	18.65	858200
2002-10-16	18.56	18.60	17.60	17.72	595800
2002-10-17	17.65	18.90	17.65	18.63	685400
2002-10-18	18.46	18.84	18.32	18.76	331400
2002-10-21	18.69	18.95	18.51	18.75	1101000
2002-10-22	18.60	20.00	18.57	19.23	1179800
2002-10-23	19.11	19.50	18.95	19.41	677600
2002-10-24	19.39	19.55	18.75	18.90	824000
2002-10-25	19.15	19.75	18.88	19.25	1326600
2002-10-28	19.35	19.50	19.08	19.28	585400
2002-10-29	19.25	19.42	18.63	19.35	659800
2002-10-30	19.41	19.65	19.21	19.40	768800
2002-10-31	19.33	20.40	19.33	20.11	953600
2002-11-01	20.05	20.51	19.83	20.50	729400
2002-11-04	20.62	20.93	20.10	20.43	511200
2002-11-05	20.42	20.59	19.91	19.91	485200
2002-11-06	20.13	20.64	19.95	20.48	710200
2002-11-07	20.59	20.85	20.11	20.22	389800
2002-11-08	20.14	20.49	20.11	20.26	391400
2002-11-11	20.23	20.44	19.95	19.99	545800
2002-11-12	20.00	20.76	19.97	20.40	617200
2002-11-13	20.44	20.54	20.13	20.43	509400
2002-11-14	20.73	21.63	20.53	21.35	920200
2002-11-15	21.15	21.93	21.07	21.90	1399800
2002-11-18	22.03	22.18	21.37	21.44	472200
2002-11-19	21.06	21.19	20.44	20.67	693200
2002-11-20	20.70	21.32	20.59	21.13	861600
2002-11-21	21.22	22.13	21.15	21.96	647600
2002-11-22	21.83	21.93	21.35	21.45	609600
2002-11-25	21.38	21.90	21.25	21.86	177000
2002-11-26	21.87	21.97	21.40	21.86	426600
2002-11-27	21.88	22.55	21.88	22.55	384600
2002-11-29	22.33	22.50	22.00	22.08	184200
2002-12-02	22.19	22.66	22.18	22.43	252000
2002-12-03	22.45	22.45	22.03	22.36	363200
2002-12-04	22.27	23.05	22.26	23.01	402400
2002-12-05	23.03	23.05	21.94	22.06	749800
2002-12-06	21.95	22.53	21.76	22.49	542600
2002-12-09	22.50	22.68	21.92	21.97	657200
2002-12-10	21.96	22.44	21.74	22.39	444200
2002-12-11	22.60	23.22	22.45	23.10	952000
2002-12-12	22.95	23.88	22.93	23.72	1078800
2002-12-13	23.47	23.58	23.17	23.31	407800
2002-12-16	23.37	23.85	23.17	23.78	797400
2002-12-17	23.72	23.90	23.18	23.40	1269800
2002-12-18	23.25	23.67	22.55	22.66	733600
2002-12-19	22.55	22.95	22.55	22.76	656800
2002-12-20	22.81	23.37	22.81	23.30	344600
2002-12-23	23.35	23.38	22.82	22.96	737200
2002-12-24	22.90	23.00	22.03	22.06	576400
2002-12-26	22.05	22.42	21.70	22.06	673800
2002-12-27	22.07	22.07	21.44	21.73	1063800
2002-12-30	21.77	22.43	21.62	22.30	1093600
2002-12-31	22.29	22.63	22.03	22.21	634800
2003-01-02	22.28	23.20	22.21	23.09	1169800
2003-01-03	23.09	23.35	22.56	22.62	608400
2003-01-06	22.80	23.10	22.54	22.99	595800
2003-01-07	23.03	23.04	22.13	22.39	1783400
2003-01-08	22.31	22.36	21.83	21.99	1380600
2003-01-09	22.08	22.93	22.05	22.52	1112400
2003-01-10	22.49	22.89	22.21	22.71	782000
2003-01-13	22.75	23.18	22.75	23.06	923600
2003-01-14	22.98	23.08	22.80	23.03	950600
2003-01-15	23.00	23.00	22.55	22.57	669600
2003-01-16	22.55	22.55	22.02	22.14	667600
2003-01-17	22.08	22.20	21.45	21.49	618600
2003-01-21	21.40	21.60	20.63	20.72	1068000
2003-01-22	20.95	21.44	20.70	21.32	795000
2003-01-23	21.40	21.99	21.40	21.96	1089600
2003-01-24	22.03	22.16	20.66	21.25	3425200
2003-01-27	21.03	21.22	20.64	21.00	1606200
2003-01-28	21.05	21.50	20.23	20.83	2097800
2003-01-29	20.65	21.35	20.63	20.96	1822400
2003-01-30	21.02	21.30	20.76	21.20	2158400
2003-01-31	18.50	19.12	17.45	17.76	9893200
2003-02-03	17.95	18.35	16.71	17.50	3446400
2003-02-04	17.75	18.34	17.43	18.00	2005200
2003-02-05	18.01	18.43	17.75	17.90	785800
2003-02-06	17.92	18.17	17.33	17.68	955600
2003-02-07	17.80	17.81	16.55	16.60	1458200
2003-02-10	16.93	16.93	15.78	16.40	2165200
2003-02-11	16.59	17.04	16.43	16.95	752800
2003-02-12	16.92	17.13	16.64	16.67	664400
2003-02-13	16.80	16.81	16.45	16.80	1303600
2003-02-14	16.62	17.01	16.62	16.92	1191200
2003-02-18	16.86	17.67	16.86	17.65	1895800
2003-02-19	17.69	17.71	17.04	17.16	1534400
2003-02-20	17.28	17.87	17.17	17.64	767200
2003-02-21	17.64	18.05	17.56	17.80	612200
2003-02-24	17.79	18.00	17.54	17.62	484200
2003-02-25	17.54	17.74	17.22	17.58	600400
2003-02-26	17.50	17.64	17.18	17.23	467400
2003-02-27	17.42	18.24	17.24	17.95	637400
2003-02-28	18.00	18.20	17.88	17.88	247000
2003-03-03	18.05	18.46	17.95	18.05	589000
2003-03-04	18.10	18.10	17.34	17.36	513400
2003-03-05	17.41	17.60	17.25	17.44	431000
2003-03-06	17.32	17.43	16.88	17.21	1028000
2003-03-07	16.98	17.48	16.96	17.43	824800
2003-03-10	17.40	17.40	16.77	16.85	433600
2003-03-11	16.85	17.05	16.75	16.94	607000
2003-03-12	16.93	16.95	16.61	16.71	754200
2003-03-13	16.80	17.41	16.80	17.36	890600
2003-03-14	17.38	17.58	17.22	17.43	401400
2003-03-17	17.49	18.64	17.33	18.59	1108000
2003-03-18	18.61	18.74	18.40	18.55	723000
2003-03-19	18.60	18.74	18.43	18.46	544200
2003-03-20	18.50	19.20	18.48	18.91	726600
2003-03-21	18.92	19.56	18.62	19.36	787000
2003-03-24	19.29	19.30	18.63	18.78	480400
2003-03-25	18.76	19.03	18.62	18.82	481200
2003-03-26	18.83	18.96	18.33	18.60	541000
2003-03-27	18.54	19.20	18.43	18.98	633200
2003-03-28	18.97	19.05	18.38	18.50	774800
2003-03-31	18.49	18.75	18.08	18.59	639000
2003-04-01	18.66	18.66	17.78	18.00	605000
2003-04-02	18.18	19.00	18.17	18.96	1050400
2003-04-03	18.90	19.12	18.88	19.02	847600
2003-04-04	19.14	19.42	19.09	19.23	884400
2003-04-07	19.35	20.17	19.31	19.50	1126600
2003-04-08	19.48	19.75	19.25	19.30	927800
2003-04-09	19.32	19.35	18.67	18.74	832200
2003-04-10	18.74	19.03	18.32	19.00	741400
2003-04-11	19.00	19.33	18.89	19.20	797400
2003-04-14	19.24	19.73	19.08	19.68	1026400
2003-04-15	19.70	20.05	19.67	19.98	1113600
2003-04-16	19.99	20.12	19.65	19.67	2062000
2003-04-17	19.73	19.73	19.36	19.42	2122000
2003-04-21	19.45	19.84	19.36	19.73	1734600
2003-04-22	19.70	21.17	19.48	20.76	2325200
2003-04-23	20.77	21.03	20.66	20.90	1698200
2003-04-24	20.90	21.00	20.33	20.45	2887800
2003-04-25	22.55	23.59	22.55	23.06	4702800
2003-04-28	23.08	23.75	22.85	23.60	3140400
2003-04-29	23.61	24.19	23.60	24.02	1567000
2003-04-30	24.01	24.38	23.64	23.99	1443400
2003-05-01	24.01	24.03	23.45	23.86	1809600
2003-05-02	23.80	23.99	23.44	23.60	1117000
2003-05-05	23.61	23.70	23.05	23.30	1376600
2003-05-06	23.42	24.03	23.40	23.71	1087000
2003-05-07	23.74	24.03	23.52	23.85	1261400
2003-05-08	23.70	23.70	23.19	23.36	1023600
2003-05-09	23.38	23.53	22.84	23.17	804800
2003-05-12	23.32	23.63	22.89	23.55	787400
2003-05-13	23.51	23.86	23.39	23.79	690800
2003-05-14	23.85	23.88	23.18	23.23	516400
2003-05-15	23.29	23.33	22.65	22.97	1256200
2003-05-16	22.74	22.89	21.75	22.88	2319200
2003-05-19	22.73	22.78	22.07	22.18	1351400
2003-05-20	22.23	22.47	22.23	22.32	735800
2003-05-21	22.31	22.73	22.15	22.64	665600
2003-05-22	22.71	23.73	22.43	23.57	1513200
2003-05-23	23.50	23.50	22.93	23.03	601400
2003-05-27	23.04	23.96	22.92	23.93	814800
2003-05-28	23.92	24.23	23.73	23.91	1206400
2003-05-29	23.92	24.90	23.92	24.51	1190600
2003-05-30	24.55	25.16	24.43	24.81	988200
2003-06-02	25.14	25.93	24.97	25.67	1128800
2003-06-03	25.80	25.81	25.20	25.53	428200
2003-06-04	25.50	26.18	25.20	26.14	626200
2003-06-05	26.05	26.48	25.89	26.35	498000
2003-06-06	26.43	26.67	24.53	24.62	1260200
2003-06-09	24.43	25.20	24.33	24.70	380000
2003-06-10	24.65	25.64	24.61	25.35	542000
2003-06-11	25.13	25.58	25.13	25.58	614600
2003-06-12	25.64	26.11	25.50	26.07	535600
2003-06-13	26.13	26.47	25.42	25.64	751200
2003-06-16	25.67	26.37	25.63	26.30	341800
2003-06-17	25.45	25.82	25.16	25.43	722400
2003-06-18	25.44	25.96	25.13	25.50	371000
2003-06-19	25.50	25.50	25.03	25.20	427400
2003-06-20	25.08	25.65	25.08	25.42	234000
2003-06-23	25.41	25.43	24.10	24.40	551000
2003-06-24	24.47	25.00	24.34	24.61	320000
2003-06-25	24.64	25.15	24.61	25.14	359200
2003-06-26	25.25	25.63	25.15	25.43	302000
2003-06-27	25.50	25.88	25.43	25.55	333800
2003-06-30	25.57	25.97	25.48	25.70	491400
2003-07-01	26.01	26.26	25.39	26.01	479400
2003-07-02	26.01	26.80	26.01	26.70	453800
2003-07-03	26.53	26.77	26.40	26.48	134400
2003-07-07	26.71	27.18	26.71	26.88	351200
2003-07-08	26.92	26.92	26.35	26.47	590200
2003-07-09	26.54	26.54	26.22	26.29	370400
2003-07-10	25.78	25.80	24.43	25.38	1394000
2003-07-11	25.38	26.11	25.20	26.06	246400
2003-07-14	26.25	26.61	25.64	26.48	353400
2003-07-15	26.44	26.66	25.85	26.01	567000
2003-07-16	26.05	26.30	25.70	26.28	368000
2003-07-17	26.13	26.18	24.84	25.08	590600
2003-07-18	25.18	25.38	23.62	24.89	1184200
2003-07-21	24.85	24.88	24.32	24.32	619200
2003-07-22	24.35	24.44	23.83	24.04	716400
2003-07-23	23.95	23.95	23.41	23.47	637800
2003-07-24	24.45	27.21	24.39	26.00	2548200
2003-07-25	25.91	26.18	25.83	26.18	488400
2003-07-28	26.18	26.92	26.18	26.51	397400
2003-07-29	26.40	26.53	25.74	26.17	531400
2003-07-30	26.27	26.29	25.92	26.29	246800
2003-07-31	26.32	26.89	25.91	26.48	452600
2003-08-01	26.61	26.73	25.88	26.32	458200
2003-08-04	26.30	26.55	25.58	26.32	343200
2003-08-05	26.08	26.15	25.49	25.53	376000
2003-08-06	25.49	25.85	25.41	25.56	165000
2003-08-07	25.75	26.02	25.49	25.87	306000
2003-08-08	25.83	26.28	25.83	26.20	181800
2003-08-11	26.19	26.21	25.71	25.89	287400
2003-08-12	25.90	26.15	25.77	26.15	166600
2003-08-13	26.18	26.35	26.00	26.15	185600
2003-08-14	26.13	26.32	25.98	26.16	75000
2003-08-15	26.15	26.35	26.00	26.26	33400
2003-08-18	26.26	26.93	26.21	26.48	281800
2003-08-19	26.45	26.55	26.18	26.26	248000
2003-08-20	26.18	26.35	26.02	26.17	219600
2003-08-21	26.18	26.50	25.59	25.92	411600
2003-08-22	25.83	26.33	25.68	25.75	146800
2003-08-25	25.77	25.77	25.06	25.25	248200
2003-08-26	25.22	25.70	25.03	25.61	316800
2003-08-27	25.70	25.70	25.42	25.63	174400
2003-08-28	25.67	25.73	25.29	25.47	347800
2003-08-29	25.42	25.64	25.34	25.50	381400
2003-09-02	25.42	26.24	25.41	26.15	539200
2003-09-03	26.15	26.39	26.05	26.12	275000
2003-09-04	26.17	26.70	26.08	26.36	449000
2003-09-05	26.40	26.42	25.76	25.95	347200
2003-09-08	26.00	26.27	25.88	26.24	226200
2003-09-09	25.96	26.00	25.48	25.51	464800
2003-09-10	25.51	26.41	25.45	25.81	661800
2003-09-11	25.78	26.00	25.55	25.66	303000
2003-09-12	25.64	25.93	25.20	25.75	341000
2003-09-15	25.77	26.24	25.67	25.93	333600
2003-09-16	25.96	26.22	25.90	26.19	226400
2003-09-17	26.18	26.76	26.01	26.62	339000
2003-09-18	26.50	27.17	26.50	27.10	711400
2003-09-19	27.18	27.86	27.08	27.63	795400
2003-09-22	27.50	27.58	27.03	27.22	463600
2003-09-23	27.21	27.33	26.92	27.22	360200
2003-09-24	27.28	27.30	26.53	26.55	348600
2003-09-25	26.58	26.75	25.88	26.00	495600
2003-09-26	26.03	26.42	25.78	26.27	476600
2003-09-29	26.20	26.53	26.00	26.43	688000
2003-09-30	26.38	26.57	26.25	26.38	251600
2003-10-01	26.37	27.30	26.37	27.00	725000
2003-10-02	27.00	27.49	26.87	27.49	407400
2003-10-03	27.55	28.65	27.50	28.37	618600
2003-10-06	28.40	28.71	28.36	28.58	297200
2003-10-07	28.49	28.50	27.97	28.30	417200
2003-10-08	28.21	28.25	27.81	27.97	258800
2003-10-09	28.05	29.58	28.05	28.67	624000
2003-10-10	28.71	28.71	28.13	28.59	296000
2003-10-13	28.70	29.20	28.55	29.14	237200
2003-10-14	29.16	29.19	28.87	29.16	206800
2003-10-15	29.18	29.27	28.71	28.71	175200
2003-10-16	28.68	28.83	28.55	28.61	323800
2003-10-17	28.68	29.27	28.63	29.22	246800
2003-10-20	29.27	29.50	28.82	29.24	520400
2003-10-21	29.30	29.47	28.89	28.92	284600
2003-10-22	28.88	28.88	28.25	28.43	551600
2003-10-23	28.28	28.60	28.13	28.51	744800
2003-10-24	28.58	28.75	27.59	27.76	707400
2003-10-27	27.80	28.66	27.80	28.40	290800
2003-10-28	28.37	28.70	28.37	28.67	508800
2003-10-29	28.67	29.00	28.52	28.82	421200
2003-10-30	28.90	29.53	28.86	29.23	318800
2003-10-31	29.35	29.70	29.01	29.12	362800
2003-11-03	29.03	29.23	28.57	28.68	434000
2003-11-04	28.63	29.25	28.50	28.55	238400
2003-11-05	28.50	28.75	28.39	28.62	160000
2003-11-06	28.53	28.69	28.50	28.65	170800
2003-11-07	28.63	28.99	28.63	28.84	342400
2003-11-10	28.80	28.88	28.50	28.60	274000
2003-11-11	28.53	29.01	28.41	28.89	414400
2003-11-12	28.91	29.25	28.74	29.15	305200
2003-11-13	29.13	29.52	29.06	29.31	394400
2003-11-14	29.20	29.53	28.81	28.81	188400
2003-11-17	28.80	28.80	28.38	28.61	414400
2003-11-18	28.60	28.69	28.38	28.52	393000
2003-11-19	28.49	28.81	28.29	28.68	254600
2003-11-20	28.71	28.84	28.43	28.52	311400
2003-11-21	28.54	28.75	28.27	28.64	170000
2003-11-24	28.78	29.04	28.65	29.01	198000
2003-11-25	29.04	29.09	28.88	29.05	479400
2003-11-26	29.18	29.22	28.75	29.13	309200
2003-11-28	29.10	29.67	29.06	29.64	189000
2003-12-01	29.67	29.67	29.18	29.38	220600
2003-12-02	29.47	29.47	28.70	28.85	318200
2003-12-03	28.95	29.05	27.64	27.79	706400
2003-12-04	27.79	28.00	26.78	27.45	818200
2003-12-05	27.25	27.95	26.95	27.63	371000
2003-12-08	27.60	27.82	26.91	27.55	659200
2003-12-09	27.55	27.65	26.97	27.06	308600
2003-12-10	27.06	27.06	25.18	26.05	842400
2003-12-11	26.00	26.50	25.93	26.24	481400
2003-12-12	26.29	26.47	26.00	26.01	309200
2003-12-15	26.12	26.14	25.60	25.93	465600
2003-12-16	25.98	25.98	24.93	25.78	1341200
2003-12-17	25.87	26.94	25.78	26.75	1165800
2003-12-18	26.83	27.72	26.78	27.39	874200
2003-12-19	27.45	27.84	27.15	27.71	553400
2003-12-22	27.75	27.75	27.30	27.40	447800
2003-12-23	27.33	27.55	27.26	27.54	312600
2003-12-24	27.53	27.69	27.31	27.58	205800
2003-12-26	27.51	27.88	27.51	27.74	145600
2003-12-29	27.71	27.79	27.06	27.70	443400
2003-12-30	27.59	27.74	27.42	27.61	206000
2003-12-31	27.56	27.95	27.23	27.25	474600
2004-01-02	27.32	27.57	27.32	27.39	258000
2004-01-05	27.37	27.63	26.76	26.95	585600
2004-01-06	27.00	28.10	26.89	27.80	460200
2004-01-07	27.69	27.83	27.33	27.39	432800
2004-01-08	27.90	29.49	27.61	28.81	1209200
2004-01-09	28.65	28.75	27.98	28.04	336800
2004-01-12	28.03	28.03	27.50	27.70	454200
2004-01-13	27.75	27.75	27.35	27.45	208200
2004-01-14	27.48	27.71	27.36	27.64	272400
2004-01-15	27.55	27.63	27.13	27.39	282400
2004-01-16	27.44	27.57	27.25	27.50	385600
2004-01-20	27.35	27.56	27.06	27.14	674000
2004-01-21	27.11	27.50	27.08	27.42	449000
2004-01-22	27.42	27.45	27.28	27.38	288000
2004-01-23	27.38	27.47	27.14	27.43	411000
2004-01-26	27.31	27.43	26.82	27.11	437600
2004-01-27	27.01	27.86	27.01	27.25	790600
2004-01-28	27.13	27.29	26.31	26.57	986800
2004-01-29	26.67	27.00	26.13	26.83	656000
2004-01-30	26.25	27.00	26.17	26.57	2053600
2004-02-02	26.60	27.00	25.80	26.31	1097800
2004-02-03	26.31	26.84	26.24	26.50	393000
2004-02-04	26.43	26.85	26.43	26.63	488400
2004-02-05	26.71	26.82	26.08	26.21	595800
2004-02-06	26.03	26.75	26.03	26.55	239200
2004-02-09	26.52	26.75	26.38	26.68	353800
2004-02-10	26.84	26.84	26.49	26.58	419200
2004-02-11	26.65	27.04	26.55	26.91	588800
2004-02-12	26.87	26.89	26.70	26.76	253800
2004-02-13	26.80	26.83	26.59	26.65	337600
2004-02-17	26.61	26.75	26.12	26.41	330800
2004-02-18	26.48	26.62	26.28	26.34	380200
2004-02-19	26.36	26.44	26.08	26.08	558800
2004-02-20	26.07	26.14	25.58	25.60	530800
2004-02-23	25.59	25.69	24.61	25.37	994000
2004-02-24	25.37	26.54	25.11	26.29	699600
2004-02-25	26.42	26.58	26.13	26.50	627000
2004-02-26	26.63	26.65	25.91	26.16	601800
2004-02-27	26.25	26.41	25.95	26.01	224600
2004-03-01	25.95	26.26	25.81	26.16	238200
2004-03-02	26.08	26.50	26.08	26.23	230400
2004-03-03	26.08	26.19	25.99	26.03	153000
2004-03-04	26.08	27.00	26.08	26.60	408600
2004-03-05	26.54	26.88	26.33	26.75	185200
2004-03-08	26.70	26.70	26.18	26.43	157600
2004-03-09	26.44	26.44	25.94	26.13	150800
2004-03-10	26.16	26.54	26.01	26.05	278000
2004-03-11	25.93	25.97	25.38	25.41	504800
2004-03-12	25.78	26.15	25.52	26.03	340400
2004-03-15	25.99	25.99	25.41	25.50	187200
2004-03-16	25.44	25.70	25.23	25.35	124000
2004-03-17	25.27	25.84	25.27	25.44	256200
2004-03-18	25.47	25.88	25.31	25.81	165600
2004-03-19	25.81	26.25	25.70	25.89	194200
2004-03-22	25.90	25.90	25.00	25.26	255200
2004-03-23	25.37	26.43	25.36	26.19	697400
2004-03-24	26.15	26.63	26.15	26.31	549400
2004-03-25	26.31	26.92	26.24	26.88	470000
2004-03-26	26.95	26.97	26.83	26.85	206400
2004-03-29	26.93	27.54	26.91	27.29	418000
2004-03-30	27.20	27.69	27.20	27.64	327000
2004-03-31	27.70	27.75	27.45	27.69	250800
2004-04-01	27.70	28.35	27.60	28.26	659800
2004-04-02	28.35	28.87	28.27	28.78	781200
2004-04-05	28.70	29.05	28.68	28.99	850000
2004-04-06	29.05	29.25	28.75	29.18	540800
2004-04-07	29.18	29.18	28.50	28.80	448600
2004-04-08	28.93	29.25	28.57	28.76	350000
2004-04-12	28.70	28.93	28.57	28.78	329200
2004-04-13	28.75	28.82	28.30	28.49	313800
2004-04-14	28.40	28.40	27.83	27.89	366200
2004-04-15	27.70	28.20	27.63	28.13	229000
2004-04-16	28.19	28.61	27.95	28.16	378600
2004-04-19	28.22	28.22	27.94	27.99	131000
2004-04-20	28.17	28.80	28.10	28.62	318400
2004-04-21	28.70	28.85	28.28	28.74	416400
2004-04-22	28.77	29.15	28.61	29.02	368400
2004-04-23	28.93	29.05	28.60	28.80	289600
2004-04-26	28.74	28.82	28.38	28.71	211400
2004-04-27	28.68	29.37	28.65	29.26	504400
2004-04-28	29.29	29.29	28.50	28.69	467400
2004-04-29	28.64	28.73	27.97	28.19	673600
2004-04-30	27.89	27.89	25.55	26.62	2992400
2004-05-03	26.53	26.98	26.40	26.78	747000
2004-05-04	26.82	26.98	26.14	26.53	577800
2004-05-05	26.50	26.97	26.43	26.55	272800
2004-05-06	26.59	26.67	26.30	26.60	430200
2004-05-07	26.66	26.94	25.94	26.06	356000
2004-05-10	25.90	26.17	25.90	26.04	683200
2004-05-11	26.00	26.47	26.00	26.25	350600
2004-05-12	26.32	26.56	25.76	26.56	639400
2004-05-13	26.51	26.52	25.90	26.18	656000
2004-05-14	26.06	26.58	25.92	26.38	269000
2004-05-17	26.27	26.27	25.61	25.79	530000
2004-05-18	25.81	26.50	25.81	26.33	462200
2004-05-19	26.39	26.54	26.03	26.15	264800
2004-05-20	25.98	26.52	25.98	26.43	403200
2004-05-21	26.40	26.68	26.34	26.59	327800
2004-05-24	26.68	26.84	26.53	26.68	214400
2004-05-25	26.67	27.00	26.49	26.96	405400
2004-05-26	26.99	27.10	26.92	27.06	163400
2004-05-27	27.00	27.43	26.98	27.23	444600
2004-05-28	27.12	27.30	26.98	27.05	297000
2004-06-01	26.98	27.23	26.85	27.23	388800
2004-06-02	27.20	27.59	27.06	27.42	301200
2004-06-03	27.49	27.49	26.73	26.87	579800
2004-06-04	26.94	27.24	26.78	27.09	338600
2004-06-07	27.03	27.50	27.03	27.47	252600
2004-06-08	27.53	27.53	27.21	27.42	332200
2004-06-09	27.42	27.52	27.11	27.52	311600
2004-06-10	27.46	27.68	27.46	27.50	302000
2004-06-14	27.51	27.51	27.21	27.33	427400
2004-06-15	27.26	27.40	27.23	27.23	945200
2004-06-16	27.18	27.53	27.13	27.45	490600
2004-06-17	27.38	27.75	27.30	27.71	514600
2004-06-18	27.75	28.12	27.50	27.75	357200
2004-06-21	27.75	27.93	27.60	27.72	223400
2004-06-22	27.74	27.74	27.08	27.55	309600
2004-06-23	27.50	27.99	27.44	27.88	131600
2004-06-24	27.86	28.31	27.82	28.23	386200
2004-06-25	28.21	28.35	27.93	27.93	195400
2004-06-28	28.18	28.31	27.98	27.98	245800
2004-06-29	28.00	28.00	27.29	27.34	439200
2004-06-30	27.23	27.74	27.08	27.31	386600
2004-07-01	27.49	28.05	27.28	28.03	538200
2004-07-02	28.05	28.49	27.94	28.03	367400
2004-07-06	27.96	28.10	27.58	27.99	410200
2004-07-07	28.01	28.37	28.01	28.22	258200
2004-07-08	28.15	28.25	28.05	28.14	646400
2004-07-09	28.17	28.38	28.04	28.27	370200
2004-07-12	28.28	28.30	28.00	28.19	278800
2004-07-13	28.22	28.51	28.21	28.47	286600
2004-07-14	28.39	28.39	26.98	27.40	734200
2004-07-15	27.54	27.54	26.93	26.95	363400
2004-07-16	26.96	27.01	26.37	26.45	571000
2004-07-19	26.49	26.49	25.87	25.95	440600
2004-07-20	25.95	27.11	25.94	27.11	520600
2004-07-21	27.04	27.15	26.28	26.50	500800
2004-07-22	26.12	26.91	25.93	26.27	1241800
2004-07-23	26.20	26.40	25.71	26.33	521000
2004-07-26	26.39	26.97	26.32	26.83	673600
2004-07-27	26.90	27.08	26.78	27.04	496200
2004-07-28	27.00	27.43	26.94	27.14	365400
2004-07-29	27.19	27.40	27.09	27.22	357600
2004-07-30	27.22	27.49	27.02	27.38	304400
2004-08-02	27.32	27.68	27.17	27.55	362600
2004-08-03	27.48	27.73	27.38	27.60	445000
2004-08-04	27.60	27.60	27.19	27.48	468600
2004-08-05	27.58	27.72	26.94	26.96	504800
2004-08-06	26.89	26.89	26.69	26.78	344800
2004-08-09	26.76	26.90	26.73	26.73	309800
2004-08-10	26.69	27.30	26.43	27.19	436600
2004-08-11	27.00	27.10	26.69	27.05	605200
2004-08-12	27.02	27.09	26.61	26.70	398600
2004-08-13	26.78	26.86	26.66	26.75	180800
2004-08-16	26.69	27.09	26.65	27.01	265800
2004-08-17	27.00	27.59	27.00	27.52	272800
2004-08-18	27.50	27.50	26.97	27.41	345800
2004-08-19	27.34	27.59	27.27	27.43	250600
2004-08-20	27.36	27.50	27.24	27.24	362600
2004-08-23	27.34	27.45	26.88	27.21	343200
2004-08-24	27.13	27.46	27.00	27.10	276200
2004-08-25	27.08	27.11	26.93	27.00	231000
2004-08-26	26.93	27.10	26.93	27.01	266800
2004-08-27	26.93	27.44	26.77	27.33	522000
2004-08-30	27.23	27.45	27.10	27.21	335200
2004-08-31	27.21	27.45	27.12	27.27	188800
2004-09-01	27.25	27.45	27.08	27.23	339400
2004-09-02	27.26	27.85	27.24	27.85	332800
2004-09-03	27.72	28.11	27.58	28.02	254800
2004-09-07	27.94	28.32	27.94	28.15	124000
2004-09-08	28.11	28.40	27.91	27.98	387200
2004-09-09	27.90	27.90	27.43	27.56	424400
2004-09-10	27.53	27.85	27.26	27.73	292400
2004-09-13	27.78	27.98	27.62	27.82	181400
2004-09-14	27.80	27.97	27.62	27.95	241800
2004-09-15	27.95	27.98	27.67	27.68	184000
2004-09-16	27.73	28.08	27.73	28.02	173400
2004-09-17	28.02	28.08	27.54	27.55	211200
2004-09-20	27.64	27.75	27.56	27.70	171600
2004-09-21	27.71	27.80	27.35	27.74	372800
2004-09-22	27.73	27.83	27.25	27.64	370600
2004-09-23	27.59	27.92	27.24	27.69	406800
2004-09-24	27.74	27.94	27.57	27.57	172000
2004-09-27	27.70	27.70	27.18	27.33	178800
2004-09-28	27.38	27.75	27.25	27.75	432200
2004-09-29	27.70	27.77	27.13	27.31	761400
2004-09-30	27.27	27.51	27.15	27.25	427600
2004-10-01	27.32	27.52	27.13	27.23	499600
2004-10-04	27.33	27.78	27.21	27.60	411800
2004-10-05	27.56	27.58	27.40	27.51	153400
2004-10-06	27.45	27.58	27.13	27.17	293400
2004-10-07	27.24	27.68	27.18	27.65	267800
2004-10-08	27.62	27.71	27.12	27.19	232000
2004-10-11	27.12	27.97	27.12	27.63	575800
2004-10-12	27.60	27.61	27.27	27.40	145200
2004-10-13	27.41	27.63	26.95	27.13	345600
2004-10-14	27.19	27.54	27.12	27.29	314400
2004-10-15	27.18	27.46	26.85	26.87	431200
2004-10-18	26.95	27.35	26.88	27.29	377200
2004-10-19	27.20	27.51	27.11	27.21	152400
2004-10-20	27.29	27.46	27.12	27.29	125000
2004-10-21	27.40	27.60	27.15	27.56	227200
2004-10-22	27.56	27.63	27.25	27.28	251400
2004-10-25	27.25	27.39	26.95	27.33	358800
2004-10-26	27.38	27.96	27.26	27.96	232400
2004-10-27	27.96	28.65	27.90	28.65	824600
2004-10-28	28.54	28.70	28.12	28.50	552400
2004-10-29	28.52	30.23	28.20	30.18	2370200
2004-11-01	30.08	30.31	29.90	30.20	1003400
2004-11-02	30.31	30.48	29.74	30.01	790400
2004-11-03	30.26	30.45	30.01	30.27	463200
2004-11-04	30.14	30.53	29.93	30.47	304200
2004-11-05	30.52	31.09	30.32	30.46	592800
2004-11-08	30.42	30.42	29.93	30.18	363600
2004-11-09	30.20	30.20	29.99	30.07	304600
2004-11-10	30.25	30.28	29.75	29.83	353200
2004-11-11	29.83	30.04	29.41	29.64	368800
2004-11-12	29.75	29.77	29.45	29.71	364400
2004-11-15	29.75	29.75	29.43	29.63	528600
2004-11-16	29.57	29.57	29.08	29.36	394200
2004-11-17	29.36	29.66	29.17	29.36	432800
2004-11-18	29.34	29.45	28.95	29.14	401600
2004-11-19	29.10	29.10	28.73	28.89	413200
2004-11-22	28.96	29.00	28.50	28.65	438200
2004-11-23	28.61	28.85	28.55	28.70	274600
2004-11-24	28.69	29.17	28.56	29.08	341200
2004-11-26	29.06	29.10	28.94	28.98	73000
2004-11-29	29.11	29.11	28.54	28.57	387000
2004-11-30	28.55	28.68	28.21	28.45	625800
2004-12-01	28.55	29.08	28.40	29.04	676800
2004-12-02	29.08	29.81	28.50	29.72	729800
2004-12-03	29.85	29.85	29.24	29.35	389600
2004-12-06	29.40	29.47	29.00	29.03	277200
2004-12-07	29.12	29.35	28.82	29.18	328800
2004-12-08	29.10	29.32	28.90	28.95	326000
2004-12-09	28.86	29.10	28.52	29.10	301800
2004-12-10	29.18	29.27	28.91	29.19	334400
2004-12-13	29.30	29.30	28.65	28.91	283200
2004-12-14	28.85	29.17	28.67	29.07	307400
2004-12-15	29.04	29.08	28.56	28.91	197200
2004-12-16	28.77	29.00	28.41	28.88	516000
2004-12-17	28.97	29.22	28.77	28.81	320400
2004-12-20	28.90	29.20	28.61	29.09	359000
2004-12-21	29.25	29.84	29.08	29.76	659800
2004-12-22	29.83	30.09	29.48	29.48	523000
2004-12-23	29.47	29.92	29.47	29.81	319600
2004-12-27	29.83	30.05	29.48	29.65	299000
2004-12-28	29.75	30.00	29.58	29.75	358600
2004-12-29	29.77	29.91	29.53	29.75	173200
2004-12-30	29.75	29.75	29.57	29.66	119200
2004-12-31	29.66	30.00	29.52	29.81	292600
2005-01-03	29.79	29.88	28.58	28.83	670800
2005-01-04	28.71	29.23	27.95	28.11	683200
2005-01-05	28.05	28.07	27.80	27.82	396800
2005-01-06	27.79	27.81	27.48	27.50	571000
2005-01-07	27.67	27.67	27.29	27.33	548800
2005-01-10	27.28	27.93	27.23	27.79	474000
2005-01-11	27.79	28.39	27.64	28.32	547000
2005-01-12	28.28	28.33	27.67	27.79	328800
2005-01-13	27.69	27.71	27.48	27.48	365400
2005-01-14	27.65	28.00	27.53	27.90	296400
2005-01-18	27.90	28.13	27.63	27.77	277000
2005-01-19	27.66	28.61	27.58	28.20	722400
2005-01-20	28.08	28.20	27.71	27.78	458400
2005-01-21	27.72	27.73	27.19	27.22	242200
2005-01-24	27.16	27.67	27.03	27.46	376800
2005-01-25	27.50	27.62	26.99	27.06	486000
2005-01-26	26.83	27.10	26.73	26.77	1108000
2005-01-27	26.61	28.60	26.50	27.99	2308400
2005-01-28	27.29	27.37	26.53	27.09	1612200
2005-01-31	27.02	27.75	27.02	27.44	711400
2005-02-01	27.55	27.60	27.20	27.54	518600
2005-02-02	27.48	27.63	27.46	27.60	519800
2005-02-03	27.52	27.93	27.42	27.82	386800
2005-02-04	27.71	28.01	27.67	27.96	214800
2005-02-07	28.02	28.17	27.87	28.10	197200
2005-02-08	28.18	28.24	27.92	27.97	238000
2005-02-09	28.11	28.12	27.63	27.68	449400
2005-02-10	27.84	27.91	27.67	27.75	425000
2005-02-11	27.66	28.25	27.66	28.14	307800
2005-02-14	28.13	28.37	27.99	28.19	273600
2005-02-15	28.07	28.48	28.06	28.23	436600
2005-02-16	28.30	28.31	27.92	27.99	444400
2005-02-17	27.91	28.34	27.91	28.24	261200
2005-02-18	28.21	28.37	28.14	28.23	246000
2005-02-22	28.29	28.41	28.07	28.18	293200
2005-02-23	28.10	28.63	28.02	28.36	505400
2005-02-24	28.27	28.40	28.00	28.28	389000
2005-02-25	28.35	28.35	27.74	28.09	390000
2005-02-28	27.91	28.18	27.85	28.03	358000
2005-03-01	28.10	28.50	27.95	28.50	314800
2005-03-02	28.29	28.67	28.16	28.48	576000
2005-03-03	28.55	28.76	28.25	28.30	204200
2005-03-04	28.30	28.48	28.30	28.39	319200
2005-03-07	28.45	28.45	27.96	28.11	287600
2005-03-08	28.22	28.24	27.64	27.86	244400
2005-03-09	27.76	27.77	27.54	27.76	163000
2005-03-10	27.66	27.75	27.43	27.55	304000
2005-03-11	27.49	27.71	27.40	27.47	154000
2005-03-14	27.56	28.02	27.44	28.01	386200
2005-03-15	27.92	28.22	27.78	28.06	242600
2005-03-16	27.99	28.21	27.70	27.99	194400
2005-03-17	28.09	28.09	27.74	27.89	314600
2005-03-18	27.97	27.97	27.43	27.46	241800
2005-03-21	27.42	27.52	27.16	27.19	437200
2005-03-22	27.15	27.32	27.00	27.03	159600
2005-03-23	27.01	27.05	26.86	26.89	388600
2005-03-24	26.88	27.26	26.88	27.05	369800
2005-03-28	26.99	27.25	26.98	27.11	356800
2005-03-29	27.11	27.12	26.45	26.52	499000
2005-03-30	26.46	26.64	26.33	26.42	947200
2005-03-31	26.55	26.75	26.38	26.62	579800
2005-04-01	26.52	26.80	26.25	26.40	395000
2005-04-04	26.37	26.73	26.37	26.65	313200
2005-04-05	26.69	27.39	26.64	27.06	570200
2005-04-06	27.04	27.18	26.77	26.86	279600
2005-04-07	26.86	26.91	26.59	26.70	387600
2005-04-08	26.63	26.94	26.63	26.73	288000
2005-04-11	26.83	26.90	26.40	26.48	420000
2005-04-12	26.59	26.60	26.26	26.47	703200
2005-04-13	26.36	26.50	26.16	26.28	411800
2005-04-14	26.26	26.31	25.74	25.97	1002200
2005-04-15	26.03	26.03	25.33	25.49	908400
2005-04-18	25.48	25.57	25.20	25.52	930800
2005-04-19	25.57	26.09	25.53	25.90	766600
2005-04-20	26.03	26.03	25.73	25.80	675000
2005-04-21	25.80	25.95	25.75	25.88	455400
2005-04-22	25.75	25.87	25.50	25.73	615400
2005-04-25	25.65	26.11	25.54	25.54	602200
2005-04-26	25.50	26.22	25.46	26.14	635200
2005-04-27	26.10	26.74	26.00	26.56	1331200
2005-04-28	26.49	26.58	25.47	25.48	1428400
2005-04-29	21.38	22.52	20.95	21.50	11088600
2005-05-02	21.50	22.44	21.36	22.14	1972400
2005-05-03	22.03	22.32	22.00	22.27	1341800
2005-05-04	22.45	22.55	21.91	22.31	2458800
2005-05-05	22.20	22.61	22.11	22.20	1217000
2005-05-06	22.42	22.42	22.03	22.04	869200
2005-05-09	21.96	22.16	21.87	22.13	861400
2005-05-10	22.09	22.19	21.68	21.95	1182400
2005-05-11	22.02	22.03	21.71	22.00	792400
2005-05-12	22.16	22.55	21.93	21.99	1263600
2005-05-13	22.13	22.19	21.89	21.94	822200
2005-05-16	22.01	22.21	21.86	21.87	440200
2005-05-17	22.02	22.17	21.81	22.09	1093200
2005-05-18	22.15	22.41	22.05	22.37	1131000
2005-05-19	22.30	22.61	22.30	22.52	411400
2005-05-20	22.51	22.51	22.30	22.32	390800
2005-05-23	22.33	22.57	22.26	22.43	983600
2005-05-24	22.45	22.45	22.20	22.20	758400
2005-05-25	22.13	22.48	22.10	22.32	413800
2005-05-26	22.45	22.58	22.27	22.50	290200
2005-05-27	22.54	22.73	22.50	22.56	203400
2005-05-31	22.37	22.61	22.35	22.58	612200
2005-06-01	22.49	22.67	22.40	22.54	719000
2005-06-02	22.68	22.81	22.47	22.62	457600
2005-06-03	22.67	22.73	22.54	22.64	390800
2005-06-06	22.69	22.69	22.23	22.48	575000
2005-06-07	22.57	23.07	22.46	22.99	328800
2005-06-08	23.11	23.11	22.75	22.89	275600
2005-06-09	22.88	22.99	22.76	22.79	174400
2005-06-10	22.80	23.02	22.75	23.00	282600
2005-06-13	22.99	23.25	22.89	23.25	285200
2005-06-14	23.10	23.37	23.10	23.27	242200
2005-06-15	23.33	23.73	23.17	23.68	513400
2005-06-16	23.67	23.93	23.53	23.81	260400
2005-06-17	23.90	23.92	23.75	23.85	482000
2005-06-20	23.80	23.91	23.73	23.86	249800
2005-06-21	23.83	23.96	23.63	23.88	284400
2005-06-22	23.90	24.12	23.88	24.07	354200
2005-06-23	24.02	24.62	23.78	24.15	980000
2005-06-24	24.37	24.37	23.93	24.18	571200
2005-06-27	24.30	24.30	23.84	24.01	439800
2005-06-28	24.10	24.21	23.83	24.04	380400
2005-06-29	24.15	24.38	24.01	24.35	446600
2005-06-30	24.39	24.83	24.25	24.67	468400
2005-07-01	24.83	24.99	24.67	24.72	406000
2005-07-05	24.92	25.23	24.83	25.06	536400
2005-07-06	25.05	25.06	24.22	24.33	643200
2005-07-07	24.11	24.23	23.71	23.76	690600
2005-07-08	23.88	23.90	23.51	23.68	617200
2005-07-11	23.91	24.09	23.88	24.01	436800
2005-07-12	24.13	24.48	24.01	24.38	548000
2005-07-13	24.47	24.53	24.20	24.23	1040200
2005-07-14	24.29	24.33	24.05	24.12	498400
2005-07-15	24.27	24.42	24.21	24.34	563200
2005-07-18	24.40	24.42	24.25	24.29	441600
2005-07-19	24.37	24.53	24.29	24.40	617800
2005-07-20	24.29	24.67	24.29	24.60	794600
2005-07-21	24.67	24.67	24.12	24.23	373600
2005-07-22	24.34	24.34	24.07	24.25	247000
2005-07-25	24.26	24.34	23.80	23.87	371600
2005-07-26	23.89	24.11	23.80	24.04	475000
2005-07-27	23.98	24.13	23.79	23.80	625000
2005-07-28	23.80	24.07	23.43	23.44	829200
2005-07-29	24.57	25.93	24.09	25.42	2884000
2005-08-01	25.50	26.00	25.25	25.91	993800
2005-08-02	25.82	26.00	25.45	25.63	419600
2005-08-03	25.61	25.80	25.29	25.38	491600
2005-08-04	25.26	25.64	25.04	25.07	369600
2005-08-05	25.17	25.19	24.73	24.82	291400
2005-08-08	25.00	25.09	24.35	24.51	487600
2005-08-09	24.64	24.91	24.55	24.78	306800
2005-08-10	24.89	25.37	24.86	25.00	502800
2005-08-11	25.03	25.31	25.01	25.04	268000
2005-08-12	25.01	25.23	24.84	25.07	265600
2005-08-15	25.03	25.73	25.03	25.51	400800
2005-08-16	25.44	25.44	24.56	24.67	326400
2005-08-17	24.61	24.89	24.59	24.61	199800
2005-08-18	24.71	24.75	24.35	24.45	235600
2005-08-19	24.47	24.50	24.15	24.20	298800
2005-08-22	24.35	24.63	24.18	24.35	364800
2005-08-23	24.25	24.73	24.14	24.64	511200
2005-08-24	24.63	24.71	24.15	24.17	300000
2005-08-25	24.16	24.45	23.96	24.07	301600
2005-08-26	24.08	24.25	23.89	23.92	336200
2005-08-29	23.89	23.98	23.56	23.98	411800
2005-08-30	23.89	24.05	23.50	23.65	395800
2005-08-31	23.59	23.78	23.08	23.20	940400
2005-09-01	23.18	23.32	22.80	23.10	655800
2005-09-02	23.15	23.24	22.58	22.64	535400
2005-09-06	22.65	23.05	22.57	22.94	723400
2005-09-07	23.07	23.23	22.88	22.98	567200
2005-09-08	22.93	23.04	22.75	22.86	181000
2005-09-09	22.75	23.02	22.75	22.97	361800
2005-09-12	23.00	23.77	22.95	23.74	372000
2005-09-13	23.78	23.92	23.64	23.70	423200
2005-09-14	23.59	23.74	23.50	23.64	498600
2005-09-15	23.58	23.82	23.51	23.52	518400
2005-09-16	23.58	23.77	23.34	23.65	202600
2005-09-19	23.58	23.71	22.99	23.12	522800
2005-09-20	23.16	23.45	22.23	22.30	505400
2005-09-21	22.22	22.42	21.87	22.21	502400
2005-09-22	22.33	22.34	21.78	22.15	372200
2005-09-23	22.31	23.04	22.23	22.78	616800
2005-09-26	22.95	23.10	22.71	22.80	241800
2005-09-27	22.90	23.10	22.55	23.04	255000
2005-09-28	23.10	23.27	22.91	22.95	615600
2005-09-29	22.92	23.26	22.75	23.11	314800
2005-09-30	23.18	23.41	22.87	23.20	517000
2005-10-03	23.25	23.33	22.85	23.00	345000
2005-10-04	23.06	23.06	22.70	22.79	549400
2005-10-05	22.65	22.86	22.38	22.48	730600
2005-10-06	22.48	22.63	22.43	22.52	763400
2005-10-07	22.59	22.82	22.51	22.70	893200
2005-10-10	22.85	23.26	22.80	23.18	684000
2005-10-11	23.29	23.35	22.47	22.48	574000
2005-10-12	22.48	22.55	22.13	22.20	329200
2005-10-13	22.28	22.33	22.05	22.18	267000
2005-10-14	22.35	22.92	22.15	22.56	690000
2005-10-17	22.66	22.92	22.48	22.59	367000
2005-10-18	22.57	22.65	22.33	22.36	487200
2005-10-19	22.36	22.73	21.90	22.70	403800
2005-10-20	22.66	22.75	22.14	22.25	284000
2005-10-21	22.30	22.56	22.05	22.13	333800
2005-10-24	22.24	22.45	21.88	22.45	415000
2005-10-25	22.38	22.55	22.00	22.15	753400
2005-10-26	22.25	22.28	21.93	22.22	778600
2005-10-27	22.06	22.26	20.99	21.46	1858000
2005-10-28	20.50	21.41	20.50	21.04	4224200
2005-10-31	21.08	21.43	21.03	21.22	593800
2005-11-01	21.16	21.35	20.92	21.26	897200
2005-11-02	21.24	21.80	21.23	21.74	653200
2005-11-03	21.72	22.46	21.72	22.40	867600
2005-11-04	22.47	22.57	22.33	22.46	681600
2005-11-07	22.42	22.73	22.42	22.64	483800
2005-11-08	22.60	22.65	22.40	22.58	257200
2005-11-09	22.52	22.64	22.20	22.26	668200
2005-11-10	22.20	22.51	21.99	22.28	747400
2005-11-11	22.26	22.51	22.14	22.47	537400
2005-11-14	22.49	22.70	22.38	22.54	344800
2005-11-15	22.55	22.55	21.87	21.92	926200
2005-11-16	21.91	22.01	21.77	21.87	474000
2005-11-17	21.83	22.16	21.83	22.08	1082600
2005-11-18	22.15	22.75	22.08	22.65	293400
2005-11-21	22.69	22.73	22.50	22.67	217000
2005-11-22	22.58	23.05	22.51	22.97	332400
2005-11-23	22.94	23.31	22.92	23.14	226600
2005-11-25	23.14	23.33	23.04	23.22	120400
2005-11-28	23.25	23.34	22.92	23.08	321200
2005-11-29	23.05	23.32	23.05	23.06	420600
2005-11-30	23.00	23.35	23.00	23.24	254200
2005-12-01	22.43	23.10	22.39	22.57	959000
2005-12-02	22.78	22.92	22.52	22.80	500000
2005-12-05	22.81	22.81	22.50	22.56	323800
2005-12-06	22.70	22.83	22.41	22.71	665400
2005-12-07	22.84	23.28	22.71	23.28	385400
2005-12-08	23.30	23.30	23.07	23.28	492600
2005-12-09	23.18	23.29	23.05	23.16	381400
2005-12-12	23.17	23.29	23.11	23.21	401800
2005-12-13	23.18	23.55	23.14	23.47	413400
2005-12-14	23.30	23.52	23.29	23.46	316400
2005-12-15	23.41	23.60	23.35	23.39	406600
2005-12-16	23.50	23.54	23.32	23.40	335000
2005-12-19	23.52	23.60	23.38	23.40	325400
2005-12-20	23.55	23.63	23.30	23.41	330400
2005-12-21	23.47	23.65	23.40	23.60	253800
2005-12-22	23.64	23.65	23.48	23.63	168000
2005-12-23	23.51	23.73	23.51	23.62	126400
2005-12-27	23.72	23.87	23.40	23.50	172400
2005-12-28	23.45	23.88	23.45	23.73	293000
2005-12-29	23.63	24.49	23.63	24.26	413200
2005-12-30	24.15	24.24	23.81	23.87	212200
2006-01-03	23.85	23.90	23.18	23.72	450600
2006-01-04	23.61	23.77	23.48	23.57	346600
2006-01-05	23.52	23.74	23.49	23.53	510000
2006-01-06	23.79	23.98	23.65	23.72	447400
2006-01-09	23.70	25.17	23.70	24.77	1054200
2006-01-10	24.65	24.95	23.81	23.96	661000
2006-01-11	23.93	23.98	23.66	23.67	484000
2006-01-12	23.67	23.78	23.63	23.69	573800
2006-01-13	23.63	23.88	23.63	23.83	198200
2006-01-17	23.70	23.80	23.54	23.61	350600
2006-01-18	23.50	23.87	23.38	23.43	685000
2006-01-19	23.42	23.85	23.42	23.74	302000
2006-01-20	23.80	23.80	23.43	23.46	590400
2006-01-23	23.41	23.41	22.67	22.68	747200
2006-01-24	22.68	24.25	22.68	23.80	1861200
2006-01-25	23.87	24.48	23.85	24.10	1003200
2006-01-26	24.26	24.49	23.97	24.39	971200
2006-01-27	25.80	27.20	24.60	25.82	5194600
2006-01-30	25.76	26.00	25.42	25.87	978000
2006-01-31	25.87	25.95	25.53	25.83	792600
2006-02-01	25.66	25.87	25.54	25.73	789400
2006-02-02	25.83	25.83	25.48	25.60	528400
2006-02-03	25.51	25.64	25.38	25.50	481000
2006-02-06	25.32	25.57	25.31	25.49	413600
2006-02-07	25.61	25.84	25.48	25.61	582400
2006-02-08	25.67	25.83	25.55	25.69	294800
2006-02-09	25.59	25.89	25.55	25.67	373200
2006-02-10	25.65	25.75	25.51	25.63	438600
2006-02-13	24.89	25.33	24.50	25.30	1557200
2006-02-14	25.24	25.66	25.24	25.58	660600
2006-02-15	25.49	25.54	25.01	25.19	417800
2006-02-16	25.17	25.34	24.96	25.18	285600
2006-02-17	25.09	25.10	24.80	24.92	743000
2006-02-21	24.82	24.92	24.35	24.58	454000
2006-02-22	24.65	25.56	24.57	25.35	588800
2006-02-23	25.27	25.41	25.20	25.22	327000
2006-02-24	25.34	25.60	24.91	25.52	419800
2006-02-27	25.50	25.86	25.49	25.70	281000
2006-02-28	25.62	25.86	25.14	25.18	449400
2006-03-01	25.27	25.45	25.02	25.29	455000
2006-03-02	25.40	25.71	25.24	25.68	557000
2006-03-03	25.70	25.79	25.18	25.41	408200
2006-03-06	25.49	25.49	25.09	25.20	231800
2006-03-07	25.19	25.43	24.92	25.03	209000
2006-03-08	24.88	25.29	24.88	25.01	232800
2006-03-09	24.87	25.26	24.83	25.17	260200
2006-03-10	25.17	25.81	25.02	25.80	613600
2006-03-13	25.69	26.30	25.69	26.07	510600
2006-03-14	26.00	26.48	26.00	26.44	524600
2006-03-15	26.38	26.85	26.34	26.75	469800
2006-03-16	26.90	27.17	26.66	26.66	387400
2006-03-17	26.79	26.80	26.26	26.75	424200
2006-03-20	26.77	26.87	26.51	26.67	286600
2006-03-21	26.70	27.11	26.34	27.02	479600
2006-03-22	26.87	27.70	26.87	27.27	662600
2006-03-23	27.16	27.54	26.98	27.01	545400
2006-03-24	27.11	27.13	26.80	26.85	305400
2006-03-27	26.93	26.94	26.81	26.86	271600
2006-03-28	26.98	27.03	26.65	26.73	234000
2006-03-29	26.83	26.83	26.28	26.35	547000
2006-03-30	26.25	27.17	26.25	26.82	517000
2006-03-31	26.91	26.91	26.58	26.67	377200
2006-04-03	26.73	27.57	26.73	27.02	828000
2006-04-04	26.95	27.00	26.45	26.50	405800
2006-04-05	26.35	26.59	26.07	26.50	576400
2006-04-06	26.36	26.88	26.36	26.68	189600
2006-04-07	26.74	27.05	26.60	26.69	541800
2006-04-10	26.76	26.98	26.49	26.54	396600
2006-04-11	27.59	28.50	27.59	28.30	2200400
2006-04-12	28.01	28.49	28.01	28.19	537200
2006-04-13	28.20	28.27	27.96	28.03	525400
2006-04-17	27.90	28.14	27.71	27.75	531000
2006-04-18	27.74	28.04	27.70	27.85	746600
2006-04-19	27.83	28.03	27.78	27.99	619400
2006-04-20	28.07	28.54	27.91	28.53	410400
2006-04-21	28.52	28.83	28.45	28.66	472000
2006-04-24	28.35	28.62	28.28	28.40	966600
2006-04-25	28.54	28.55	27.71	27.93	770400
2006-04-26	27.91	28.16	27.63	27.95	482600
2006-04-27	27.79	28.08	27.31	27.51	657600
2006-04-28	25.00	26.24	25.00	25.45	2538800
2006-05-01	25.53	25.60	24.81	24.86	1240200
2006-05-02	24.88	25.22	24.64	25.16	1065000
2006-05-03	25.05	25.32	24.93	25.13	447000
2006-05-04	25.13	25.20	25.00	25.15	393200
2006-05-05	25.21	25.56	25.20	25.37	753400
2006-05-08	25.30	25.60	25.30	25.43	476600
2006-05-09	25.45	25.55	25.41	25.47	550600
2006-05-10	25.50	25.55	25.38	25.50	292400
2006-05-11	25.50	25.56	25.06	25.28	719400
2006-05-12	25.20	25.20	24.82	24.82	532400
2006-05-15	24.80	25.00	24.63	24.91	311400
2006-05-16	25.12	25.20	24.56	24.59	317400
2006-05-17	24.57	24.81	24.26	24.62	341800
2006-05-18	24.73	25.21	24.73	24.96	470800
2006-05-19	24.97	25.26	24.39	24.91	731800
2006-05-22	24.91	24.99	24.08	24.75	831600
2006-05-23	24.76	24.93	24.36	24.58	682600
2006-05-24	24.60	24.95	24.17	24.59	844000
2006-05-25	24.64	24.82	24.44	24.64	1501200
2006-05-26	24.68	24.81	24.48	24.66	277200
2006-05-30	24.51	24.61	23.78	23.99	583600
2006-05-31	23.99	24.04	23.14	23.67	1241600
2006-06-01	23.67	24.05	23.40	23.96	1238800
2006-06-02	24.00	24.06	23.59	23.83	618400
2006-06-05	23.82	24.15	23.47	23.47	542000
2006-06-06	23.52	23.59	23.43	23.48	524800
2006-06-07	23.44	23.75	23.36	23.46	371600
2006-06-08	23.36	23.55	23.06	23.39	672000
2006-06-09	23.47	23.66	23.32	23.38	287200
2006-06-12	23.21	23.31	22.80	22.80	595000
2006-06-13	22.99	23.06	22.64	22.71	711000
2006-06-14	22.78	23.05	22.69	22.84	444800
2006-06-15	22.93	23.16	22.92	23.00	428000
2006-06-16	23.00	23.10	22.83	22.86	325800
2006-06-19	22.88	23.00	22.46	22.54	410800
2006-06-20	22.52	22.81	22.46	22.64	594000
2006-06-21	22.61	22.79	22.59	22.69	454000
2006-06-22	22.69	22.86	22.57	22.71	197800
2006-06-23	22.76	22.82	22.66	22.72	110400
2006-06-26	22.69	22.92	22.69	22.76	126600
2006-06-27	22.81	22.84	22.50	22.52	260800
2006-06-28	22.59	22.76	22.46	22.48	256400
2006-06-29	22.59	23.17	22.45	23.15	287200
2006-06-30	23.14	23.43	22.63	22.63	2572000
2006-07-03	22.71	23.05	22.71	22.78	256800
2006-07-05	22.65	22.81	22.51	22.64	408800
2006-07-06	22.75	22.88	22.61	22.74	312400
2006-07-07	22.75	22.81	22.46	22.52	384556
2006-07-10	22.68	22.83	22.43	22.43	375294
2006-07-11	22.40	22.46	22.01	22.33	336268
2006-07-12	22.41	22.58	22.17	22.25	310408
2006-07-13	22.24	22.33	21.93	21.96	243112
2006-07-14	21.98	22.25	21.74	21.95	314704
2006-07-17	21.92	22.06	21.77	21.91	324478
2006-07-18	21.91	22.33	21.43	21.80	408002
2006-07-19	21.75	22.71	21.75	22.40	378646
2006-07-20	22.33	22.33	21.87	21.92	274888
2006-07-21	21.85	22.01	21.43	21.96	272326
2006-07-24	22.17	22.90	22.16	22.75	336926
2006-07-25	22.58	23.62	22.58	23.55	690092
2006-07-26	23.34	23.38	22.75	23.21	472202
2006-07-27	23.34	23.55	22.65	22.72	275192
2006-07-28	23.47	25.25	23.38	24.71	1845496
2006-07-31	24.17	24.89	24.17	24.86	511766
2006-08-01	24.37	24.37	23.60	23.81	572732
2006-08-02	23.76	24.34	23.70	24.18	411578
2006-08-03	24.10	25.30	23.91	25.03	797366
2006-08-04	25.00	25.47	24.73	25.02	435106
2006-08-07	25.03	25.03	24.34	24.83	393624
2006-08-08	24.82	24.96	24.29	24.40	363386
2006-08-09	24.51	24.55	23.82	23.90	213496
2006-08-10	23.82	24.47	23.64	24.23	180594
2006-08-11	24.14	24.62	24.01	24.42	352626
2006-08-14	24.57	24.69	23.97	24.13	440352
2006-08-15	24.33	25.09	24.28	24.95	532382
2006-08-16	25.00	25.50	24.73	25.50	386440
2006-08-17	25.42	25.55	25.28	25.36	282314
2006-08-18	25.40	25.43	24.90	25.16	238870
2006-08-21	24.90	24.90	23.94	24.17	756654
2006-08-22	24.15	24.43	23.76	24.06	416358
2006-08-23	24.03	24.24	23.50	23.74	278860
2006-08-24	23.74	23.80	23.33	23.42	398924
2006-08-25	23.43	23.80	23.33	23.54	245522
2006-08-28	23.48	24.06	23.40	23.89	194686
2006-08-29	23.85	24.66	23.85	24.53	387954
2006-08-30	24.59	24.88	24.07	24.44	333800
2006-08-31	24.51	24.55	24.20	24.41	170800
2006-09-01	24.49	24.78	24.47	24.73	219072
2006-09-05	24.50	25.02	24.39	25.01	481978
2006-09-06	24.77	24.87	24.53	24.63	348138
2006-09-07	24.57	25.00	24.25	24.62	383880
2006-09-08	24.71	24.96	24.44	24.88	264740
2006-09-11	24.75	25.62	24.63	25.58	456028
2006-09-12	25.52	26.54	25.52	26.39	472770
2006-09-13	26.36	26.40	26.04	26.25	384902
2006-09-14	26.13	26.35	25.83	26.22	258522
2006-09-15	26.41	27.09	26.13	26.90	735300
2006-09-18	26.85	27.06	26.59	27.00	333654
2006-09-19	26.98	26.98	26.32	26.93	332782
2006-09-20	27.00	27.69	26.98	27.26	790172
2006-09-21	27.26	27.40	26.51	26.79	377506
2006-09-22	26.83	27.06	26.41	27.06	473834
2006-09-25	27.10	27.56	26.91	27.54	579388
2006-09-26	27.46	27.72	27.22	27.38	528354
2006-09-27	27.35	28.25	27.35	28.17	903784
2006-09-28	28.03	28.53	27.93	28.38	1060440
2006-09-29	28.34	28.37	27.92	27.92	656610
2006-10-02	27.80	28.25	27.45	27.90	327116
2006-10-03	26.33	27.08	26.05	26.39	1782166
2006-10-04	26.31	26.82	26.00	26.76	490030
2006-10-05	26.71	27.25	26.64	27.22	399330
2006-10-06	27.15	27.75	26.95	27.50	677848
2006-10-09	27.43	27.57	27.01	27.51	351590
2006-10-10	27.47	27.67	27.30	27.42	291718
2006-10-11	27.29	27.54	27.10	27.44	297210
2006-10-12	27.50	27.89	27.30	27.89	268894
2006-10-13	27.83	28.10	27.79	27.93	329388
2006-10-16	27.98	28.06	27.66	27.98	435428
2006-10-17	27.76	27.80	27.32	27.65	373600
2006-10-18	27.73	27.79	27.42	27.65	320600
2006-10-19	27.66	27.76	27.51	27.76	233434
2006-10-20	27.76	27.76	27.34	27.58	299072
2006-10-23	27.53	28.03	27.47	27.99	415642
2006-10-24	27.84	28.40	27.67	28.07	342664
2006-10-25	28.11	28.37	27.82	28.21	456274
2006-10-26	28.16	28.79	28.07	28.50	496888
2006-10-27	29.03	29.24	28.20	28.57	1143028
2006-10-30	28.50	28.63	28.17	28.47	327680
2006-10-31	28.23	28.49	27.80	27.92	542368
2006-11-01	27.86	28.00	27.28	27.33	273884
2006-11-02	27.18	27.44	26.85	27.23	483336
2006-11-03	27.33	27.59	27.00	27.22	260122
2006-11-06	27.31	27.88	27.29	27.80	669070
2006-11-07	27.86	28.39	27.83	27.88	340386
2006-11-08	27.70	28.11	27.58	28.00	250332
2006-11-09	28.06	28.09	27.42	27.64	206030
2006-11-10	27.57	28.00	27.42	27.97	252542
2006-11-13	27.96	28.26	27.72	27.99	212122
2006-11-14	28.02	28.65	27.57	28.60	405084
2006-11-15	28.41	29.20	28.41	29.00	935728
2006-11-16	29.01	29.11	28.72	28.89	381558
2006-11-17	29.50	30.09	29.29	29.48	646386
2006-11-20	29.41	30.16	29.37	29.94	580374
2006-11-21	29.97	30.42	29.84	30.24	536956
2006-11-22	30.43	30.69	30.24	30.51	590654
2006-11-24	30.24	30.53	30.10	30.28	163494
2006-11-27	30.19	30.24	29.52	29.57	700334
2006-11-28	29.52	29.57	29.22	29.46	588114
2006-11-29	29.50	29.85	29.41	29.59	379356
2006-11-30	29.58	29.67	29.27	29.43	448182
2006-12-01	29.46	29.91	29.06	29.45	393796
2006-12-04	29.43	29.84	29.43	29.83	452260
2006-12-05	29.98	29.98	29.56	29.64	520670
2006-12-06	29.57	30.73	29.50	30.66	786272
2006-12-07	30.78	31.28	30.42	30.55	657058
2006-12-08	30.41	30.47	30.07	30.18	250836
2006-12-11	30.18	30.39	29.98	30.25	237346
2006-12-12	30.30	30.34	29.74	29.95	416084
2006-12-13	30.05	30.23	29.80	29.92	336590
2006-12-14	30.01	30.33	29.77	30.15	452582
2006-12-15	30.22	30.27	29.36	29.36	646940
2006-12-18	29.49	29.52	28.64	28.69	787516
2006-12-19	28.69	28.86	28.32	28.50	603774
2006-12-20	28.43	28.50	28.18	28.43	837188
2006-12-21	28.43	28.97	27.73	27.81	939598
2006-12-22	28.23	28.38	27.70	28.22	625520
2006-12-26	28.12	28.45	28.12	28.26	496604
2006-12-27	28.25	28.61	28.13	28.49	335680
2006-12-28	28.33	28.38	27.94	28.20	432500
2006-12-29	28.10	28.16	27.70	27.85	457066
2007-01-03	27.95	28.50	27.85	28.28	775598
2007-01-04	28.12	28.60	27.93	28.54	391542
2007-01-05	28.45	28.45	27.79	28.08	701844
2007-01-08	28.08	28.11	27.65	27.88	457168
2007-01-09	27.97	27.97	27.14	27.56	869984
2007-01-10	27.46	27.66	27.20	27.35	550008
2007-01-11	27.36	27.75	27.32	27.64	467272
2007-01-12	28.41	29.08	28.27	28.96	1211796
2007-01-16	29.00	29.59	28.96	29.49	912660
2007-01-17	29.42	29.74	29.38	29.53	553614
2007-01-18	29.56	29.70	29.05	29.13	407188
2007-01-19	29.05	29.38	28.65	29.22	295068
2007-01-22	29.19	29.33	28.68	29.06	542398
2007-01-23	28.95	29.36	28.82	29.21	395934
2007-01-24	29.25	29.57	29.13	29.95	483270
2007-01-25	29.46	29.70	28.72	29.99	982284
2007-01-26	31.00	31.69	30.49	31.42	3801706
2007-01-29	30.86	32.20	30.83	31.98	1556480
2007-01-30	31.54	32.21	31.32	32.14	1425296
2007-01-31	31.97	32.47	31.83	32.42	808626
2007-02-01	32.39	32.84	32.31	32.76	699974
2007-02-02	32.47	32.71	32.32	32.51	454126
2007-02-05	32.39	33.03	32.27	32.76	653574
2007-02-06	32.74	32.93	32.28	32.59	459772
2007-02-07	32.67	32.68	32.26	32.68	299600
2007-02-08	32.74	33.39	32.68	33.38	990194
2007-02-09	33.36	33.39	32.44	32.50	482784
2007-02-12	32.27	32.58	31.88	32.54	455258
2007-02-13	32.72	32.86	32.54	32.71	275862
2007-02-14	32.75	33.01	32.38	32.63	274152
2007-02-15	32.59	32.68	32.35	32.59	198424
2007-02-16	32.63	32.71	32.21	32.69	263782
2007-02-20	32.60	33.19	32.56	32.98	620556
2007-02-21	32.91	33.25	32.46	32.64	527626
2007-02-22	32.50	32.99	32.11	32.29	348708
2007-02-23	32.34	32.73	32.00	32.54	433302
2007-02-26	32.55	32.70	32.20	32.37	411156
2007-02-27	32.04	32.09	31.25	31.25	608118
2007-02-28	31.39	31.92	30.81	31.79	894280
2007-03-01	31.34	32.09	31.03	31.78	508072
2007-03-02	31.63	31.80	31.07	31.09	608432
2007-03-05	30.81	31.25	30.37	30.37	565022
2007-03-06	30.49	31.18	30.45	30.91	407752
2007-03-07	30.88	31.24	30.73	30.93	395206
2007-03-08	31.17	31.57	31.16	31.38	336708
2007-03-09	31.57	31.72	31.34	31.57	380460
2007-03-12	31.61	31.74	31.26	31.30	195584
2007-03-13	31.03	31.04	30.48	30.50	432648
2007-03-14	30.50	30.88	30.34	30.75	622714
2007-03-15	30.62	31.18	30.54	31.13	324396
2007-03-16	31.13	31.19	30.60	30.66	541668
2007-03-19	30.88	31.23	30.86	31.00	281680
2007-03-20	31.05	31.40	30.98	31.27	298000
2007-03-21	31.25	31.58	30.88	31.58	316404
2007-03-22	31.36	31.64	31.19	31.55	274054
2007-03-23	31.18	31.18	30.47	30.66	775734
2007-03-26	30.70	31.13	30.28	31.10	497596
2007-03-27	30.94	31.08	30.69	30.73	365556
2007-03-28	30.70	30.75	30.04	30.18	617600
2007-03-29	30.30	30.39	29.88	30.29	289222
2007-03-30	30.36	31.48	30.32	31.16	935150
2007-04-02	31.35	31.65	31.23	31.51	622482
2007-04-03	31.56	32.15	31.42	31.90	495724
2007-04-04	31.74	32.20	31.66	32.07	392242
2007-04-05	32.03	32.05	31.77	31.83	320518
2007-04-09	31.83	32.18	31.79	31.98	365788
2007-04-10	31.77	32.10	31.69	31.99	314076
2007-04-11	32.07	32.19	31.77	31.97	452508
2007-04-12	31.83	32.52	31.69	32.48	588502
2007-04-13	32.62	32.62	32.16	32.50	487860
2007-04-16	32.56	33.03	32.52	33.00	281294
2007-04-17	32.98	32.98	32.56	32.75	222806
2007-04-18	32.64	32.84	32.35	32.62	229408
2007-04-19	32.34	32.55	32.28	32.29	336902
2007-04-20	32.63	32.65	32.12	32.20	560864
2007-04-23	32.08	32.83	32.07	32.65	556918
2007-04-24	32.73	32.73	31.45	31.58	1012596
2007-04-25	31.69	32.26	31.65	32.17	551408
2007-04-26	32.06	32.53	31.59	32.34	598644
2007-04-27	32.05	33.00	30.91	31.94	1145838
2007-04-30	31.92	32.27	31.28	31.30	612140
2007-05-01	31.28	31.36	30.63	31.25	612304
2007-05-02	31.21	32.27	31.16	31.96	592786
2007-05-03	32.00	32.20	31.57	32.05	374738
2007-05-04	32.04	32.15	31.88	32.15	392418
2007-05-07	32.16	32.34	31.99	32.13	391092
2007-05-08	32.03	32.27	31.68	32.20	440174
2007-05-09	32.23	32.70	32.06	32.48	301716
2007-05-10	32.32	32.59	32.15	32.37	411438
2007-05-11	32.20	32.57	32.14	32.36	267572
2007-05-14	32.23	32.30	31.91	32.00	390156
2007-05-15	31.93	32.56	31.76	31.83	301076
2007-05-16	32.00	32.23	31.93	32.23	246036
2007-05-17	32.23	32.50	31.96	32.47	284764
2007-05-18	32.47	32.93	32.08	32.82	391606
2007-05-21	32.73	33.33	32.73	33.20	326124
2007-05-22	33.08	33.86	33.07	33.54	410536
2007-05-23	33.67	33.92	33.37	33.52	381900
2007-05-24	33.46	33.71	33.18	33.28	325262
2007-05-25	33.22	33.54	33.22	33.44	209018
2007-05-29	33.55	34.00	33.44	33.76	396320
2007-05-30	33.61	34.58	33.54	34.54	478798
2007-05-31	34.48	35.02	34.47	34.87	445488
2007-06-01	34.94	35.47	34.73	35.19	623008
2007-06-04	35.14	35.28	34.79	35.15	370438
2007-06-05	34.92	34.97	34.41	34.63	339362
2007-06-06	34.36	34.36	33.75	34.23	516754
2007-06-07	34.01	34.22	33.41	33.41	562478
2007-06-08	33.54	34.10	33.51	33.85	426072
2007-06-11	33.70	33.87	33.50	33.63	204108
2007-06-12	33.47	33.68	33.08	33.18	233188
2007-06-13	33.23	33.69	33.09	33.56	348684
2007-06-14	33.52	33.97	33.52	33.67	260598
2007-06-15	34.06	34.45	33.95	34.27	376440
2007-06-18	34.33	34.53	34.05	34.32	137280
2007-06-19	34.12	34.50	33.89	34.46	283192
2007-06-20	34.50	34.50	33.97	34.01	216078
2007-06-21	33.90	34.17	33.58	34.08	265944
2007-06-22	33.88	34.18	33.58	33.82	394356
2007-06-25	33.85	34.21	33.53	33.80	288916
2007-06-26	33.80	34.00	33.50	33.76	232196
2007-06-27	33.59	34.45	33.37	34.39	418482
2007-06-28	34.50	34.73	34.27	34.43	230198
2007-06-29	34.45	34.94	34.05	34.34	386816
2007-07-02	34.46	34.99	34.46	34.66	262064
2007-07-03	34.66	34.80	34.38	34.40	242608
2007-07-05	34.45	34.79	34.12	34.73	180062
2007-07-06	34.81	35.03	34.65	34.84	125606
2007-07-09	34.84	34.88	34.39	34.67	222356
2007-07-10	34.36	34.49	33.78	33.80	279586
2007-07-11	33.80	34.13	33.64	34.04	361978
2007-07-12	34.16	34.99	34.09	34.81	399556
2007-07-13	34.73	34.92	34.44	34.84	164314
2007-07-16	34.80	35.02	34.35	34.40	227316
2007-07-17	34.41	34.96	34.41	34.57	250854
2007-07-18	34.31	34.33	33.76	34.18	328284
2007-07-19	34.35	34.58	33.90	34.41	322354
2007-07-20	34.33	34.52	33.74	34.11	225096
2007-07-23	34.17	34.80	34.01	34.47	345836
2007-07-24	34.11	34.51	33.64	33.81	538174
2007-07-25	33.93	34.21	33.50	34.01	596770
2007-07-26	33.74	33.91	32.65	33.05	518770
2007-07-27	33.05	33.05	31.51	31.96	2071236
2007-07-30	31.94	32.19	31.36	31.75	948096
2007-07-31	31.92	32.07	31.31	31.35	446714
2007-08-01	31.32	31.56	30.67	31.51	674040
2007-08-02	31.57	32.21	31.01	32.11	591556
2007-08-03	32.15	32.15	30.24	30.28	686036
2007-08-06	30.24	30.63	29.42	29.98	841270
2007-08-07	29.83	30.71	29.48	30.27	789952
2007-08-08	30.37	30.53	29.97	30.48	1069072
2007-08-09	30.27	30.27	29.08	30.07	943276
2007-08-10	29.78	30.89	29.25	30.64	635982
2007-08-13	31.42	31.50	30.31	30.42	555514
2007-08-14	30.39	30.53	29.60	29.64	602830
2007-08-15	29.72	29.79	28.51	28.51	505730
2007-08-16	28.38	29.24	27.67	29.13	585390
2007-08-17	30.06	30.06	28.27	28.80	613540
2007-08-20	28.87	30.10	28.85	29.63	362048
2007-08-21	29.50	29.68	29.10	29.36	149766
2007-08-22	29.74	30.18	29.52	29.89	279184
2007-08-23	30.09	30.37	29.31	29.44	275680
2007-08-24	29.42	29.97	29.35	29.64	231680
2007-08-27	29.48	29.48	28.42	29.07	435672
2007-08-28	28.82	28.82	28.28	28.31	586996
2007-08-29	28.42	29.29	28.21	29.29	346642
2007-08-30	29.12	29.37	29.00	29.27	284626
2007-08-31	29.66	29.97	29.15	29.96	302502
2007-09-04	30.10	30.65	29.50	30.61	513314
2007-09-05	30.36	30.43	29.54	29.61	313594
2007-09-06	29.67	29.79	28.63	29.17	345066
2007-09-07	29.05	29.22	28.22	28.31	542272
2007-09-10	28.32	28.60	27.45	27.97	382642
2007-09-11	28.08	28.46	27.89	28.35	248102
2007-09-12	28.30	28.52	27.97	28.04	209298
2007-09-13	28.21	28.93	27.71	28.66	295268
2007-09-14	28.44	28.56	28.23	28.27	294126
2007-09-17	28.17	28.29	27.76	28.16	429572
2007-09-18	28.21	28.97	27.84	28.76	536380
2007-09-19	28.94	29.70	28.76	29.36	560170
2007-09-20	29.28	29.57	28.54	28.69	237570
2007-09-21	28.92	28.93	28.25	28.36	437162
2007-09-24	28.32	28.39	27.95	28.32	491202
2007-09-25	28.09	28.31	27.82	28.28	560972
2007-09-26	28.41	28.54	27.50	28.10	556324
2007-09-27	28.27	28.27	27.67	27.85	429334
2007-09-28	27.79	28.00	27.62	27.66	364024
2007-10-01	27.59	28.65	27.55	28.39	449578
2007-10-02	28.44	28.49	27.70	27.95	397418
2007-10-03	27.85	27.89	26.55	26.69	964558
2007-10-04	26.74	26.84	26.06	26.66	891860
2007-10-05	26.74	27.42	26.60	26.97	441024
2007-10-08	27.00	27.27	26.79	26.89	398238
2007-10-09	26.92	26.95	26.19	26.29	448988
2007-10-10	26.22	26.31	25.86	25.90	679478
2007-10-11	26.20	26.20	25.26	25.44	438390
2007-10-12	25.44	25.83	25.35	25.61	819844
2007-10-15	25.53	26.01	25.13	25.76	1275692
2007-10-16	25.65	25.93	25.31	25.72	932918
2007-10-17	25.92	26.11	25.33	25.58	459562
2007-10-18	25.34	25.95	25.30	25.63	425752
2007-10-19	25.60	25.69	24.88	25.04	596046
2007-10-22	24.97	25.57	24.30	25.39	1092312
2007-10-23	25.69	25.69	25.25	25.35	879974
2007-10-24	25.06	25.70	24.74	25.65	916760
2007-10-25	25.43	26.23	25.28	25.62	1056736
2007-10-26	24.26	25.50	23.70	24.08	2291068
2007-10-29	24.25	24.54	23.40	23.74	1352576
2007-10-30	23.51	24.43	23.51	24.23	619032
2007-10-31	24.44	24.76	24.04	24.38	993584
2007-11-01	24.01	24.12	23.11	23.23	910668
2007-11-02	23.45	23.64	22.80	23.26	694484
2007-11-05	22.98	23.25	22.52	23.04	627386
2007-11-06	23.19	23.47	22.38	23.41	863580
2007-11-07	23.17	23.28	22.30	22.35	1642470
2007-11-08	22.56	23.38	22.04	23.30	1227196
2007-11-09	23.03	24.31	22.56	24.19	1287770
2007-11-12	24.29	24.43	23.57	24.22	1304088
2007-11-13	24.55	25.60	24.42	25.39	718132
2007-11-14	25.56	26.50	25.56	25.86	1372812
2007-11-15	25.48	25.54	24.46	24.72	1045544
2007-11-16	24.78	24.78	23.31	23.97	1011414
2007-11-19	23.81	23.87	22.98	23.29	783068
2007-11-20	23.41	23.95	23.18	23.83	665560
2007-11-21	23.74	23.78	23.07	23.10	638754
2007-11-23	23.33	24.07	23.08	23.97	239718
2007-11-26	23.96	24.32	23.74	23.83	522570
2007-11-27	23.83	23.92	23.09	23.73	548696
2007-11-28	24.04	24.46	23.48	24.34	708924
2007-11-29	24.28	24.50	23.56	24.26	550114
2007-11-30	24.61	25.20	23.84	24.01	713966
2007-12-03	23.96	24.28	23.58	23.68	579322
2007-12-04	23.40	23.46	22.77	22.99	712242
2007-12-05	23.39	23.53	23.12	23.44	592950
2007-12-06	23.30	23.98	23.22	23.95	544182
2007-12-07	24.06	24.20	23.51	23.88	350474
2007-12-10	23.94	24.12	23.47	24.00	223912
2007-12-11	24.03	24.32	23.01	23.07	558616
2007-12-12	23.71	23.79	22.75	22.97	348238
2007-12-13	22.82	22.84	22.30	22.76	439368
2007-12-14	22.50	22.77	22.18	22.35	541772
2007-12-17	22.17	22.28	21.75	21.78	405874
2007-12-18	22.00	22.49	21.74	22.37	413872
2007-12-19	22.36	22.79	21.95	22.60	490140
2007-12-20	22.81	22.81	22.16	22.67	310132
2007-12-21	23.03	23.47	22.83	23.28	746860
2007-12-24	23.38	23.56	22.98	23.31	128370
2007-12-26	23.12	23.12	22.43	22.74	263540
2007-12-27	22.60	22.84	22.02	22.04	271088
2007-12-28	22.30	22.69	22.22	22.41	478170
2007-12-31	22.26	22.49	22.05	22.05	362438
2008-01-02	22.00	22.34	21.66	21.85	438376
2008-01-03	21.85	22.00	21.09	21.18	432962
2008-01-04	21.02	21.13	20.00	20.17	1630664
2008-01-07	20.26	20.74	20.18	20.39	869932
2008-01-08	20.43	20.56	19.65	19.70	803054
2008-01-09	19.64	19.75	18.45	19.04	1403012
2008-01-10	18.80	20.55	18.57	20.28	1268872
2008-01-11	20.08	20.08	19.18	19.23	835574
2008-01-14	19.32	19.32	18.75	19.19	1090564
2008-01-15	18.80	19.02	17.51	17.90	1728796
2008-01-16	17.89	18.99	17.76	18.80	1169486
2008-01-17	18.79	18.86	18.40	18.60	805810
2008-01-18	18.63	18.97	17.87	18.05	1282110
2008-01-22	17.33	18.98	17.33	18.80	1374490
2008-01-23	18.40	21.06	18.35	21.00	1286800
2008-01-24	21.03	21.18	19.92	20.25	1052078
2008-01-25	20.67	20.69	19.76	19.77	692750
2008-01-28	19.34	20.55	19.04	20.47	1149998
2008-01-29	20.55	20.94	19.93	20.88	662932
2008-01-30	19.25	21.58	19.25	20.85	1202592
2008-01-31	20.45	22.11	20.25	21.83	1542138
2008-02-01	19.35	21.37	19.13	20.52	2834914
2008-02-04	20.51	21.19	20.30	20.70	1276730
2008-02-05	20.22	20.73	20.15	20.30	1156020
2008-02-06	20.54	21.06	20.13	20.41	861338
2008-02-07	20.34	21.16	20.24	20.80	887824
2008-02-08	20.71	21.00	20.38	20.57	541410
2008-02-11	20.66	20.84	20.02	20.72	670146
2008-02-12	20.79	21.44	20.56	21.43	711126
2008-02-13	21.68	21.98	21.41	21.59	771112
2008-02-14	21.60	21.83	20.85	21.19	500300
2008-02-15	21.04	21.47	20.80	21.45	318404
2008-02-19	21.46	22.00	21.07	21.23	323150
2008-02-20	21.47	21.58	21.11	21.35	428602
2008-02-21	21.42	21.75	21.11	21.29	320268
2008-02-22	21.61	21.84	21.10	21.82	415906
2008-02-25	21.86	22.11	21.29	22.03	274026
2008-02-26	21.84	22.39	21.66	22.26	349454
2008-02-27	21.91	22.45	21.88	22.08	666242
2008-02-28	21.99	22.15	21.50	21.64	243704
2008-02-29	21.50	21.62	20.63	20.67	578874
2008-03-03	20.72	20.84	20.38	20.78	531422
2008-03-04	20.53	21.63	20.51	21.37	687230
2008-03-05	21.51	21.72	21.07	21.34	465590
2008-03-06	21.26	21.26	20.41	20.45	912926
2008-03-07	20.22	20.77	20.12	20.45	804330
2008-03-10	20.61	20.94	20.50	20.51	492102
2008-03-11	21.07	21.35	20.73	21.35	714724
2008-03-12	21.33	22.18	21.15	21.79	531634
2008-03-13	21.58	22.11	20.78	21.96	410538
2008-03-14	22.00	22.00	20.85	21.07	522498
2008-03-17	20.52	21.53	20.52	20.98	530490
2008-03-18	21.89	21.89	20.86	21.49	730512
2008-03-19	21.69	22.33	21.53	21.58	651578
2008-03-20	21.79	22.91	21.49	22.37	1062050
2008-03-24	22.46	22.82	22.25	22.35	922694
2008-03-25	22.74	22.74	22.19	22.34	787388
2008-03-26	22.46	22.71	22.12	22.25	805534
2008-03-27	22.32	22.69	21.51	21.52	720234
2008-03-28	21.50	21.60	20.95	21.03	854356
2008-03-31	21.03	22.24	20.75	22.02	944862
2008-04-01	22.31	22.67	22.29	22.51	516158
2008-04-02	22.45	23.58	22.33	23.13	1082374
2008-04-03	22.97	23.07	22.72	23.04	398324
2008-04-04	23.14	23.25	22.88	23.01	474406
2008-04-07	21.93	22.20	21.68	21.81	1017294
2008-04-08	21.73	21.91	21.38	21.44	727440
2008-04-09	21.49	21.64	20.48	20.51	743112
2008-04-10	20.50	21.53	20.45	21.33	1054944
2008-04-11	21.08	21.43	20.71	20.79	624708
2008-04-14	20.75	21.08	20.42	20.63	441394
2008-04-15	20.81	20.96	20.21	20.46	1151138
2008-04-16	20.70	21.01	20.54	20.70	476298
2008-04-17	20.65	21.02	20.08	20.81	552510
2008-04-18	21.15	21.70	20.82	21.58	689218
2008-04-21	21.49	22.05	21.26	21.71	576294
2008-04-22	21.56	21.68	20.68	21.09	559696
2008-04-23	21.28	21.47	20.80	20.85	717074
2008-04-24	21.06	21.44	20.75	21.05	1084682
2008-04-25	20.05	21.98	20.00	21.45	1957026
2008-04-28	21.02	21.52	21.01	21.12	740754
2008-04-29	21.12	21.42	21.02	21.28	661758
2008-04-30	21.39	21.50	20.92	20.98	530646
2008-05-01	21.01	21.81	20.75	21.07	712110
2008-05-02	21.25	21.35	21.06	21.16	349922
2008-05-05	21.06	21.10	20.68	20.77	409450
2008-05-06	20.62	21.06	20.28	20.64	1445126
2008-05-07	20.62	20.94	20.47	20.50	536122
2008-05-08	20.63	20.76	20.38	20.59	344604
2008-05-09	20.42	20.88	20.42	20.61	217474
2008-05-12	20.59	21.06	20.50	20.93	365840
2008-05-13	20.91	21.24	20.77	21.13	413628
2008-05-14	21.14	21.69	21.14	21.45	498354
2008-05-15	21.42	21.65	21.21	21.50	477026
2008-05-16	21.50	21.67	21.18	21.49	492152
2008-05-19	21.52	22.40	21.48	21.97	621790
2008-05-20	22.18	22.25	21.66	21.76	371938
2008-05-21	21.85	22.14	20.79	21.28	504498
2008-05-22	21.20	21.60	21.07	21.21	254516
2008-05-23	21.06	21.27	20.70	20.97	270054
2008-05-27	20.92	21.53	20.92	21.26	260332
2008-05-28	21.31	21.75	21.30	21.65	357530
2008-05-29	21.66	22.06	21.62	21.92	228504
2008-05-30	21.98	21.98	21.60	21.91	256606
2008-06-02	21.93	21.94	21.00	21.32	809150
2008-06-03	21.45	21.45	20.99	21.09	573632
2008-06-04	21.05	21.34	20.99	21.10	418974
2008-06-05	21.20	21.47	20.97	21.25	432172
2008-06-06	21.10	21.15	20.84	20.88	362160
2008-06-09	20.87	20.90	20.52	20.62	486236
2008-06-10	20.56	20.96	20.50	20.82	266122
2008-06-11	20.75	20.76	20.44	20.46	1103712
2008-06-12	20.58	20.92	20.25	20.26	800968
2008-06-13	20.56	20.63	20.29	20.51	756822
2008-06-16	20.53	20.95	20.15	20.88	716842
2008-06-17	20.88	20.88	20.15	20.21	652882
2008-06-18	20.03	20.69	19.31	19.60	799536
2008-06-19	19.65	20.15	19.55	19.99	644294
2008-06-20	19.83	19.84	19.24	19.53	555144
2008-06-23	19.69	19.69	19.00	19.01	308570
2008-06-24	19.03	19.30	18.56	19.01	340722
2008-06-25	19.15	20.09	19.09	19.65	783108
2008-06-26	19.37	19.37	18.69	18.93	716118
2008-06-27	18.85	19.05	18.52	18.66	758058
2008-06-30	18.78	18.91	18.35	18.38	848408
2008-07-01	18.22	19.07	17.87	18.51	869910
2008-07-02	18.35	18.81	18.20	18.29	739824
2008-07-03	18.52	18.52	17.84	17.95	333468
2008-07-07	18.09	18.33	17.60	17.89	657718
2008-07-08	17.95	18.73	17.66	18.72	391268
2008-07-09	18.78	18.78	17.85	17.88	440450
2008-07-10	17.89	18.00	17.26	17.56	724048
2008-07-11	17.44	17.56	16.65	17.10	625766
2008-07-14	17.31	17.66	16.83	16.86	808944
2008-07-15	16.74	18.03	16.53	17.86	1116258
2008-07-16	17.98	18.94	17.72	18.71	766260
2008-07-17	18.75	19.40	18.66	19.32	909156
2008-07-18	19.24	19.69	18.88	19.25	593134
2008-07-21	19.13	19.37	18.97	19.09	687192
2008-07-22	18.63	20.69	18.60	20.36	1025302
2008-07-23	20.11	21.34	19.98	20.79	914178
2008-07-24	20.74	20.79	19.75	19.91	1102452
2008-07-25	17.82	19.79	17.82	18.32	3229870
2008-07-28	18.12	18.44	17.69	17.84	1539856
2008-07-29	17.85	18.86	17.58	18.61	1189740
2008-07-30	18.89	19.29	18.60	18.88	908630
2008-07-31	18.60	19.10	18.58	18.66	800866
2008-08-01	18.66	18.94	18.25	18.79	602268
2008-08-04	19.10	19.34	18.61	18.75	753730
2008-08-05	19.05	20.18	19.05	19.67	981916
2008-08-06	20.01	20.01	19.29	19.69	744142
2008-08-07	19.78	19.78	19.33	19.40	682140
2008-08-08	19.36	20.58	19.36	20.28	916644
2008-08-11	20.32	21.61	20.32	20.64	1551176
2008-08-12	20.54	20.99	19.84	20.07	687280
2008-08-13	20.02	20.23	19.17	19.71	587684
2008-08-14	19.99	20.57	19.73	20.16	393998
2008-08-15	20.87	20.87	19.81	20.27	462352
2008-08-18	20.27	20.61	20.06	20.10	348612
2008-08-19	20.37	20.37	19.90	20.33	521752
2008-08-20	20.75	20.75	19.89	20.10	420180
2008-08-21	19.94	20.33	19.94	20.20	846354
2008-08-22	20.37	20.70	20.25	20.44	572418
2008-08-25	20.37	20.39	19.42	19.83	629962
2008-08-26	19.84	20.03	19.66	19.77	733016
2008-08-27	19.71	20.23	19.67	20.04	435646
2008-08-28	19.79	20.42	19.79	20.37	310982
2008-08-29	20.15	20.49	20.15	20.20	187014
2008-09-02	20.66	21.08	20.29	20.62	517650
2008-09-03	20.61	20.96	20.60	20.75	564532
2008-09-04	19.82	20.49	19.82	20.27	580032
2008-09-05	20.12	20.49	19.98	20.03	603408
2008-09-08	21.25	21.30	20.16	20.72	638594
2008-09-09	21.05	21.08	20.44	20.56	597012
2008-09-10	20.83	21.21	20.36	20.71	243770
2008-09-11	21.03	21.46	20.41	21.26	676004
2008-09-12	21.02	21.46	20.58	20.94	303018
2008-09-15	20.32	21.61	20.31	20.79	529328
2008-09-16	21.63	22.00	20.04	21.65	1014790
2008-09-17	21.44	22.15	20.97	21.08	975548
2008-09-18	21.70	23.55	21.68	23.12	1877970
2008-09-19	23.87	24.75	22.68	23.49	1976990
2008-09-22	23.49	23.49	21.72	22.08	732792
2008-09-23	22.05	22.55	21.46	21.83	542864
2008-09-24	21.52	22.70	20.66	21.45	408272
2008-09-25	21.41	22.26	21.41	21.90	425488
2008-09-26	21.91	22.49	21.22	21.72	261120
2008-09-29	21.80	21.86	20.12	20.67	444366
2008-09-30	20.60	21.26	20.19	20.98	290256
2008-10-01	20.51	20.77	19.93	20.45	485076
2008-10-02	20.25	20.35	19.58	19.93	421548
2008-10-03	20.13	21.32	18.98	19.02	401290
2008-10-06	18.68	19.02	17.64	18.23	653740
2008-10-07	18.29	19.19	17.38	17.38	442810
2008-10-08	17.18	19.00	17.18	17.45	724416
2008-10-09	17.67	18.22	16.79	16.88	822304
2008-10-10	16.62	18.00	15.59	17.86	775328
2008-10-13	18.79	18.96	17.75	18.19	628422
2008-10-14	18.82	18.82	16.71	16.98	484616
2008-10-15	19.15	20.00	16.00	16.03	693224
2008-10-16	16.13	17.25	16.07	17.04	690684
2008-10-17	16.51	18.12	16.20	17.34	566162
2008-10-20	17.45	17.85	15.79	16.43	694650
2008-10-21	16.10	16.47	15.84	15.88	547612
2008-10-22	15.76	16.07	15.08	15.29	611094
2008-10-23	15.05	15.98	14.51	15.52	794444
2008-10-24	14.58	17.41	14.06	15.68	1582310
2008-10-27	15.78	17.55	15.78	16.30	737468
2008-10-28	17.00	19.47	16.53	18.71	1361484
2008-10-29	18.83	19.16	17.96	18.65	584114
2008-10-30	19.43	19.64	17.31	17.73	302148
2008-10-31	17.73	19.60	17.58	18.44	450424
2008-11-03	18.35	18.57	17.66	18.08	357154
2008-11-04	18.32	18.78	17.83	18.44	430560
2008-11-05	18.20	18.48	16.88	17.19	354628
2008-11-06	16.92	17.84	16.78	16.84	245730
2008-11-07	17.02	17.31	16.80	17.31	169118
2008-11-10	17.76	17.82	16.47	16.69	273832
2008-11-11	16.51	18.54	16.51	17.38	526960
2008-11-12	17.07	17.32	16.65	16.98	505272
2008-11-13	17.06	18.92	16.27	18.92	586478
2008-11-14	18.32	18.90	17.63	18.00	827204
2008-11-17	17.79	18.49	17.31	17.88	459470
2008-11-18	18.00	18.00	16.51	17.65	893366
2008-11-19	17.44	18.06	15.40	15.58	796994
2008-11-20	15.42	16.24	14.67	15.92	395390
2008-11-21	15.95	17.41	14.76	17.41	763514
2008-11-24	17.46	17.49	14.80	15.42	1312748
2008-11-25	15.65	15.69	13.04	14.92	1324352
2008-11-26	14.61	15.99	14.40	15.90	546446
2008-11-28	15.64	15.89	15.13	15.78	110814
2008-12-01	15.41	15.58	14.34	14.47	612230
2008-12-02	14.87	16.74	14.21	16.66	841400
2008-12-03	16.25	17.21	16.02	16.46	597846
2008-12-04	16.17	17.23	15.81	16.69	513040
2008-12-05	16.44	17.73	15.70	17.65	419780
2008-12-08	17.72	18.50	17.68	18.38	519048
2008-12-09	18.12	18.87	17.46	17.55	715686
2008-12-10	17.80	18.74	17.29	18.35	653450
2008-12-11	18.14	18.14	16.63	16.96	593240
2008-12-12	16.62	17.31	16.32	17.27	583064
2008-12-15	17.44	17.72	16.27	16.56	773900
2008-12-16	16.82	17.82	16.44	17.78	624064
2008-12-17	17.53	18.48	17.51	18.13	549184
2008-12-18	18.48	18.58	17.59	17.94	705458
2008-12-19	18.41	18.41	17.65	17.90	496470
2008-12-22	18.12	18.12	16.45	17.25	364740
2008-12-23	17.49	17.49	16.08	16.62	340020
2008-12-24	16.56	16.92	16.39	16.72	80284
2008-12-26	16.82	17.30	16.82	17.23	90254
2008-12-29	17.07	17.28	16.59	16.91	354760
2008-12-30	17.18	17.62	17.08	17.45	171660
2008-12-31	17.43	18.12	17.43	17.69	322992
2009-01-02	17.71	18.09	17.65	17.97	562956
2009-01-05	18.02	18.14	17.33	17.46	354002
2009-01-06	17.69	17.98	17.26	17.80	283256
2009-01-07	17.56	17.77	16.81	17.26	249494
2009-01-08	16.91	17.27	16.69	16.95	344120
2009-01-09	16.82	16.85	16.18	16.26	288828
2009-01-12	16.39	16.52	15.90	16.30	354288
2009-01-13	16.22	16.71	15.91	16.20	459650
2009-01-14	15.84	16.06	15.46	15.80	475876
2009-01-15	15.75	16.71	15.27	16.61	566078
2009-01-16	16.71	16.84	16.28	16.73	358432
2009-01-20	16.44	16.68	15.49	15.57	398320
2009-01-21	15.50	16.09	15.08	16.01	241674
2009-01-22	15.88	16.31	15.45	16.11	342054
2009-01-23	15.91	16.21	15.29	15.61	357118
2009-01-26	15.68	16.08	15.47	15.75	317946
2009-01-27	15.75	15.91	15.38	15.60	446134
2009-01-28	15.87	16.77	15.70	16.71	361178
2009-01-29	16.49	16.56	15.91	16.03	802320
2009-01-30	14.50	14.85	14.12	14.36	1564174
2009-02-02	14.32	14.80	14.06	14.75	663098
2009-02-03	14.68	15.06	14.68	14.75	705938
2009-02-04	14.83	14.89	14.58	14.79	598640
2009-02-05	14.69	15.37	14.66	15.29	582924
2009-02-06	15.24	16.15	15.13	15.67	540338
2009-02-09	15.59	15.59	15.03	15.17	280748
2009-02-10	15.13	15.39	14.58	14.81	380598
2009-02-11	14.76	15.08	14.66	14.90	350906
2009-02-12	15.08	15.18	14.60	15.06	486504
2009-02-13	15.02	15.19	14.72	14.86	277972
2009-02-17	14.42	14.99	14.19	14.74	220054
2009-02-18	14.79	14.81	14.43	14.51	322440
2009-02-19	14.69	14.89	14.49	14.60	236744
2009-02-20	14.35	15.16	14.25	14.86	457748
2009-02-23	14.93	14.95	14.25	14.35	300682
2009-02-24	14.17	14.65	13.88	14.57	762354
2009-02-25	14.50	14.80	14.27	14.54	381432
2009-02-26	14.73	14.73	13.69	13.74	379868
2009-02-27	13.60	14.02	13.43	13.56	588532
2009-03-02	13.41	13.56	13.10	13.10	301168
2009-03-03	13.23	13.23	12.52	12.61	812240
2009-03-04	12.77	13.41	12.76	13.14	349420
2009-03-05	12.90	13.32	12.67	12.74	710176
2009-03-06	12.80	13.06	12.66	12.87	288234
2009-03-09	12.81	13.01	12.32	12.65	409076
2009-03-10	12.86	13.68	12.48	13.41	472600
2009-03-11	13.48	13.63	13.26	13.43	250148
2009-03-12	13.42	14.84	13.16	14.49	595908
2009-03-13	14.50	14.80	14.29	14.67	137384
2009-03-16	14.69	14.69	14.09	14.14	358388
2009-03-17	14.09	14.32	13.95	14.29	508062
2009-03-18	14.36	15.11	14.09	15.06	508430
2009-03-19	15.19	15.43	14.91	15.38	292198
2009-03-20	15.46	15.63	14.82	14.97	265900
2009-03-23	15.28	15.57	14.87	15.57	391676
2009-03-24	15.33	15.69	15.02	15.11	245528
2009-03-25	15.12	15.79	14.75	15.30	358500
2009-03-26	15.34	15.77	15.10	15.61	457294
2009-03-27	15.24	15.41	14.97	15.14	367440
2009-03-30	15.00	15.13	14.51	15.00	286406
2009-03-31	15.12	15.49	14.82	14.96	408200
2009-04-01	14.80	15.78	14.66	15.27	640304
2009-04-02	15.62	16.65	15.34	16.41	617756
2009-04-03	16.49	16.65	16.14	16.52	340902
2009-04-06	16.28	16.41	15.65	16.11	448888
2009-04-07	15.93	16.17	15.49	15.64	384984
2009-04-08	15.71	16.22	15.67	15.96	259400
2009-04-09	16.23	16.90	16.15	16.67	338982
2009-04-13	16.52	17.00	16.42	16.96	245566
2009-04-14	16.70	17.00	16.28	16.76	437508
2009-04-15	16.70	17.03	16.34	16.77	614532
2009-04-16	16.94	17.16	16.47	17.02	377504
2009-04-17	17.04	17.49	16.71	17.32	337514
2009-04-20	17.03	17.20	16.72	16.90	342142
2009-04-21	16.82	17.32	16.69	17.08	349804
2009-04-22	16.93	18.37	16.88	18.03	752090
2009-04-23	17.96	18.94	17.79	18.77	1410338
2009-04-24	16.16	17.85	15.50	15.70	2926902
2009-04-27	15.79	16.24	15.54	15.63	1128674
2009-04-28	15.57	15.87	15.24	15.55	1286228
2009-04-29	15.71	15.92	15.44	15.60	633962
2009-04-30	15.68	16.15	15.34	15.36	631172
2009-05-01	15.37	15.47	15.04	15.18	748452
2009-05-04	15.18	16.04	15.18	15.68	648960
2009-05-05	15.57	16.05	15.40	15.94	978802
2009-05-06	15.99	16.27	15.45	15.64	614934
2009-05-07	15.78	16.08	15.45	15.63	597666
2009-05-08	15.79	16.00	15.42	15.63	591072
2009-05-11	15.49	15.71	15.27	15.48	423910
2009-05-12	15.59	16.02	15.11	15.65	555404
2009-05-13	15.38	15.38	14.88	14.95	817688
2009-05-14	14.96	15.48	14.91	15.30	576748
2009-05-15	15.39	15.80	14.92	15.51	780082
2009-05-18	15.52	15.79	15.02	15.60	984008
2009-05-19	15.65	15.92	15.26	15.57	515554
2009-05-20	15.68	16.11	15.38	15.40	647078
2009-05-21	15.28	15.68	15.04	15.23	421870
2009-05-22	15.28	15.36	15.01	15.06	296830
2009-05-26	15.00	16.01	15.00	15.98	542158
2009-05-27	15.94	16.21	15.71	15.74	488704
2009-05-28	15.89	16.30	15.39	15.67	211372
2009-05-29	15.76	16.03	15.60	15.86	701062
2009-06-01	16.03	16.70	16.00	16.67	500144
2009-06-02	16.57	16.88	16.43	16.70	695894
2009-06-03	16.63	17.00	16.50	16.55	377482
2009-06-04	16.68	16.77	16.29	16.55	691690
2009-06-05	16.76	16.98	16.38	16.55	721232
2009-06-08	16.51	16.81	16.35	16.59	387510
2009-06-09	16.62	16.81	16.52	16.65	318400
2009-06-10	16.86	16.95	16.28	16.53	290080
2009-06-11	16.52	16.82	16.35	16.40	279786
2009-06-12	16.30	16.50	15.84	16.18	279178
2009-06-15	16.12	16.27	15.73	16.15	315976
2009-06-16	16.13	16.47	15.82	16.01	232600
2009-06-17	15.97	16.06	15.68	15.79	174708
2009-06-18	15.72	16.12	15.60	15.90	161200
2009-06-19	16.01	16.18	15.88	16.09	291514
2009-06-22	15.94	15.94	15.47	15.48	199786
2009-06-23	15.57	15.78	15.48	15.52	279520
2009-06-24	15.53	15.74	15.33	15.49	219912
2009-06-25	15.38	15.93	15.31	15.92	253084
2009-06-26	15.84	15.89	15.57	15.68	538054
2009-06-29	15.65	15.75	15.16	15.41	430484
2009-06-30	15.37	15.59	15.32	15.46	258538
2009-07-01	15.46	15.92	15.43	15.70	240216
2009-07-02	15.49	15.70	15.31	15.40	220152
2009-07-06	15.32	15.60	14.86	15.17	258866
2009-07-07	15.15	15.33	15.00	15.03	206888
2009-07-08	15.04	15.22	14.90	15.15	190782
2009-07-09	15.28	15.73	14.97	15.05	179602
2009-07-10	15.00	15.22	15.00	15.10	194854
2009-07-13	15.20	15.44	14.74	15.39	674324
2009-07-14	15.43	15.99	15.32	15.64	246228
2009-07-15	15.77	16.84	15.77	16.49	775124
2009-07-16	16.45	16.75	16.20	16.72	404304
2009-07-17	16.72	16.72	16.32	16.42	199984
2009-07-20	16.44	16.61	16.07	16.50	395772
2009-07-21	16.63	16.63	16.08	16.25	161828
2009-07-22	16.23	16.78	16.23	16.53	411100
2009-07-23	16.47	18.01	16.40	17.64	1228802
2009-07-24	17.51	17.97	17.51	17.82	503324
2009-07-27	17.64	17.86	17.30	17.80	411762
2009-07-28	17.62	18.08	17.55	17.83	627312
2009-07-29	19.00	19.21	18.51	18.55	1024956
2009-07-30	18.69	18.90	17.85	17.97	596916
2009-07-31	17.96	18.23	17.56	17.71	400806
2009-08-03	17.74	18.01	17.54	17.97	439970
2009-08-04	17.76	18.14	17.62	18.11	574542
2009-08-05	18.06	18.28	17.90	18.07	956256
2009-08-06	18.08	18.14	17.77	17.94	496870
2009-08-07	18.20	18.29	18.00	18.08	399292
2009-08-10	17.96	18.03	17.56	17.72	481742
2009-08-11	17.54	17.60	17.24	17.45	398420
2009-08-12	17.84	18.45	17.84	18.10	678754
2009-08-13	18.23	18.23	17.82	18.10	182650
2009-08-14	19.40	19.45	17.99	18.48	1720414
2009-08-17	18.10	18.13	17.83	17.84	314878
2009-08-18	17.86	18.03	17.68	17.97	406346
2009-08-19	17.76	18.08	17.67	17.96	229056
2009-08-20	17.86	18.24	17.86	18.21	378126
2009-08-21	18.80	18.80	18.30	18.50	443786
2009-08-24	18.58	18.58	18.34	18.41	240970
2009-08-25	18.60	18.98	18.42	18.73	523482
2009-08-26	18.77	19.24	18.73	19.22	609550
2009-08-27	19.31	20.13	19.18	20.11	1320886
2009-08-28	20.19	20.30	19.72	19.97	312158
2009-08-31	19.89	19.90	19.55	19.66	262090
2009-09-01	19.51	19.66	19.22	19.24	494030
2009-09-02	19.14	19.24	19.00	19.01	258284
2009-09-03	19.14	19.41	18.88	19.40	344526
2009-09-04	19.35	19.68	19.32	19.63	297524
2009-09-08	19.70	20.00	19.57	19.71	330382
2009-09-09	19.76	20.70	19.76	20.50	684522
2009-09-10	20.43	20.47	20.12	20.22	205378
2009-09-11	20.18	20.49	19.93	20.42	454126
2009-09-14	20.36	20.89	20.24	20.88	374354
2009-09-15	20.74	21.13	20.74	21.02	273920
2009-09-16	21.17	21.44	21.07	21.44	176940
2009-09-17	21.30	21.54	20.76	21.05	415386
2009-09-18	21.16	21.55	20.88	20.96	357050
2009-09-21	20.74	21.04	20.59	21.00	618726
2009-09-22	21.19	21.47	20.73	20.85	334634
2009-09-23	20.79	21.00	20.65	20.73	215088
2009-09-24	20.81	20.91	20.54	20.69	245160
2009-09-25	20.63	20.89	20.33	20.34	488276
2009-09-28	20.48	20.77	20.44	20.62	342272
2009-09-29	20.53	20.79	20.30	20.48	500492
2009-09-30	20.60	20.75	20.02	20.58	370604
2009-10-01	20.44	20.55	19.86	19.89	220610
2009-10-02	19.71	19.90	19.56	19.62	257936
2009-10-05	19.75	19.97	19.52	19.89	519878
2009-10-06	20.04	20.36	19.98	20.20	240542
2009-10-07	20.71	20.71	20.16	20.21	238502
2009-10-08	20.24	20.71	20.19	20.61	212848
2009-10-09	20.54	20.80	20.40	20.79	116306
2009-10-12	20.92	21.19	20.75	21.09	290658
2009-10-13	21.03	21.25	20.91	21.09	191604
2009-10-14	21.18	21.44	21.15	21.36	200516
2009-10-15	21.27	21.73	21.26	21.73	513860
2009-10-16	21.87	22.24	21.77	22.18	629988
2009-10-19	22.17	22.53	22.05	22.50	670328
2009-10-20	22.52	22.59	22.10	22.44	597686
2009-10-21	22.33	22.76	22.00	22.07	644074
2009-10-22	22.15	22.46	21.93	22.41	688696
2009-10-23	23.17	23.18	20.61	21.09	2314450
2009-10-26	20.91	21.23	20.16	20.22	859716
2009-10-27	20.11	20.16	19.18	19.40	1406060
2009-10-28	19.42	19.52	18.78	18.80	540896
2009-10-29	18.86	19.33	18.86	19.22	502022
2009-10-30	19.05	19.20	18.80	19.03	661950
2009-11-02	19.01	19.06	18.52	18.93	819716
2009-11-03	18.83	19.13	18.54	19.08	638156
2009-11-04	19.13	19.21	18.87	18.95	433026
2009-11-05	19.03	19.50	18.98	19.46	293030
2009-11-06	19.03	19.51	18.78	19.43	168646
2009-11-09	19.51	19.82	19.35	19.73	196908
2009-11-10	19.58	19.84	18.91	19.28	559262
2009-11-11	20.57	21.14	20.18	20.32	838026
2009-11-12	20.07	20.35	19.58	19.66	299988
2009-11-13	19.63	19.74	19.10	19.69	230950
2009-11-16	19.76	20.25	19.74	20.13	221394
2009-11-17	20.12	20.12	19.81	19.90	162332
2009-11-18	19.90	19.91	19.58	19.80	155160
2009-11-19	19.53	19.92	19.13	19.63	345496
2009-11-20	19.49	19.73	18.98	19.23	311124
2009-11-23	19.49	19.65	19.22	19.41	347078
2009-11-24	19.37	19.38	18.83	19.05	429424
2009-11-25	19.12	19.30	19.04	19.07	177290
2009-11-27	18.73	19.27	18.51	18.89	143636
2009-11-30	18.92	19.23	18.65	19.21	474586
2009-12-01	19.41	19.74	19.20	19.54	426888
2009-12-02	19.51	19.97	19.32	19.67	216922
2009-12-03	19.64	19.68	19.15	19.20	383120
2009-12-04	19.50	19.77	19.26	19.51	362506
2009-12-07	19.50	19.56	19.29	19.41	233458
2009-12-08	19.24	19.43	19.07	19.37	375436
2009-12-09	19.43	19.43	19.15	19.35	280652
2009-12-10	19.36	19.58	19.23	19.37	178878
2009-12-11	19.49	19.93	19.31	19.91	289596
2009-12-14	19.90	19.98	19.61	19.97	156042
2009-12-15	19.77	19.97	19.51	19.81	234358
2009-12-16	19.88	20.36	19.88	20.17	481102
2009-12-17	19.91	19.98	19.57	19.57	415844
2009-12-18	19.62	19.62	19.21	19.42	434132
2009-12-21	19.46	19.72	19.19	19.25	403084
2009-12-22	19.34	19.54	19.24	19.48	108816
2009-12-23	19.60	19.71	19.44	19.46	145432
2009-12-24	19.54	19.59	19.43	19.59	39914
2009-12-28	19.51	19.51	19.21	19.36	205446
2009-12-29	19.34	19.48	19.32	19.37	257466
2009-12-30	19.25	19.52	19.24	19.45	273636
2009-12-31	19.50	19.77	19.34	19.52	399122
2010-01-04	19.66	19.88	19.52	19.63	191864
2010-01-05	19.51	19.67	19.13	19.61	345510
2010-01-06	19.63	20.33	19.63	20.25	592214
2010-01-07	20.27	20.81	20.08	20.59	543066
2010-01-08	20.51	20.64	20.32	20.45	256172
2010-01-11	20.48	20.65	20.28	20.44	179316
2010-01-12	20.27	20.56	20.09	20.39	130888
2010-01-13	20.51	20.65	20.31	20.59	271164
2010-01-14	20.47	20.74	20.47	20.64	201330
2010-01-15	20.70	21.56	20.62	21.48	621530
2010-01-19	21.48	21.61	21.07	21.36	368732
2010-01-20	20.94	21.19	20.83	20.92	525976
2010-01-21	20.92	21.00	20.56	20.62	296862
2010-01-22	20.54	20.80	20.30	20.44	352554
2010-01-25	20.53	20.53	20.14	20.16	159888
2010-01-26	20.17	20.47	20.04	20.20	144170
2010-01-27	20.23	21.23	20.23	20.94	591068
2010-01-28	21.04	21.04	20.21	20.24	749236
2010-01-29	19.91	21.28	19.82	20.69	1354234
2010-02-01	20.87	22.14	20.70	21.86	984664
2010-02-02	21.94	22.08	21.70	21.81	430582
2010-02-03	21.80	22.00	21.64	21.97	335142
2010-02-04	21.90	22.05	21.40	21.43	358088
2010-02-05	21.51	21.74	21.16	21.49	319882
2010-02-08	21.38	21.74	21.38	21.43	198898
2010-02-09	21.71	21.76	21.47	21.63	256984
2010-02-10	21.50	21.72	21.22	21.56	173104
2010-02-11	21.50	22.00	21.44	21.98	221386
2010-02-12	21.86	22.10	21.67	22.09	252814
2010-02-16	22.13	22.18	21.89	22.13	177134
2010-02-17	22.18	22.49	21.80	22.36	219068
2010-02-18	22.41	22.62	22.32	22.60	191150
2010-02-19	22.62	22.84	22.48	22.77	201868
2010-02-22	22.78	23.10	22.65	22.97	231126
2010-02-23	22.89	22.93	22.67	22.73	178614
2010-02-24	22.68	22.98	22.68	22.79	152318
2010-02-25	22.53	23.00	22.31	23.00	171046
2010-02-26	23.00	23.06	22.79	22.92	183704
2010-03-01	22.96	23.24	22.90	23.15	135510
2010-03-02	23.11	23.28	22.27	23.23	177440
2010-03-03	23.26	23.26	22.96	23.08	147662
2010-03-04	23.08	23.12	22.90	23.12	96974
2010-03-05	23.15	23.50	22.97	23.49	138076
2010-03-08	23.50	23.57	23.28	23.56	159796
2010-03-09	23.55	24.00	23.51	23.77	124506
2010-03-10	23.71	23.95	23.71	23.95	130794
2010-03-11	23.90	24.34	23.69	24.31	191132
2010-03-12	24.46	24.46	23.98	24.34	594828
2010-03-15	24.24	25.14	24.12	25.10	386104
2010-03-16	25.19	26.00	25.04	25.92	676088
2010-03-17	25.98	26.29	25.86	26.17	367686
2010-03-18	26.11	26.34	26.06	26.12	341742
2010-03-19	26.25	26.32	25.88	26.05	338554
2010-03-22	25.82	26.57	25.75	26.47	222674
2010-03-23	26.41	26.71	26.30	26.67	185836
2010-03-24	26.59	26.75	26.31	26.39	162414
2010-03-25	26.45	26.73	26.36	26.38	195680
2010-03-26	26.38	26.85	26.38	26.71	164006
2010-03-29	26.66	26.89	26.50	26.84	148314
2010-03-30	26.96	26.97	26.37	26.52	185744
2010-03-31	26.52	26.73	26.27	26.27	133000
2010-04-01	26.44	26.86	26.27	26.86	134656
2010-04-05	26.85	27.19	26.76	27.19	183748
2010-04-06	27.15	27.50	27.14	27.38	188070
2010-04-07	27.38	27.60	27.25	27.37	242722
2010-04-08	27.09	27.14	26.60	26.86	218264
2010-04-09	26.88	28.51	26.87	28.29	667930
2010-04-12	28.73	29.00	28.11	28.24	758098
2010-04-13	28.31	28.48	28.00	28.20	263440
2010-04-14	28.20	28.41	28.08	28.29	350486
2010-04-15	28.12	28.50	28.04	28.32	327328
2010-04-16	28.34	28.90	28.01	28.77	856642
2010-04-19	28.58	29.15	28.25	28.91	339556
2010-04-20	28.91	29.06	28.62	28.95	219992
2010-04-21	28.94	29.07	28.70	28.97	262388
2010-04-22	28.71	29.72	28.47	29.60	939810
2010-04-23	29.76	30.05	29.24	30.05	1236482
2010-04-26	29.99	29.99	29.63	29.84	317940
2010-04-27	29.51	29.57	28.65	28.69	367226
2010-04-28	28.74	29.18	28.48	28.57	244202
2010-04-29	28.86	29.33	28.41	28.70	409984
2010-04-30	28.48	28.90	27.72	27.78	339986
2010-05-03	27.73	28.48	27.73	28.21	211506
2010-05-04	28.03	28.11	27.43	28.02	381494
2010-05-05	27.78	28.10	27.16	27.21	297234
2010-05-06	27.07	27.41	25.00	26.54	330586
2010-05-07	26.51	26.90	25.54	25.88	463764
2010-05-10	26.25	27.25	26.25	26.94	355490
2010-05-11	26.68	27.89	26.59	27.43	358392
2010-05-12	27.44	27.58	27.11	27.32	487170
2010-05-13	27.18	27.34	26.78	26.94	235984
2010-05-14	26.66	26.66	25.70	26.10	313870
2010-05-17	26.09	26.61	25.55	26.10	349068
2010-05-18	26.42	26.61	25.22	25.46	381146
2010-05-19	25.44	25.45	24.89	24.99	352726
2010-05-20	24.48	24.87	24.07	24.52	379604
2010-05-21	24.20	25.37	24.08	25.03	365912
2010-05-24	24.89	25.37	24.81	25.00	255286
2010-05-25	24.40	24.89	23.78	24.69	585378
2010-05-26	24.79	25.42	24.65	24.97	504444
2010-05-27	25.49	26.07	25.27	25.94	302750
2010-05-28	25.78	25.98	25.50	25.59	259566
2010-06-01	25.33	25.72	24.83	25.18	323138
2010-06-02	25.39	25.69	25.03	25.67	399112
2010-06-03	25.55	26.15	25.55	26.06	204430
2010-06-04	25.51	25.81	24.71	24.86	274662
2010-06-07	24.97	25.16	24.23	24.27	243752
2010-06-08	24.33	24.48	23.80	24.25	384020
2010-06-09	24.46	25.18	24.30	24.47	272674
2010-06-10	24.91	25.40	24.91	25.39	130050
2010-06-11	25.12	25.67	25.12	25.63	112432
2010-06-14	25.91	26.16	25.74	25.79	149446
2010-06-15	26.05	26.52	25.82	26.46	118774
2010-06-16	26.24	26.44	25.98	26.12	205108
2010-06-17	26.23	26.23	25.74	26.02	104832
2010-06-18	25.98	26.29	25.74	25.98	384260
2010-06-21	26.39	26.46	25.39	25.57	202790
2010-06-22	25.60	26.12	24.73	24.73	243124
2010-06-23	24.72	25.13	24.36	25.07	433676
2010-06-24	24.92	25.01	24.25	24.31	135346
2010-06-25	24.46	24.75	24.34	24.43	255184
2010-06-28	24.36	24.90	24.24	24.42	140130
2010-06-29	23.98	24.22	23.37	23.46	371862
2010-06-30	23.54	24.04	23.29	23.34	366562
2010-07-01	23.32	23.37	22.61	23.04	452228
2010-07-02	23.17	23.46	22.89	22.96	158900
2010-07-06	23.24	23.67	22.00	22.22	387710
2010-07-07	22.19	22.95	21.93	22.84	282462
2010-07-08	22.99	23.25	22.61	23.13	305346
2010-07-09	23.08	23.35	22.98	23.32	84178
2010-07-12	23.19	23.29	22.74	22.92	111084
2010-07-13	23.26	23.92	23.26	23.81	158932
2010-07-14	23.77	23.89	23.40	23.49	166370
2010-07-15	23.47	23.54	22.89	23.33	145352
2010-07-16	23.13	23.22	22.41	22.50	200676
2010-07-19	22.49	22.74	22.00	22.22	255970
2010-07-20	21.97	23.05	21.90	23.01	221734
2010-07-21	23.23	23.60	22.65	23.13	407094
2010-07-22	23.48	24.21	23.16	24.11	459806
2010-07-23	23.07	24.74	23.07	24.68	634986
2010-07-26	24.75	25.06	24.48	24.85	576494
2010-07-27	25.08	25.17	24.35	24.38	176560
2010-07-28	24.29	24.35	23.86	24.05	226490
2010-07-29	24.24	24.38	23.65	24.08	121674
2010-07-30	23.73	24.60	23.58	24.51	247276
2010-08-02	24.77	25.20	24.61	24.95	199998
2010-08-03	24.80	24.91	24.23	24.58	221530
2010-08-04	24.65	25.52	24.65	25.38	495594
2010-08-05	25.23	25.30	24.90	25.20	126516
2010-08-06	24.83	25.37	24.72	25.25	202904
2010-08-09	25.43	25.43	25.26	25.33	163546
2010-08-10	24.94	25.68	24.94	25.40	279340
2010-08-11	25.00	25.77	24.61	24.79	339402
2010-08-12	24.40	24.75	24.24	24.55	146884
2010-08-13	24.41	24.60	23.90	23.93	138576
2010-08-16	24.07	24.60	23.83	24.11	241992
2010-08-17	24.39	24.84	24.13	24.37	135280
2010-08-18	24.32	24.94	24.06	24.65	127990
2010-08-19	24.49	24.70	24.17	24.32	169546
2010-08-20	24.20	24.43	23.80	24.38	115352
2010-08-23	24.60	24.71	24.00	24.06	133468
2010-08-24	23.73	23.99	23.47	23.59	170860
2010-08-25	23.40	24.21	23.29	24.11	132690
2010-08-26	24.14	24.32	23.51	23.56	134348
2010-08-27	23.83	24.23	23.37	24.12	226680
2010-08-30	24.08	24.36	23.50	23.52	160480
2010-08-31	23.46	23.74	23.04	23.31	216308
2010-09-01	23.68	24.57	23.68	24.47	403876
2010-09-02	24.32	25.89	24.31	25.87	425352
2010-09-03	26.26	26.73	26.17	26.28	419450
2010-09-07	26.17	26.20	25.51	25.55	515922
2010-09-08	25.56	26.50	25.40	25.69	615482
2010-09-09	26.06	26.34	25.59	25.63	379454
2010-09-10	25.72	26.10	25.65	25.94	531198
2010-09-13	26.22	26.73	26.13	26.65	387180
2010-09-14	26.62	27.68	26.60	27.50	473346
2010-09-15	27.35	27.81	26.97	27.66	697442
2010-09-16	27.60	28.00	27.46	27.85	684914
2010-09-17	28.04	28.61	27.97	28.36	869182
2010-09-20	28.47	28.68	28.08	28.61	421694
2010-09-21	28.59	28.79	28.35	28.45	350764
2010-09-22	28.34	28.65	28.04	28.33	448130
2010-09-23	28.04	28.65	27.96	28.44	368494
2010-09-24	28.77	28.85	28.47	28.60	624822
2010-09-27	28.49	29.08	28.49	28.76	401564
2010-09-28	28.88	29.50	28.44	29.43	289776
2010-09-29	29.25	29.37	28.96	29.24	347504
2010-09-30	29.34	29.57	28.82	29.22	287736
2010-10-01	29.32	29.56	28.87	29.16	278220
2010-10-04	29.08	29.41	28.86	28.92	412070
2010-10-05	29.07	29.91	28.89	29.54	487674
2010-10-06	29.41	29.56	29.23	29.50	168950
2010-10-07	29.76	29.76	29.31	29.51	157158
2010-10-08	29.57	30.29	29.47	30.11	219632
2010-10-11	30.27	30.60	30.01	30.31	295638
2010-10-12	30.32	30.42	29.93	30.28	164382
2010-10-13	30.53	30.61	29.98	30.04	254122
2010-10-14	29.86	30.06	29.00	29.00	854224
2010-10-15	29.34	29.34	28.62	28.89	721330
2010-10-18	28.94	29.11	28.60	28.98	577140
2010-10-19	28.58	29.00	28.21	28.43	308020
2010-10-20	28.65	28.93	28.61	28.65	181160
2010-10-21	28.82	28.92	28.48	28.76	449550
2010-10-22	26.82	27.50	25.97	26.25	1619600
2010-10-25	26.25	26.54	25.88	25.94	899200
2010-10-26	25.90	26.25	25.75	25.81	445016
2010-10-27	26.52	26.62	26.01	26.25	855162
2010-10-28	26.37	26.50	26.02	26.07	331780
2010-10-29	26.09	26.31	25.95	26.13	293460
2010-11-01	26.15	26.61	25.88	26.07	183964
2010-11-02	26.35	26.47	26.10	26.18	193910
2010-11-03	26.18	26.36	26.06	26.32	331018
2010-11-04	26.38	26.75	26.37	26.74	188386
2010-11-05	26.84	27.18	26.81	27.08	140350
2010-11-08	27.00	27.06	26.61	26.83	150328
2010-11-09	27.21	27.34	27.08	27.22	297000
2010-11-10	26.77	26.84	26.05	26.59	460540
2010-11-11	26.43	26.75	26.33	26.58	193798
2010-11-12	26.30	26.50	26.10	26.40	271498
2010-11-15	26.37	26.82	26.26	26.40	377772
2010-11-16	26.23	26.41	25.69	26.26	568982
2010-11-17	26.28	27.00	26.28	26.74	316598
2010-11-18	26.28	27.39	26.28	26.98	559514
2010-11-19	27.02	27.51	27.00	27.49	361848
2010-11-22	27.52	27.59	26.98	27.57	345970
2010-11-23	27.04	27.59	27.00	27.42	305078
2010-11-24	27.57	27.86	27.57	27.86	166560
2010-11-26	27.41	27.93	27.41	27.72	42550
2010-11-29	27.53	27.71	27.18	27.48	194422
2010-11-30	27.12	27.95	27.03	27.82	521598
2010-12-01	28.10	28.57	28.10	28.36	361532
2010-12-02	28.44	28.49	28.22	28.35	154070
2010-12-03	28.13	28.30	28.00	28.25	207254
2010-12-06	28.12	28.42	28.05	28.21	201662
2010-12-07	28.49	28.75	28.28	28.52	184366
2010-12-08	28.61	28.90	28.35	28.85	228022
2010-12-09	29.07	29.47	28.95	29.33	322458
2010-12-10	29.48	30.46	29.43	30.19	522036
2010-12-13	30.18	30.48	30.06	30.45	314904
2010-12-14	30.38	30.73	30.22	30.53	263776
2010-12-15	30.34	30.69	29.37	29.39	734114
2010-12-16	29.43	29.75	29.26	29.74	540200
2010-12-17	29.80	30.57	29.59	30.45	534346
2010-12-20	30.50	30.69	29.87	30.46	344640
2010-12-21	30.53	30.72	30.29	30.68	217692
2010-12-22	30.69	31.13	30.01	30.95	549354
2010-12-23	30.55	30.73	30.18	30.48	331008
2010-12-27	30.29	30.45	30.23	30.41	115418
2010-12-28	30.36	30.52	30.26	30.34	169680
2010-12-29	30.48	30.65	30.38	30.47	191924
2010-12-30	30.41	30.63	30.41	30.49	80182
2010-12-31	30.40	30.52	30.15	30.15	114978
2011-01-03	30.37	30.73	30.15	30.50	269352
2011-01-04	30.52	30.58	29.45	29.74	171598
2011-01-05	29.69	30.20	29.25	30.17	163700
2011-01-06	30.14	30.39	29.64	29.85	211880
2011-01-07	29.85	29.93	29.15	29.30	328890
2011-01-10	29.15	29.64	28.86	29.63	287206
2011-01-11	29.84	29.84	29.21	29.38	217030
2011-01-12	29.70	29.88	29.62	29.66	225464
2011-01-13	29.70	29.78	29.56	29.68	162502
2011-01-14	29.57	30.39	29.54	30.34	157160
2011-01-18	30.18	30.42	30.13	30.32	109048
2011-01-19	30.32	30.32	29.85	29.93	126698
2011-01-20	29.76	30.23	29.67	29.99	153588
2011-01-21	30.16	30.23	29.77	29.78	278502
2011-01-24	29.73	30.41	29.65	30.40	240592
2011-01-25	30.18	30.63	29.94	30.24	567884
2011-01-26	30.26	30.97	30.20	30.89	284024
2011-01-27	30.99	31.52	30.71	31.30	241256
2011-01-28	31.01	31.50	30.38	30.59	413720
2011-01-31	30.41	31.04	30.12	30.49	372944
2011-02-01	30.41	31.42	30.41	31.21	308764
2011-02-02	31.04	31.34	30.38	30.60	247834
2011-02-03	30.40	30.91	30.18	30.74	352900
2011-02-04	30.75	31.59	30.61	31.48	275364
2011-02-07	31.46	31.75	31.25	31.62	242466
2011-02-08	31.28	31.75	31.27	31.73	203140
2011-02-09	31.55	32.57	31.55	31.82	463442
2011-02-10	31.29	31.91	31.01	31.77	148454
2011-02-11	31.60	31.96	31.60	31.90	198532
2011-02-14	31.98	32.11	31.87	31.96	104590
2011-02-15	31.71	31.71	31.33	31.47	135740
2011-02-16	31.49	31.86	31.34	31.73	110244
2011-02-17	31.81	32.56	31.60	32.24	261864
2011-02-18	32.41	32.54	32.04	32.50	239476
2011-02-22	31.93	32.49	31.55	31.63	213030
2011-02-23	31.52	31.63	30.63	30.88	171704
2011-02-24	30.88	31.20	30.57	30.72	326956
2011-02-25	30.74	31.72	30.74	31.34	252990
2011-02-28	31.33	31.65	31.20	31.41	159624
2011-03-01	31.43	31.68	30.70	30.74	267818
2011-03-02	30.73	30.93	30.40	30.54	254468
2011-03-03	30.85	31.35	30.65	31.12	182746
2011-03-04	31.13	31.13	30.69	30.97	223992
2011-03-07	31.11	31.37	30.26	30.48	432088
2011-03-08	30.54	31.24	29.99	31.13	271480
2011-03-09	31.07	31.34	30.74	31.18	502132
2011-03-10	30.89	30.89	30.45	30.49	251046
2011-03-11	30.33	30.65	30.06	30.62	309110
2011-03-14	30.22	30.60	29.98	30.36	193010
2011-03-15	29.61	29.95	29.02	29.41	399156
2011-03-16	29.29	29.67	28.87	28.88	319804
2011-03-17	29.23	29.32	28.64	28.70	304752
2011-03-18	28.88	29.07	28.06	28.14	406684
2011-03-21	28.43	29.01	28.43	28.72	116666
2011-03-22	28.75	28.97	28.55	28.61	132726
2011-03-23	28.57	28.86	28.12	28.63	124084
2011-03-24	28.85	28.99	28.06	28.79	128242
2011-03-25	28.88	29.50	28.74	28.88	84946
2011-03-28	28.90	29.22	28.56	28.61	190860
2011-03-29	28.60	28.79	28.47	28.71	326118
2011-03-30	28.93	29.53	28.61	29.38	445000
2011-03-31	29.25	29.78	29.18	29.71	387900
2011-04-01	29.81	29.87	29.07	29.32	426918
2011-04-04	29.32	29.46	29.11	29.43	148110
2011-04-05	29.34	29.84	29.34	29.75	194206
2011-04-06	29.97	29.97	29.09	29.52	129262
2011-04-07	29.57	30.65	29.57	30.31	351114
2011-04-08	30.44	30.44	29.71	30.00	308658
2011-04-11	30.74	31.24	30.26	30.35	255660
2011-04-12	30.35	30.93	30.12	30.19	210802
2011-04-13	30.49	30.99	29.32	30.24	197772
2011-04-14	29.95	30.35	29.88	30.06	92602
2011-04-15	29.97	30.39	29.76	30.19	191272
2011-04-18	29.87	29.98	29.36	29.93	100378
2011-04-19	30.18	30.47	29.87	30.10	132274
2011-04-20	30.63	31.02	30.59	30.89	267292
2011-04-21	31.10	31.13	30.45	30.46	194802
2011-04-25	30.65	31.14	30.56	31.10	180534
2011-04-26	31.13	31.29	30.82	31.27	169198
2011-04-27	31.28	32.05	31.16	32.04	197940
2011-04-28	31.83	32.13	31.56	32.13	240622
2011-04-29	32.91	34.93	32.89	34.00	866238
2011-05-02	33.04	33.53	32.63	33.49	432336
2011-05-03	33.50	34.06	33.50	33.99	494216
2011-05-04	34.00	34.23	33.76	34.07	356690
2011-05-05	34.00	34.54	33.86	34.07	423322
2011-05-06	34.27	34.64	33.92	34.27	350944
2011-05-09	34.07	34.90	34.02	34.56	136278
2011-05-10	34.76	35.32	34.50	35.23	162756
2011-05-11	34.98	35.17	34.11	34.33	178978
2011-05-12	34.24	35.26	34.17	34.77	293776
2011-05-13	34.79	35.03	34.19	34.31	156490
2011-05-16	34.06	34.48	33.66	33.69	181984
2011-05-17	33.39	33.73	32.87	33.03	295566
2011-05-18	33.16	33.58	33.11	33.43	199250
2011-05-19	33.51	34.01	33.19	33.59	237946
2011-05-20	33.47	33.75	32.52	32.79	170504
2011-05-23	32.44	32.76	32.32	32.43	205292
2011-05-24	32.40	32.80	31.98	32.06	134526
2011-05-25	31.96	32.19	31.64	31.98	158840
2011-05-26	31.90	32.69	31.72	32.65	261718
2011-05-27	32.76	32.84	32.47	32.79	307114
2011-05-31	33.23	33.23	32.59	32.80	292774
2011-06-01	32.69	32.82	31.77	31.81	173650
2011-06-02	31.80	31.83	31.05	31.25	210978
2011-06-03	30.86	31.12	30.48	30.70	300644
2011-06-06	30.41	30.61	29.92	30.35	466196
2011-06-07	30.48	30.88	30.19	30.26	254454
2011-06-08	30.11	30.17	29.56	29.68	223552
2011-06-09	29.89	29.92	29.44	29.48	213380
2011-06-10	29.48	29.64	29.10	29.21	175346
2011-06-13	29.44	30.20	29.44	29.72	335124
2011-06-14	30.08	30.17	29.81	29.94	103178
2011-06-15	29.69	29.88	29.23	29.38	207880
2011-06-16	29.46	29.95	29.41	29.88	194730
2011-06-17	30.22	30.51	29.96	30.16	276068
2011-06-20	30.16	30.99	30.07	30.73	133898
2011-06-21	31.01	31.63	30.97	31.20	264580
2011-06-22	30.94	31.17	30.76	30.80	226930
2011-06-23	30.56	31.20	30.53	31.12	268816
2011-06-24	31.11	31.31	30.20	30.81	748866
2011-06-27	30.87	31.28	30.80	30.97	143364
2011-06-28	31.22	31.58	31.14	31.41	242248
2011-06-29	31.46	31.59	31.11	31.35	155710
2011-06-30	31.27	32.04	31.27	31.70	136576
2011-07-01	31.74	32.58	31.63	32.33	124432
2011-07-05	32.34	32.39	31.80	32.30	101826
2011-07-06	32.24	32.59	31.94	32.39	78894
2011-07-07	32.71	33.14	32.47	32.82	108672
2011-07-08	32.38	32.45	31.94	32.36	144358
2011-07-11	32.06	32.30	31.57	31.81	133454
2011-07-12	31.63	31.80	31.36	31.60	207590
2011-07-13	31.83	32.19	31.48	31.93	189414
2011-07-14	31.94	32.00	31.64	31.68	226920
2011-07-15	31.79	31.95	31.42	31.52	105620
2011-07-18	31.39	31.70	30.85	30.95	161164
2011-07-19	31.15	31.46	31.15	31.35	184698
2011-07-20	31.35	31.35	30.82	30.94	242900
2011-07-21	31.25	31.51	31.15	31.44	202588
2011-07-22	31.55	31.63	31.27	31.59	122978
2011-07-25	31.34	31.52	31.21	31.30	173474
2011-07-26	31.41	31.47	31.17	31.35	207482
2011-07-27	31.24	31.31	30.51	30.70	372112
2011-07-28	30.78	31.40	30.54	30.78	462572
2011-07-29	30.20	30.49	28.26	28.70	942044
2011-08-01	29.08	29.74	28.30	28.71	736228
2011-08-02	28.56	29.27	27.78	27.79	683130
2011-08-03	27.73	29.03	27.49	28.89	591744
2011-08-04	28.41	30.00	26.57	26.59	727652
2011-08-05	26.72	27.33	25.76	27.01	565092
2011-08-08	26.42	26.83	25.53	25.59	750058
2011-08-09	25.90	26.57	24.51	26.49	778422
2011-08-10	25.84	26.78	25.35	25.59	435172
2011-08-11	25.69	27.12	25.40	26.71	255086
2011-08-12	26.98	27.48	26.50	27.15	190104
2011-08-15	27.43	27.56	26.64	27.44	227836
2011-08-16	26.94	26.94	26.24	26.45	275058
2011-08-17	26.50	26.68	25.17	25.83	488270
2011-08-18	25.17	25.17	23.72	24.05	747022
2011-08-19	23.67	24.45	23.04	23.12	436618
2011-08-22	23.68	24.08	23.10	23.20	336548
2011-08-23	23.28	24.73	23.00	24.71	294514
2011-08-24	24.60	25.30	24.60	25.13	153626
2011-08-25	25.31	25.83	24.15	24.24	184634
2011-08-26	24.03	24.94	23.99	24.91	155136
2011-08-29	25.14	26.13	24.61	26.12	181888
2011-08-30	25.90	26.19	25.38	26.06	290584
2011-08-31	26.23	26.53	25.96	26.35	576214
2011-09-01	26.39	26.74	25.77	25.83	222048
2011-09-02	25.29	25.41	24.62	24.79	196710
2011-09-06	24.00	24.47	23.85	24.43	266620
2011-09-07	24.67	25.50	24.56	25.38	252682
2011-09-08	25.19	25.97	25.01	25.21	329104
2011-09-09	25.01	25.18	24.09	24.44	225810
2011-09-12	24.09	24.74	24.04	24.65	106458
2011-09-13	24.72	25.51	24.60	25.33	140100
2011-09-14	25.51	26.53	25.03	26.25	266640
2011-09-15	26.36	26.57	26.02	26.51	163256
2011-09-16	26.63	27.12	26.55	26.88	543384
2011-09-19	26.33	26.78	25.72	26.24	278364
2011-09-20	26.38	27.48	25.81	25.91	216746
2011-09-21	25.83	26.24	24.54	24.55	280670
2011-09-22	23.82	24.45	23.53	23.92	343478
2011-09-23	23.98	24.85	23.98	24.76	173882
2011-09-26	24.91	25.25	24.37	25.24	105618
2011-09-27	25.81	26.38	25.40	25.71	211868
2011-09-28	25.68	25.99	24.24	24.25	284166
2011-09-29	24.78	25.00	23.34	24.34	319058
2011-09-30	23.92	24.47	23.16	23.20	385302
2011-10-03	23.09	23.57	21.49	21.62	630690
2011-10-04	21.47	21.94	20.57	21.89	1027960
2011-10-05	21.90	23.11	21.69	22.99	370074
2011-10-06	22.97	23.69	22.85	23.47	858720
2011-10-07	23.59	23.89	23.04	23.28	720962
2011-10-10	23.68	24.53	23.65	24.51	324406
2011-10-11	24.43	24.65	23.76	24.20	468870
2011-10-12	24.43	24.76	24.05	24.13	685388
2011-10-13	23.96	24.89	23.49	24.13	223498
2011-10-14	24.46	25.09	24.21	25.05	250464
2011-10-17	24.42	24.53	23.41	23.56	382200
2011-10-18	23.48	24.55	22.91	24.36	376206
2011-10-19	24.25	24.45	23.77	23.99	159846
2011-10-20	23.95	24.39	23.40	24.19	230634
2011-10-21	24.57	25.09	24.08	25.00	652484
2011-10-24	25.19	26.49	25.14	26.48	523866
2011-10-25	27.42	29.45	27.16	27.43	1389782
2011-10-26	27.76	28.09	26.50	26.97	469712
2011-10-27	27.98	28.17	26.91	27.68	487656
2011-10-28	27.74	27.93	27.36	27.45	345596
2011-10-31	27.47	27.47	26.86	26.87	264180
2011-11-01	26.57	27.10	26.16	26.49	543928
2011-11-02	27.09	27.48	26.85	27.31	408722
2011-11-03	27.59	27.97	26.66	27.41	267362
2011-11-04	27.25	27.26	26.97	27.15	162520
2011-11-07	27.15	27.47	26.69	27.01	164444
2011-11-08	27.18	27.46	26.63	27.17	190046
2011-11-09	26.42	26.71	25.82	25.83	211328
2011-11-10	26.24	26.29	25.63	26.03	164238
2011-11-11	26.36	26.95	26.21	26.75	174248
2011-11-14	26.67	26.93	26.01	26.24	284582
2011-11-15	25.99	26.29	25.78	26.05	217030
2011-11-16	25.78	26.15	25.30	25.45	380000
2011-11-17	25.31	26.09	24.36	24.74	445424
2011-11-18	24.74	25.42	24.27	24.41	228570
2011-11-21	24.05	24.16	23.59	23.67	226212
2011-11-22	23.41	23.75	23.15	23.53	367862
2011-11-23	23.26	23.38	22.85	23.21	478688
2011-11-25	23.13	23.35	22.87	22.88	183266
2011-11-28	23.49	24.15	23.35	23.97	305980
2011-11-29	23.96	24.05	23.66	23.87	275038
2011-11-30	24.65	25.40	24.65	25.40	475404
2011-12-01	25.12	25.44	24.84	25.14	651154
2011-12-02	25.52	25.74	25.39	25.45	207500
2011-12-05	25.84	26.86	25.59	26.43	1023998
2011-12-06	26.44	27.38	25.93	27.18	987840
2011-12-07	26.91	27.08	26.00	26.39	330402
2011-12-08	26.01	26.30	25.72	25.76	258556
2011-12-09	25.90	26.18	25.67	25.95	289274
2011-12-12	25.41	25.49	24.80	25.11	349844
2011-12-13	25.25	25.25	23.73	23.91	384662
2011-12-14	23.75	24.12	23.30	23.88	280106
2011-12-15	24.21	24.21	23.14	23.41	381562
2011-12-16	23.42	23.48	23.05	23.12	395050
2011-12-19	23.18	23.49	22.72	22.91	462956
2011-12-20	23.48	23.63	22.74	23.10	516846
2011-12-21	23.15	23.32	22.85	23.10	432788
2011-12-22	23.25	23.41	23.03	23.13	326984
2011-12-23	23.18	23.37	23.18	23.27	217342
2011-12-27	23.06	23.43	23.06	23.25	212172
2011-12-28	23.13	23.25	22.75	22.82	201142
2011-12-29	22.50	23.29	22.25	23.26	387580
2011-12-30	23.25	23.52	23.16	23.28	233986
2012-01-03	23.48	23.56	22.83	22.94	302310
2012-01-04	22.71	23.05	22.50	22.52	436956
2012-01-05	22.34	22.43	21.63	22.19	928394
2012-01-06	22.20	22.26	21.97	22.12	553034
2012-01-09	22.05	22.46	21.94	22.13	517738
2012-01-10	22.39	22.56	22.25	22.53	331976
2012-01-11	22.50	22.58	22.37	22.53	412274
2012-01-12	22.50	22.53	22.25	22.44	710254
2012-01-13	22.26	22.80	22.26	22.51	555218
2012-01-17	22.73	22.73	22.13	22.47	523932
2012-01-18	22.47	22.74	22.25	22.67	350478
2012-01-19	22.61	23.06	22.61	22.95	1050620
2012-01-20	22.93	23.50	22.93	23.18	544418
2012-01-23	23.09	23.34	23.03	23.17	352836
2012-01-24	23.12	23.99	22.98	23.96	1110272
2012-01-25	23.93	24.29	23.79	24.20	318220
2012-01-26	24.25	24.27	23.50	23.85	549814
2012-01-27	23.76	24.00	23.63	23.81	543428
2012-01-30	23.55	23.56	22.91	23.01	601602
2012-01-31	22.50	23.38	22.42	22.93	518418
2012-02-01	23.14	23.66	23.02	23.52	496514
2012-02-02	23.61	23.98	23.45	23.95	946070
2012-02-03	23.50	25.63	23.11	25.00	1675730
2012-02-06	24.88	25.42	24.88	25.05	293626
2012-02-07	25.00	25.11	24.81	24.90	338900
2012-02-08	24.82	25.12	24.48	24.82	427178
2012-02-09	24.83	24.88	24.44	24.57	323676
2012-02-10	24.29	25.00	24.13	24.43	466712
2012-02-13	24.39	24.85	24.09	24.65	537658
2012-02-14	24.49	24.86	24.43	24.85	352034
2012-02-15	24.97	25.09	24.34	24.41	300748
2012-02-16	24.48	25.00	24.48	24.96	234268
2012-02-17	25.10	25.11	24.79	24.84	147546
2012-02-21	24.76	24.85	24.29	24.47	197692
2012-02-22	24.38	24.63	24.28	24.38	293540
2012-02-23	24.46	24.93	24.41	24.76	261470
2012-02-24	24.85	25.71	24.69	25.32	564404
2012-02-27	24.94	25.38	24.88	25.00	287682
2012-02-28	25.06	25.46	24.61	24.83	231200
2012-02-29	24.79	25.22	24.79	24.96	262462
2012-03-01	25.21	25.24	24.88	24.88	231216
2012-03-02	24.94	24.95	24.47	24.48	275756
2012-03-05	24.46	24.63	24.20	24.57	171686
2012-03-06	24.32	24.46	24.01	24.03	238504
2012-03-07	24.17	24.26	23.91	24.11	159038
2012-03-08	24.27	24.38	24.06	24.20	100752
2012-03-09	24.27	24.77	24.20	24.72	177194
2012-03-12	24.77	24.79	24.39	24.49	138036
2012-03-13	24.75	25.08	24.55	25.06	196334
2012-03-14	25.06	25.13	24.58	24.71	138274
2012-03-15	24.77	24.77	24.29	24.55	131430
2012-03-16	24.52	24.70	24.34	24.53	245962
2012-03-19	24.47	24.68	24.28	24.50	367010
2012-03-20	24.29	24.56	24.29	24.38	149208
2012-03-21	24.46	24.52	24.30	24.38	108480
2012-03-22	24.20	24.33	23.99	24.12	178838
2012-03-23	24.16	24.16	23.76	23.88	543538
2012-03-26	24.06	24.41	23.88	24.00	296326
2012-03-27	23.99	24.14	23.90	23.98	400202
2012-03-28	24.06	24.06	23.44	23.59	267632
2012-03-29	23.48	23.78	23.17	23.67	300832
2012-03-30	23.88	23.99	23.61	23.73	267682
2012-04-02	23.62	23.71	23.36	23.50	331166
2012-04-03	23.38	23.57	23.14	23.39	599128
2012-04-04	23.06	23.42	23.03	23.36	412150
2012-04-05	23.29	23.56	23.25	23.39	225202
2012-04-09	23.00	23.40	23.00	23.33	202638
2012-04-10	23.23	23.23	22.95	23.09	389364
2012-04-11	23.32	23.74	23.31	23.70	326088
2012-04-12	23.72	24.42	23.68	24.40	441540
2012-04-13	24.19	24.48	24.09	24.29	504976
2012-04-16	24.35	24.56	23.99	24.24	212210
2012-04-17	24.29	24.85	24.11	24.68	384598
2012-04-18	24.57	24.59	24.28	24.40	273664
2012-04-19	24.33	24.40	23.90	23.97	256236
2012-04-20	24.04	24.46	23.87	24.21	237666
2012-04-23	23.86	23.89	23.46	23.72	349898
2012-04-24	23.63	23.88	23.50	23.67	181560
2012-04-25	23.88	24.17	23.85	23.99	250842
2012-04-26	23.94	25.06	23.82	24.92	356822
2012-04-27	23.52	24.73	23.04	24.31	1036422
2012-04-30	24.08	24.37	23.48	23.55	581604
2012-05-01	23.55	23.76	23.40	23.50	401868
2012-05-02	23.29	24.14	23.29	24.06	236472
2012-05-03	24.10	24.21	23.49	23.52	203894
2012-05-04	23.39	23.46	23.19	23.36	279846
2012-05-07	23.32	23.53	23.23	23.52	268826
2012-05-08	23.25	23.38	22.69	23.21	558786
2012-05-09	22.97	23.53	22.87	23.41	332860
2012-05-10	23.60	23.66	23.44	23.51	262202
2012-05-11	23.40	23.81	23.40	23.67	185394
2012-05-14	23.40	23.57	23.13	23.47	177362
2012-05-15	23.27	23.68	23.01	23.30	384938
2012-05-16	23.42	23.74	23.21	23.67	317254
2012-05-17	23.73	23.73	23.42	23.49	528624
2012-05-18	23.46	23.60	23.20	23.41	476254
2012-05-21	23.53	23.98	23.21	23.95	328604
2012-05-22	23.91	24.29	23.78	24.15	292522
2012-05-23	23.70	24.17	23.70	24.07	214522
2012-05-24	24.17	24.35	24.07	24.33	176930
2012-05-25	24.38	24.55	24.15	24.45	150568
2012-05-29	24.58	24.60	24.02	24.26	268826
2012-05-30	24.11	24.17	23.94	24.03	167952
2012-05-31	24.05	24.22	23.81	24.05	371782
2012-06-01	23.65	23.79	23.25	23.44	278346
2012-06-04	23.46	23.73	23.28	23.52	262230
2012-06-05	23.47	24.06	23.30	23.99	224350
2012-06-06	24.08	24.65	24.04	24.64	295392
2012-06-07	24.87	24.94	24.35	24.52	246768
2012-06-08	24.50	25.11	24.36	25.05	262154
2012-06-11	25.20	25.37	24.62	24.64	358392
2012-06-12	24.70	25.03	24.45	24.96	267684
2012-06-13	24.87	25.35	24.66	24.78	279358
2012-06-14	24.69	25.00	24.49	24.68	277384
2012-06-15	24.55	25.15	24.55	25.09	259448
2012-06-18	24.98	25.71	24.83	25.65	271292
2012-06-19	25.81	26.93	25.72	26.54	680986
2012-06-20	26.54	26.75	26.11	26.49	408166
2012-06-21	26.50	26.67	26.17	26.40	348944
2012-06-22	26.47	26.61	26.17	26.57	1019776
2012-06-25	26.23	26.37	25.93	25.98	317772
2012-06-26	26.08	26.19	25.65	25.95	182216
2012-06-27	26.07	26.23	25.93	26.13	224250
2012-06-28	25.95	25.96	25.62	25.86	281290
2012-06-29	26.23	26.87	26.06	26.81	476456
2012-07-02	26.85	26.93	26.00	26.42	297074
2012-07-03	26.37	26.92	26.29	26.88	137008
2012-07-05	26.78	27.90	26.78	27.60	208096
2012-07-06	27.30	27.46	26.33	27.22	267582
2012-07-09	27.22	27.24	26.75	26.76	170326
2012-07-10	26.93	27.33	26.74	26.83	225142
2012-07-11	26.84	26.84	25.88	26.34	364084
2012-07-12	26.22	26.62	25.55	26.31	181348
2012-07-13	26.44	27.18	26.38	26.70	227538
2012-07-16	26.55	26.55	25.92	26.10	375740
2012-07-17	26.18	26.62	25.66	26.13	315920
2012-07-18	26.03	26.90	25.79	26.37	524826
2012-07-19	26.50	26.82	26.26	26.57	400002
2012-07-20	26.47	26.60	26.25	26.49	389550
2012-07-23	26.17	26.44	25.61	26.24	362338
2012-07-24	26.40	26.40	25.73	25.93	670664
2012-07-25	26.10	26.10	25.36	25.39	169110
2012-07-26	25.62	26.19	24.85	26.19	884202
2012-07-27	25.93	26.75	25.66	25.97	831822
2012-07-30	25.91	26.07	25.55	25.59	277086
2012-07-31	25.53	25.70	25.20	25.30	391164
2012-08-01	25.35	25.67	24.88	24.92	409282
2012-08-02	24.80	25.25	24.70	25.15	384768
2012-08-03	25.50	26.25	25.50	26.01	309044
2012-08-06	26.10	26.86	25.81	26.78	361456
2012-08-07	26.98	27.63	26.88	27.44	429796
2012-08-08	27.26	27.27	26.63	26.84	236296
2012-08-09	26.85	26.99	26.15	26.61	496380
2012-08-10	26.59	26.59	26.14	26.45	118050
2012-08-13	26.48	26.67	26.19	26.63	246030
2012-08-14	26.61	26.71	25.84	25.98	214168
2012-08-15	25.89	26.08	25.70	26.04	256996
2012-08-16	25.93	25.97	25.06	25.30	679280
2012-08-17	25.23	25.40	24.97	25.34	489080
2012-08-20	25.38	25.50	25.04	25.46	337136
2012-08-21	25.44	25.78	25.35	25.52	308632
2012-08-22	25.52	25.55	25.38	25.43	237328
2012-08-23	25.38	25.41	25.12	25.22	152650
2012-08-24	25.14	25.59	25.14	25.31	185120
2012-08-27	25.37	25.53	25.10	25.34	168670
2012-08-28	25.30	26.07	25.26	25.76	238292
2012-08-29	25.56	25.95	25.48	25.94	211468
2012-08-30	25.75	26.19	25.64	25.83	199570
2012-08-31	26.05	26.45	25.70	26.15	228318
2012-09-04	26.21	26.44	25.78	26.36	151926
2012-09-05	26.49	26.49	25.90	25.99	117748
2012-09-06	26.05	26.18	25.68	25.91	346464
2012-09-07	26.02	26.37	25.95	26.11	185248
2012-09-10	26.08	26.31	26.02	26.08	115406
2012-09-11	26.04	26.05	25.78	25.91	77254
2012-09-12	25.95	26.21	25.74	26.19	138116
2012-09-13	26.16	26.66	25.93	26.38	138296
2012-09-14	26.45	26.73	26.37	26.51	217504
2012-09-17	26.42	26.42	26.09	26.29	83928
2012-09-18	26.24	26.24	25.97	26.05	231312
2012-09-19	26.06	26.15	25.77	25.96	217546
2012-09-20	25.78	26.19	25.42	25.78	182750
2012-09-21	26.07	26.18	25.66	25.75	346114
2012-09-24	25.61	25.81	25.45	25.53	140876
2012-09-25	25.61	26.80	25.47	26.41	653026
2012-09-26	26.41	27.09	26.21	26.81	328410
2012-09-27	26.88	27.78	26.83	27.37	335552
2012-09-28	27.20	27.20	26.73	26.95	403050
2012-10-01	27.07	27.19	26.79	26.95	301414
2012-10-02	26.99	27.02	26.61	26.98	135860
2012-10-03	26.97	26.97	26.18	26.31	212824
2012-10-04	26.32	27.04	26.04	27.02	178762
2012-10-05	27.03	27.38	26.85	27.13	167216
2012-10-08	26.96	26.98	26.72	26.76	85954
2012-10-09	26.75	26.76	26.16	26.23	192896
2012-10-10	26.46	26.48	26.16	26.23	186204
2012-10-11	26.49	26.49	26.14	26.28	92914
2012-10-12	26.27	26.35	25.92	25.98	173596
2012-10-15	26.01	26.82	25.93	26.75	154252
2012-10-16	26.83	27.32	26.81	27.10	156148
2012-10-17	27.25	27.31	27.07	27.22	81474
2012-10-18	26.98	27.23	26.63	26.72	154434
2012-10-19	26.56	26.86	26.43	26.76	290012
2012-10-22	26.62	26.81	26.12	26.47	223616
2012-10-23	26.23	26.54	25.99	26.48	237604
2012-10-24	26.51	26.88	26.04	26.83	248768
2012-10-25	27.11	27.46	26.61	26.85	557756
2012-10-26	27.24	28.61	27.15	28.01	695114
2012-10-31	27.94	28.76	27.94	28.20	535638
2012-11-01	28.20	28.49	28.00	28.23	335156
2012-11-02	28.17	28.41	27.89	28.04	216968
2012-11-05	28.01	28.36	27.93	28.19	155644
2012-11-06	28.19	28.42	28.11	28.36	191768
2012-11-07	28.12	28.12	27.77	27.80	107058
2012-11-08	27.77	27.92	27.40	27.45	155112
2012-11-09	27.28	27.40	27.02	27.20	139500
2012-11-12	27.23	27.93	27.23	27.48	230830
2012-11-13	27.35	28.07	27.17	27.22	124780
2012-11-14	27.42	27.77	26.78	26.81	78468
2012-11-15	26.74	27.56	26.37	26.59	85398
2012-11-16	26.55	27.43	26.55	27.34	251018
2012-11-19	27.93	27.93	27.40	27.70	326510
2012-11-20	27.63	28.03	27.63	27.99	235436
2012-11-21	28.00	28.25	27.90	28.05	103754
2012-11-23	28.14	28.50	28.14	28.42	103570
2012-11-26	28.35	28.45	28.11	28.40	185638
2012-11-27	28.03	28.60	28.00	28.36	271816
2012-11-28	28.28	29.13	27.97	28.94	291312
2012-11-29	29.05	29.24	28.77	29.08	134616
2012-11-30	29.01	29.16	28.68	28.95	384484
2012-12-03	29.18	29.19	28.85	28.95	255818
2012-12-04	28.99	29.12	28.08	28.29	336686
2012-12-05	28.40	28.77	28.02	28.24	134046
2012-12-06	28.18	28.62	27.99	28.50	104008
2012-12-07	28.60	28.62	27.48	28.25	331434
2012-12-10	28.26	28.26	27.33	27.35	414212
2012-12-11	27.35	27.92	27.23	27.91	277882
2012-12-12	28.03	28.22	27.55	27.71	297096
2012-12-13	27.71	27.88	26.92	27.25	275472
2012-12-14	27.30	27.34	26.61	26.90	208524
2012-12-17	27.05	27.05	26.69	27.05	284086
2012-12-18	27.01	27.23	26.89	26.93	396772
2012-12-19	26.92	27.28	26.65	27.00	251880
2012-12-20	26.95	26.95	26.68	26.91	197052
2012-12-21	26.69	26.94	25.80	26.84	273352
2012-12-24	26.78	26.84	26.21	26.41	105620
2012-12-26	26.45	26.50	25.92	26.20	307612
2012-12-27	26.28	26.38	25.91	26.13	199314
2012-12-28	26.14	26.35	25.68	26.05	190270
2012-12-31	26.10	26.80	26.10	26.68	191224
2013-01-02	27.11	27.12	26.24	26.59	290548
2013-01-03	26.70	27.12	26.32	26.73	253948
2013-01-04	26.88	26.94	26.54	26.70	339382
2013-01-07	26.51	26.59	26.17	26.47	243652
2013-01-08	26.53	26.78	26.28	26.69	230350
2013-01-09	26.67	26.87	26.25	26.40	220382
2013-01-10	26.46	26.74	25.88	26.61	376180
2013-01-11	26.67	26.82	26.38	26.50	134266
2013-01-14	26.51	26.65	25.83	26.30	317754
2013-01-15	26.19	26.40	25.86	26.33	391242
2013-01-16	26.24	26.36	25.90	26.08	382802
2013-01-17	24.00	25.88	23.86	25.40	1901202
2013-01-18	25.31	25.45	24.86	25.02	472020
2013-01-22	24.92	25.04	24.55	24.65	673042
2013-01-23	24.63	24.75	24.33	24.65	333392
2013-01-24	24.75	25.17	24.65	25.13	320482
2013-01-25	25.18	25.71	25.05	25.61	276570
2013-01-28	25.67	25.87	25.54	25.80	217310
2013-01-29	25.87	25.87	25.45	25.48	255082
2013-01-30	25.37	25.45	25.08	25.42	362306
2013-01-31	25.45	25.79	25.31	25.55	248366
2013-02-01	25.63	25.74	25.30	25.30	208382
2013-02-04	23.90	24.69	23.88	24.38	554610
2013-02-05	24.53	24.71	24.28	24.57	284308
2013-02-06	24.57	24.83	24.33	24.34	627940
2013-02-07	24.63	25.06	24.01	24.77	470440
2013-02-08	24.13	25.50	24.07	25.33	639030
2013-02-11	25.28	25.67	25.09	25.67	452500
2013-02-12	25.77	25.99	25.42	25.83	308250
2013-02-13	25.86	26.17	25.69	26.17	254888
2013-02-14	26.04	26.85	26.04	26.79	443006
2013-02-15	26.66	26.75	26.37	26.38	304906
2013-02-19	26.13	27.18	26.13	26.82	517300
2013-02-20	26.75	27.33	26.75	26.89	337924
2013-02-21	27.02	29.32	26.98	28.50	940556
2013-02-22	28.62	28.62	28.00	28.10	307656
2013-02-25	28.25	28.63	28.09	28.43	220662
2013-02-26	28.45	28.63	28.01	28.43	217630
2013-02-27	28.19	28.99	27.95	28.10	367858
2013-02-28	27.85	28.37	27.76	27.77	533654
2013-03-01	27.71	28.09	27.71	27.97	270606
2013-03-04	27.84	28.04	27.53	27.68	256304
2013-03-05	27.70	27.76	27.43	27.63	207620
2013-03-06	27.66	27.95	27.47	27.84	127732
2013-03-07	27.89	27.99	27.53	27.96	191816
2013-03-08	28.06	28.27	27.82	27.94	158164
2013-03-11	27.66	28.23	27.50	28.19	290414
2013-03-12	28.24	28.39	27.83	28.05	210840
2013-03-13	28.15	29.09	28.04	28.84	207308
2013-03-14	28.84	29.24	28.80	28.86	134530
2013-03-15	28.98	29.25	28.53	28.99	228020
2013-03-18	28.79	29.37	28.69	28.87	193186
2013-03-19	28.84	29.34	28.55	29.27	271322
2013-03-20	29.27	29.72	29.12	29.53	273524
2013-03-21	29.48	29.69	29.19	29.35	97500
2013-03-22	29.50	29.97	29.23	29.36	316928
2013-03-25	29.33	29.33	28.65	29.10	173018
2013-03-26	29.10	29.37	28.46	29.24	195588
2013-03-27	29.17	29.46	28.76	29.32	110416
2013-03-28	29.00	29.21	28.76	28.94	288322
2013-04-01	29.02	29.11	28.29	28.54	180092
2013-04-02	28.70	29.22	28.63	29.01	229496
2013-04-03	29.00	29.44	28.57	29.25	177136
2013-04-04	29.68	29.68	29.01	29.54	291296
2013-04-05	29.26	29.48	29.03	29.35	110280
2013-04-08	29.42	29.59	28.93	29.51	121380
2013-04-09	29.46	29.50	29.19	29.26	91048
2013-04-10	29.40	29.57	28.91	29.49	120452
2013-04-11	29.63	29.70	29.36	29.51	198832
2013-04-12	29.52	29.58	29.17	29.56	78502
2013-04-15	29.45	29.54	29.00	29.12	186274
2013-04-16	29.29	29.29	28.82	29.16	167332
2013-04-17	29.06	29.59	28.75	29.14	193896
2013-04-18	29.22	29.22	28.78	28.85	129666
2013-04-19	28.81	29.38	28.81	29.25	138568
2013-04-22	29.31	29.34	28.82	29.02	149990
2013-04-23	29.26	29.56	29.00	29.49	170784
2013-04-24	29.60	29.66	29.46	29.46	71216
2013-04-25	29.48	30.84	28.06	30.35	276864
2013-04-26	30.37	30.76	28.45	29.46	390564
2013-04-29	29.40	29.90	29.31	29.42	306400
2013-04-30	29.35	29.57	29.12	29.30	197688
2013-05-01	29.00	29.32	28.83	29.03	308964
2013-05-02	28.97	29.62	28.85	29.55	163694
2013-05-03	29.62	30.43	29.61	30.13	179714
2013-05-06	30.04	30.29	29.98	30.01	168328
2013-05-07	30.09	30.19	29.80	29.96	130738
2013-05-08	29.98	29.98	29.66	29.81	191448
2013-05-09	29.61	29.93	29.58	29.77	193280
2013-05-10	29.84	29.86	29.64	29.76	157190
2013-05-13	29.64	29.92	29.46	29.88	138366
2013-05-14	29.76	30.30	29.40	30.14	218298
2013-05-15	30.06	30.32	30.06	30.19	94542
2013-05-16	30.30	30.47	30.00	30.25	77892
2013-05-17	30.36	30.41	30.11	30.25	96108
2013-05-20	30.17	30.93	30.16	30.85	181834
2013-05-21	30.67	30.93	30.60	30.81	77936
2013-05-22	30.50	30.98	30.19	30.39	170724
2013-05-23	30.30	30.41	29.74	29.96	72012
2013-05-24	29.75	29.75	29.51	29.63	89082
2013-05-28	29.80	30.33	29.36	29.55	129470
2013-05-29	29.43	29.95	29.21	29.72	71150
2013-05-30	29.87	30.67	29.87	30.28	115096
2013-05-31	29.90	30.45	29.90	30.11	77744
2013-06-03	30.21	31.50	29.72	31.15	247242
2013-06-04	31.25	31.30	30.27	30.87	172588
2013-06-05	30.89	30.91	30.16	30.33	64208
2013-06-06	30.39	30.55	29.83	30.22	87690
2013-06-07	30.40	30.68	30.16	30.46	55636
2013-06-10	30.51	31.37	30.14	30.49	531880
2013-06-11	30.21	30.64	30.11	30.49	63942
2013-06-12	30.61	30.62	30.32	30.34	71864
2013-06-13	30.46	31.05	30.34	31.00	94946
2013-06-14	31.06	31.20	30.82	30.85	103728
2013-06-17	30.96	31.10	30.77	30.96	122584
2013-06-18	30.88	31.34	30.75	31.00	136422
2013-06-19	31.00	31.27	30.88	30.97	272854
2013-06-20	30.87	31.00	30.71	30.79	123476
2013-06-21	30.92	31.39	30.71	30.76	287304
2013-06-24	30.56	30.83	30.01	30.36	171658
2013-06-25	30.47	30.60	29.98	30.45	95606
2013-06-26	30.53	30.74	30.04	30.42	79114
2013-06-27	30.46	31.36	30.22	30.98	87482
2013-06-28	30.84	31.64	30.71	31.33	205082
2013-07-01	31.55	31.96	31.28	31.84	69726
2013-07-02	31.76	32.25	31.76	32.06	102466
2013-07-03	31.99	32.38	31.92	32.29	41136
2013-07-05	32.64	33.28	32.51	33.27	64916
2013-07-08	33.25	33.35	32.32	32.35	116156
2013-07-09	32.67	32.77	31.97	32.00	216924
2013-07-10	31.89	32.46	31.56	31.93	132244
2013-07-11	32.00	32.21	31.32	31.37	150746
2013-07-12	31.43	31.63	30.88	31.26	218658
2013-07-15	31.36	31.89	31.24	31.52	112598
2013-07-16	31.58	31.88	31.26	31.40	116030
2013-07-17	31.57	31.82	31.36	31.46	69516
2013-07-18	31.47	32.13	31.08	31.82	138608
2013-07-19	31.84	31.84	31.14	31.48	111602
2013-07-22	31.34	31.51	31.22	31.35	114320
2013-07-23	31.40	31.70	31.11	31.35	83354
2013-07-24	31.49	31.71	31.21	31.32	103068
2013-07-25	31.26	31.82	31.17	31.41	198018
2013-07-26	31.33	32.95	31.25	32.36	646234
2013-07-29	32.04	32.80	31.94	32.65	262524
2013-07-30	32.63	32.73	32.33	32.40	126782
2013-07-31	32.46	32.58	32.12	32.26	95242
2013-08-01	32.41	32.41	32.05	32.29	178162
2013-08-02	32.22	32.32	31.37	32.29	144518
2013-08-05	32.28	32.29	32.15	32.22	155242
2013-08-06	32.11	32.25	31.79	32.20	138916
2013-08-07	32.15	32.15	30.89	30.94	238448
2013-08-08	31.10	31.10	30.34	30.43	234078
2013-08-09	30.45	30.75	30.13	30.67	121878
2013-08-12	30.50	30.96	30.47	30.80	217580
2013-08-13	30.63	30.75	30.06	30.64	35694
2013-08-14	30.66	30.76	30.26	30.32	211290
2013-08-15	30.11	30.39	29.05	29.37	173646
2013-08-16	29.19	29.73	29.11	29.58	126012
2013-08-19	29.57	29.57	28.88	28.91	139042
2013-08-20	28.88	29.18	28.73	28.91	140418
2013-08-21	28.87	29.22	28.76	29.02	101096
2013-08-22	29.11	29.30	28.77	29.06	56648
2013-08-23	29.07	29.07	28.52	28.85	108260
2013-08-26	28.83	28.99	28.53	28.71	147104
2013-08-27	28.43	28.73	27.79	28.01	94532
2013-08-28	27.96	28.21	27.90	28.11	108594
2013-08-29	28.10	28.32	27.92	28.18	150988
2013-08-30	28.11	28.49	27.97	28.30	145424
2013-09-03	28.55	28.72	28.23	28.45	146088
2013-09-04	28.47	28.94	28.47	28.89	119990
2013-09-05	28.84	29.39	28.02	28.91	208616
2013-09-06	29.03	29.59	28.64	29.32	129196
2013-09-09	29.46	29.64	29.03	29.51	89122
2013-09-10	29.50	29.56	29.33	29.55	65684
2013-09-11	29.50	29.66	29.32	29.43	55452
2013-09-12	29.30	29.75	29.11	29.50	49034
2013-09-13	29.63	29.91	29.38	29.69	39416
2013-09-16	29.96	30.18	29.31	29.52	85298
2013-09-17	29.52	29.95	29.42	29.89	65042
2013-09-18	29.80	30.46	29.71	30.09	83368
2013-09-19	30.19	30.29	29.90	30.05	94912
2013-09-20	30.20	30.28	29.80	29.94	183546
2013-09-23	29.86	30.57	29.76	30.37	64258
2013-09-24	30.46	30.60	30.09	30.33	100936
2013-09-25	30.44	30.53	29.97	29.97	120936
2013-09-26	30.09	30.52	30.05	30.31	51514
2013-09-27	30.16	30.65	30.15	30.27	67592
2013-09-30	30.01	30.44	30.00	30.12	220384
2013-10-01	30.20	30.50	30.02	30.39	107986
2013-10-02	30.34	30.60	29.91	30.00	70788
2013-10-03	30.06	30.27	29.69	29.75	97078
2013-10-04	29.84	30.13	29.84	30.02	30070
2013-10-07	29.78	30.00	29.20	29.28	62316
2013-10-08	29.42	29.50	28.94	29.13	161824
2013-10-09	29.10	29.50	29.10	29.42	159126
2013-10-10	29.54	30.13	29.52	30.01	138404
2013-10-11	29.86	30.50	29.83	30.49	81468
2013-10-14	30.28	31.13	30.19	31.06	110424
2013-10-15	31.01	31.16	30.77	30.77	56850
2013-10-16	30.83	31.19	30.83	30.94	52176
2013-10-17	30.95	31.45	30.68	31.06	141156
2013-10-18	31.30	31.72	29.54	31.44	201424
2013-10-21	31.56	31.58	31.19	31.36	114740
2013-10-22	31.34	31.81	31.22	31.47	71906
2013-10-23	31.43	31.70	31.20	31.42	48012
2013-10-24	31.27	32.63	31.05	32.56	144602
2013-10-25	33.17	34.99	33.02	34.68	252418
2013-10-28	34.48	34.50	33.10	33.19	209958
2013-10-29	33.34	33.66	33.21	33.52	142544
2013-10-30	33.58	33.80	33.02	33.31	120126
2013-10-31	33.28	33.65	33.16	33.44	93332
2013-11-01	33.31	33.75	33.10	33.59	145122
2013-11-04	33.59	33.77	33.37	33.55	75418
2013-11-05	33.48	34.01	33.31	33.73	114880
2013-11-06	33.95	34.09	33.37	33.82	74076
2013-11-07	33.89	33.89	33.25	33.38	72312
2013-11-08	33.33	33.88	33.24	33.50	113700
2013-11-11	33.36	33.60	33.27	33.51	55452
2013-11-12	33.38	33.75	33.23	33.58	108018
2013-11-13	33.36	33.98	33.36	33.98	93022
2013-11-14	34.00	34.19	33.48	34.02	120418
2013-11-15	33.95	34.00	33.57	33.90	102978
2013-11-18	33.93	34.24	33.71	33.88	132576
2013-11-19	33.89	34.16	33.29	33.35	122552
2013-11-20	33.43	33.61	32.96	33.09	130974
2013-11-21	33.06	33.79	33.06	33.49	124220
2013-11-22	33.59	33.78	33.27	33.72	64520
2013-11-25	33.60	34.00	33.48	33.55	82076
2013-11-26	33.61	34.43	33.61	34.34	76174
2013-11-27	34.39	34.75	34.13	34.55	129650
2013-11-29	34.72	34.89	34.43	34.70	31500
2013-12-02	34.71	34.71	33.59	33.70	140506
2013-12-03	33.68	34.23	33.46	34.11	179608
2013-12-04	34.06	34.20	33.56	33.82	148306
2013-12-05	33.78	34.21	33.72	33.98	121390
2013-12-06	34.11	34.72	33.95	34.49	131732
2013-12-09	34.49	34.80	34.27	34.70	149588
2013-12-10	34.59	35.08	34.56	34.99	264786
2013-12-11	34.97	35.15	34.89	34.93	141852
2013-12-12	34.91	35.18	34.74	34.93	190014
2013-12-13	35.04	35.45	34.74	35.31	134336
2013-12-16	35.41	35.75	35.08	35.63	289752
2013-12-17	35.61	35.92	35.43	35.80	210096
2013-12-18	35.81	36.75	35.76	36.70	217762
2013-12-19	36.56	36.66	36.28	36.53	268336
2013-12-20	36.69	37.72	36.36	37.67	422590
2013-12-23	37.86	38.21	37.65	38.10	193376
2013-12-24	38.10	38.43	38.06	38.33	69584
2013-12-26	38.46	39.56	38.42	39.50	263628
2013-12-27	39.66	39.70	39.20	39.54	231784
2013-12-30	39.47	39.74	39.41	39.51	130356
2013-12-31	39.54	39.63	39.25	39.38	193764
2014-01-02	39.39	39.55	38.66	39.16	380800
2014-01-03	39.16	39.50	39.06	39.24	193492
2014-01-06	39.25	39.29	38.26	38.38	417022
2014-01-07	38.61	39.31	38.44	39.22	214182
2014-01-08	39.31	39.68	39.04	39.58	209246
2014-01-09	39.75	39.75	39.33	39.60	158786
2014-01-10	39.61	39.95	39.24	39.94	108352
2014-01-13	39.93	40.00	39.25	39.47	186416
2014-01-14	39.61	39.98	39.26	39.91	134238
2014-01-15	39.97	40.02	39.59	39.93	178880
2014-01-16	39.73	39.73	39.31	39.55	89928
2014-01-17	38.83	39.01	37.61	37.69	316292
2014-01-21	38.08	38.08	37.38	37.65	299720
2014-01-22	37.59	38.04	37.52	37.70	253394
2014-01-24	37.38	37.67	37.19	37.27	237730
2014-01-27	37.35	38.32	37.10	38.07	259126
2014-01-28	38.11	38.95	37.75	38.31	180574
2014-01-29	38.04	38.48	37.02	37.08	100966
2014-01-30	37.44	38.60	37.44	38.16	175116
2014-01-31	37.64	38.68	37.16	37.18	210530
2014-02-03	37.16	37.41	36.28	36.70	192536
2014-02-04	36.96	37.65	36.19	36.70	137848
2014-02-05	36.71	36.75	36.09	36.43	119200
2014-02-06	36.46	36.93	36.46	36.50	193876
2014-02-07	36.50	37.02	36.44	36.80	338636
2014-02-10	36.92	37.27	36.65	37.22	125352
2014-02-11	37.18	37.69	36.98	37.46	139946
2014-02-12	37.26	37.79	37.26	37.52	177760
2014-02-13	37.63	39.03	37.19	38.76	369846
2014-02-14	38.73	39.13	38.35	38.49	161608
2014-02-18	38.70	39.77	38.60	39.34	310124
2014-02-19	42.70	44.13	41.25	42.07	1291676
2014-02-20	41.14	42.50	41.05	42.38	754124
2014-02-21	40.82	42.00	40.82	41.27	364902
2014-02-24	41.11	41.59	40.82	41.03	401020
2014-02-25	41.16	42.40	41.16	42.32	307250
2014-02-26	42.18	43.17	41.95	42.39	203754
2014-02-27	42.06	42.23	41.41	41.70	124030
2014-02-28	41.41	41.90	41.02	41.55	221014
2014-03-03	41.13	41.79	41.10	41.62	186368
2014-03-04	42.19	43.09	41.64	42.67	270444
2014-03-05	42.53	42.53	41.93	42.11	137444
2014-03-06	42.26	42.37	41.92	41.97	91564
2014-03-07	42.24	42.64	41.69	42.00	258798
2014-03-10	42.03	42.30	41.78	42.00	77334
2014-03-11	41.90	42.00	41.54	41.90	112030
2014-03-12	41.62	41.92	41.20	41.65	134290
2014-03-13	41.81	41.83	41.39	41.52	145332
2014-03-14	41.40	41.74	40.97	41.61	126078
2014-03-17	41.90	42.40	41.33	41.93	197872
2014-03-18	41.93	42.15	41.52	42.05	170184
2014-03-19	42.09	42.24	41.52	41.82	110610
2014-03-20	41.76	41.92	41.34	41.90	120612
2014-03-21	42.17	42.17	41.16	41.29	256446
2014-03-24	41.40	41.54	40.29	40.81	277008
2014-03-25	40.91	41.38	40.07	40.31	306492
2014-03-26	40.40	41.46	40.35	40.37	173110
2014-03-27	40.35	41.06	40.35	40.81	208298
2014-03-28	40.81	41.42	40.43	40.89	156248
2014-03-31	41.15	41.69	40.87	41.33	195374
2014-04-01	41.51	41.80	41.45	41.63	129758
2014-04-02	41.69	42.25	41.69	42.19	157222
2014-04-03	42.22	42.37	42.04	42.05	204034
2014-04-04	42.36	42.45	41.30	41.69	318560
2014-04-07	41.62	41.62	40.24	40.38	212624
2014-04-08	40.52	41.46	40.52	41.16	175710
2014-04-09	41.31	41.31	40.40	40.91	170750
2014-04-10	40.92	41.00	40.01	40.20	165308
2014-04-11	39.86	40.15	39.12	39.34	91158
2014-04-14	39.76	40.41	39.59	40.15	195404
2014-04-15	40.26	40.66	39.51	39.94	158346
2014-04-16	40.30	40.85	40.08	40.85	123436
2014-04-17	40.78	41.21	40.55	40.70	81162
2014-04-21	40.84	41.25	40.49	40.78	49238
2014-04-22	40.83	41.54	40.72	41.18	212484
2014-04-23	41.25	41.92	41.15	41.32	210370
2014-04-24	41.46	41.46	40.47	40.55	170400
2014-04-25	40.42	40.96	39.67	40.10	197790
2014-04-28	40.10	40.23	38.72	39.83	210202
2014-04-29	39.79	41.11	39.51	40.97	211634
2014-04-30	43.50	44.98	42.58	42.99	944366
2014-05-01	41.51	43.16	41.47	43.06	416562
2014-05-02	42.98	43.50	42.65	43.25	542758
2014-05-05	42.49	43.44	42.26	42.75	224436
2014-05-06	42.77	43.40	42.32	42.46	204034
2014-05-07	42.29	42.39	41.26	42.14	203000
2014-05-08	42.00	42.80	41.85	42.16	195102
2014-05-09	41.98	42.62	41.94	42.45	140668
2014-05-12	42.51	43.20	42.24	42.85	200958
2014-05-13	42.71	43.15	42.71	42.88	188934
2014-05-14	42.86	42.86	42.18	42.38	136660
2014-05-15	42.13	42.13	41.15	41.81	122662
2014-05-16	41.81	42.19	41.75	41.98	123266
2014-05-19	41.94	42.45	41.94	42.29	66052
2014-05-20	42.05	42.05	41.25	41.80	306796
2014-05-21	41.99	41.99	41.26	41.35	182684
2014-05-22	41.52	42.02	41.29	41.80	142878
2014-05-23	41.48	41.80	41.33	41.76	116876
2014-05-27	42.09	42.50	42.00	42.41	100666
2014-05-28	42.20	42.72	41.87	41.98	116174
2014-05-29	41.95	41.99	41.72	41.83	67350
2014-05-30	41.82	42.04	41.57	41.79	159612
2014-06-02	41.76	42.10	41.28	42.01	93574
2014-06-03	41.94	42.32	41.88	42.11	125836
2014-06-04	42.03	43.50	41.92	42.39	86688
2014-06-05	42.27	42.95	41.96	42.76	191394
2014-06-06	42.93	42.95	42.31	42.56	136824
2014-06-09	42.69	42.93	42.63	42.93	162946
2014-06-10	42.86	42.93	42.64	42.93	60514
2014-06-11	42.71	42.75	42.10	42.21	61278
2014-06-12	42.06	42.06	41.33	41.61	65410
2014-06-13	41.78	41.98	41.23	41.53	125020
2014-06-16	41.41	41.83	41.41	41.63	92414
2014-06-17	41.71	42.41	41.29	42.15	75850
2014-06-18	42.21	42.21	41.67	41.97	115794
2014-06-19	42.12	42.24	41.38	41.95	76464
2014-06-20	42.00	42.17	41.71	42.10	154028
2014-06-23	42.16	42.32	41.72	42.01	100128
2014-06-24	42.07	42.51	41.56	41.66	168990
2014-06-25	41.58	41.89	41.23	41.44	150954
2014-06-26	41.47	41.55	41.09	41.46	102840
2014-06-27	41.17	41.77	41.09	41.13	649144
2014-06-30	41.14	41.40	40.72	41.33	132122
2014-07-01	41.35	42.21	41.05	42.00	203218
2014-07-02	41.94	42.35	41.58	42.04	150736
2014-07-03	42.05	42.64	42.05	42.60	60540
2014-07-07	42.56	42.69	42.12	42.27	74164
2014-07-08	42.16	42.37	41.71	42.10	103084
2014-07-09	42.17	42.67	41.95	42.10	100828
2014-07-10	41.57	41.97	41.07	41.28	240764
2014-07-11	41.15	41.48	40.55	40.80	116802
2014-07-14	41.04	41.14	40.73	40.87	63884
2014-07-15	41.02	41.08	40.28	40.35	100146
2014-07-16	40.51	40.51	40.01	40.15	380406
2014-07-17	40.10	40.40	39.69	40.00	141522
2014-07-18	39.92	40.56	39.91	40.33	315736
2014-07-21	39.82	40.51	39.71	40.21	188414
2014-07-22	40.42	41.20	40.32	41.11	124506
2014-07-23	40.99	41.25	40.81	41.14	219744
2014-07-24	41.29	41.84	41.12	41.63	227860
2014-07-25	39.17	41.13	37.34	37.89	856848
2014-07-28	38.07	38.81	37.64	38.57	232056
2014-07-29	38.90	39.56	38.13	38.70	536018
2014-07-30	38.83	39.41	38.16	38.50	284078
2014-07-31	38.04	38.73	37.33	37.38	212144
2014-08-01	37.38	37.70	36.91	37.23	143780
2014-08-04	37.33	37.59	37.25	37.46	128090
2014-08-05	37.10	37.59	37.09	37.46	175500
2014-08-06	37.31	37.65	37.01	37.49	149442
2014-08-07	37.68	37.85	37.09	37.16	85600
2014-08-08	37.28	37.50	37.01	37.28	193504
2014-08-11	37.43	38.18	37.16	37.63	131630
2014-08-12	37.54	37.78	37.19	37.35	192512
2014-08-13	37.53	37.73	37.36	37.53	168262
2014-08-14	37.62	37.91	37.57	37.61	86980
2014-08-15	37.88	37.99	36.75	37.14	120778
2014-08-18	37.65	38.98	37.58	38.81	242208
2014-08-19	38.96	39.54	38.78	39.47	312752
2014-08-20	39.45	39.69	39.22	39.40	133800
2014-08-21	39.45	39.45	39.00	39.21	133718
2014-08-22	39.15	39.22	38.97	38.99	163920
2014-08-25	39.29	39.33	38.94	39.07	178386
2014-08-26	39.07	39.10	38.81	39.00	110508
2014-08-27	38.92	38.96	38.49	38.64	146870
2014-08-28	38.44	38.74	38.07	38.33	68196
2014-08-29	38.27	38.35	37.93	38.08	89912
2014-09-02	38.19	38.39	37.93	38.27	115488
2014-09-03	38.40	38.54	38.04	38.07	75604
2014-09-04	38.09	38.60	38.09	38.44	102306
2014-09-05	38.19	38.60	38.00	38.56	130338
2014-09-08	38.40	38.80	38.40	38.74	87862
2014-09-09	38.66	38.66	38.01	38.05	155614
2014-09-10	38.05	38.23	37.61	38.22	94018
2014-09-11	38.05	38.30	37.99	38.26	121380
2014-09-12	38.10	38.32	37.78	37.99	85730
2014-09-15	37.86	37.94	37.41	37.66	108990
2014-09-16	37.58	38.22	37.19	38.12	111140
2014-09-17	38.19	38.43	37.67	37.81	104488
2014-09-18	37.93	38.19	37.76	38.12	73822
2014-09-19	38.37	38.37	37.44	37.45	139218
2014-09-22	37.39	37.44	36.61	37.01	127478
2014-09-23	36.94	37.24	36.74	36.87	99974
2014-09-24	36.82	37.07	36.40	36.88	142464
2014-09-25	36.88	36.88	36.23	36.35	81556
2014-09-26	36.44	37.37	36.06	37.14	112560
2014-09-29	36.75	37.45	35.48	35.62	200984
2014-09-30	35.57	36.02	35.14	35.78	155226
2014-10-01	35.68	35.94	35.23	35.42	116597
2014-10-02	35.32	36.65	35.00	36.64	133870
2014-10-03	36.95	37.37	36.57	36.88	241105
2014-10-06	37.12	37.16	36.44	36.45	134444
2014-10-07	36.42	36.52	35.84	35.90	143077
2014-10-08	35.80	36.22	35.62	35.97	370270
2014-10-09	35.92	36.30	35.45	35.52	215866
2014-10-10	35.42	36.09	35.42	35.82	355494
2014-10-13	35.68	35.94	35.01	35.06	308685
2014-10-14	35.33	35.94	35.33	35.65	192011
2014-10-15	35.16	35.48	34.25	35.13	227619
2014-10-16	34.67	35.26	34.42	35.10	349327
2014-10-17	35.60	35.72	34.93	35.20	275987
2014-10-20	35.01	35.50	34.89	35.29	206436
2014-10-21	35.55	35.82	35.21	35.65	356688
2014-10-22	35.66	36.66	35.66	35.89	228623
2014-10-23	36.12	36.84	35.81	35.94	213843
2014-10-24	36.01	36.02	35.73	35.95	134799
2014-10-27	35.68	36.18	35.41	36.14	152320
2014-10-28	35.97	36.16	35.62	35.99	282093
2014-10-29	36.19	37.43	35.98	37.32	247073
2014-10-30	37.29	37.53	36.55	37.38	269436
2014-10-31	39.00	39.62	38.07	38.54	989980
2014-11-03	38.75	39.56	38.55	39.47	364493
2014-11-04	39.24	39.46	38.73	39.13	367305
2014-11-05	39.38	40.20	39.25	40.01	240255
2014-11-06	40.11	40.31	39.42	40.14	285320
2014-11-07	40.56	40.80	40.17	40.41	269627
2014-11-10	40.55	40.70	40.28	40.59	264585
2014-11-11	40.56	42.55	40.48	40.76	324582
2014-11-12	40.75	41.00	40.38	40.82	299074
2014-11-13	40.83	41.18	40.59	41.07	76197
2014-11-14	40.96	41.28	40.83	41.14	485772
2014-11-17	41.13	41.58	40.99	41.45	437475
2014-11-18	41.26	41.87	41.26	41.65	925469
2014-11-19	42.30	43.84	41.77	43.67	658155
2014-11-20	43.50	43.87	42.94	43.31	657774
2014-11-21	43.81	44.21	43.27	43.31	232881
2014-11-24	43.27	44.58	43.27	44.54	293605
2014-11-25	44.48	44.99	44.03	44.31	305324
2014-11-26	44.19	44.65	44.19	44.40	165306
2014-11-28	44.64	45.51	44.42	45.05	113710
2014-12-01	44.81	45.06	43.62	43.66	298290
2014-12-02	43.84	44.49	43.26	44.44	172132
2014-12-03	44.49	45.17	44.35	44.87	275300
2014-12-04	44.93	45.25	44.14	44.37	150181
2014-12-05	44.37	44.84	44.29	44.60	154639
2014-12-08	44.74	44.95	44.07	44.40	181040
2014-12-09	44.00	45.01	43.70	44.49	269719
2014-12-10	44.44	45.23	44.22	44.42	190133
2014-12-11	44.54	45.45	44.44	44.67	173614
2014-12-12	44.06	44.75	44.01	44.05	275249
2014-12-15	44.04	44.51	43.52	43.86	313707
2014-12-16	43.79	43.97	43.08	43.33	433794
2014-12-17	44.50	45.41	44.30	45.12	557819
2014-12-18	45.15	45.40	44.67	44.86	424042
2014-12-19	44.88	44.96	43.84	44.47	429133
2014-12-22	44.50	45.02	44.46	44.99	131553
2014-12-23	45.32	45.87	44.68	45.38	162843
2014-12-24	45.38	45.55	44.75	44.76	86989
2014-12-26	44.76	45.21	44.57	44.84	283481
2014-12-29	44.68	45.50	44.68	45.02	166723
2014-12-30	45.00	45.32	44.67	44.95	117673
2014-12-31	45.20	45.40	44.45	44.54	256772
2015-01-02	44.75	44.88	43.64	44.33	134433
2015-01-05	43.78	44.84	43.53	44.69	303299
2015-01-06	44.94	44.94	43.94	44.40	248921
2015-01-07	44.59	45.16	44.52	44.92	208665
2015-01-08	45.05	45.67	44.94	45.63	243131
2015-01-09	44.90	44.90	43.52	43.74	308905
2015-01-12	43.98	44.36	43.60	44.02	190421
2015-01-13	44.47	45.10	43.72	44.22	158852
2015-01-14	43.79	44.23	42.87	43.29	172103
2015-01-15	43.34	43.77	42.17	42.30	170631
2015-01-16	42.12	42.30	41.82	42.16	341645
2015-01-20	42.30	42.30	41.11	41.88	164417
2015-01-21	41.81	42.10	41.22	41.62	168366
2015-01-22	41.94	43.00	41.28	42.93	376591
2015-01-23	42.89	43.06	42.39	42.51	185146
2015-01-26	42.49	42.75	42.05	42.57	271034
2015-01-27	42.19	42.78	42.02	42.39	358788
2015-01-28	42.68	43.21	42.00	42.84	268645
2015-01-29	43.01	43.61	42.86	43.45	201808
2015-01-30	43.10	43.85	42.09	42.50	408971
2015-02-02	42.47	43.03	42.20	43.00	190423
2015-02-03	43.15	44.31	42.99	44.26	262862
2015-02-04	43.92	44.56	43.27	43.33	339279
2015-02-05	43.25	43.66	43.12	43.21	384261
2015-02-06	43.40	43.71	43.01	43.22	284824
2015-02-09	43.24	43.37	41.85	42.11	391802
2015-02-10	41.92	42.44	41.65	42.08	350104
2015-02-11	41.90	42.52	41.32	41.95	347177
2015-02-12	42.44	44.07	42.01	43.59	1572257
2015-02-13	49.30	51.95	47.14	51.50	3591548
2015-02-17	51.42	54.66	50.67	54.54	1525880
2015-02-18	54.17	55.97	54.17	55.77	1017291
2015-02-19	55.49	56.28	55.42	55.93	508191
2015-02-20	56.07	56.07	55.24	55.90	266207
2015-02-23	56.11	56.11	55.32	55.64	276043
2015-02-24	55.00	55.93	54.96	55.58	314267
2015-02-25	55.58	56.05	55.20	55.55	325012
2015-02-26	55.40	56.07	55.36	56.02	304435
2015-02-27	55.81	56.16	55.53	55.89	349219
2015-03-02	55.69	56.70	55.59	56.35	288921
2015-03-03	56.27	56.59	55.72	56.39	264158
2015-03-04	56.33	56.82	55.90	56.64	372075
2015-03-05	56.65	57.00	56.13	56.85	348122
2015-03-06	56.70	57.54	55.93	56.19	313546
2015-03-09	56.33	56.91	56.07	56.91	296445
2015-03-10	56.26	56.53	55.76	56.35	252560
2015-03-11	56.65	57.11	56.30	56.53	393761
2015-03-12	56.74	57.40	56.39	57.16	305599
2015-03-13	57.16	57.40	56.26	56.62	324201
2015-03-16	57.07	57.95	56.60	57.72	504565
2015-03-17	57.73	58.77	57.49	58.47	276583
2015-03-18	58.50	59.43	57.99	59.14	200125
2015-03-19	59.14	59.39	58.78	59.25	144066
2015-03-20	59.77	60.26	59.19	59.58	310129
2015-03-23	59.75	60.50	59.37	59.88	282640
2015-03-24	59.88	60.59	59.50	59.79	207962
2015-03-25	59.99	60.28	58.71	58.92	316542
2015-03-26	58.61	59.41	57.91	59.13	271665
2015-03-27	59.48	61.26	59.43	60.92	503706
2015-03-30	61.26	62.19	61.23	61.51	578615
2015-03-31	61.18	61.70	60.80	60.90	338580
2015-04-01	60.91	60.91	59.75	60.67	183629
2015-04-02	60.67	60.98	60.18	60.33	162737
2015-04-06	59.95	60.90	59.95	60.34	212936
2015-04-07	60.34	60.73	60.21	60.30	329044
2015-04-08	60.48	61.20	60.48	61.18	332109
2015-04-09	61.27	61.84	60.77	61.28	421534
2015-04-10	61.54	61.83	60.85	61.12	218281
2015-04-13	61.08	61.85	60.94	61.03	199335
2015-04-14	61.14	61.63	60.34	60.45	303086
2015-04-15	60.94	61.27	60.47	60.87	218245
2015-04-16	61.04	61.24	60.42	61.00	157209
2015-04-17	60.53	60.61	59.72	60.20	254301
2015-04-20	60.30	60.95	60.02	60.62	106662
2015-04-21	60.61	60.66	60.13	60.26	204991
2015-04-22	60.51	60.65	60.00	60.47	156904
2015-04-23	60.54	62.39	60.29	62.11	434518
2015-04-24	62.33	63.25	61.80	62.84	330555
2015-04-27	63.31	64.56	63.11	63.45	560041
2015-04-28	63.19	63.94	62.20	63.39	250435
2015-04-29	63.43	63.85	62.88	63.69	347869
2015-04-30	62.70	64.92	61.76	62.70	736042
2015-05-01	61.09	61.09	57.97	58.16	1456086
2015-05-04	58.52	58.69	56.60	56.63	451396
2015-05-05	56.59	57.19	56.13	56.65	372439
2015-05-06	56.93	57.13	56.01	56.34	449043
2015-05-07	56.05	56.85	55.90	56.15	250533
2015-05-08	56.40	57.25	56.30	56.50	202193
2015-05-11	56.40	57.14	56.32	56.79	137697
2015-05-12	56.67	57.10	56.29	56.99	183236
2015-05-13	57.15	57.60	56.77	56.85	235080
2015-05-14	57.21	58.13	56.63	58.08	182699
2015-05-15	57.93	57.93	57.17	57.49	118098
2015-05-18	57.55	57.83	57.17	57.74	203178
2015-05-19	57.99	57.99	56.91	57.05	132704
2015-05-20	56.73	57.41	56.22	56.90	173105
2015-05-21	56.72	56.73	56.20	56.61	129355
2015-05-22	56.50	56.61	55.92	56.37	120422
2015-05-26	56.40	56.42	55.60	55.74	254937
2015-05-27	55.68	56.84	55.35	56.56	142814
2015-05-28	56.28	56.77	56.12	56.38	93114
2015-05-29	56.08	56.87	55.77	56.05	161417
2015-06-01	56.45	56.59	55.57	56.37	143555
2015-06-02	56.20	56.91	56.20	56.53	83438
2015-06-03	56.61	59.09	56.44	58.79	227344
2015-06-04	58.37	59.38	58.09	58.27	224387
2015-06-05	58.37	58.73	57.67	58.65	116033
2015-06-08	58.48	58.71	58.17	58.20	69060
2015-06-09	58.09	58.52	57.37	57.84	76017
2015-06-10	58.04	59.06	57.46	58.30	73115
2015-06-11	58.35	58.42	57.75	58.11	54421
2015-06-12	58.11	58.42	57.74	58.19	70470
2015-06-15	57.68	58.16	57.03	57.91	88976
2015-06-16	57.74	60.00	57.74	59.87	143368
2015-06-17	60.00	60.00	59.01	59.44	98600
2015-06-18	59.70	61.22	59.68	60.70	134677
2015-06-19	60.87	61.50	60.41	60.84	137991
2015-06-22	61.30	61.70	60.95	61.38	98161
2015-06-23	61.35	61.95	61.21	61.63	104941
2015-06-24	61.71	61.88	61.25	61.64	103390
2015-06-25	61.79	61.79	60.60	61.45	117752
2015-06-26	61.38	63.06	61.24	63.04	321536
2015-06-29	62.62	62.62	60.63	60.87	130374
2015-06-30	61.54	61.54	60.32	60.46	136573
2015-07-01	61.08	61.69	60.69	61.67	92687
2015-07-02	61.58	61.95	61.00	61.50	78850
2015-07-06	60.78	61.11	59.93	60.28	141065
2015-07-07	60.33	60.93	59.14	60.76	138004
2015-07-08	60.33	60.60	59.24	59.89	68669
2015-07-09	60.45	60.50	59.27	59.38	87269
2015-07-10	60.21	61.16	59.81	61.08	72991
2015-07-13	61.64	62.58	61.64	62.26	85667
2015-07-14	62.27	62.91	62.08	62.37	76318
2015-07-15	62.25	62.57	61.66	61.79	58822
2015-07-16	62.03	62.23	61.35	61.65	84115
2015-07-17	61.73	61.97	60.41	61.06	126262
2015-07-20	61.24	61.71	61.06	61.49	104103
2015-07-21	61.45	62.20	60.84	61.40	55772
2015-07-22	61.04	61.68	60.53	61.62	139007
2015-07-23	61.91	62.25	60.33	60.43	84095
2015-07-24	60.43	60.48	59.50	59.69	126813
2015-07-27	59.42	59.63	58.16	58.75	101235
2015-07-28	58.81	60.16	57.80	60.10	121681
2015-07-29	59.99	61.62	59.88	61.39	105787
2015-07-30	61.22	62.96	60.86	62.64	175485
2015-07-31	69.90	74.72	69.90	71.54	830798
2015-08-03	70.98	72.05	63.62	64.69	639397
2015-08-04	64.64	66.64	63.74	64.76	216844
2015-08-05	65.21	66.02	64.39	65.97	317407
2015-08-06	65.95	66.99	64.47	66.37	273493
2015-08-07	66.10	67.68	65.47	67.61	270914
2015-08-10	68.25	68.65	66.21	66.55	176976
2015-08-11	66.12	66.73	65.45	66.18	94346
2015-08-12	65.60	65.61	63.24	64.43	271792
2015-08-13	64.50	65.98	64.01	65.05	157986
2015-08-14	64.83	66.13	64.64	65.52	121786
2015-08-17	65.43	66.26	64.51	66.26	147414
2015-08-18	65.92	66.82	65.52	66.69	189642
2015-08-19	66.29	66.44	65.51	65.84	216454
2015-08-20	65.22	65.50	63.92	64.60	187681
2015-08-21	63.60	64.33	62.27	62.63	252443
2015-08-24	58.17	61.08	55.47	58.11	279831
2015-08-25	60.22	60.71	58.88	58.89	168423
2015-08-26	60.24	61.06	58.77	60.86	146501
2015-08-27	61.25	62.12	60.62	61.65	142976
2015-08-28	61.16	61.93	60.25	60.64	154794
2015-08-31	60.81	62.86	60.71	61.37	230767
2015-09-01	60.23	61.17	59.36	59.73	138766
2015-09-02	60.61	60.87	59.07	60.78	123023
2015-09-03	61.20	62.73	61.11	62.21	155919
2015-09-04	61.61	62.03	60.51	61.15	80227
2015-09-08	62.19	63.06	61.30	62.81	128297
2015-09-09	63.11	63.47	61.17	61.40	121175
2015-09-10	61.30	62.12	61.04	61.52	62416
2015-09-11	61.52	62.98	61.21	62.93	195758
2015-09-14	62.98	63.07	62.19	62.95	89204
2015-09-15	63.05	63.99	62.53	63.54	117885
2015-09-16	63.67	65.80	63.20	65.66	135987
2015-09-17	65.93	66.71	64.47	65.40	134225
2015-09-18	64.31	65.06	61.32	62.14	409863
2015-09-21	62.75	64.36	62.09	63.52	160926
2015-09-22	62.78	63.18	62.24	62.77	146553
2015-09-23	62.57	62.76	61.75	61.97	235423
2015-09-24	61.27	61.62	60.35	60.47	200403
2015-09-25	61.13	62.18	60.02	60.13	258001
2015-09-28	59.85	60.00	58.42	58.97	306515
2015-09-29	59.30	59.52	58.23	58.94	259735
2015-09-30	59.69	60.30	58.22	58.79	185352
2015-10-01	58.91	58.91	56.78	58.35	147814
2015-10-02	57.74	58.25	56.58	58.22	152389
2015-10-05	58.77	60.25	58.26	60.14	178265
2015-10-06	59.50	59.83	56.95	57.20	214145
2015-10-07	57.44	58.45	55.50	57.77	323621
2015-10-08	57.92	60.94	57.85	58.74	197118
2015-10-09	58.97	60.96	58.02	58.42	141042
2015-10-12	58.45	59.17	57.60	58.66	92381
2015-10-13	58.48	58.48	56.94	57.06	131107
2015-10-14	57.35	58.29	55.78	55.83	268739
2015-10-15	55.49	57.90	55.20	57.84	214490
2015-10-16	57.73	57.90	56.96	57.72	116530
2015-10-19	57.79	58.34	57.23	57.96	137172
2015-10-20	58.07	59.48	57.09	57.13	169050
2015-10-21	57.13	58.40	55.94	56.00	142362
2015-10-22	55.33	56.84	55.10	55.67	186103
2015-10-23	55.50	55.65	48.60	50.39	745964
2015-10-26	50.10	51.95	50.00	50.97	257151
2015-10-27	51.97	51.97	49.94	50.45	309593
2015-10-28	50.39	53.04	50.01	52.77	213862
2015-10-29	52.38	54.33	52.11	53.77	325416
2015-10-30	63.05	66.00	54.07	54.85	1229330
2015-11-02	54.71	55.26	52.90	55.10	481969
2015-11-03	55.21	56.34	55.01	55.78	269682
2015-11-04	55.92	56.99	54.80	55.25	223983
2015-11-05	55.46	56.16	54.85	55.60	184941
2015-11-06	55.34	56.29	54.40	55.86	395390
2015-11-09	55.64	56.41	54.56	54.93	562854
2015-11-10	54.93	55.37	53.43	55.21	130534
2015-11-11	54.97	55.60	51.09	51.30	512355
2015-11-12	51.39	51.89	48.62	48.75	1004734
2015-11-13	48.31	49.70	46.57	49.08	505900
2015-11-16	48.57	49.90	48.40	49.80	250873
2015-11-17	49.00	49.01	46.34	47.59	597176
2015-11-18	47.62	48.92	47.62	48.39	366999
2015-11-19	46.33	47.55	45.28	46.67	878289
2015-11-20	47.15	49.18	47.15	48.39	519313
2015-11-23	48.35	50.69	48.25	50.14	298443
2015-11-24	49.67	51.22	49.64	50.88	365298
2015-11-25	50.88	51.53	50.53	50.61	259892
2015-11-27	50.92	50.94	49.00	49.32	124759
2015-11-30	48.00	49.03	46.54	46.83	772112
2015-12-01	47.19	48.45	47.00	48.10	361210
2015-12-02	47.85	48.36	46.79	47.05	451360
2015-12-03	47.49	47.59	45.34	45.84	422335
2015-12-04	45.59	46.51	45.59	46.08	375951
2015-12-07	46.05	46.26	44.90	45.39	368153
2015-12-08	45.05	46.26	44.64	45.92	488535
2015-12-09	45.99	46.63	44.93	45.49	255898
2015-12-10	45.43	46.24	44.94	45.35	230844
2015-12-11	44.31	46.04	43.56	44.91	378962
2015-12-14	44.64	45.32	43.81	44.01	373744
2015-12-15	44.83	45.40	43.93	44.46	278251
2015-12-16	44.88	45.36	44.00	44.43	203750
2015-12-17	44.49	44.62	43.58	43.98	202381
2015-12-18	44.42	46.03	44.40	45.38	769483
2015-12-21	45.42	46.05	44.75	45.59	394700
2015-12-22	45.95	45.95	45.19	45.60	289857
2015-12-23	46.00	46.38	45.60	46.28	208466
2015-12-24	46.28	47.01	46.13	46.63	342196
2015-12-28	46.25	47.62	46.18	47.42	440303
2015-12-29	47.92	49.85	47.88	49.70	690466
2015-12-30	49.39	49.86	48.11	48.70	912328
2015-12-31	48.50	49.19	48.50	48.76	391380
2016-01-04	47.90	49.43	47.67	49.38	1691186
2016-01-05	49.75	51.18	49.37	50.68	928149
2016-01-06	49.95	50.70	49.18	49.92	808003
2016-01-07	49.13	50.43	48.95	49.68	813052
2016-01-08	49.68	50.40	46.06	46.29	962115
2016-01-11	45.91	47.09	44.81	46.01	428578
2016-01-12	46.54	48.41	46.22	47.90	463478
2016-01-13	47.93	48.25	46.08	46.34	526137
2016-01-14	46.36	46.84	44.63	46.14	340072
2016-01-15	45.03	46.43	44.89	46.05	350995
2016-01-19	46.76	47.37	45.14	45.59	381726
2016-01-20	44.83	46.78	43.94	46.30	444375
2016-01-21	46.27	48.12	44.37	47.20	709930
2016-01-22	48.24	49.35	48.01	48.85	340980
2016-01-25	48.64	50.60	48.40	49.38	1026719
2016-01-26	49.50	51.66	49.22	51.17	528126
2016-01-27	50.85	51.94	50.22	51.03	371409
2016-01-28	51.77	53.55	51.50	53.35	960990
2016-01-29	53.43	55.36	53.27	55.18	708229
2016-02-01	54.35	54.91	52.90	54.24	445687
2016-02-02	53.71	54.39	53.16	53.67	399311
2016-02-03	54.27	54.27	52.24	53.73	338614
2016-02-04	52.54	53.00	51.14	52.30	593244
2016-02-05	51.64	52.25	48.81	48.87	821845
2016-02-08	48.40	49.65	47.56	49.18	688569
2016-02-09	48.20	48.98	46.49	46.92	909791
2016-02-10	47.18	48.83	47.00	47.60	600556
2016-02-11	47.64	49.50	46.08	47.94	866510
2016-02-12	55.94	57.20	53.25	55.54	2596202
2016-02-16	56.10	58.46	54.95	58.34	1188603
2016-02-17	58.63	59.33	58.20	58.81	398109
2016-02-18	59.12	59.53	58.03	58.50	330475
2016-02-19	58.10	58.63	56.61	58.52	386059
2016-02-22	59.00	59.21	58.10	58.34	401317
2016-02-23	58.34	59.05	57.60	58.49	320062
2016-02-24	57.80	59.83	57.30	59.63	278104
2016-02-25	59.47	60.70	59.30	60.46	483627
2016-02-26	60.69	60.70	58.80	59.07	449890
2016-02-29	58.86	60.87	58.86	59.52	451845
2016-03-01	59.66	60.28	59.12	60.06	340804
2016-03-02	59.59	60.66	59.56	60.06	268776
2016-03-03	59.99	60.30	59.33	59.76	282375
2016-03-04	59.72	60.59	59.28	59.97	352249
2016-03-07	59.47	60.39	59.20	60.21	355742
2016-03-08	59.75	60.34	58.38	58.46	355872
2016-03-09	58.76	59.78	58.22	59.41	311116
2016-03-10	59.91	60.97	59.27	59.41	413443
2016-03-11	60.70	62.32	60.32	61.51	360882
2016-03-14	61.39	61.88	60.01	60.34	250609
2016-03-15	60.14	60.63	59.80	60.28	265355
2016-03-16	59.83	60.09	58.54	59.52	201480
2016-03-17	59.32	61.37	59.03	61.10	200312
2016-03-18	61.41	61.63	60.75	60.78	247216
2016-03-21	60.52	61.22	60.14	60.82	210750
2016-03-22	60.06	60.38	58.51	60.05	449352
2016-03-23	59.58	60.25	59.24	59.56	272073
2016-03-24	59.43	59.69	58.32	59.54	231253
2016-03-28	59.77	60.60	59.32	60.54	120876
2016-03-29	59.84	61.67	59.68	60.13	220750
2016-03-30	61.43	61.74	60.75	60.93	207533
2016-03-31	60.84	61.44	60.03	60.09	268595
2016-04-01	60.10	61.44	59.63	61.44	306164
2016-04-04	61.48	61.49	60.02	60.05	279776
2016-04-05	59.67	60.53	59.22	59.32	294051
2016-04-06	59.29	60.84	58.61	60.38	299779
2016-04-07	60.22	60.46	58.97	59.75	243789
2016-04-08	60.09	60.09	57.83	58.59	332849
2016-04-11	58.84	59.72	57.81	57.93	212250
2016-04-12	58.23	59.45	57.49	59.00	259915
2016-04-13	59.20	60.60	58.35	60.43	307062
2016-04-14	60.59	60.99	59.79	60.60	368034
2016-04-15	60.25	61.20	60.11	60.58	507857
2016-04-18	60.37	61.82	60.37	61.69	426960
2016-04-19	61.91	62.62	61.15	61.48	637958
2016-04-20	61.75	62.44	61.22	61.26	352862
2016-04-21	61.84	62.66	61.30	61.72	482468
2016-04-22	62.49	62.66	60.77	61.48	531212
2016-04-25	61.62	62.18	60.89	61.73	288730
2016-04-26	61.66	62.95	61.12	62.55	345182
2016-04-27	62.54	62.84	61.28	61.59	244633
2016-04-28	61.33	62.00	59.92	60.16	478466
2016-04-29	58.78	59.20	56.97	58.57	611565
2016-05-02	58.62	60.02	58.40	60.00	606291
2016-05-03	59.29	60.46	59.13	59.46	418776
2016-05-04	59.24	60.05	58.42	58.48	280717
2016-05-05	58.68	58.68	57.61	57.78	309948
2016-05-06	57.77	58.14	57.06	57.85	182100
2016-05-09	57.81	58.52	57.26	57.86	277558
2016-05-10	57.89	58.58	57.39	57.68	413434
2016-05-11	57.06	57.07	52.47	53.52	880923
2016-05-12	53.79	54.50	53.25	53.99	356585
2016-05-13	53.73	54.52	52.86	53.11	322683
2016-05-16	53.02	53.90	53.02	53.23	294683
2016-05-17	52.76	53.59	52.27	52.68	418620
2016-05-18	52.25	53.03	51.78	52.38	254018
2016-05-19	52.49	53.63	51.70	52.33	198027
2016-05-20	52.62	53.26	52.18	53.09	203901
2016-05-23	53.22	53.97	52.74	52.80	248884
2016-05-24	52.87	53.45	52.87	53.13	239142
2016-05-25	53.40	53.40	52.76	53.03	229015
2016-05-26	53.43	53.76	52.98	53.00	243469
2016-05-27	52.99	53.80	52.99	53.37	224301
2016-05-31	53.43	53.43	52.89	53.17	190108
2016-06-01	52.56	53.73	52.56	53.40	375253
2016-06-02	53.33	54.50	53.12	54.50	262160
2016-06-03	54.21	54.68	53.75	54.41	271174
2016-06-06	54.53	55.57	54.51	55.36	267058
2016-06-07	55.07	56.66	54.82	56.44	306379
2016-06-08	56.69	58.35	56.34	58.08	366304
2016-06-09	57.88	58.27	57.24	57.92	193164
2016-06-10	56.65	57.43	56.65	56.86	274407
2016-06-13	56.84	57.08	56.28	56.38	212894
2016-06-14	55.61	56.73	55.61	56.51	216952
2016-06-15	56.19	58.27	56.19	57.68	284676
2016-06-16	57.63	57.77	56.71	57.70	169098
2016-06-17	57.85	58.77	57.38	58.49	432278
2016-06-20	58.95	59.60	58.48	58.86	304123
2016-06-21	59.11	59.78	58.99	59.47	216106
2016-06-22	59.58	59.86	58.33	58.36	208609
2016-06-23	58.90	59.22	58.35	58.95	135307
2016-06-24	56.76	57.28	54.75	56.70	558594
2016-06-27	56.41	56.41	53.95	54.77	281751
2016-06-28	55.28	55.50	54.31	54.86	239752
2016-06-29	55.41	56.72	55.36	56.70	209047
2016-06-30	56.70	57.59	55.87	57.54	181903
2016-07-01	57.52	58.47	57.52	57.90	117911
2016-07-05	57.51	57.57	56.15	56.45	200495
2016-07-06	56.38	57.09	56.11	56.98	290046
2016-07-07	56.96	57.80	56.96	57.76	98696
2016-07-08	58.47	59.59	58.15	59.47	170643
2016-07-11	59.87	60.89	59.32	60.60	231931
2016-07-12	60.46	61.69	60.34	61.28	208660
2016-07-13	61.47	61.79	60.98	61.57	147915
2016-07-14	61.48	61.93	61.25	61.36	180740
2016-07-15	61.89	61.98	61.12	61.33	126860
2016-07-18	61.15	61.89	60.84	61.40	87369
2016-07-19	61.40	61.41	60.60	60.70	103029
2016-07-20	61.09	61.49	61.04	61.19	105698
2016-07-21	60.91	61.32	60.39	60.49	84500
2016-07-22	60.18	61.05	59.51	60.42	168861
2016-07-25	60.56	61.16	60.36	60.51	160738
2016-07-26	60.31	61.19	59.86	60.42	112904
2016-07-27	60.88	60.88	59.07	59.30	357664
2016-07-28	58.86	59.81	58.39	59.47	179603
2016-07-29	60.47	61.28	54.84	57.25	634297
2016-08-01	56.91	57.71	56.44	56.90	483897
2016-08-02	56.44	57.00	54.66	54.67	399582
2016-08-03	53.86	54.67	53.10	54.26	185299
2016-08-04	54.12	54.98	53.57	54.01	186858
2016-08-05	54.48	54.78	53.26	54.57	250116
2016-08-08	54.76	55.64	54.27	54.50	193694
2016-08-09	54.30	54.62	53.79	53.85	174606
2016-08-10	53.64	54.39	53.47	53.99	157106
2016-08-11	54.38	55.67	53.99	54.94	288016
2016-08-12	54.39	55.20	54.39	54.95	199106
2016-08-15	54.83	56.40	54.83	56.31	409528
2016-08-16	56.01	56.80	55.87	56.56	288033
2016-08-17	56.47	56.94	55.80	56.25	278606
2016-08-18	56.54	56.75	56.04	56.67	172027
2016-08-19	56.68	57.43	56.68	57.31	188254
2016-08-22	57.30	57.36	56.54	56.78	165197
2016-08-23	57.11	57.42	56.78	57.17	148119
2016-08-24	56.98	57.11	56.63	57.00	125495
2016-08-25	56.74	57.35	56.70	57.27	249452
2016-08-26	57.15	57.40	56.90	56.97	278329
2016-08-29	57.28	57.60	57.06	57.42	198225
2016-08-30	57.00	57.00	55.03	55.47	415374
2016-08-31	55.26	56.86	55.26	56.17	376612
2016-09-01	56.05	57.05	55.62	57.02	311562
2016-09-02	57.00	57.00	56.14	56.88	365085
2016-09-06	57.00	57.00	55.73	56.06	347580
2016-09-07	56.19	56.65	55.51	56.55	242352
2016-09-08	56.36	56.36	55.59	55.75	276101
2016-09-09	55.54	55.59	54.32	54.34	292968
2016-09-12	54.24	55.14	54.00	55.11	205144
2016-09-13	54.63	55.00	53.65	53.86	267020
2016-09-14	53.98	54.39	53.60	53.77	188714
2016-09-15	53.50	54.36	52.97	54.13	355454
2016-09-16	54.13	54.18	53.48	53.77	355153
2016-09-19	54.22	55.02	53.80	54.74	182914
2016-09-20	56.17	56.95	55.80	56.49	548363
2016-09-21	56.60	57.60	56.58	57.57	281338
2016-09-22	57.80	58.37	57.70	57.81	175527
2016-09-23	57.71	58.15	57.13	57.19	128482
2016-09-26	56.99	57.33	55.68	55.69	207741
2016-09-27	55.75	56.41	55.34	56.38	158623
2016-09-28	56.22	56.45	55.59	56.44	292916
2016-09-29	56.34	56.55	55.87	56.00	196037
2016-09-30	56.88	57.06	56.30	56.74	440058
2016-10-03	56.51	57.16	56.11	56.75	157039
2016-10-04	56.70	57.40	56.58	57.01	102075
2016-10-05	57.09	57.09	56.53	56.61	191399
2016-10-06	56.60	56.75	56.01	56.68	115333
2016-10-07	57.83	58.32	57.37	58.20	300547
2016-10-10	58.46	59.35	58.28	59.32	225207
2016-10-11	58.98	59.54	58.96	59.20	355499
2016-10-12	59.42	60.21	59.21	60.06	232274
2016-10-13	59.55	60.68	59.09	60.18	279268
2016-10-14	60.64	60.64	59.76	59.99	213650
2016-10-17	60.11	60.11	59.12	59.22	152081
2016-10-18	59.95	60.45	59.42	60.11	182039
2016-10-19	60.40	60.79	60.15	60.66	126078
2016-10-20	60.30	60.64	59.56	60.02	266639
2016-10-21	59.96	59.96	58.91	59.78	202282
2016-10-24	59.93	60.79	59.14	59.62	189927
2016-10-25	59.05	59.17	57.97	58.08	327145
2016-10-26	57.90	58.28	57.09	57.55	225110
2016-10-27	57.74	57.97	55.99	56.19	444792
2016-10-28	55.20	57.98	53.00	57.94	1035057
2016-10-31	58.00	58.01	56.63	56.64	598085
2016-11-01	56.67	56.93	55.59	55.96	279275
2016-11-02	56.47	57.67	55.74	56.93	310602
2016-11-03	56.80	56.80	55.63	55.72	192208
2016-11-04	56.01	57.25	56.01	56.11	123372
2016-11-07	56.92	56.97	56.28	56.65	344901
2016-11-08	56.60	57.16	56.27	56.88	179273
2016-11-09	56.06	57.83	54.32	57.74	341213
2016-11-10	58.38	59.45	58.07	58.75	307049
2016-11-11	58.17	59.12	57.74	58.88	341470
2016-11-14	59.29	60.57	59.05	60.50	334948
2016-11-15	60.27	60.30	58.60	59.35	184732
2016-11-16	59.35	59.67	59.03	59.34	158251
2016-11-17	59.46	60.14	58.82	59.68	183105
2016-11-18	59.59	59.59	58.09	58.37	145247
2016-11-21	58.38	59.16	58.31	59.04	272252
2016-11-22	59.45	60.48	59.31	59.90	311086
2016-11-23	59.59	60.23	59.38	59.90	195237
2016-11-25	60.18	60.44	59.54	60.41	68130
2016-11-28	60.11	60.40	58.86	59.59	205715
2016-11-29	59.51	59.52	58.14	58.51	310057
2016-11-30	58.55	59.03	56.70	56.87	249826
2016-12-01	56.92	58.31	56.83	58.29	215606
2016-12-02	58.06	58.42	57.65	58.31	296313
2016-12-05	58.82	59.98	58.65	59.85	244550
2016-12-06	60.19	60.19	59.39	59.82	182586
2016-12-07	59.84	62.16	59.52	61.79	303842
2016-12-08	62.21	63.29	61.43	63.24	291392
2016-12-09	63.53	63.55	63.02	63.19	243546
2016-12-12	63.23	63.23	61.92	62.38	195296
2016-12-13	62.78	62.90	61.38	61.51	181077
2016-12-14	61.41	61.58	60.51	60.74	216773
2016-12-15	61.17	61.17	59.28	59.46	221781
2016-12-16	59.65	60.19	58.48	59.65	555428
2016-12-19	59.28	59.49	57.63	57.95	279829
2016-12-20	58.25	58.43	57.57	57.91	296301
2016-12-21	57.94	58.00	56.72	57.36	278225
2016-12-22	57.33	57.33	56.20	56.45	257861
2016-12-23	56.45	57.68	56.45	56.63	299532
2016-12-27	56.54	58.03	56.54	57.69	220735
2016-12-28	57.77	57.77	57.03	57.30	186393
2016-12-29	57.52	57.91	57.16	57.80	168227
2016-12-30	58.15	58.75	57.25	58.30	338644
2017-01-03	58.74	59.12	56.43	57.00	429015
2017-01-04	57.11	58.28	56.92	57.28	328754
2017-01-05	56.79	57.69	55.25	56.22	410097
2017-01-06	56.25	56.79	55.68	55.85	427327
2017-01-09	55.87	56.64	55.51	55.81	280566
2017-01-10	55.89	57.45	55.83	56.42	216744
2017-01-11	56.72	56.72	55.23	55.61	263397
2017-01-12	55.38	55.54	54.60	54.87	201330
2017-01-13	55.79	56.32	55.40	56.30	241772
2017-01-17	56.11	57.36	56.11	57.11	336658
2017-01-18	57.04	57.04	54.65	55.60	386133
2017-01-19	55.75	55.85	54.84	55.16	374755
2017-01-20	55.56	55.90	55.20	55.38	217187
2017-01-23	55.04	56.02	54.33	55.54	431407
2017-01-24	55.82	56.46	55.52	56.21	214225
2017-01-25	56.62	57.14	56.23	56.43	290434
2017-01-26	56.52	56.85	55.50	55.53	192002
2017-01-27	55.66	55.88	54.71	55.06	428066
2017-01-30	53.26	54.31	52.79	54.16	810055
2017-01-31	53.16	54.60	51.95	54.37	820205
2017-02-01	54.50	55.89	54.23	55.04	451581
2017-02-02	54.52	55.15	53.96	54.07	410819
2017-02-03	53.62	54.05	51.86	51.99	1284000
2017-02-06	51.76	54.19	51.76	53.06	816447
2017-02-07	53.00	54.11	53.00	53.08	575434
2017-02-08	53.02	53.83	52.66	53.79	835994
2017-02-09	53.87	54.63	53.21	53.29	1124310
2017-02-10	56.01	60.91	56.00	59.83	1932268
2017-02-13	59.30	59.72	57.99	58.07	799272
2017-02-14	57.87	59.16	57.79	58.35	451679
2017-02-15	58.19	58.24	57.15	57.52	439790
2017-02-16	57.46	58.21	56.52	56.76	350518
2017-02-17	56.75	57.02	56.18	56.81	417574
2017-02-21	56.69	57.78	55.82	56.08	807634
2017-02-22	56.24	56.57	55.75	56.11	286804
2017-02-23	56.20	56.59	55.43	55.55	348632
2017-02-24	55.35	56.28	55.16	55.73	233179
2017-02-27	55.72	56.95	55.72	56.71	384614
2017-02-28	56.46	56.91	54.58	54.94	547608
2017-03-01	55.71	56.00	54.68	55.64	285922
2017-03-02	55.58	56.10	54.96	55.76	411102
2017-03-03	55.73	55.73	54.76	55.04	269168
2017-03-06	54.82	55.24	54.50	55.08	172642
2017-03-07	54.79	55.01	54.35	54.79	224674
2017-03-08	54.94	55.42	54.79	55.21	177275
2017-03-09	55.26	55.61	55.00	55.16	267655
2017-03-10	55.53	55.83	55.07	55.49	196349
2017-03-13	55.61	55.91	55.35	55.58	194831
2017-03-14	55.58	56.47	55.58	56.12	222916
2017-03-15	56.18	57.49	56.12	57.19	238001
2017-03-16	57.25	57.73	56.86	57.32	278290
2017-03-17	57.08	57.50	56.91	57.36	795017
2017-03-20	57.36	57.57	56.65	57.53	563701
2017-03-21	57.73	57.80	56.44	57.51	322334
2017-03-22	57.27	57.50	56.36	57.46	256860
2017-03-23	57.61	57.87	56.75	57.61	325519
2017-03-24	57.73	58.11	57.39	57.86	245255
2017-03-27	57.40	58.51	57.03	58.45	254113
2017-03-28	58.35	58.53	57.83	58.25	354414
2017-03-29	58.14	59.59	58.14	59.41	219549
2017-03-30	58.88	59.01	58.29	58.88	222487
2017-03-31	58.93	59.10	58.66	58.75	206414
2017-04-03	58.95	59.01	58.20	58.31	260401
2017-04-04	58.23	58.45	57.16	57.68	244330
2017-04-05	57.91	58.00	57.01	57.26	255853
2017-04-06	57.40	58.34	57.40	58.01	188919
2017-04-07	57.89	58.34	57.62	58.14	180912
2017-04-10	58.07	59.25	57.90	58.62	148064
2017-04-11	58.48	59.09	58.48	58.92	222243
2017-04-12	58.80	59.05	58.26	58.51	201588
2017-04-13	58.63	58.72	57.97	58.06	124927
2017-04-17	58.24	58.86	58.07	58.81	160699
2017-04-18	58.61	58.72	58.04	58.29	124505
2017-04-19	58.60	59.11	58.35	58.79	109360
2017-04-20	59.22	59.72	58.90	59.36	246574
2017-04-21	59.38	59.42	58.16	58.44	172442
2017-04-24	59.11	59.40	58.55	58.97	185744
2017-04-25	59.21	59.72	59.08	59.31	154180
2017-04-26	59.50	60.00	59.10	59.43	259705
2017-04-27	59.85	59.86	58.66	59.77	250492
2017-04-28	56.26	57.14	54.18	56.62	731934
2017-05-01	56.50	56.60	55.35	56.06	341366
2017-05-02	56.00	57.18	56.00	56.91	199476
2017-05-03	56.94	56.96	55.80	56.30	154016
2017-05-04	56.33	56.95	56.19	56.59	141657
2017-05-05	56.79	57.22	56.28	57.03	137339
2017-05-08	57.20	57.70	57.10	57.16	199681
2017-05-09	56.87	57.85	56.87	57.51	107236
2017-05-10	57.13	58.16	56.99	57.75	146628
2017-05-11	57.42	57.42	55.87	56.38	205452
2017-05-12	56.14	56.14	55.23	55.57	202657
2017-05-15	55.74	56.05	55.37	55.69	162369
2017-05-16	55.33	55.33	54.40	54.52	277623
2017-05-17	53.74	53.82	51.82	52.00	590293
2017-05-18	52.20	52.86	51.96	52.02	499392
2017-05-19	52.18	52.86	51.56	52.66	313408
2017-05-22	52.80	53.83	52.73	53.17	157404
2017-05-23	52.54	53.52	52.00	53.25	215446
2017-05-24	53.25	53.65	52.51	52.81	182722
2017-05-25	53.42	53.92	53.31	53.35	126326
2017-05-26	53.55	54.23	53.45	53.98	145214
2017-05-30	53.88	54.53	53.39	54.23	232749
2017-05-31	54.19	54.53	53.58	54.28	173224
2017-06-01	54.50	55.08	54.08	55.06	132036
2017-06-02	55.23	55.85	55.06	55.37	169725
2017-06-05	55.44	55.93	55.00	55.64	121515
2017-06-06	55.52	55.99	55.22	55.58	185308
2017-06-07	55.60	56.05	55.23	55.66	124790
2017-06-08	55.88	56.49	55.63	55.78	124470
2017-06-09	56.09	57.34	55.74	57.26	188102
2017-06-12	57.21	58.11	57.01	57.54	204229
2017-06-13	57.64	57.64	56.69	57.35	157878
2017-06-14	57.42	57.53	56.93	57.38	128407
2017-06-15	56.79	57.48	56.53	57.47	131021
2017-06-16	56.98	57.07	56.29	56.59	297701
2017-06-19	56.83	57.40	56.52	56.96	159271
2017-06-20	56.80	56.80	54.66	54.93	190893
2017-06-21	54.97	55.41	54.54	54.89	197597
2017-06-22	54.90	55.90	54.62	55.56	107218
2017-06-23	55.56	56.65	55.00	56.55	834275
2017-06-26	56.72	57.04	56.19	56.44	102113
2017-06-27	56.41	56.82	56.03	56.72	102887
2017-06-28	57.01	57.77	56.84	56.97	165270
2017-06-29	57.10	57.98	56.78	57.42	194562
2017-06-30	57.72	58.47	57.53	58.06	199192
2017-07-03	58.28	58.45	57.90	58.19	66509
2017-07-05	58.13	58.13	57.50	57.93	143815
2017-07-06	57.62	57.62	56.53	56.78	118338
2017-07-07	56.89	57.68	56.73	57.54	85345
2017-07-10	57.45	57.45	56.47	56.64	88846
2017-07-11	56.75	56.83	55.18	55.68	148365
2017-07-12	56.02	56.31	55.62	55.88	75593
2017-07-13	55.83	56.30	55.57	56.10	99728
2017-07-14	56.10	56.19	55.50	55.86	79053
2017-07-17	55.85	56.68	55.75	55.95	118865
2017-07-18	55.75	56.52	55.20	56.30	201567
2017-07-19	56.30	57.31	56.25	57.12	130951
2017-07-20	57.27	58.15	56.78	57.95	368593
2017-07-21	57.95	57.95	57.03	57.64	194698
2017-07-24	57.55	57.55	56.19	56.65	280655
2017-07-25	56.91	58.40	56.65	57.40	324017
2017-07-26	57.53	57.89	57.13	57.81	124168
2017-07-27	57.80	58.30	57.49	57.67	178594
2017-07-28	57.65	62.09	57.65	62.01	514244
2017-07-31	61.74	61.74	59.98	60.58	424117
2017-08-01	60.69	60.94	59.79	59.91	202207
2017-08-02	60.01	60.65	58.83	58.89	165906
2017-08-03	58.90	59.92	58.64	58.86	113048
2017-08-04	59.10	59.70	58.85	59.12	104978
2017-08-07	59.14	59.78	59.13	59.47	108271
2017-08-08	59.86	60.30	59.21	59.43	115805
2017-08-09	59.17	59.61	58.85	59.07	114207
2017-08-10	58.77	59.27	58.00	58.11	128830
2017-08-11	58.36	58.82	57.38	58.21	111333
2017-08-14	58.58	58.98	58.57	58.95	92125
2017-08-15	58.60	59.23	57.67	58.03	162202
2017-08-16	58.09	58.49	57.69	58.22	107168
2017-08-17	58.01	58.35	57.43	57.63	166409
2017-08-18	57.25	57.62	55.98	56.45	147062
2017-08-21	56.34	56.34	55.71	55.90	78350
2017-08-22	56.11	56.19	55.39	55.40	170057
2017-08-23	55.52	55.53	54.89	55.22	160391
2017-08-24	55.54	56.43	55.48	56.29	121950
2017-08-25	56.51	57.35	56.31	57.19	94242
2017-08-28	57.09	57.52	56.78	57.35	101931
2017-08-29	56.92	57.48	56.47	57.00	133551
2017-08-30	57.11	57.25	56.75	56.88	81366
2017-08-31	56.92	57.68	56.92	57.29	124986
2017-09-01	57.55	58.24	57.30	58.17	109806
2017-09-05	58.14	58.65	57.50	58.02	112842
2017-09-06	58.20	58.93	58.17	58.69	125452
2017-09-07	58.92	58.92	58.04	58.34	90846
2017-09-08	58.35	58.82	58.05	58.25	95638
2017-09-11	58.53	59.07	58.48	58.64	140614
2017-09-12	58.75	58.75	58.27	58.60	145897
2017-09-13	58.74	59.25	58.54	59.24	113249
2017-09-14	59.23	59.23	58.04	58.62	118941
2017-09-15	58.76	59.33	58.26	59.04	206315
2017-09-18	59.04	59.14	58.18	58.35	77370
2017-09-19	58.34	58.55	57.93	58.41	145389
2017-09-20	58.41	58.82	57.97	58.63	109099
2017-09-21	58.62	58.68	57.89	58.40	106796
2017-09-22	58.18	58.71	58.06	58.31	126587
2017-09-25	58.29	59.00	57.80	57.85	109884
2017-09-26	57.93	59.32	57.50	59.03	155954
2017-09-27	58.95	60.14	58.60	59.98	162159
2017-09-28	59.93	61.05	59.93	60.73	274137
2017-09-29	61.00	61.79	59.16	61.58	238870
2017-10-02	61.75	62.08	60.84	62.06	165985
2017-10-03	61.92	62.25	60.54	61.70	191028
2017-10-04	61.75	62.02	60.51	61.46	108860
2017-10-05	62.02	63.11	59.98	62.45	172154
2017-10-06	62.44	62.92	61.84	62.62	130689
2017-10-09	62.58	62.58	61.56	61.90	144878
2017-10-10	62.24	62.48	62.11	62.34	103164
2017-10-11	61.95	62.07	60.33	60.41	161684
2017-10-12	59.98	60.48	59.06	60.40	209359
2017-10-13	60.63	61.04	60.03	60.29	214904
2017-10-16	60.21	60.88	59.93	60.12	245258
2017-10-17	60.39	61.06	59.39	59.76	114529
2017-10-18	59.96	60.79	59.28	60.65	147417
2017-10-19	60.41	60.90	59.52	60.80	234103
2017-10-20	61.29	62.81	60.79	61.83	305963
2017-10-23	62.02	63.65	61.38	62.45	240588
2017-10-24	62.79	63.52	61.30	62.63	315500
2017-10-25	62.69	63.03	61.78	62.99	138122
2017-10-26	63.32	64.63	61.66	64.32	319633
2017-10-27	65.03	67.60	62.96	65.14	386796
2017-10-30	64.32	64.49	62.66	63.59	369857
2017-10-31	63.34	63.56	62.13	62.38	354102
2017-11-01	62.29	63.09	61.97	62.18	242023
2017-11-02	62.15	62.24	61.34	61.96	216091
2017-11-03	61.96	62.44	61.55	61.79	188980
2017-11-06	61.82	62.43	61.54	61.99	104308
2017-11-07	61.99	62.04	60.76	61.16	131838
2017-11-08	61.06	61.87	60.85	61.61	136185
2017-11-09	61.55	62.14	60.84	62.13	145328
2017-11-10	62.27	63.30	62.27	62.52	124189
2017-11-13	62.33	63.39	62.15	62.81	186131
2017-11-14	62.47	63.42	62.17	63.38	187731
2017-11-15	62.95	63.97	62.40	63.92	190332
2017-11-16	64.00	65.39	63.54	65.22	162811
2017-11-17	65.23	66.77	65.23	66.45	228862
2017-11-20	66.69	67.98	66.31	67.84	256333
2017-11-21	67.66	68.50	67.10	68.11	181803
2017-11-22	68.13	68.59	67.48	68.28	150816
2017-11-24	68.32	68.74	68.04	68.34	66335
2017-11-27	68.75	69.60	68.20	68.40	277557
2017-11-28	68.25	68.98	67.06	68.92	216727
2017-11-29	68.99	70.77	68.37	70.28	230049
2017-11-30	70.49	71.65	69.81	70.31	198685
2017-12-01	70.15	70.33	68.27	69.89	158353
2017-12-04	70.31	70.74	69.52	69.67	146798
2017-12-05	69.92	70.24	68.64	68.94	105072
2017-12-06	69.17	70.05	69.17	69.59	137438
2017-12-07	70.01	70.59	69.43	69.58	126372
2017-12-08	69.70	70.35	69.02	69.13	228290
2017-12-11	69.03	69.43	68.20	68.28	213438
2017-12-12	67.35	68.77	67.32	68.21	303991
2017-12-13	68.50	69.33	68.26	69.09	239340
2017-12-14	69.47	69.82	68.33	68.61	246863
2017-12-15	68.88	70.62	68.61	70.11	409991
2017-12-18	70.48	71.39	70.45	71.19	407079
2017-12-19	71.49	71.82	70.75	71.07	212019
2017-12-20	71.30	71.53	70.76	71.33	224586
2017-12-21	71.35	71.68	70.80	71.12	114167
2017-12-22	71.06	71.68	70.56	71.60	76851
2017-12-26	71.65	72.53	71.62	71.97	111770
2017-12-27	71.98	72.49	71.42	71.53	77916
2017-12-28	71.78	71.78	71.05	71.57	135251
2017-12-29	71.77	72.54	71.65	71.88	192556
2018-01-02	72.40	73.59	72.16	73.04	247328
2018-01-03	73.17	73.32	71.75	71.96	281533
2018-01-04	72.41	72.41	70.50	72.02	202734
2018-01-05	72.06	72.39	71.65	72.00	193630
2018-01-08	72.50	73.24	72.50	72.76	396205
2018-01-09	72.81	73.25	72.17	72.19	167840
2018-01-10	71.86	72.32	70.50	72.32	164439
2018-01-11	72.54	73.31	72.20	73.24	281635
2018-01-12	73.29	73.58	72.86	73.50	137472
2018-01-16	73.74	74.64	72.07	72.48	192645
2018-01-17	72.80	73.41	72.03	73.05	232060
2018-01-18	73.21	73.40	72.01	72.81	112721
2018-01-19	72.98	74.02	72.76	73.91	234838
2018-01-22	74.04	74.52	73.01	74.20	205407
2018-01-23	74.48	75.50	73.90	75.07	147391
2018-01-24	75.33	76.00	74.16	74.29	123953
2018-01-25	74.60	74.76	73.73	74.59	128129
2018-01-26	75.03	75.12	74.41	74.89	191609
2018-01-29	74.89	75.81	74.63	74.78	163026
2018-01-30	74.12	75.52	74.12	74.59	216590
2018-01-31	74.85	75.13	74.27	74.67	124655
2018-02-01	74.21	75.93	73.28	75.88	239030
2018-02-02	75.82	78.26	74.37	75.08	210468
2018-02-05	74.70	75.30	73.06	73.16	269039
2018-02-06	72.24	74.57	71.75	73.87	291981
2018-02-07	74.11	75.63	74.11	75.33	323621
2018-02-08	75.07	76.58	73.25	73.30	325634
2018-02-09	76.24	79.21	73.70	76.70	779465
2018-02-12	76.69	77.80	72.26	73.30	821817
2018-02-13	73.15	74.95	70.36	74.66	426616
2018-02-14	74.05	77.25	73.01	76.24	433609
2018-02-15	76.34	76.84	75.79	76.19	327661
2018-02-16	75.90	76.53	74.57	74.70	272719
2018-02-20	74.38	74.85	73.60	73.78	265077
2018-02-21	73.83	75.48	73.01	74.44	202403
2018-02-22	74.61	75.39	74.01	75.12	156480
2018-02-23	75.54	75.74	74.47	75.70	215805
2018-02-26	76.09	77.68	75.57	77.40	238084
2018-02-27	77.00	77.99	76.16	76.81	183327
2018-02-28	76.73	77.17	75.55	75.58	205821
2018-03-01	75.50	76.50	74.01	75.96	177826
2018-03-02	75.56	76.99	74.23	76.76	252623
2018-03-05	76.49	78.07	76.11	77.41	215208
2018-03-06	77.69	78.50	76.72	78.26	184173
2018-03-07	77.77	78.68	77.26	78.47	252672
2018-03-08	78.63	78.75	75.80	76.35	182872
2018-03-09	76.85	79.35	76.85	79.16	337078
2018-03-12	79.33	79.38	77.44	77.59	215740
2018-03-13	78.26	79.02	77.46	77.49	211422
2018-03-14	77.86	78.06	76.86	77.26	205878
2018-03-15	77.35	77.92	76.72	77.00	201266
2018-03-16	76.96	78.42	76.96	77.93	321365
2018-03-19	77.81	78.25	76.72	77.16	244762
2018-03-20	77.11	77.79	76.84	77.32	173187
2018-03-21	77.18	78.13	77.18	77.48	112168
2018-03-22	76.82	77.95	76.50	76.74	187691
2018-03-23	76.96	77.98	75.11	75.99	230897
2018-03-26	76.91	78.16	76.66	78.00	220492
2018-03-27	78.00	78.20	76.11	76.69	237052
2018-03-28	77.02	77.63	75.64	75.74	217810
2018-03-29	76.34	77.49	76.34	76.43	267903
2018-04-02	76.21	76.99	74.28	75.14	239819
2018-04-03	75.45	76.42	75.29	76.30	252830
2018-04-04	75.43	78.26	75.43	78.14	218015
2018-04-05	78.66	79.86	76.83	79.79	183919
2018-04-06	79.39	80.22	78.13	78.85	217899
2018-04-09	79.48	79.53	78.50	78.53	183883
2018-04-10	79.07	80.87	78.30	80.69	458224
2018-04-11	80.70	83.13	80.63	82.01	456129
2018-04-12	82.46	82.84	80.65	80.76	346603
2018-04-13	80.92	81.50	79.64	79.84	248430
2018-04-16	79.91	80.56	79.49	79.86	242878
2018-04-17	80.33	81.10	80.24	80.57	223267
2018-04-18	80.97	80.97	79.88	79.99	97779
2018-04-19	79.92	80.16	79.30	79.93	153127
2018-04-20	79.52	80.03	78.82	78.97	211166
2018-04-23	79.92	81.06	79.36	80.52	220980
2018-04-24	80.80	81.07	79.54	79.81	227103
2018-04-25	80.14	80.95	79.24	80.70	288778
2018-04-26	80.93	82.61	79.35	82.09	281608
2018-04-27	86.00	87.97	83.70	84.51	505030
2018-04-30	84.35	84.95	81.95	83.01	449705
2018-05-01	82.28	82.98	80.91	82.82	329301
2018-05-02	82.88	83.51	81.72	82.22	252064
2018-05-03	81.59	81.65	80.61	81.03	338692
2018-05-04	80.83	81.16	79.96	81.08	395854
2018-05-07	81.49	82.33	81.38	82.08	274240
2018-05-08	81.87	83.00	81.82	82.43	249649
2018-05-09	82.41	82.87	81.94	82.31	275622
2018-05-10	82.41	82.97	81.98	82.38	172673
2018-05-11	82.39	82.95	82.17	82.22	184476
2018-05-14	82.39	82.77	82.10	82.52	158083
2018-05-15	82.47	83.79	82.22	82.99	174340
2018-05-16	83.16	85.24	83.16	84.79	257449
2018-05-17	84.75	85.96	84.60	85.60	303797
2018-05-18	85.51	85.86	84.52	85.72	417599
2018-05-21	85.81	86.88	85.61	86.21	296312
2018-05-22	86.42	86.42	85.45	85.66	191386
2018-05-23	85.67	86.71	85.42	86.30	331015
2018-05-24	86.31	87.30	86.00	87.10	127011
2018-05-25	86.96	87.98	86.78	87.52	169535
2018-05-29	87.36	88.86	87.07	88.46	330857
2018-05-30	88.53	89.59	88.52	88.55	246098
2018-05-31	88.27	88.89	87.01	87.11	290876
2018-06-01	87.65	88.91	87.03	88.83	202205
2018-06-04	89.19	89.79	88.83	89.42	255061
2018-06-05	89.62	90.97	88.85	90.80	282226
2018-06-06	90.98	91.64	90.84	91.31	207593
2018-06-07	91.34	91.91	91.07	91.39	192757
2018-06-08	91.54	92.64	91.18	92.15	200908
2018-06-11	92.45	93.22	91.91	92.01	228387
2018-06-12	91.91	93.20	91.34	92.62	207516
2018-06-13	92.50	92.50	91.21	91.21	277613
2018-06-14	91.21	91.42	90.71	91.04	267762
2018-06-15	90.84	92.12	90.55	91.67	390765
2018-06-18	91.05	92.70	90.77	92.63	274326
2018-06-19	92.18	92.70	91.50	92.59	243709
2018-06-20	93.24	93.28	92.21	93.06	320741
2018-06-21	93.23	93.59	92.04	92.60	312715
2018-06-22	92.61	92.75	89.91	91.02	3457185
2018-06-25	90.84	91.95	90.69	91.34	375481
2018-06-26	92.44	93.20	92.17	93.08	283564
2018-06-27	92.96	94.33	90.76	90.84	292702
2018-06-28	90.81	91.35	89.70	90.98	361196
2018-06-29	91.51	92.51	91.23	91.47	274406
2018-07-02	91.46	91.46	89.16	90.24	649963
2018-07-03	90.27	91.50	90.08	90.49	214902
2018-07-05	90.85	91.21	89.54	90.64	411831
2018-07-06	90.74	91.82	90.52	91.22	235975
2018-07-09	91.56	92.23	90.77	92.11	496274
2018-07-10	92.31	92.80	91.20	91.87	636253
2018-07-11	91.69	92.33	89.82	91.28	312212
2018-07-12	91.36	91.86	90.78	91.31	185802
2018-07-13	91.14	93.14	91.00	92.07	323511
2018-07-16	90.41	92.80	90.41	92.53	234839
2018-07-17	92.22	94.40	92.22	93.76	215886
2018-07-18	92.68	93.58	92.26	93.43	422809
2018-07-19	93.21	94.40	92.83	94.32	204876
2018-07-20	94.20	95.58	93.85	93.96	298472
2018-07-23	94.34	94.90	92.91	93.65	300733
2018-07-24	94.33	94.41	91.13	92.17	391118
2018-07-25	90.52	93.15	90.50	92.94	468212
2018-07-26	92.71	94.39	91.40	92.52	465209
2018-07-27	94.85	94.85	82.14	85.38	1296572
2018-07-30	85.28	87.23	83.94	85.33	676598
2018-07-31	86.17	87.51	85.71	86.98	513411
2018-08-01	86.85	87.64	86.08	87.17	656907
2018-08-02	87.11	88.34	86.41	87.80	397849
2018-08-03	87.91	88.12	86.18	86.59	208082
2018-08-06	86.81	87.88	86.64	87.51	276432
2018-08-07	88.27	88.85	87.64	88.43	317341
2018-08-08	88.59	89.20	88.16	88.21	297440
2018-08-09	88.34	91.53	88.34	90.67	445537
2018-08-10	89.97	90.97	89.97	90.13	152323
2018-08-13	90.22	90.49	89.33	89.47	169268
2018-08-14	89.94	91.13	89.31	90.28	185036
2018-08-15	91.50	91.73	89.19	91.55	484020
2018-08-16	91.60	91.75	89.32	89.54	255689
2018-08-17	89.70	91.26	89.66	90.87	422287
2018-08-20	91.00	91.62	90.79	91.37	218428
2018-08-21	91.73	92.55	91.15	91.35	189362
2018-08-22	91.08	91.84	90.62	90.88	164327
2018-08-23	90.89	91.40	90.18	90.59	207643
2018-08-24	90.44	90.70	89.93	90.49	200672
2018-08-27	90.66	91.19	89.26	90.00	339889
2018-08-28	89.83	90.94	89.83	90.69	288162
2018-08-29	90.67	91.45	89.31	91.14	257075
2018-08-30	90.88	90.88	89.49	89.74	161686
2018-08-31	89.75	90.91	89.63	90.70	179050
2018-09-04	90.61	91.51	90.22	91.00	220845
2018-09-05	90.88	90.88	89.83	90.12	189186
2018-09-06	90.56	91.49	90.17	90.99	266019
2018-09-07	90.77	91.76	90.62	90.73	259925
2018-09-10	91.11	92.92	91.11	92.57	309225
2018-09-11	92.84	93.00	92.11	92.37	207039
2018-09-12	92.45	92.48	91.23	92.30	192270
2018-09-13	92.29	92.85	91.89	92.07	148669
2018-09-14	92.08	92.41	90.95	91.72	123126
2018-09-17	91.73	91.73	90.30	90.53	227134
2018-09-18	90.91	93.30	90.36	92.32	238107
2018-09-19	92.17	92.44	91.00	91.76	187954
2018-09-20	91.91	92.01	90.84	91.84	164534
2018-09-21	92.14	92.39	90.10	91.20	287928
2018-09-24	90.93	91.35	90.13	90.39	203639
2018-09-25	90.25	91.20	89.88	90.65	174102
2018-09-26	90.55	92.26	90.29	91.64	223154
2018-09-27	91.78	93.20	91.78	92.72	202417
2018-09-28	92.56	94.00	92.56	93.07	223779
2018-10-01	93.43	93.93	92.95	93.32	194182
2018-10-02	93.07	93.07	90.26	90.36	201515
2018-10-03	90.95	92.12	90.54	91.94	192246
2018-10-04	91.55	91.55	89.11	89.56	225785
2018-10-05	89.38	90.62	88.60	89.53	195180
2018-10-08	89.59	90.32	88.24	89.60	303028
2018-10-09	89.39	90.40	88.42	89.48	147902
2018-10-10	89.13	89.13	85.75	85.85	309866
2018-10-11	85.30	87.10	84.99	85.10	308075
2018-10-12	85.99	87.75	85.99	87.11	373884
2018-10-15	87.21	88.26	87.14	87.52	316411
2018-10-16	87.72	89.45	85.98	89.24	308704
2018-10-17	89.23	89.40	87.87	88.82	172455
2018-10-18	88.40	89.50	87.37	87.89	211074
2018-10-19	88.41	88.41	85.75	85.87	308839
2018-10-22	85.69	87.79	85.69	87.23	301584
2018-10-23	86.10	87.92	85.66	87.45	377661
2018-10-24	87.36	88.23	86.06	86.21	276101
2018-10-25	87.42	88.33	86.85	87.70	484166
2018-10-26	89.23	89.95	83.95	85.57	762682
2018-10-29	87.07	91.28	86.94	89.80	381505
2018-10-30	89.82	93.47	89.82	92.06	423044
2018-10-31	92.60	93.21	90.18	90.28	358559
2018-11-01	90.47	91.30	90.07	91.27	451865
2018-11-02	91.29	93.48	90.84	93.48	365437
2018-11-05	93.00	93.90	91.94	93.17	290235
2018-11-06	92.78	93.17	91.52	92.67	339337
2018-11-07	92.65	93.24	91.47	92.90	404649
2018-11-08	92.95	94.19	92.10	93.69	457482
2018-11-09	93.73	94.32	92.55	93.05	219623
2018-11-12	92.93	94.00	91.54	91.64	187717
2018-11-13	91.63	92.50	90.90	91.26	285478
2018-11-14	91.87	93.58	90.73	92.06	266448
2018-11-15	91.50	92.53	89.61	91.82	341673
2018-11-16	91.35	91.75	90.29	90.53	530480
2018-11-19	90.49	90.75	88.24	88.63	264848
2018-11-20	87.11	88.78	86.25	88.00	260591
2018-11-21	88.58	90.30	88.18	89.91	211714
2018-11-23	89.26	90.60	89.26	89.83	82341
2018-11-26	90.70	92.10	90.70	91.34	316064
2018-11-27	91.00	91.17	88.00	88.04	303332
2018-11-28	88.32	90.05	88.04	89.86	240534
2018-11-29	92.48	92.48	89.58	90.11	224306
2018-11-30	90.07	92.09	89.78	91.33	253245
2018-12-03	92.35	95.35	92.16	94.94	329904
2018-12-04	95.22	95.74	91.34	92.28	365423
2018-12-06	92.28	92.82	90.01	91.98	581251
2018-12-07	91.71	92.88	88.27	88.37	398531
2018-12-10	88.07	88.96	83.83	88.00	442849
2018-12-11	89.02	89.24	87.26	87.61	278814
2018-12-12	87.75	92.75	87.50	87.74	305557
2018-12-13	87.80	87.87	84.45	84.54	515454
2018-12-14	83.58	86.19	83.34	84.41	431035
2018-12-17	83.77	86.13	83.22	83.36	509933
2018-12-18	83.77	85.82	83.77	84.72	401312
2018-12-19	84.73	85.45	83.20	83.92	572296
2018-12-20	83.77	85.10	82.42	83.67	396593
2018-12-21	84.00	85.06	81.57	81.87	522126
2018-12-24	81.40	81.75	80.03	80.30	131725
2018-12-26	80.68	84.07	80.68	84.02	249901
2018-12-27	83.16	84.73	82.30	84.66	302764
2018-12-28	84.67	85.70	83.27	84.43	197048
2018-12-31	84.68	85.55	83.46	84.09	284499
2019-01-02	82.93	84.59	81.98	83.77	368001
2019-01-03	83.03	83.03	80.95	81.53	362547
2019-01-04	82.63	83.64	81.84	82.98	542426
2019-01-07	82.97	84.20	82.92	83.89	634729
2019-01-08	84.55	85.09	83.54	84.39	452705
2019-01-09	84.42	85.29	83.66	84.01	310610
2019-01-10	81.33	82.65	80.46	81.83	481805
2019-01-11	82.62	84.56	82.10	82.55	333095
2019-01-14	82.22	84.41	81.70	82.62	575691
2019-01-15	82.53	83.37	82.12	82.73	201399
2019-01-16	82.40	83.31	82.13	82.72	199098
2019-01-17	82.37	84.56	81.01	83.84	250972
2019-01-18	84.59	87.00	84.41	86.09	387517
2019-01-22	86.02	86.60	85.14	85.59	280176
2019-01-23	86.24	86.42	84.80	85.69	205991
2019-01-24	85.59	86.54	85.17	86.42	360234
2019-01-25	86.88	88.55	86.88	87.65	352373
2019-01-28	86.80	88.19	86.72	87.54	228576
2019-01-29	87.74	88.23	87.28	87.88	154817
2019-01-30	87.90	88.93	87.27	88.73	177656
2019-01-31	88.70	89.63	86.77	89.19	313499
2019-02-01	89.23	89.93	88.68	89.82	258799
2019-02-04	89.80	91.49	89.59	91.15	349125
2019-02-05	91.69	93.47	91.60	93.26	353713
2019-02-06	92.89	93.62	91.18	93.37	349987
2019-02-07	92.72	93.05	91.24	92.45	567695
2019-02-08	102.80	109.74	102.80	106.86	1701234
2019-02-11	107.33	109.05	106.46	106.97	753797
2019-02-12	107.27	107.54	104.55	105.15	491524
2019-02-13	105.56	106.23	104.23	104.35	636192
2019-02-14	103.57	105.38	103.57	103.96	405823
2019-02-15	104.70	105.92	104.03	104.65	363246
2019-02-19	104.20	105.12	103.80	104.49	291558
2019-02-20	104.48	105.18	103.46	103.70	460561
2019-02-21	103.82	105.42	103.16	104.81	290056
2019-02-22	104.99	105.92	104.75	105.25	293569
2019-02-25	105.96	106.70	104.98	105.29	449983
2019-02-26	105.38	106.13	104.76	105.23	287749
2019-02-27	104.88	105.58	103.99	104.97	214589
2019-02-28	104.69	104.74	102.81	102.95	328703
2019-03-01	103.85	105.81	103.75	105.12	346403
2019-03-04	105.14	105.88	103.30	103.73	274340
2019-03-05	103.88	104.77	103.30	103.40	192308
2019-03-06	103.38	103.75	101.70	101.82	217415
2019-03-07	101.38	101.76	100.78	101.31	348452
2019-03-08	100.50	101.58	100.03	100.96	563170
2019-03-11	101.12	103.26	101.12	102.78	456627
2019-03-12	103.04	103.60	101.80	102.99	209222
2019-03-13	103.21	104.24	103.21	103.48	327981
2019-03-14	103.53	104.21	102.86	103.73	324909
2019-03-15	104.15	104.39	103.12	103.75	440478
2019-03-18	104.27	105.24	103.83	105.01	191862
2019-03-19	105.39	106.00	104.77	105.29	168656
2019-03-20	105.28	105.28	102.76	103.19	243927
2019-03-21	103.33	105.12	102.70	104.99	173946
2019-03-22	104.29	104.29	100.94	101.08	246469
2019-03-25	101.08	103.28	100.31	102.89	328726
2019-03-26	103.61	104.41	102.69	102.89	210374
2019-03-27	102.89	103.65	102.15	103.12	249185
2019-03-28	103.44	105.18	103.31	104.80	375429
2019-03-29	104.86	105.03	103.75	104.18	397563
2019-04-01	104.91	105.90	104.56	104.77	185709
2019-04-02	104.68	104.68	103.03	104.05	203573
2019-04-03	104.33	105.20	103.60	103.76	407601
2019-04-04	103.63	105.34	103.63	105.20	137318
2019-04-05	105.37	106.00	104.00	104.08	422700
2019-04-08	104.06	104.96	103.04	103.20	473917
2019-04-09	102.50	102.99	101.50	101.90	375431
2019-04-10	101.92	102.69	101.64	102.53	524714
2019-04-11	102.95	103.53	102.26	102.60	427936
2019-04-12	103.04	104.15	102.97	103.97	245235
2019-04-15	103.97	104.67	103.20	103.33	148799
2019-04-16	103.88	104.75	103.66	104.24	254210
2019-04-17	104.83	105.17	102.78	103.00	210098
2019-04-18	103.30	103.63	102.13	103.18	247284
2019-04-22	102.93	103.57	101.30	101.90	182016
2019-04-23	102.30	103.42	101.62	103.37	303071
2019-04-24	103.54	105.29	103.19	105.04	392572
2019-04-25	105.46	105.76	103.96	104.45	576563
2019-04-26	106.00	107.00	99.04	101.25	979181
2019-04-29	101.16	101.66	98.35	98.53	660600
2019-04-30	98.95	100.34	98.60	99.97	611553
2019-05-01	100.04	100.58	98.39	98.53	379266
2019-05-02	98.96	99.57	97.87	99.22	401413
2019-05-03	99.34	101.24	99.34	100.00	246330
2019-05-06	98.53	99.70	98.01	99.15	357821
2019-05-07	98.47	98.69	96.09	96.59	475396
2019-05-08	96.51	98.86	96.26	98.14	997207
2019-05-09	97.60	98.55	96.40	96.73	200771
2019-05-10	96.59	96.80	95.18	96.40	280317
2019-05-13	95.00	95.18	92.55	92.72	381719
2019-05-14	92.82	95.08	92.76	94.35	355301
2019-05-15	93.52	95.09	92.52	94.86	534213
2019-05-16	94.94	98.24	94.62	97.77	832017
2019-05-17	97.29	98.86	96.88	97.20	591366
2019-05-20	96.58	97.95	95.95	97.60	453772
2019-05-21	98.02	98.25	97.17	98.18	276359
2019-05-22	97.60	98.31	97.40	98.07	165437
2019-05-23	97.32	97.88	95.52	96.64	171512
2019-05-24	97.10	97.96	96.79	97.12	297409
2019-05-28	97.26	98.13	96.28	96.36	132811
2019-05-29	95.66	95.67	94.02	94.21	251514
2019-05-30	94.42	94.76	93.52	93.76	252802
2019-05-31	92.50	93.84	92.23	93.78	273948
2019-06-03	93.89	95.37	93.34	94.43	200247
2019-06-04	95.23	96.07	94.65	95.90	244027
2019-06-05	96.86	98.49	94.97	96.32	173912
2019-06-06	96.38	96.90	94.82	95.72	199117
2019-06-07	96.22	97.82	96.05	97.39	168290
2019-06-10	97.60	98.59	96.66	96.82	209569
2019-06-11	97.33	98.23	95.06	97.10	249909
2019-06-12	97.50	97.50	95.73	95.92	130385
2019-06-13	95.90	97.50	95.89	97.14	330102
2019-06-14	96.86	98.85	96.44	98.72	191881
2019-06-17	98.78	99.31	98.19	98.51	262902
2019-06-18	99.14	101.02	98.66	100.80	300431
2019-06-19	100.74	100.74	98.51	98.90	213538
2019-06-20	99.83	100.49	99.12	100.33	340183
2019-06-21	100.03	100.59	99.02	99.64	389848
2019-06-24	99.68	100.36	98.68	98.77	291550
2019-06-25	98.95	99.24	97.87	98.00	258466
2019-06-26	98.14	99.01	98.02	98.25	239798
2019-06-27	98.56	99.10	97.97	98.53	303488
2019-06-28	98.81	100.28	98.81	100.16	475673
2019-07-01	101.00	101.93	100.23	101.03	199516
2019-07-02	100.83	101.32	99.16	99.62	178829
2019-07-03	99.69	101.45	99.36	101.45	172547
2019-07-05	100.67	101.04	99.64	100.72	142386
2019-07-08	100.72	101.90	100.57	101.77	178044
2019-07-09	101.63	101.88	100.03	100.38	176941
2019-07-10	100.44	100.71	99.22	99.67	188669
2019-07-11	100.01	100.17	99.25	99.72	144016
2019-07-12	100.11	102.65	100.11	102.27	148928
2019-07-15	102.62	103.22	102.06	102.18	259621
2019-07-16	102.01	103.99	101.75	103.14	210290
2019-07-17	103.29	104.04	102.68	103.76	241936
2019-07-18	103.74	104.48	103.33	104.15	217553
2019-07-19	104.69	105.46	103.70	103.96	187530
2019-07-22	104.19	104.40	102.07	102.17	546294
2019-07-23	104.77	106.27	104.44	104.96	341143
2019-07-24	104.90	106.91	104.79	105.21	270811
2019-07-25	105.10	106.24	104.67	105.03	277664
2019-07-26	106.66	107.00	100.48	103.92	967724
2019-07-29	103.84	106.96	103.84	106.70	455017
2019-07-30	106.04	107.75	105.03	107.47	613505
2019-07-31	107.31	109.44	104.94	105.98	403658
2019-08-01	105.88	106.38	101.90	103.04	318583
2019-08-02	102.45	102.92	100.95	101.90	296168
2019-08-05	100.32	100.97	98.12	98.89	291450
2019-08-06	99.52	100.73	98.29	99.28	171293
2019-08-07	98.61	99.32	98.09	99.02	176728
2019-08-08	99.72	101.25	99.50	100.81	244492
2019-08-09	100.84	101.73	99.50	99.90	182618
2019-08-12	99.29	99.43	96.95	97.07	235907
2019-08-13	97.11	100.77	95.90	98.99	258991
2019-08-14	96.69	96.97	94.54	94.61	296272
2019-08-15	94.10	94.81	91.58	92.10	331360
2019-08-16	92.70	93.85	91.89	93.02	219965
2019-08-19	94.34	94.96	93.07	94.20	531550
2019-08-20	94.05	94.80	93.26	94.18	307180
2019-08-21	95.30	95.79	94.38	95.50	226328
2019-08-22	95.72	96.42	94.76	96.28	208271
2019-08-23	94.84	96.95	92.89	93.09	497302
2019-08-26	94.05	94.76	92.67	94.24	212576
2019-08-27	94.75	94.97	93.54	94.08	208850
2019-08-28	93.51	94.72	93.40	93.62	225104
2019-08-29	94.54	95.87	94.33	94.93	129278
2019-08-30	95.24	95.45	93.46	93.79	259582
2019-09-03	93.62	94.23	90.38	91.47	475562
2019-09-04	91.87	93.04	91.72	92.67	241180
2019-09-05	93.68	95.45	93.27	94.96	238140
2019-09-06	95.43	96.73	95.04	96.21	269407
2019-09-09	96.31	98.59	95.70	98.39	304096
2019-09-10	97.98	99.75	97.44	99.27	348123
2019-09-11	99.56	101.15	98.27	101.13	276879
2019-09-12	101.38	102.02	100.11	101.11	213993
2019-09-13	101.37	101.95	98.82	98.92	236823
2019-09-16	98.23	99.21	97.69	98.30	336265
2019-09-17	98.53	99.06	97.39	98.05	205734
2019-09-18	98.18	98.20	95.81	96.96	446082
2019-09-19	97.18	97.44	95.19	95.34	250490
2019-09-20	95.62	97.07	95.51	95.63	356435
2019-09-23	95.54	96.26	94.83	95.38	227888
2019-09-24	95.51	96.67	94.97	95.58	239041
2019-09-25	95.92	97.68	95.69	97.31	322147
2019-09-26	97.67	98.40	97.01	98.18	249584
2019-09-27	98.58	98.83	96.37	96.59	274886
2019-09-30	96.61	97.42	96.19	96.89	334497
2019-10-01	97.05	98.32	96.74	96.91	272663
2019-10-02	96.22	96.47	92.36	93.79	268833
2019-10-03	94.10	94.20	91.81	93.62	281338
2019-10-04	94.01	94.50	92.96	94.11	257023
2019-10-07	95.55	96.91	94.19	96.14	269611
2019-10-08	95.63	96.21	94.72	95.47	227232
2019-10-09	96.32	96.67	95.66	96.04	186004
2019-10-10	95.95	97.25	95.95	97.19	125009
2019-10-11	98.19	99.83	97.81	98.35	147092
2019-10-14	99.09	99.09	97.74	98.19	118495
2019-10-15	98.38	99.17	98.04	98.78	110058
2019-10-16	98.34	99.71	98.32	99.34	181777
2019-10-17	100.53	101.37	99.93	101.22	252852
2019-10-18	100.35	101.55	99.88	101.12	216049
2019-10-21	101.12	102.88	100.45	101.04	259809
2019-10-22	101.23	102.30	100.74	101.37	137797
2019-10-23	101.12	101.12	95.84	97.12	495587
2019-10-24	97.51	97.51	94.79	95.93	463594
2019-10-25	95.20	95.56	94.02	94.36	426287
2019-10-28	95.12	96.78	94.36	95.14	215215
2019-10-29	95.01	95.73	94.15	94.19	232624
2019-10-30	94.59	95.73	92.81	93.39	670658
2019-10-31	91.43	91.56	87.63	90.45	1212084
2019-11-01	90.99	92.39	89.59	90.40	656915
2019-11-04	90.91	91.25	89.80	90.84	568334
2019-11-05	91.43	93.38	90.88	93.25	440935
2019-11-06	93.57	93.57	91.63	92.55	188604
2019-11-07	93.42	94.88	92.49	93.08	378821
2019-11-08	93.25	93.89	92.62	93.63	235947
2019-11-11	93.39	94.80	93.15	94.25	285617
2019-11-12	94.48	94.77	93.11	93.27	248668
2019-11-13	93.13	93.13	91.77	92.60	285558
2019-11-14	92.51	94.55	92.43	94.44	285381
2019-11-15	94.54	94.54	92.95	93.16	228960
2019-11-18	92.37	92.99	91.85	92.31	603225
2019-11-19	92.28	92.31	90.94	91.44	218400
2019-11-20	91.17	91.49	90.14	90.55	548067
2019-11-21	90.46	90.64	89.89	90.28	498487
2019-11-22	90.55	91.25	90.04	90.71	439063
2019-11-25	89.95	91.45	89.77	91.00	641255
2019-11-26	91.00	93.94	90.85	92.87	587754
2019-11-27	93.58	94.38	92.79	93.24	367700
2019-11-29	93.48	93.60	91.93	92.50	157016
2019-12-02	92.64	92.78	89.83	89.99	334552
2019-12-03	89.37	89.37	87.60	88.34	392456
2019-12-04	88.58	91.30	88.58	91.16	498208
2019-12-05	91.38	92.15	91.19	91.58	326067
2019-12-06	92.24	92.75	90.85	90.97	298824
2019-12-09	91.21	92.33	90.97	91.91	395072
2019-12-10	92.13	92.41	91.54	91.98	357255
2019-12-11	91.79	92.46	91.31	92.19	296848
2019-12-12	92.05	92.89	91.37	92.85	244924
2019-12-13	93.05	93.83	92.57	93.23	314898
2019-12-16	93.96	95.06	93.68	94.26	361587
2019-12-17	94.26	94.56	93.45	94.40	339670
2019-12-18	100.38	101.95	99.53	101.01	1442641
2019-12-19	100.48	101.60	100.01	100.70	1033357
2019-12-20	100.99	102.05	99.60	101.30	5350690
2019-12-23	101.24	101.24	99.51	99.87	485566
2019-12-24	100.00	100.66	99.70	100.05	139129
2019-12-26	100.05	100.61	99.25	100.09	277714
2019-12-27	100.02	100.06	99.32	99.66	271296
2019-12-30	99.51	100.84	99.13	99.89	327837
2019-12-31	99.85	100.65	99.73	100.19	237105
2020-01-02	100.45	100.99	99.62	100.92	370285
2020-01-03	100.00	101.37	99.57	101.24	314617
2020-01-06	100.49	101.45	99.58	100.47	406094
2020-01-07	100.51	101.42	100.00	100.33	370233
2020-01-08	100.49	100.96	100.04	100.37	302172
2020-01-09	100.75	100.75	99.55	99.75	307478
2020-01-10	99.88	100.20	97.61	97.62	246579
2020-01-13	97.84	98.25	97.41	97.51	313495
2020-01-14	97.45	98.55	97.10	97.58	398989
2020-01-15	97.40	97.60	96.65	96.89	533332
2020-01-16	96.35	96.99	95.50	95.88	445541
2020-01-17	96.38	96.70	95.46	95.59	387080
2020-01-21	95.79	98.38	95.36	97.28	585942
2020-01-22	97.84	97.84	96.98	97.13	221638
2020-01-23	96.30	96.52	93.05	95.71	598974
2020-01-24	94.96	94.96	92.86	93.35	473287
2020-01-27	91.87	93.08	90.79	91.76	445961
2020-01-28	92.21	93.97	91.43	93.90	451964
2020-01-29	94.35	94.93	93.91	94.78	328551
2020-01-30	94.37	95.74	94.07	95.53	335460
2020-01-31	95.89	96.00	93.14	93.92	511190
2020-02-03	94.73	95.67	93.87	94.00	375174
2020-02-04	95.37	95.68	94.18	94.45	377029
2020-02-05	95.47	96.07	94.73	94.95	429520
2020-02-06	95.57	95.80	94.08	94.21	591156
2020-02-07	89.00	90.87	87.69	90.45	1846538
2020-02-10	90.53	90.91	89.41	89.83	744878
2020-02-11	90.07	90.65	88.89	90.44	488466
2020-02-12	90.76	92.58	90.72	91.71	619602
2020-02-13	91.53	91.89	90.51	91.08	255950
2020-02-14	91.40	91.80	90.83	91.43	200033
2020-02-18	91.52	91.52	90.62	90.89	230595
2020-02-19	91.34	91.35	90.16	90.17	358676
2020-02-20	90.30	91.65	90.17	91.58	291763
2020-02-21	91.27	91.48	90.20	90.89	450607
2020-02-24	88.09	89.89	87.29	88.04	649143
2020-02-25	88.30	88.57	84.15	84.68	860251
2020-02-26	85.17	86.96	84.37	84.39	646178
2020-02-27	82.96	86.58	81.46	83.69	690139
2020-02-28	81.20	83.85	79.64	81.30	905666
2020-03-02	81.85	82.44	79.91	81.97	841055
2020-03-03	81.97	83.10	78.04	78.13	711326
2020-03-04	79.10	82.38	77.66	82.24	683469
2020-03-05	80.34	84.36	78.60	79.54	358531
2020-03-06	77.21	79.83	76.94	78.81	369799
2020-03-09	74.46	75.53	70.89	72.92	604850
2020-03-10	75.04	75.40	71.95	75.28	508877
2020-03-11	73.52	73.52	67.82	69.08	694868
2020-03-12	64.84	67.93	63.42	64.28	665684
2020-03-13	66.72	70.37	63.27	70.23	653212
2020-03-16	60.00	65.29	58.05	59.92	804674
2020-03-17	60.77	62.55	56.08	60.35	979946
2020-03-18	56.92	59.21	51.82	58.88	613583
2020-03-19	58.55	65.26	56.02	63.45	373783
2020-03-20	64.18	66.45	59.53	60.35	380110
2020-03-23	60.78	60.78	54.59	56.23	345293
2020-03-24	58.82	63.65	58.82	63.01	662380
2020-03-25	63.75	68.58	61.23	64.49	485856
2020-03-26	65.00	70.58	63.97	70.50	597225
2020-03-27	66.76	70.21	66.74	67.74	534327
2020-03-30	68.00	71.71	66.06	70.92	345188
2020-03-31	70.02	71.19	68.78	69.77	433637
2020-04-01	66.49	68.15	64.08	66.18	427926
2020-04-02	65.50	68.10	64.42	65.88	367657
2020-04-03	65.57	66.20	64.16	65.52	294812
2020-04-06	68.33	70.65	67.17	69.80	392521
2020-04-07	71.94	75.19	71.50	72.00	342383
2020-04-08	71.88	73.75	71.41	72.35	287433
2020-04-09	73.93	76.00	73.51	75.21	336982
2020-04-13	75.30	75.30	71.04	72.15	215338
2020-04-14	73.12	74.61	72.40	74.50	330232
2020-04-15	72.48	73.36	69.48	70.89	273874
2020-04-16	71.14	71.14	69.75	70.80	160274
2020-04-17	71.64	74.57	71.64	72.44	468824
2020-04-20	72.09	72.09	69.60	69.70	330370
2020-04-21	67.96	68.53	65.80	65.96	606227
2020-04-22	66.88	69.12	66.19	68.47	304382
2020-04-23	68.63	69.81	66.87	67.29	374768
2020-04-24	68.47	70.40	67.57	69.72	314119
2020-04-27	70.65	74.42	70.65	73.77	252592
2020-04-28	74.59	77.40	74.22	75.57	281587
2020-04-29	77.11	77.79	74.40	74.50	534242
2020-04-30	74.00	74.00	71.41	72.89	458761
2020-05-01	69.10	70.60	65.91	66.99	624876
2020-05-04	66.57	66.88	64.93	65.74	326790
2020-05-05	66.76	67.90	65.15	65.32	371553
2020-05-06	65.78	66.22	63.43	64.37	268037
2020-05-07	65.45	66.87	65.29	65.42	195013
2020-05-08	66.99	67.83	66.51	67.65	299168
2020-05-11	66.67	66.67	64.54	65.49	336717
2020-05-12	65.80	66.31	62.63	62.68	340711
2020-05-13	62.01	62.01	59.08	59.78	408267
2020-05-14	58.94	61.50	57.16	61.41	551860
2020-05-15	60.43	63.10	59.50	62.78	1332986
2020-05-18	65.34	67.39	65.34	67.12	411341
2020-05-19	67.22	68.25	66.12	66.57	331006
2020-05-20	67.28	69.74	67.07	68.12	304302
2020-05-21	67.56	70.06	67.09	70.00	358025
2020-05-22	70.25	70.44	68.33	69.22	259552
2020-05-26	72.12	73.73	72.01	72.92	446743
2020-05-27	74.68	75.99	73.86	75.71	377573
2020-05-28	76.49	76.79	73.56	73.89	334331
2020-05-29	74.00	74.00	72.24	73.06	375312
2020-06-01	73.10	75.56	73.04	75.15	275331
2020-06-02	76.00	76.59	75.28	76.41	361595
2020-06-03	77.48	80.79	76.79	80.61	410095
2020-06-04	80.12	82.19	78.73	82.11	373145
2020-06-05	87.02	87.32	84.40	84.74	412938
2020-06-08	85.57	86.80	85.03	86.75	296012
2020-06-09	85.68	85.79	83.77	84.84	258441
2020-06-10	84.72	84.72	82.57	83.22	397961
2020-06-11	78.88	80.06	77.33	77.91	378516
2020-06-12	80.84	81.04	77.51	79.88	341272
2020-06-15	79.02	79.96	77.37	79.38	229191
2020-06-16	82.75	83.22	80.55	81.75	450227
2020-06-17	81.76	82.48	80.17	80.48	322142
2020-06-18	79.41	80.76	78.85	79.03	323097
2020-06-19	80.49	80.49	78.23	78.65	428540
2020-06-22	78.70	79.46	77.49	79.42	218589
2020-06-23	80.49	80.49	78.83	79.56	252681
2020-06-24	81.08	81.08	77.01	77.74	381713
2020-06-25	76.84	77.72	75.51	77.65	382573
2020-06-26	77.27	78.22	76.13	77.66	895714
2020-06-29	78.36	79.93	77.48	79.86	368225
2020-06-30	79.99	81.11	79.00	80.58	347047
2020-07-01	80.95	81.94	79.88	79.90	246681
2020-07-02	81.43	82.07	79.77	79.97	213037
2020-07-06	81.07	81.30	79.48	79.70	290061
2020-07-07	78.89	79.57	76.62	76.96	281021
2020-07-08	77.02	77.67	76.13	77.26	366736
2020-07-09	77.00	77.64	75.05	75.71	206855
2020-07-10	75.75	77.01	75.04	76.84	235680
2020-07-13	77.26	78.39	75.71	77.21	236255
2020-07-14	76.65	77.55	76.45	76.97	231509
2020-07-15	78.71	80.41	78.71	79.81	330649
2020-07-16	79.50	80.63	79.36	79.99	261705
2020-07-17	80.06	80.06	77.76	77.78	251136
2020-07-20	77.75	78.40	76.57	77.70	161744
2020-07-21	78.39	80.62	78.23	79.67	262756
2020-07-22	79.12	80.35	78.61	79.83	190923
2020-07-23	80.39	82.84	79.32	81.55	439705
2020-07-24	81.50	82.57	80.23	80.41	243377
2020-07-27	80.22	81.60	80.07	81.11	579024
2020-07-28	81.47	82.05	80.64	80.67	270075
2020-07-29	80.87	82.76	80.87	82.51	323776
2020-07-30	81.23	82.03	80.08	80.51	338820
2020-07-31	81.50	82.37	75.16	75.84	632974
2020-08-03	75.66	75.93	73.51	73.72	349971
2020-08-04	73.74	74.70	73.30	73.71	296302
2020-08-05	73.79	77.80	73.59	77.76	442230
2020-08-06	77.15	77.50	74.48	74.68	211625
2020-08-07	74.28	76.19	73.80	76.19	181351
2020-08-10	76.68	80.53	76.28	79.74	365865
2020-08-11	80.69	82.03	79.64	79.85	295113
2020-08-12	80.65	81.13	78.38	79.00	250901
2020-08-13	78.30	79.91	77.92	79.72	297819
2020-08-14	79.38	81.05	78.98	80.86	282959
2020-08-17	80.62	81.85	80.25	81.07	317676
2020-08-18	81.35	81.56	80.11	80.66	243888
2020-08-19	80.18	81.96	80.02	80.85	291266
2020-08-20	80.17	80.64	79.41	79.99	172927
2020-08-21	79.61	80.92	79.61	80.63	247207
2020-08-24	81.41	85.09	81.37	84.97	237117
2020-08-25	85.36	85.57	83.00	83.16	395790
2020-08-26	83.16	83.79	82.62	83.28	209577
2020-08-27	85.36	86.65	84.39	86.06	261686
2020-08-28	86.29	87.87	85.74	87.61	229962
2020-08-31	87.45	87.73	85.53	85.57	315925
2020-09-01	85.41	89.61	85.25	89.46	355346
2020-09-02	90.00	91.39	89.29	90.78	488763
2020-09-03	90.78	91.59	88.80	89.66	231392
2020-09-04	90.71	90.71	88.39	89.83	260580
2020-09-08	88.69	90.38	88.20	88.49	349151
2020-09-09	88.79	89.46	87.84	88.26	311947
2020-09-10	88.85	89.78	88.55	89.10	357685
2020-09-11	89.72	90.88	89.23	89.99	352497
2020-09-14	90.43	91.89	90.33	90.99	362668
2020-09-15	91.52	92.72	91.01	92.28	400479
2020-09-16	92.99	94.40	92.48	92.55	256744
2020-09-17	91.81	92.37	90.44	90.56	223818
2020-09-18	90.63	90.92	88.62	89.25	570389
2020-09-21	87.58	87.84	85.75	87.72	417793
2020-09-22	88.12	89.55	87.77	89.30	273856
2020-09-23	90.28	91.82	89.85	89.99	321361
2020-09-24	89.44	90.92	88.03	90.05	344456
2020-09-25	89.54	90.38	89.04	90.10	265734
2020-09-28	91.15	91.40	89.14	89.19	320806
2020-09-29	89.14	89.14	85.57	86.48	427129
2020-09-30	86.42	88.22	86.00	86.98	487987
2020-10-01	87.48	88.77	87.13	88.29	319646
2020-10-02	85.72	89.43	85.72	88.94	325929
2020-10-05	89.68	90.98	89.48	90.96	248669
2020-10-06	91.27	92.06	89.49	89.71	206238
2020-10-07	90.96	92.14	90.19	91.98	233073
2020-10-08	92.04	93.40	91.83	93.14	178392
2020-10-09	94.61	94.83	93.07	94.53	307291
2020-10-12	94.53	94.75	93.07	93.58	309431
2020-10-13	93.47	93.63	91.90	92.99	213753
2020-10-14	92.45	93.32	91.53	92.50	217082
2020-10-15	91.74	94.21	91.69	93.85	387104
2020-10-16	94.00	94.00	91.99	92.67	169140
2020-10-19	93.20	93.88	92.31	92.53	199828
2020-10-20	93.43	93.67	91.83	92.05	481062
2020-10-21	93.63	94.57	92.40	92.49	473576
2020-10-22	92.20	98.90	87.63	98.60	941114
2020-10-23	99.23	99.23	94.82	95.83	295077
2020-10-26	94.41	95.93	93.34	95.81	259660
2020-10-27	95.72	96.63	95.20	96.02	286804
2020-10-28	94.13	95.89	92.11	93.71	518588
2020-10-29	94.31	96.73	92.33	96.27	444580
2020-10-30	81.52	84.50	73.12	74.59	1662775
2020-11-02	74.86	77.44	74.02	74.73	775902
2020-11-03	76.48	79.65	75.11	79.20	660861
2020-11-04	79.35	80.74	77.82	79.02	341863
2020-11-05	80.10	80.33	79.27	79.99	217670
2020-11-06	80.47	80.47	78.25	78.66	279267
2020-11-09	85.00	85.00	79.73	79.88	490894
2020-11-10	80.53	81.57	79.36	81.39	412939
2020-11-11	81.50	81.50	78.94	80.10	391999
2020-11-12	79.79	80.00	77.08	77.52	325212
2020-11-13	77.82	78.78	77.20	78.34	413524
2020-11-16	80.20	80.59	78.56	80.49	375470
2020-11-17	80.20	85.00	79.33	83.00	755816
2020-11-18	83.43	84.43	82.55	82.77	236163
2020-11-19	82.04	84.18	81.12	83.89	288336
2020-11-20	83.99	84.45	82.27	84.27	647452
2020-11-23	84.63	85.85	82.83	85.26	294875
2020-11-24	86.52	86.73	85.40	85.75	325276
2020-11-25	85.89	86.05	84.26	84.52	237698
2020-11-27	84.56	85.04	84.00	84.66	108370
2020-11-30	84.67	84.80	81.76	81.93	333905
2020-12-01	82.81	83.58	82.24	83.19	259379
2020-12-02	83.51	84.18	82.51	83.65	277537
2020-12-03	83.35	85.13	82.97	84.74	306850
2020-12-04	84.96	87.01	84.52	87.00	252794
2020-12-07	87.17	87.46	86.22	87.24	219787
2020-12-08	86.43	88.20	85.85	87.87	415423
2020-12-09	86.27	87.83	83.53	84.53	438776
2020-12-10	84.45	84.98	83.14	84.23	421507
2020-12-11	83.55	85.15	82.82	83.16	242384
2020-12-14	84.37	84.62	82.81	83.69	324176
2020-12-15	84.00	86.29	83.56	86.09	324470
2020-12-16	85.72	87.21	85.64	86.74	203634
2020-12-17	87.49	87.83	85.56	85.87	315438
2020-12-18	86.08	88.51	85.06	88.28	554532
2020-12-21	87.35	89.16	86.35	88.57	280178
2020-12-22	88.58	89.03	86.40	88.92	286311
2020-12-23	89.21	90.83	89.17	90.48	171178
2020-12-24	90.99	90.99	89.21	90.15	115361
2020-12-28	90.70	90.70	87.01	88.06	240163
2020-12-29	88.36	89.29	86.10	87.75	173026
2020-12-30	88.01	89.37	87.40	88.44	127285
2020-12-31	88.43	88.43	87.17	87.38	184049
2021-01-04	87.63	87.98	84.23	84.91	382440
2021-01-05	84.25	86.26	84.19	85.14	365625
2021-01-06	85.98	89.08	85.89	88.71	342748
2021-01-07	89.77	90.33	88.15	89.42	222850
2021-01-08	89.16	89.98	87.63	88.74	182964
2021-01-11	88.35	90.29	88.01	89.92	359128
2021-01-12	90.99	93.43	90.50	93.00	420466
2021-01-13	93.21	94.83	92.73	93.39	241509
2021-01-14	93.62	94.85	93.51	94.09	210741
2021-01-15	93.43	93.95	92.24	92.80	187422
2021-01-19	93.68	93.99	91.33	91.41	180003
2021-01-20	92.05	93.10	92.02	92.43	171694
2021-01-21	92.99	93.35	91.59	91.64	163688
2021-01-22	91.21	92.29	90.29	92.26	169694
2021-01-25	92.22	93.66	90.84	91.50	203441
2021-01-26	91.93	92.25	88.81	89.14	225335
2021-01-27	87.76	90.05	86.45	88.30	355538
2021-01-28	88.72	89.15	85.28	87.54	348996
2021-01-29	87.98	89.53	85.82	87.46	304107
2021-02-01	88.06	91.17	87.15	90.96	345325
2021-02-02	91.84	92.54	90.62	90.99	353779
2021-02-03	91.10	91.42	89.67	90.00	430504
2021-02-04	90.40	94.93	90.17	93.75	842425
2021-02-05	100.08	112.21	99.58	107.89	1426532
2021-02-08	105.23	107.80	101.68	102.61	643657
2021-02-09	102.89	104.15	101.37	102.76	328683
2021-02-10	102.31	102.79	101.19	101.69	351727
2021-02-11	101.98	104.01	100.74	102.49	320269
2021-02-12	102.04	102.72	99.84	101.73	350800
2021-02-16	101.99	102.88	100.47	100.60	230132
2021-02-17	99.89	101.21	98.48	101.13	372269
2021-02-18	100.82	102.80	99.20	102.79	350244
2021-02-19	102.52	103.68	101.28	103.39	305468
2021-02-22	102.02	105.42	102.02	103.66	347581
2021-02-23	102.51	104.75	100.86	104.57	263467
2021-02-24	103.80	106.26	103.80	105.90	431763
2021-02-25	106.39	107.74	104.90	105.28	311382
2021-02-26	105.01	105.91	102.62	103.07	230761
2021-03-01	104.50	106.01	104.39	105.17	285937
2021-03-02	104.70	105.01	100.45	102.52	531684
2021-03-03	105.19	105.64	102.30	102.30	349361
2021-03-04	102.92	103.67	97.49	98.50	464148
2021-03-05	100.27	102.73	98.11	102.19	455337
2021-03-08	101.73	104.29	101.55	103.39	320965
2021-03-09	103.86	104.53	102.65	103.06	295884
2021-03-10	103.42	104.27	102.18	103.51	233098
2021-03-11	104.32	104.75	103.07	103.61	463652
2021-03-12	104.11	105.10	103.76	104.88	334569
2021-03-15	105.23	107.96	104.19	106.95	381113
2021-03-16	106.77	106.77	103.69	103.90	318047
2021-03-17	103.62	104.67	102.78	104.35	340354
2021-03-18	104.75	107.11	104.75	106.02	240789
2021-03-19	104.63	108.22	103.38	107.34	932114
2021-03-22	109.36	112.40	107.87	108.73	367362
2021-03-23	108.07	108.99	105.14	105.56	387813
2021-03-24	105.52	107.99	103.01	103.15	177239
2021-03-25	102.07	106.36	101.51	105.94	187812
2021-03-26	106.53	108.99	105.94	108.86	201212
2021-03-29	108.49	109.83	105.01	105.44	290828
2021-03-30	105.53	107.58	104.73	107.27	354738
2021-03-31	107.42	107.89	105.57	105.63	424266
2021-04-01	105.53	106.14	103.77	104.53	435428
2021-04-05	105.57	107.79	103.49	107.53	350862
2021-04-06	108.29	108.42	106.76	107.61	415421
2021-04-07	107.84	107.91	105.45	106.29	415970
2021-04-08	106.64	106.64	104.01	105.71	284167
2021-04-09	106.04	107.78	105.22	107.75	276594
2021-04-12	107.44	107.94	105.03	106.75	426558
2021-04-13	106.40	106.97	104.61	106.42	371707
2021-04-14	106.59	108.90	105.93	107.87	487445
2021-04-15	108.18	109.17	106.63	108.71	575204
2021-04-16	109.36	111.17	106.31	110.76	491381
2021-04-19	110.71	111.34	108.85	110.99	512816
2021-04-20	110.73	110.73	107.50	108.78	499091
2021-04-21	109.22	112.28	108.75	110.81	571794
2021-04-22	110.57	112.34	109.50	111.89	403407
2021-04-23	112.79	113.73	110.85	113.49	531605
2021-04-26	114.00	114.24	111.56	111.59	470249
2021-04-27	111.80	114.31	110.61	113.37	466070
2021-04-28	112.94	114.14	112.32	112.70	365303
2021-04-29	113.02	114.98	112.78	113.40	574555
2021-04-30	105.31	110.44	101.79	109.01	1213746
2021-05-03	109.10	110.33	107.77	109.74	542075
2021-05-04	109.05	109.55	106.81	108.34	590032
2021-05-05	108.75	109.90	106.82	106.98	481652
2021-05-06	107.18	107.75	105.41	107.53	328920
2021-05-07	106.87	109.41	106.20	108.21	204803
2021-05-10	108.29	108.48	106.30	106.38	246689
2021-05-11	105.10	106.22	104.27	105.44	447189
2021-05-12	104.94	106.58	102.71	103.00	457331
2021-05-13	103.16	104.88	102.63	103.66	342825
2021-05-14	104.06	106.23	103.84	105.76	240730
2021-05-17	105.82	106.60	104.86	105.88	200351
2021-05-18	106.38	106.82	103.34	104.54	221218
2021-05-19	103.45	103.63	102.03	103.09	303922
2021-05-20	103.48	104.05	101.07	103.21	302326
2021-05-21	104.06	104.14	102.07	102.13	211771
2021-05-24	102.22	103.10	101.78	102.06	522785
2021-05-25	102.56	103.10	101.40	102.21	459140
2021-05-26	102.97	104.41	102.97	103.73	466729
2021-05-27	103.92	105.34	103.02	104.39	512862
2021-05-28	104.79	105.00	102.42	102.73	317073
2021-06-01	104.28	104.28	101.62	101.88	400463
2021-06-02	101.85	102.53	100.49	100.90	473954
2021-06-03	100.90	102.11	99.59	100.78	653620
2021-06-04	101.08	101.56	99.41	100.06	289092
2021-06-07	100.94	101.57	99.17	99.94	337892
2021-06-08	99.94	102.53	99.17	102.03	416790
2021-06-09	102.33	102.40	100.40	100.62	203694
2021-06-10	101.38	101.96	99.32	101.09	353311
2021-06-11	101.54	103.29	100.97	103.16	366922
2021-06-14	103.45	103.62	100.72	101.26	371318
2021-06-15	101.51	101.97	100.16	101.73	257560
2021-06-16	101.72	101.72	99.67	100.00	269486
2021-06-17	99.81	100.53	97.93	99.89	440534
2021-06-18	99.17	100.69	98.15	98.32	327550
2021-06-21	99.02	100.41	98.23	99.89	287730
2021-06-22	99.67	100.20	98.60	99.94	257960
2021-06-23	100.50	100.97	99.70	100.70	194105
2021-06-24	101.00	101.47	99.42	100.29	249936
2021-06-25	100.99	102.08	100.79	101.35	895520
2021-06-28	101.08	101.36	98.76	98.95	273472
2021-06-29	99.48	100.49	98.90	99.00	331681
2021-06-30	98.70	99.41	97.62	98.36	283821
2021-07-01	98.50	100.75	98.50	99.90	322481
2021-07-02	100.15	101.36	99.68	101.30	293854
2021-07-06	101.59	101.90	98.57	100.92	388627
2021-07-07	101.07	101.30	99.28	100.74	316302
2021-07-08	99.20	100.50	98.00	99.62	392268
2021-07-09	100.73	102.05	100.13	101.22	402507
2021-07-12	100.89	102.44	100.55	102.18	483550
2021-07-13	101.68	101.68	98.89	100.89	256195
2021-07-14	101.34	102.03	100.15	100.20	203489
2021-07-15	99.75	100.27	98.63	99.66	212512
2021-07-16	99.67	100.09	97.85	98.00	275081
2021-07-19	96.73	97.75	95.23	96.38	465658
2021-07-20	96.78	101.15	96.77	100.14	606053
2021-07-21	100.35	101.64	99.56	100.02	384813
2021-07-22	100.01	100.34	97.68	97.86	277730
2021-07-23	98.38	99.94	98.15	99.25	271871
2021-07-26	99.32	99.98	98.16	99.47	197266
2021-07-27	98.92	99.11	97.21	98.30	352434
2021-07-28	98.62	100.40	97.88	100.03	462740
2021-07-29	100.78	101.59	99.60	100.31	272994
2021-07-30	99.87	101.20	99.17	99.62	246174
2021-08-02	101.02	102.63	100.25	101.41	452588
2021-08-03	107.00	107.00	101.50	102.00	527967
2021-08-04	101.33	103.62	100.82	101.34	527802
2021-08-05	101.85	103.96	101.34	102.88	390222
2021-08-06	103.00	103.53	102.00	103.09	304769
2021-08-09	102.75	103.38	101.50	102.58	364466
2021-08-10	102.74	104.09	102.01	102.58	338635
2021-08-11	102.63	104.47	101.58	104.35	388008
2021-08-12	104.68	104.75	102.63	103.04	199245
2021-08-13	103.11	103.50	102.26	103.08	225080
2021-08-16	102.93	103.56	101.44	102.45	204011
2021-08-17	103.27	103.27	100.00	100.65	356076
2021-08-18	100.29	102.05	100.27	100.41	234794
2021-08-19	99.38	101.00	98.89	99.56	360389
2021-08-20	99.62	101.19	99.57	100.89	219973
2021-08-23	101.55	101.91	101.12	101.13	207735
2021-08-24	101.53	102.96	101.37	102.48	252263
2021-08-25	102.74	104.13	102.01	103.89	198408
2021-08-26	103.78	103.85	101.53	102.19	217335
2021-08-27	102.68	104.06	102.44	103.36	238182
2021-08-30	103.36	104.05	102.76	102.92	160717
2021-08-31	103.13	103.13	101.73	102.01	219883
2021-09-01	102.78	104.78	102.78	103.99	218168
2021-09-02	103.92	104.14	102.80	102.97	163580
2021-09-03	102.84	104.73	102.84	103.30	233518
2021-09-07	103.29	103.29	100.30	100.82	318231
2021-09-08	100.82	100.82	99.21	99.99	229759
2021-09-09	100.32	101.85	100.01	100.76	419017
2021-09-10	101.29	103.29	101.15	102.73	627075
2021-09-13	103.24	104.24	102.66	103.66	347227
2021-09-14	104.07	104.24	102.34	103.57	267532
2021-09-15	103.76	103.97	101.29	101.36	372578
2021-09-16	101.74	102.43	101.08	101.15	354654
2021-09-17	101.03	102.13	98.28	99.11	1183829
2021-09-20	97.70	99.79	96.68	97.69	473789
2021-09-21	98.41	99.85	98.15	98.20	288596
2021-09-22	98.93	100.59	98.93	99.07	228153
2021-09-23	99.18	101.00	99.18	99.87	228030
2021-09-24	99.00	99.97	97.60	99.82	216438
2021-09-27	99.90	101.58	98.97	101.04	312418
2021-09-28	100.54	101.14	98.92	99.30	178413
2021-09-29	99.52	100.37	98.44	99.41	292695
2021-09-30	99.48	99.48	95.78	95.84	398291
2021-10-01	97.00	98.04	96.00	97.49	327045
2021-10-04	97.75	99.18	97.40	98.16	260657
2021-10-05	95.07	96.32	93.29	93.74	687884
2021-10-06	93.69	95.90	93.15	95.61	525867
2021-10-07	96.10	98.04	95.63	97.11	339878
2021-10-08	97.50	97.50	95.18	95.30	246969
2021-10-11	95.25	96.79	94.74	94.76	204552
2021-10-12	94.61	95.91	94.61	95.06	193753
2021-10-13	95.60	95.80	94.46	95.50	215522
2021-10-14	96.25	97.17	95.86	96.68	191315
2021-10-15	97.00	97.23	96.05	96.22	158999
2021-10-18	95.64	96.42	95.00	95.97	183474
2021-10-19	96.16	97.33	95.65	97.02	215230
2021-10-20	96.87	98.83	96.53	97.04	219981
2021-10-21	97.21	98.82	96.75	98.74	173818
2021-10-22	98.35	100.18	96.95	99.07	222352
2021-10-25	99.25	101.06	98.88	100.33	300740
2021-10-26	100.48	101.39	99.85	100.60	234128
2021-10-27	101.04	101.31	99.51	99.69	209045
2021-10-28	99.84	102.37	99.05	102.21	396418
2021-10-29	100.25	104.84	99.52	103.84	613781
2021-11-01	104.20	104.87	102.74	103.45	306402
2021-11-02	103.55	103.60	101.27	101.42	238640
2021-11-03	101.42	104.55	101.42	103.81	304982
2021-11-04	103.80	105.42	102.84	102.98	257285
2021-11-05	103.50	105.29	103.50	104.69	174938
2021-11-08	104.60	105.52	103.98	104.92	177332
2021-11-09	104.92	106.81	104.21	106.53	227525
2021-11-10	106.16	106.89	105.56	105.98	163742
2021-11-11	106.20	106.62	105.58	105.61	162785
2021-11-12	105.97	106.87	105.19	106.23	168646
2021-11-15	106.42	107.50	105.52	105.79	150576
2021-11-16	106.04	107.28	105.91	106.46	200303
2021-11-17	105.76	106.01	104.86	105.37	280518
2021-11-18	105.45	106.24	104.58	104.99	175822
2021-11-19	104.60	104.89	102.69	103.27	262894
2021-11-22	103.86	104.98	103.28	104.36	213360
2021-11-23	104.34	104.99	103.60	104.35	212729
2021-11-24	103.38	103.67	101.17	103.13	179714
2021-11-26	101.28	101.34	98.81	100.18	195757
2021-11-29	100.83	101.25	99.34	99.84	217114
2021-11-30	99.10	99.55	96.04	97.53	369467
2021-12-01	99.39	100.99	96.08	96.08	264313
2021-12-02	96.62	97.69	95.82	96.85	333648
2021-12-03	97.34	97.99	96.00	96.64	297788
2021-12-06	97.67	100.55	97.20	100.17	305817
2021-12-07	100.58	103.74	100.58	102.24	329049
2021-12-08	102.04	102.87	100.53	102.74	271600
2021-12-09	102.12	103.12	101.38	101.41	210604
2021-12-10	101.90	102.36	100.92	101.28	212819
2021-12-13	100.96	100.96	98.67	99.54	235065
2021-12-14	99.32	99.75	98.11	98.40	312224
2021-12-15	98.61	99.09	97.59	99.06	259667
2021-12-16	97.07	98.59	95.08	95.67	392118
2021-12-17	96.00	96.89	94.40	94.64	610372
2021-12-20	93.54	93.54	90.44	90.89	286846
2021-12-21	91.99	93.13	91.81	92.72	328919
2021-12-22	92.61	93.64	92.20	92.82	203168
2021-12-23	92.93	94.11	92.45	93.76	241589
2021-12-27	93.48	95.33	93.48	95.28	205213
2021-12-28	95.13	96.29	94.50	94.86	528052
2021-12-29	95.43	97.45	95.43	97.33	363192
2021-12-30	97.50	98.81	97.35	97.90	268890
2021-12-31	97.54	98.57	96.92	97.44	214946
2022-01-03	97.59	98.35	97.23	98.10	262411
2022-01-04	97.01	98.30	96.61	96.68	455314
2022-01-05	96.48	97.80	94.82	94.91	487937
2022-01-06	94.66	96.28	93.40	94.55	319653
2022-01-07	94.09	95.01	93.10	94.28	522504
2022-01-10	93.28	94.24	91.39	91.87	445570
2022-01-11	92.17	93.05	90.85	92.88	377210
2022-01-12	92.88	93.86	92.42	93.05	273734
2022-01-13	92.78	94.25	92.76	93.47	464087
2022-01-14	92.10	93.10	90.52	91.27	477118
2022-01-18	90.01	92.15	90.01	91.53	350592
2022-01-19	91.80	92.92	91.04	91.18	242317
2022-01-20	91.41	91.66	88.99	89.18	231290
2022-01-21	88.90	90.92	88.90	89.36	317522
2022-01-24	88.10	91.77	87.54	91.37	586544
2022-01-25	89.59	90.99	88.25	89.70	379452
2022-01-26	90.28	91.37	87.09	87.11	493116
2022-01-27	88.03	89.57	87.03	87.15	419275
2022-01-28	88.22	89.99	87.43	89.94	523397
2022-01-31	89.16	92.87	88.81	92.87	555441
2022-02-01	92.55	93.73	91.65	92.84	613204
2022-02-02	93.35	94.36	92.34	93.53	394128
2022-02-03	92.93	93.35	89.76	90.05	679038
2022-02-04	93.96	96.99	93.23	94.59	820225
2022-02-07	95.13	96.13	93.63	95.14	576660
2022-02-08	95.09	99.15	94.75	98.62	672638
2022-02-09	99.48	100.97	99.46	100.35	435921
2022-02-10	98.71	101.64	98.71	98.95	642212
2022-02-11	98.75	99.80	96.00	96.37	553202
2022-02-14	97.12	99.32	95.36	96.06	581585
2022-02-15	97.00	100.54	96.63	98.36	538245
2022-02-16	98.39	100.09	97.56	98.29	506992
2022-02-17	98.11	99.70	96.94	96.95	472210
2022-02-18	97.20	97.72	95.75	96.38	338371
2022-02-22	95.64	96.57	93.54	93.72	419124
2022-02-23	94.27	94.31	91.41	91.53	314066
2022-02-24	88.75	92.43	88.64	92.30	612760
2022-02-25	92.43	94.22	91.67	93.88	263709
2022-02-28	92.28	93.33	91.64	92.72	386507
2022-03-01	92.73	92.75	89.89	90.51	557367
2022-03-02	90.69	94.40	90.15	93.80	340855
2022-03-03	93.99	94.18	92.27	93.08	463586
2022-03-04	92.09	92.09	90.01	90.57	549075
2022-03-07	90.32	90.99	83.62	83.72	618808
2022-03-08	84.41	88.33	83.75	85.45	609637
2022-03-09	87.36	90.49	87.36	87.76	795405
2022-03-10	86.20	87.92	85.76	86.87	566603
2022-03-11	87.30	89.11	85.51	85.56	568443
2022-03-14	86.77	88.78	86.17	86.46	631542
2022-03-15	87.26	88.94	86.73	88.63	671590
2022-03-16	90.34	92.95	89.45	92.68	552114
2022-03-17	92.12	94.46	91.64	94.33	387827
2022-03-18	93.27	93.96	92.68	93.65	495016
2022-03-21	94.26	94.27	92.52	93.95	300677
2022-03-22	94.64	95.33	91.90	92.56	249407
2022-03-23	92.38	92.97	90.67	90.68	204691
2022-03-24	91.31	91.52	90.32	91.25	133790
2022-03-25	91.81	92.12	90.83	92.04	189712
2022-03-28	91.99	91.99	90.50	91.75	245145
2022-03-29	93.00	95.01	93.00	94.60	178429
2022-03-30	94.04	94.34	93.20	93.79	208565
2022-03-31	93.14	93.98	90.49	90.53	324115
2022-04-01	91.00	93.40	90.00	90.23	175335
2022-04-04	89.97	91.69	89.67	91.39	324020
2022-04-05	90.93	90.93	88.28	88.81	417791
2022-04-06	87.90	87.96	85.72	86.40	339593
2022-04-07	85.95	87.67	85.51	86.88	269272
2022-04-08	87.03	87.94	85.97	87.17	205330
2022-04-11	86.75	88.16	85.66	86.85	374595
2022-04-12	87.97	89.35	86.50	86.79	261163
2022-04-13	86.68	88.44	86.68	88.03	191690
2022-04-14	88.25	89.47	87.78	88.33	185570
2022-04-18	88.07	89.04	87.07	88.06	385126
2022-04-19	88.66	90.43	88.47	89.99	341525
2022-04-20	90.49	91.50	89.71	89.78	214635
2022-04-21	91.09	91.16	88.43	89.01	250526
2022-04-22	88.30	88.32	86.10	86.25	295530
2022-04-25	85.79	87.64	84.88	87.56	370047
2022-04-26	87.04	87.52	85.04	85.29	392085
2022-04-27	86.29	87.39	85.42	86.55	399583
2022-04-28	87.63	89.13	86.39	88.26	499023
2022-04-29	80.99	83.73	80.02	82.16	1193072
2022-05-02	82.87	83.75	80.91	82.79	710566
2022-05-03	81.71	82.76	80.42	82.01	405432
2022-05-04	82.31	83.47	80.81	83.42	385067
2022-05-05	82.64	82.64	78.93	79.75	581901
2022-05-06	78.73	78.73	76.01	76.31	798656
2022-05-09	76.31	76.46	74.49	75.84	668351
2022-05-10	76.72	77.23	74.77	76.21	552246
2022-05-11	76.65	76.91	74.58	74.81	547248
2022-05-12	74.10	77.56	74.06	77.49	680728
2022-05-13	78.15	80.80	78.15	79.85	570155
2022-05-16	79.64	80.13	78.67	79.42	469607
2022-05-17	80.40	81.25	78.85	80.34	285020
2022-05-18	78.20	78.95	74.65	75.06	746936
2022-05-19	74.43	75.45	73.78	73.85	840107
2022-05-20	74.69	75.80	73.51	75.58	723765
2022-05-23	75.82	76.12	73.46	74.19	457641
2022-05-24	73.62	73.92	70.91	72.56	405030
2022-05-25	71.74	74.61	71.74	73.68	363116
2022-05-26	74.61	76.41	74.61	75.72	299344
2022-05-27	75.74	77.25	74.29	77.25	409936
2022-05-31	76.68	78.05	75.53	77.78	412722
2022-06-01	78.51	79.13	76.76	77.50	233945
2022-06-02	78.01	80.11	77.64	80.05	300434
2022-06-03	79.40	80.39	78.71	80.08	382892
2022-06-06	80.62	80.81	79.73	80.63	396319
2022-06-07	79.82	80.18	77.42	79.53	354694
2022-06-08	79.07	79.99	78.07	78.91	328998
2022-06-09	78.38	79.29	77.47	77.50	200226
2022-06-10	76.14	76.77	75.00	75.23	351160
2022-06-13	72.95	73.57	71.42	71.77	433783
2022-06-14	72.19	72.59	70.80	71.27	362705
2022-06-15	72.08	73.11	71.32	72.28	347150
2022-06-16	70.60	70.86	68.29	68.73	577212
2022-06-17	69.06	71.81	69.06	71.38	738836
2022-06-21	72.61	72.61	71.33	72.07	364415
2022-06-22	71.41	72.30	71.23	72.21	391341
2022-06-23	72.89	73.84	72.04	73.80	359414
2022-06-24	74.30	77.25	73.81	76.81	588042
2022-06-27	76.90	77.22	75.37	75.68	353060
2022-06-28	75.97	76.96	74.03	74.15	371639
2022-06-29	73.97	74.44	72.54	73.00	366319
2022-06-30	72.09	72.89	71.12	71.58	410021
2022-07-01	71.62	72.36	70.51	71.50	327069
2022-07-05	70.62	73.32	70.33	73.27	424967
2022-07-06	73.65	74.17	72.03	72.67	300535
2022-07-07	73.06	74.74	72.93	74.68	264221
2022-07-08	74.13	74.92	73.38	74.55	276965
2022-07-11	74.33	74.75	73.51	74.22	269517
2022-07-12	73.91	75.42	73.48	74.04	333116
2022-07-13	73.16	74.33	72.42	73.85	261806
2022-07-14	72.93	73.67	72.18	73.29	362684
2022-07-15	73.97	74.41	73.06	73.35	292741
2022-07-18	74.19	74.75	72.98	73.09	264808
2022-07-19	73.90	76.01	73.90	75.67	237436
2022-07-20	75.08	77.15	75.08	76.99	358603
2022-07-21	76.86	76.86	75.51	76.45	360153
2022-07-22	76.98	77.09	75.24	76.40	511226
2022-07-25	76.25	76.49	74.65	75.26	813851
2022-07-26	73.97	73.97	72.34	72.44	586541
2022-07-27	73.47	74.85	72.35	74.69	653167
2022-07-28	73.50	74.07	70.82	73.67	665392
2022-07-29	73.61	74.13	72.21	74.01	508479
2022-08-01	73.43	74.03	73.02	73.66	321816
2022-08-02	72.99	73.10	71.59	72.31	337366
2022-08-03	72.80	74.18	72.52	74.13	253490
2022-08-04	74.13	74.51	73.51	73.81	293567
2022-08-05	73.27	74.90	72.83	74.87	382872
2022-08-08	75.21	77.10	75.21	76.18	553352
2022-08-09	75.89	75.89	73.22	73.87	260582
2022-08-10	75.21	75.96	74.98	75.73	264536
2022-08-11	76.59	77.41	75.97	76.22	229476
2022-08-12	76.45	76.64	75.93	76.39	248397
2022-08-15	76.10	77.05	75.89	76.49	376249
2022-08-16	76.21	78.51	76.19	77.94	478786
2022-08-17	77.17	77.84	76.40	77.04	367430
2022-08-18	76.98	77.45	75.82	77.43	206469
2022-08-19	76.98	76.98	75.47	75.88	220306
2022-08-22	74.62	74.65	73.21	73.52	284225
2022-08-23	73.37	74.73	73.37	73.73	203344
2022-08-24	73.78	74.70	73.06	74.65	264402
2022-08-25	74.50	76.25	74.33	75.96	234740
2022-08-26	75.93	76.25	73.14	73.28	271608
2022-08-29	72.61	73.18	72.20	72.54	239465
2022-08-30	73.17	73.51	71.31	71.81	494408
2022-08-31	72.48	72.67	71.18	71.24	324365
2022-09-01	70.81	71.77	70.35	71.72	308611
2022-09-02	72.70	72.70	70.37	70.80	328346
2022-09-06	71.29	71.48	69.34	69.69	407994
2022-09-07	69.72	71.80	69.66	71.61	228306
2022-09-08	71.10	72.76	70.00	72.74	276733
2022-09-09	73.54	74.51	73.30	74.34	226274
2022-09-12	74.77	76.84	74.77	76.65	307425
2022-09-13	74.63	74.83	72.72	72.88	290391
2022-09-14	73.25	73.25	71.77	72.51	291908
2022-09-15	72.23	73.95	71.82	72.06	282053
2022-09-16	71.56	72.00	70.58	71.00	612004
2022-09-19	70.31	72.77	70.31	72.71	414307
2022-09-20	71.83	72.37	70.68	70.91	403716
2022-09-21	71.11	72.36	70.01	70.04	290322
2022-09-22	70.06	70.42	68.14	68.16	269947
2022-09-23	67.44	67.67	66.53	67.46	573020
2022-09-26	67.22	68.47	66.93	67.24	458215
2022-09-27	68.04	68.37	66.37	67.38	372677
2022-09-28	67.69	70.07	67.69	69.81	419304
2022-09-29	68.84	69.38	68.08	68.64	441149
2022-09-30	67.07	68.00	65.02	67.30	673740
2022-10-03	68.22	69.80	67.53	69.10	343872
2022-10-04	70.45	72.84	70.45	72.79	374340
2022-10-05	71.71	75.49	71.71	75.20	387673
2022-10-06	74.56	75.50	74.56	75.22	328920
2022-10-07	74.16	74.59	72.43	72.77	244268
2022-10-10	72.91	73.04	71.25	72.06	260691
2022-10-11	72.21	73.80	71.48	72.43	349387
2022-10-12	72.61	73.73	72.08	72.42	293222
2022-10-13	70.50	73.59	69.40	72.56	544420
2022-10-14	73.13	73.63	71.49	71.74	346989
2022-10-17	73.05	73.24	71.97	72.19	480327
2022-10-18	73.43	74.39	72.59	73.20	336870
2022-10-19	72.69	73.25	71.76	72.68	305251
2022-10-20	73.10	74.01	70.85	71.05	268427
2022-10-21	70.86	72.81	70.54	72.66	234372
2022-10-24	73.27	74.19	72.36	74.05	270282
2022-10-25	74.30	76.10	74.30	75.71	342512
2022-10-26	75.20	76.69	74.81	75.55	327752
2022-10-27	75.91	76.30	72.32	73.60	953540
2022-10-28	74.51	78.13	73.51	77.06	955175
2022-10-31	76.25	76.85	74.41	74.50	624189
2022-11-01	75.73	76.11	74.43	74.73	535230
2022-11-02	74.38	77.02	73.43	73.52	622625
2022-11-03	73.41	74.96	72.25	73.86	376052
2022-11-04	75.42	76.96	74.89	76.02	254007
2022-11-07	76.79	76.79	74.02	74.71	232787
2022-11-08	75.08	75.97	73.91	74.56	279678
2022-11-09	74.19	74.64	72.04	72.25	312965
2022-11-10	75.09	77.24	75.03	77.21	463084
2022-11-11	77.60	81.67	77.60	81.61	521263
2022-11-14	81.04	81.45	80.11	80.51	320360
2022-11-15	82.16	83.53	81.55	82.66	255458
2022-11-16	81.45	81.96	79.28	80.58	257525
2022-11-17	79.42	81.20	79.12	80.98	252285
2022-11-18	82.85	86.02	82.58	85.63	653806
2022-11-21	85.03	85.35	83.50	84.47	408370
2022-11-22	85.44	87.21	85.25	87.16	399992
2022-11-23	86.77	88.50	85.74	88.49	314738
2022-11-25	88.05	89.27	86.09	89.11	157304
2022-11-28	88.46	89.39	86.06	86.47	299399
2022-11-29	86.92	87.92	86.64	87.15	279411
2022-11-30	87.57	89.64	86.77	89.59	355279
2022-12-01	89.75	91.06	87.88	90.17	223912
2022-12-02	89.30	91.59	89.12	91.17	297083
2022-12-05	89.90	89.92	88.56	89.46	314491
2022-12-06	89.35	90.08	87.38	88.09	397399
2022-12-07	88.09	90.03	87.38	87.79	339374
2022-12-08	88.29	89.82	87.90	89.77	205425
2022-12-09	88.81	89.27	87.45	87.51	302181
2022-12-12	87.47	88.21	87.05	87.99	291899
2022-12-13	90.84	91.02	88.18	88.54	375463
2022-12-14	88.50	89.93	87.00	87.68	306788
2022-12-15	86.26	86.26	84.96	85.69	423975
2022-12-16	85.02	85.47	84.10	84.43	594498
2022-12-19	84.89	84.89	83.25	83.91	275346
2022-12-20	83.91	84.35	82.97	83.67	281136
2022-12-21	85.44	86.69	85.29	85.84	264507
2022-12-22	84.81	85.96	84.70	85.90	184206
2022-12-23	85.77	85.96	84.66	85.91	197508
2022-12-27	86.28	87.36	85.75	87.10	158310
2022-12-28	87.07	87.65	84.71	85.08	192000
2022-12-29	85.42	88.02	85.42	87.83	190547
2022-12-30	86.82	87.88	86.82	87.58	185293
2023-01-03	88.67	89.33	88.03	88.61	263268
2023-01-04	89.65	91.98	89.37	91.43	291854
2023-01-05	90.80	91.84	89.69	90.22	371691
2023-01-06	90.73	93.07	90.39	92.71	284743
2023-01-09	92.51	93.34	91.09	92.26	221796
2023-01-10	91.77	92.72	90.76	91.88	260959
2023-01-11	92.17	92.60	91.73	92.03	363623
2023-01-12	92.13	92.13	90.78	91.95	345777
2023-01-13	91.44	93.35	91.03	93.03	233169
2023-01-17	92.61	92.78	91.24	91.44	200092
2023-01-18	91.44	92.35	90.30	90.48	221130
2023-01-19	90.06	90.16	87.31	87.65	339782
2023-01-20	88.23	88.97	87.09	88.84	261845
2023-01-23	89.32	90.91	88.85	90.41	188774
2023-01-24	90.00	91.00	89.53	90.60	157939
2023-01-25	89.70	90.72	88.77	90.63	189391
2023-01-26	91.15	91.60	89.45	90.85	140718
2023-01-27	90.30	92.29	89.99	91.60	276693
2023-01-30	90.98	93.14	90.49	92.83	404437
2023-01-31	93.03	96.05	93.03	95.90	539851
2023-02-01	95.60	98.04	94.89	97.40	482985
2023-02-02	97.40	98.32	95.22	96.11	547497
2023-02-03	85.99	93.83	85.99	93.49	1013983
2023-02-06	92.50	92.92	90.77	91.24	496495
2023-02-07	90.64	92.45	90.17	91.38	389178
2023-02-08	89.81	91.48	89.11	90.49	354037
2023-02-09	91.80	92.98	89.67	90.01	282729
2023-02-10	89.95	90.01	88.52	89.59	355940
2023-02-13	89.93	91.45	89.12	91.42	257457
2023-02-14	90.99	91.88	90.22	90.88	242255
2023-02-15	89.94	91.86	89.94	91.86	218544
2023-02-16	90.83	91.35	90.20	90.65	370699
2023-02-17	90.40	91.20	90.03	91.03	251889
2023-02-21	90.07	90.25	87.31	87.52	348550
2023-02-22	87.76	88.90	87.05	87.61	241962
2023-02-23	88.00	88.40	87.23	87.93	186733
2023-02-24	86.90	88.48	86.78	87.97	256172
2023-02-27	88.40	89.03	87.64	87.96	206840
2023-02-28	87.74	88.45	87.15	87.20	301974
2023-03-01	87.19	88.76	87.05	88.41	270015
2023-03-02	87.71	89.38	87.71	89.36	215772
2023-03-03	89.72	90.02	88.26	89.99	225695
2023-03-06	89.99	90.42	88.22	88.47	416395
2023-03-07	88.51	89.60	88.13	88.28	338546
2023-03-08	88.28	89.01	87.64	88.90	265471
2023-03-09	89.08	89.24	87.39	87.57	259964
2023-03-10	87.57	87.59	85.20	86.33	247444
2023-03-13	85.07	86.77	84.92	85.38	221084
2023-03-14	87.23	87.46	85.78	86.38	289953
2023-03-15	84.68	85.52	83.92	85.24	459161
2023-03-16	84.31	87.06	84.02	86.98	270379
2023-03-17	86.51	86.76	85.48	86.00	425830
2023-03-20	86.88	87.58	86.05	86.46	278458
2023-03-21	87.55	88.59	87.12	87.73	370358
2023-03-22	87.24	88.47	85.62	85.67	265682
2023-03-23	86.05	87.36	85.01	86.03	248332
2023-03-24	85.58	86.92	84.95	86.90	338297
2023-03-27	87.50	87.77	86.01	86.52	323387
2023-03-28	86.74	88.03	86.54	87.41	181108
2023-03-29	87.97	88.05	87.01	87.57	184658
2023-03-30	88.20	88.72	87.54	87.97	164652
2023-03-31	88.55	90.29	88.22	90.24	197419
2023-04-03	90.08	91.63	90.08	91.61	246938
2023-04-04	91.45	91.55	89.76	90.68	277840
2023-04-05	90.03	90.46	88.71	89.53	287206
2023-04-06	89.00	89.00	87.42	88.39	225474
2023-04-10	87.86	89.11	87.86	88.60	270457
2023-04-11	88.80	89.34	88.35	88.67	333708
2023-04-12	89.24	89.28	87.63	87.78	284991
2023-04-13	87.88	88.86	87.61	88.23	253379
2023-04-14	88.35	89.53	87.77	87.90	301432
2023-04-17	87.88	88.36	86.47	86.89	279649
2023-04-18	87.17	87.85	87.08	87.76	256668
2023-04-19	87.79	88.48	86.89	88.41	221780
2023-04-20	88.37	89.72	88.37	88.73	274864
2023-04-21	88.91	89.10	87.97	88.83	250842
2023-04-24	89.08	90.04	88.92	89.78	281632
2023-04-25	88.35	89.11	86.11	86.14	296614
2023-04-26	85.86	86.56	85.58	86.14	361204
2023-04-27	86.14	88.17	85.49	87.60	409975
2023-04-28	85.26	86.96	82.00	83.54	924512
2023-05-01	83.44	85.73	83.13	83.28	499391
2023-05-02	82.52	82.75	80.91	81.25	534241
2023-05-03	81.30	83.68	80.67	80.98	429878
2023-05-04	80.22	83.12	80.09	80.72	480167
2023-05-05	81.81	83.25	81.47	82.63	424177
2023-05-08	82.89	83.29	81.73	82.01	210887
2023-05-09	81.34	81.34	80.27	80.31	285907
2023-05-10	81.06	81.41	78.48	79.46	344414
2023-05-11	79.49	80.04	79.17	79.33	249743
2023-05-12	79.49	80.28	77.62	78.22	294575
2023-05-15	78.73	79.08	77.19	77.55	351884
2023-05-16	76.91	76.91	75.99	76.00	341305
2023-05-17	75.83	76.92	75.58	76.44	309638
2023-05-18	76.68	77.05	76.07	76.89	370315
2023-05-19	76.61	76.61	74.57	75.75	577617
2023-05-22	75.99	76.92	75.04	76.55	412696
2023-05-23	76.26	77.13	75.66	76.01	272672
2023-05-24	76.03	76.39	73.53	73.91	290975
2023-05-25	73.83	75.49	73.41	73.96	428537
2023-05-26	73.92	75.09	73.54	74.65	237761
2023-05-30	74.72	75.22	73.92	74.61	253931
2023-05-31	74.35	74.41	72.84	73.83	465554
2023-06-01	73.64	74.01	72.90	73.57	306188
2023-06-02	74.90	76.46	74.08	75.84	409759
2023-06-05	75.04	75.99	74.55	75.82	292166
2023-06-06	75.82	78.16	75.82	77.94	236894
2023-06-07	78.36	79.72	78.26	78.87	373207
2023-06-08	78.79	78.79	76.26	77.54	307221
2023-06-09	77.46	77.72	76.59	76.99	289156
2023-06-12	77.25	77.26	76.00	76.23	449762
2023-06-13	76.65	77.07	76.14	76.26	312791
2023-06-14	76.25	77.37	76.11	76.99	469457
2023-06-15	76.56	77.47	76.23	77.36	396328
2023-06-16	77.79	77.79	76.55	76.92	536260
2023-06-20	76.47	76.52	75.36	76.21	377065
2023-06-21	75.84	76.49	75.30	76.16	343898
2023-06-22	76.10	76.60	75.05	75.25	391404
2023-06-23	74.69	74.90	73.60	74.33	543999
2023-06-26	74.59	75.67	74.35	75.13	283540
2023-06-27	75.27	76.89	75.12	76.29	279662
2023-06-28	76.06	76.57	75.14	76.57	491019
2023-06-29	76.58	77.30	76.01	76.52	304686
2023-06-30	76.87	77.70	76.45	77.24	442437
2023-07-03	77.24	77.71	76.91	77.04	234382
2023-07-05	76.86	76.86	75.51	75.95	513396
2023-07-06	75.10	75.84	74.09	75.63	555698
2023-07-07	75.78	75.78	74.64	75.12	590991
2023-07-10	74.89	76.65	74.73	75.68	569435
2023-07-11	75.95	77.33	75.70	77.13	352794
2023-07-12	77.89	78.76	76.96	78.76	452997
2023-07-13	79.03	79.24	77.76	77.84	374596
2023-07-14	78.07	78.07	76.45	77.38	327849
2023-07-17	76.92	77.50	76.23	77.04	283187
2023-07-18	76.89	78.45	76.84	77.81	228327
2023-07-19	77.60	78.37	77.58	77.95	325637
2023-07-20	78.26	78.27	76.73	77.07	322085
2023-07-21	77.74	77.88	77.10	77.43	215650
2023-07-24	77.67	79.41	77.28	77.60	302696
2023-07-25	77.76	77.78	76.77	77.36	266194
2023-07-26	77.36	78.38	77.33	77.87	306562
2023-07-27	78.31	78.54	76.68	77.10	781636
2023-07-28	77.43	77.93	77.09	77.48	325193
2023-07-31	77.51	79.12	77.51	78.61	443152
2023-08-01	78.13	79.29	77.14	77.30	636764
2023-08-02	72.00	75.29	71.54	74.25	1531743
2023-08-03	74.04	75.81	72.50	75.30	906103
2023-08-04	75.64	76.82	74.97	75.37	781193
2023-08-07	75.25	75.85	74.57	74.86	531762
2023-08-08	74.09	76.42	74.09	76.25	492655
2023-08-09	76.08	77.00	75.70	76.37	370118
2023-08-10	77.10	77.57	75.67	75.68	271690
2023-08-11	75.54	76.22	75.28	75.79	312904
2023-08-14	75.60	75.64	74.88	75.48	290535
2023-08-15	74.82	75.25	74.37	74.88	347347
2023-08-16	74.92	75.83	74.69	74.72	258107
2023-08-17	74.85	75.39	74.65	74.80	332355
2023-08-18	74.20	75.49	74.02	75.03	367593
2023-08-21	74.89	75.28	73.80	74.68	516538
2023-08-22	73.88	74.73	73.65	73.88	684458
2023-08-23	73.40	75.10	72.72	74.59	485201
2023-08-24	74.43	74.77	70.75	70.83	439821
2023-08-25	71.10	71.71	70.13	71.02	388084
2023-08-28	71.02	72.67	71.02	72.62	478812
2023-08-29	72.92	73.71	72.50	73.60	363394
2023-08-30	73.53	73.89	73.08	73.52	336803
2023-08-31	73.39	74.02	73.28	73.34	223147
2023-09-01	73.59	74.15	73.52	73.87	270807
2023-09-05	73.58	73.70	71.70	71.93	378675
2023-09-06	72.07	72.41	71.14	72.20	326388
2023-09-07	71.77	72.80	71.77	72.15	548991
2023-09-08	72.42	72.42	71.54	71.58	398849
2023-09-11	70.43	70.43	70.43	70.43	61015
2023-09-12	70.04	71.91	70.00	71.69	414997
2023-09-13	71.52	71.54	70.91	71.10	469868
2023-09-14	71.71	71.99	71.09	71.74	430017
2023-09-15	71.65	72.22	71.52	71.76	658373
2023-09-18	71.83	72.00	70.37	70.56	382327
2023-09-19	70.61	71.56	70.07	71.46	417463
2023-09-20	71.75	72.58	71.58	71.63	397485
2023-09-21	71.17	71.18	70.16	70.21	233284
2023-09-22	70.29	70.70	69.82	69.95	329837
2023-09-25	69.70	70.33	69.57	70.16	295708
2023-09-26	69.61	70.67	69.59	69.96	314429
2023-09-27	70.21	70.88	69.76	70.54	482252
2023-09-28	70.84	72.72	70.52	72.56	434390
2023-09-29	74.38	74.98	73.43	74.10	551381
2023-10-02	74.33	74.63	70.44	70.83	572391
2023-10-03	70.50	71.39	70.19	70.73	402277
2023-10-04	70.73	71.18	69.93	70.96	277561
2023-10-05	71.09	71.89	70.39	71.01	284100
2023-10-06	70.58	71.64	69.94	70.98	289022
2023-10-09	70.22	70.85	69.54	70.55	412853
2023-10-10	70.32	71.16	69.93	70.32	353046
2023-10-11	70.46	71.54	70.46	71.20	328220
2023-10-12	71.39	71.49	70.16	70.97	290389
2023-10-13	71.10	71.83	70.39	71.77	291408
2023-10-16	72.17	74.60	72.05	74.47	467691
2023-10-17	74.37	76.52	74.24	75.98	513057
2023-10-18	75.40	75.78	74.79	74.94	304122
2023-10-19	74.63	75.08	72.94	73.01	723937
2023-10-20	72.16	72.92	71.21	71.33	638717
2023-10-23	71.11	72.13	70.55	71.30	389096
2023-10-24	71.49	72.70	70.41	70.42	572793
2023-10-25	70.52	70.84	69.96	70.25	574240
2023-10-26	69.99	70.99	69.38	70.37	822949
2023-10-27	69.45	73.21	66.01	71.34	1516675
2023-10-30	71.81	72.39	70.79	71.80	608373
2023-10-31	71.89	74.13	71.21	73.80	651600
2023-11-01	73.98	74.02	72.13	73.98	744983
2023-11-02	75.14	76.73	74.97	75.89	605302
2023-11-03	76.72	77.98	76.41	77.59	429012
2023-11-06	77.88	78.12	76.71	77.65	443879
2023-11-07	77.19	77.75	76.90	77.27	260422
2023-11-08	77.75	78.42	77.04	77.38	390587
2023-11-09	77.81	78.02	76.68	76.82	318546
2023-11-10	76.88	76.97	75.30	76.35	418924
2023-11-13	75.81	75.83	74.88	75.05	446891
2023-11-14	77.22	78.43	77.06	77.35	374161
2023-11-15	77.34	79.68	77.34	78.06	395725
2023-11-16	77.80	77.80	76.05	76.54	314157
2023-11-17	77.97	77.97	76.70	76.90	299851
2023-11-20	76.90	76.90	74.85	75.40	419160
2023-11-21	75.10	75.23	74.16	74.71	486892
2023-11-22	74.78	75.34	74.50	74.89	351657
2023-11-24	74.89	75.47	74.55	75.43	168995
2023-11-27	74.85	75.42	73.70	75.37	481969
2023-11-28	75.42	77.00	74.98	76.43	461833
2023-11-29	77.17	77.86	77.02	77.69	504548
2023-11-30	78.00	78.86	77.11	78.33	449175
2023-12-01	78.12	79.80	77.62	79.77	334232
2023-12-04	79.45	81.80	79.45	81.21	358200
2023-12-05	80.72	80.87	79.43	79.53	380319
2023-12-06	79.92	81.07	79.80	80.44	264416
2023-12-07	80.36	81.03	79.82	80.02	432468
2023-12-08	79.98	80.82	79.66	80.13	253869
2023-12-11	80.12	81.19	80.12	80.90	250538
2023-12-12	80.95	80.95	79.23	79.60	309764
2023-12-13	79.25	81.58	79.16	81.50	321229
2023-12-14	82.00	83.24	81.79	82.39	375956
2023-12-15	82.50	83.34	81.21	81.51	633815
2023-12-18	81.59	81.77	80.93	81.68	219640
2023-12-19	81.92	82.97	81.92	82.96	373388
2023-12-20	83.03	83.11	81.30	81.30	271072
2023-12-21	81.69	82.30	81.32	81.99	238502
2023-12-22	80.00	80.97	79.38	80.19	412821
2023-12-26	80.49	81.34	79.75	80.80	329969
2023-12-27	80.91	81.04	80.24	80.36	250344
2023-12-28	80.00	80.54	79.90	80.44	269200
2023-12-29	80.32	80.79	79.45	79.54	252552
2024-01-02	79.39	79.75	78.45	79.32	463182
2024-01-03	78.47	78.47	76.66	76.70	304271
2024-01-04	76.37	76.97	75.71	76.89	344744
2024-01-05	75.00	76.59	73.62	75.37	744590
2024-01-08	75.39	76.99	75.14	76.75	364781
2024-01-09	76.35	77.81	75.91	77.51	324387
2024-01-10	77.59	77.94	76.66	77.79	327345
2024-01-11	77.45	77.91	76.88	77.57	259590
2024-01-12	78.07	78.77	77.04	77.39	296237
2024-01-16	76.69	77.70	75.72	77.67	438197
2024-01-17	76.83	77.28	76.03	76.99	363569
2024-01-18	77.49	77.74	76.18	77.50	366845
2024-01-19	77.79	78.41	76.84	78.40	263110
2024-01-22	78.60	79.36	78.28	79.35	276935
2024-01-23	79.95	80.66	78.84	79.55	301132
2024-01-24	79.87	80.27	78.78	78.83	297187
2024-01-25	79.27	80.03	78.17	78.39	458502
2024-01-26	78.49	80.84	78.15	80.47	751777
2024-01-29	80.32	81.33	79.77	81.24	434776
2024-01-30	81.23	81.77	80.90	81.39	457211
2024-01-31	81.13	81.56	79.25	79.26	597703
2024-02-01	79.58	82.25	79.20	82.07	854113
2024-02-02	73.96	81.57	73.51	81.36	2018904
2024-02-05	80.68	80.68	76.76	77.58	852074
2024-02-06	77.49	78.29	76.94	77.58	733226
2024-02-07	77.55	78.15	76.54	77.15	447859
2024-02-08	77.65	78.58	76.53	78.07	779244
2024-02-09	78.54	80.33	78.50	80.05	668219
2024-02-12	80.38	81.67	80.38	81.25	534911
2024-02-13	79.57	80.84	78.83	80.15	506158
2024-02-14	80.88	81.60	79.81	81.49	373818
2024-02-15	81.76	82.37	81.57	81.73	310962
2024-02-16	80.78	81.67	80.50	81.09	572426
2024-02-20	80.58	81.24	80.01	80.03	505185
2024-02-21	80.02	81.51	79.90	81.50	394799
2024-02-22	81.67	82.35	81.31	81.95	312195
2024-02-23	82.22	83.15	81.78	82.73	500322
2024-02-26	82.34	82.40	80.75	81.07	431780
2024-02-27	81.83	82.02	81.15	81.65	464767
2024-02-28	80.72	82.10	80.33	81.69	403609
2024-02-29	82.08	82.89	81.75	82.69	411441
2024-03-01	82.49	82.49	81.10	81.20	342795
2024-03-04	81.13	81.13	79.87	79.97	380819
2024-03-05	79.78	80.72	79.24	79.85	291693
2024-03-06	80.42	80.63	79.82	80.41	457305
2024-03-07	80.39	80.94	80.12	80.68	251409
2024-03-08	81.18	81.42	80.66	80.69	361149
2024-03-11	80.54	80.91	79.73	79.80	429067
2024-03-12	79.94	80.29	79.17	80.10	445069
2024-03-13	80.26	80.85	79.96	80.32	427924
2024-03-14	80.53	80.53	79.16	79.52	485780
2024-03-15	79.29	80.44	79.29	79.73	2392161
2024-03-18	79.23	79.36	76.48	76.83	561622
2024-03-19	76.83	77.87	76.83	77.33	326771
2024-03-20	77.51	78.18	77.20	77.97	307361
2024-03-21	78.17	79.05	77.69	78.75	313078
2024-03-22	77.99	78.07	76.91	77.53	387135
2024-03-25	77.47	78.90	77.47	78.06	411177
2024-03-26	78.68	79.23	78.44	78.92	595138
2024-03-27	79.40	80.42	79.25	79.62	635806
2024-03-28	79.87	81.31	79.73	81.18	479518
2024-04-01	81.22	81.32	80.28	81.04	483100
2024-04-02	79.84	79.84	76.57	77.72	448695
2024-04-03	77.69	77.77	75.91	76.41	400588
2024-04-04	77.46	77.53	74.95	75.23	444862
2024-04-05	74.90	76.09	74.86	75.47	560761
2024-04-08	75.84	76.83	75.47	76.38	436928
2024-04-09	76.77	77.02	75.96	76.91	385236
2024-04-10	75.42	75.77	74.87	75.28	361592
2024-04-11	75.88	76.11	74.87	75.44	343458
2024-04-12	74.69	75.08	74.29	74.80	490449
2024-04-15	75.44	75.60	73.91	74.21	689481
2024-04-16	73.95	75.23	73.04	74.99	531082
2024-04-17	75.63	75.83	74.82	75.00	326776
2024-04-18	75.57	75.66	74.95	75.54	340603
2024-04-19	75.28	76.82	75.28	76.55	696243
2024-04-22	76.89	78.38	76.57	77.14	517239
2024-04-23	76.90	79.24	76.61	78.99	570985
2024-04-24	79.05	80.27	78.81	79.78	546386
2024-04-25	79.56	79.82	78.54	79.01	863149
2024-04-26	86.00	86.11	79.32	80.00	1713696
2024-04-29	80.13	80.25	76.90	79.09	771759
2024-04-30	78.20	80.51	78.20	79.63	678759
2024-05-01	79.78	81.81	78.97	81.48	700937
2024-05-02	81.70	82.00	80.81	81.53	415586
2024-05-03	82.17	82.89	80.28	81.01	352578
2024-05-06	81.49	81.75	81.11	81.33	313254
2024-05-07	81.76	82.43	81.69	82.20	324361
2024-05-08	82.11	82.44	81.30	81.93	348478
2024-05-09	82.10	82.99	81.81	82.99	211057
2024-05-10	83.00	84.20	82.37	84.07	653938
2024-05-13	84.50	86.73	84.10	84.77	560362
2024-05-14	85.67	85.96	84.03	84.72	355404
2024-05-15	84.69	84.77	83.19	83.59	261116
2024-05-16	83.69	84.10	83.44	84.01	262038
2024-05-17	84.23	84.23	83.23	83.61	318933
2024-05-20	83.61	84.95	83.31	84.82	370944
2024-05-21	84.51	85.89	84.10	85.83	399351
2024-05-22	85.18	86.00	84.00	84.48	374822
2024-05-23	84.38	85.09	83.73	84.57	350075
2024-05-24	84.80	84.82	83.74	84.03	296363
2024-05-28	83.96	84.78	82.86	82.98	293027
2024-05-29	82.79	83.53	81.85	82.87	416062
2024-05-30	82.87	84.36	82.74	83.82	411308
2024-05-31	84.19	85.74	81.82	85.62	421574
2024-06-03	85.96	87.23	85.68	86.98	489007
2024-06-04	86.37	87.16	84.67	84.97	419560
2024-06-05	85.14	85.16	83.61	84.00	311698
2024-06-06	84.09	84.31	83.38	83.69	368811
2024-06-07	83.45	84.17	82.22	82.83	281403
2024-06-10	82.42	82.43	81.35	81.92	309794
2024-06-11	81.63	81.83	80.91	81.40	275532
2024-06-12	82.53	82.88	80.51	81.27	324169
2024-06-13	81.04	82.05	80.00	81.87	471888
2024-06-14	81.51	82.74	80.48	80.62	250001
2024-06-17	80.56	82.28	80.39	81.98	424341
2024-06-18	82.01	82.34	81.29	81.72	443587
2024-06-20	81.54	82.84	80.77	82.02	415720
2024-06-21	82.30	83.84	81.75	83.57	1040983
2024-06-24	83.49	84.67	82.67	83.71	349931
2024-06-25	83.60	83.75	81.30	81.61	309823
2024-06-26	81.67	82.17	79.84	79.95	487034
2024-06-27	79.64	79.64	78.26	78.45	509585
2024-06-28	78.62	79.90	78.18	79.08	651327
2024-07-01	79.40	79.83	76.97	77.15	528234
2024-07-02	77.11	77.71	76.58	77.16	670439
2024-07-03	77.36	77.44	76.42	76.59	199376
2024-07-05	76.48	76.70	75.49	76.16	586967
2024-07-08	78.72	80.25	77.90	79.59	1116962
2024-07-09	79.55	80.44	78.16	78.20	406162
2024-07-10	78.20	78.62	76.67	77.55	468643
2024-07-11	78.18	79.48	78.09	79.17	463974
2024-07-12	79.73	79.99	78.54	78.80	500648
2024-07-15	78.80	78.92	77.62	77.71	338168
2024-07-16	77.87	80.04	77.67	79.53	485218
2024-07-17	79.21	80.78	78.98	80.44	477862
2024-07-18	80.47	80.74	78.49	79.03	357028
2024-07-19	78.01	78.47	77.40	77.63	382419
2024-07-22	77.76	78.91	77.03	78.37	502022
2024-07-23	78.29	79.85	78.29	78.75	416565
2024-07-24	78.53	78.75	77.73	78.23	462346
2024-07-25	78.53	79.61	77.13	77.22	741084
2024-07-26	77.45	78.55	75.42	76.38	962119
2024-07-29	76.77	79.39	76.00	78.99	707227
2024-07-30	78.82	81.77	78.82	81.22	650071
2024-07-31	81.19	84.00	80.43	81.70	613233
2024-08-01	81.70	83.02	79.00	79.08	662063
2024-08-02	78.00	78.94	77.06	78.21	481484
2024-08-05	76.00	79.08	75.80	78.21	693413
2024-08-06	78.53	81.98	77.67	80.48	628616
2024-08-07	81.48	82.92	80.32	80.47	623250
2024-08-08	81.48	82.30	80.60	81.81	345695
2024-08-09	81.91	82.03	79.88	80.52	365011
2024-08-12	80.75	81.78	79.81	79.98	373169
2024-08-13	79.70	81.14	79.45	80.71	355606
2024-08-14	80.63	80.98	79.76	79.80	289709
2024-08-15	81.23	81.70	79.74	79.92	453081
2024-08-16	80.13	80.60	79.20	80.08	559634
2024-08-19	80.36	81.02	79.83	80.07	271376
2024-08-20	80.35	80.63	79.83	80.56	271474
2024-08-21	81.28	82.02	80.82	81.88	262651
2024-08-22	81.99	81.99	80.76	81.56	365482
2024-08-23	81.96	83.92	81.76	83.74	302939
2024-08-26	83.85	84.59	83.29	83.36	225373
2024-08-27	82.94	83.46	82.44	82.56	294195
2024-08-28	82.43	82.56	80.45	80.61	303334
2024-08-29	80.57	81.30	79.98	80.47	231469
2024-08-30	80.97	80.97	79.91	80.73	351238
2024-09-03	80.54	81.33	80.04	80.87	409529
2024-09-04	80.87	81.58	79.91	81.43	281685
2024-09-05	81.62	82.00	80.65	81.49	311295
2024-09-06	81.49	82.36	80.72	81.52	270532
2024-09-09	81.60	83.37	81.26	82.04	381913
2024-09-10	82.04	82.12	80.67	81.15	317221
2024-09-11	80.69	80.81	79.23	80.72	274767
2024-09-12	80.64	81.53	80.49	81.46	225321
2024-09-13	81.86	83.26	81.26	82.67	234952
2024-09-16	82.80	83.66	82.59	83.32	232932
2024-09-17	83.72	83.87	82.84	83.59	268482
2024-09-18	83.42	84.36	82.65	83.17	318900
2024-09-19	84.37	84.68	82.31	82.48	439390
2024-09-20	82.02	82.52	81.14	82.23	819548
2024-09-23	82.24	82.89	80.88	80.90	386795
2024-09-24	80.85	81.22	79.71	79.80	397836
2024-09-25	79.97	80.61	79.71	80.10	358353
2024-09-26	80.71	82.30	80.51	82.13	361965
2024-09-27	82.67	83.99	82.17	82.76	258287
2024-09-30	82.89	83.38	81.81	83.19	426123
2024-10-01	82.94	84.76	81.76	84.32	491377
2024-10-02	83.62	83.81	81.96	82.16	323706
2024-10-03	81.69	81.90	80.80	80.99	292363
2024-10-04	81.59	82.51	81.21	82.43	215553
2024-10-07	82.01	82.01	79.47	80.06	332371
2024-10-08	79.92	80.88	79.59	80.76	244737
2024-10-09	80.78	81.13	80.30	80.38	174864
2024-10-10	80.07	80.69	79.26	79.45	330540
2024-10-11	79.65	80.37	79.65	80.13	225857
2024-10-14	80.21	80.47	79.56	79.93	343542
2024-10-15	79.87	82.83	79.87	81.66	264897
2024-10-16	81.95	83.10	81.26	82.89	269055
2024-10-17	79.92	83.78	79.92	83.57	410861
2024-10-18	83.75	84.40	82.96	84.39	377592
2024-10-21	84.00	84.04	79.84	80.83	477130
2024-10-22	80.68	80.68	78.92	79.10	366905
2024-10-23	78.68	79.04	77.70	77.94	298612
2024-10-24	78.29	78.46	76.77	76.78	364573
2024-10-25	77.15	77.83	75.08	75.18	367356
2024-10-28	75.81	77.11	75.65	75.70	549569
2024-10-29	76.00	77.23	75.77	76.12	453603
2024-10-30	76.01	77.46	76.01	76.21	882721
2024-10-31	79.83	82.32	79.36	80.47	1399275
2024-11-01	80.00	81.18	79.36	80.35	852835
2024-11-04	80.66	82.42	80.59	81.78	611104
2024-11-05	81.63	83.88	81.63	83.09	645679
2024-11-06	84.36	85.18	83.00	83.79	714534
2024-11-07	83.79	85.72	83.79	85.12	318473
2024-11-08	84.91	85.05	83.04	83.45	615551
2024-11-11	83.87	84.88	83.46	83.65	544287
2024-11-12	83.79	84.11	82.45	83.36	612067
2024-11-13	83.46	85.26	83.46	84.59	405737
2024-11-14	84.93	85.65	84.60	84.69	360602
2024-11-15	84.69	85.07	83.51	83.61	425215
2024-11-18	83.99	83.99	82.21	82.43	547994
2024-11-19	81.70	82.56	81.04	82.13	323915
2024-11-20	81.40	81.40	79.76	80.10	345762
2024-11-21	80.60	81.65	80.01	80.99	312867
2024-11-22	81.73	83.80	81.48	83.48	413481
2024-11-25	84.54	88.62	84.54	88.07	724104
2024-11-26	87.89	88.33	86.83	86.92	392954
2024-11-27	87.11	88.14	86.45	87.16	319588
2024-11-29	87.42	88.51	87.16	87.24	239049
2024-12-02	87.37	88.18	86.05	88.10	734522
2024-12-03	88.23	88.92	87.33	88.35	317501
2024-12-04	88.01	88.82	87.46	88.58	366103
2024-12-05	88.84	88.84	87.15	87.88	472702
2024-12-06	88.85	89.57	87.89	88.35	325227
2024-12-09	88.44	91.24	87.93	90.65	676433
2024-12-10	90.65	90.86	88.63	90.09	418740
2024-12-11	90.10	90.48	88.87	89.02	567990
2024-12-12	88.72	89.39	87.80	88.68	353285
2024-12-13	88.42	88.90	87.44	88.74	337815
2024-12-16	88.57	90.50	87.51	89.85	437792
2024-12-17	89.77	90.94	89.50	90.71	502492
2024-12-18	90.69	91.30	87.58	87.65	450641
2024-12-19	87.76	88.57	87.05	87.66	473709
2024-12-20	87.72	89.35	87.63	88.31	1564569
2024-12-23	87.76	88.69	85.97	87.23	404199
2024-12-24	87.04	87.46	86.75	87.25	124428
2024-12-26	87.05	87.90	86.23	86.56	313942
2024-12-27	86.26	86.83	85.57	85.76	299036
2024-12-30	85.18	85.21	83.12	83.47	414698
2024-12-31	83.88	84.74	83.76	83.93	449767
2025-01-02	84.72	85.45	82.40	82.67	439231
2025-01-03	82.18	83.43	81.00	82.67	394775
2025-01-06	82.87	83.85	82.59	83.10	506575
2025-01-07	82.54	83.96	81.93	82.40	384686
2025-01-08	82.25	83.29	80.76	82.62	337318
2025-01-10	81.96	83.07	81.57	82.57	358250
2025-01-13	82.27	83.64	81.29	83.20	407188
2025-01-14	83.57	84.68	83.11	83.43	339499
2025-01-15	84.26	84.58	82.79	82.94	332898
2025-01-16	82.78	83.00	82.03	82.84	260433
2025-01-17	83.57	84.34	82.98	83.62	267862
2025-01-21	84.32	87.33	83.90	87.23	340895
2025-01-22	87.09	87.77	86.44	87.67	347832
2025-01-23	87.08	89.66	86.61	89.52	464886
2025-01-24	89.57	90.98	88.78	89.35	453861
2025-01-27	89.08	89.95	88.67	89.58	368407
2025-01-28	89.05	91.01	89.05	89.65	423572
2025-01-29	89.72	90.42	88.50	88.51	522264
2025-01-30	89.20	90.95	88.41	90.36	448660
2025-01-31	90.10	90.65	88.27	88.30	596328
2025-02-03	86.54	87.38	84.55	85.19	930152
2025-02-04	85.69	87.42	85.16	85.86	872594
2025-02-05	79.00	82.66	78.88	80.97	1625400
2025-02-06	81.99	82.47	79.47	79.66	916252
2025-02-07	79.32	81.37	78.58	79.27	859845
2025-02-10	79.24	80.16	77.69	78.00	883504
2025-02-11	78.56	79.36	76.30	78.34	1160450
2025-02-12	77.62	80.22	77.60	79.46	665654
2025-02-13	79.86	82.72	79.61	82.59	716227
2025-02-14	82.85	84.93	82.37	84.58	774046
2025-02-18	84.64	88.97	84.64	88.85	953512
2025-02-19	88.00	90.49	86.64	90.12	903420
2025-02-20	90.11	90.55	89.54	90.30	618985
2025-02-21	90.71	92.09	89.84	90.74	1014297
2025-02-24	91.00	92.27	90.76	92.08	860375
2025-02-25	91.61	92.31	90.40	91.79	978852
2025-02-26	91.80	92.88	90.44	91.00	1333038
2025-02-27	90.67	91.07	89.36	89.64	975161
2025-02-28	89.57	90.29	85.66	86.84	1163140
2025-03-03	86.60	87.72	84.07	84.16	1545966
2025-03-04	83.25	84.53	82.80	83.24	779339
2025-03-05	83.24	84.64	82.54	84.36	876192
2025-03-06	84.10	85.00	82.44	83.77	806475
2025-03-07	83.65	84.55	81.87	84.26	767100
2025-03-10	83.71	89.00	83.44	85.24	1141917
2025-03-11	84.72	84.72	80.36	80.52	966797
2025-03-12	80.81	81.06	77.60	78.73	1167256
2025-03-13	78.53	79.05	77.11	77.96	687165
2025-03-14	78.19	79.05	77.56	78.42	689758
2025-03-17	78.68	80.37	78.67	79.54	844790
2025-03-18	78.61	79.50	77.95	78.51	591874
2025-03-19	78.34	78.71	76.76	78.09	613512
2025-03-20	77.80	78.20	76.08	76.36	666260
2025-03-21	75.43	77.39	74.21	76.57	2338194
2025-03-24	77.09	78.20	76.61	77.97	671759
2025-03-25	77.62	77.73	75.63	76.18	583431
2025-03-26	76.55	76.55	75.68	76.36	438684
2025-03-27	76.41	77.27	75.78	76.76	355802
2025-03-28	76.26	76.26	74.99	75.30	512642
2025-03-31	75.06	76.24	74.40	75.69	594753
2025-04-01	75.83	77.15	75.83	76.83	471332
2025-04-02	76.06	77.68	75.92	77.36	432350
2025-04-03	71.74	74.05	66.91	67.19	1806978
2025-04-04	65.42	72.51	64.85	68.84	2430147
2025-04-07	67.17	68.93	64.53	65.55	1612695
2025-04-08	67.50	68.25	60.51	60.97	1265189
2025-04-09	60.38	68.94	59.07	68.35	1588525
2025-04-10	67.10	67.54	63.97	65.65	932720
2025-04-11	65.39	65.88	63.43	65.62	730048
2025-04-14	67.11	68.22	66.03	67.55	777469
2025-04-15	67.67	68.49	65.67	65.97	462245
2025-04-16	65.58	66.95	64.42	64.91	614713
2025-04-17	65.10	65.73	64.49	65.52	842757
2025-04-21	64.65	64.65	61.96	63.08	1041873
2025-04-22	63.85	64.56	62.97	64.34	838473
2025-04-23	66.74	68.09	65.02	65.27	721609
2025-04-24	65.39	66.96	64.98	65.96	781890
2025-04-25	65.55	65.60	63.86	64.66	913753
2025-04-28	64.20	65.63	63.74	64.00	633758
2025-04-29	63.20	63.94	62.55	62.74	1019565
2025-04-30	61.96	62.38	60.24	62.17	949226
2025-05-01	62.03	63.42	61.29	62.27	1233979
2025-05-02	60.60	61.96	58.44	59.63	1982388
2025-05-05	59.57	62.64	59.57	62.14	1559298
2025-05-06	60.64	63.42	60.64	63.21	1811597
2025-05-07	63.86	65.48	63.30	64.65	1068077
2025-05-08	65.42	67.55	64.83	67.24	1017441
2025-05-09	67.24	67.48	65.55	66.08	812882
2025-05-12	69.64	71.68	68.92	69.59	818271
2025-05-13	69.83	70.00	68.48	68.63	593617
2025-05-14	68.26	68.50	66.93	67.05	610603
2025-05-15	67.09	67.52	66.15	67.22	562600
2025-05-16	67.12	67.47	66.47	66.70	622344
2025-05-19	65.49	66.75	65.37	65.65	463707
2025-05-20	65.99	67.52	65.56	66.40	534658
2025-05-21	65.48	66.47	64.71	64.75	471500
2025-05-22	64.21	65.20	63.88	64.92	758053
2025-05-23	62.89	64.25	62.79	63.80	559967
2025-05-27	64.82	66.44	64.51	66.17	712195
2025-05-28	65.84	66.27	65.00	65.07	574246
2025-05-29	65.58	65.91	63.71	64.51	879544
2025-05-30	63.94	64.29	63.47	63.78	854767
2025-06-02	63.38	63.42	61.07	61.27	834976
2025-06-03	61.58	61.99	60.22	61.79	806069
2025-06-04	61.83	62.00	61.12	61.55	629151
2025-06-05	61.22	62.09	60.70	61.30	522941
2025-06-06	61.40	61.98	60.85	61.78	507685
2025-06-09	62.01	62.94	61.36	62.25	783031
2025-06-10	62.50	64.75	62.50	64.04	628408
2025-06-11	64.67	64.69	62.69	62.98	442728
2025-06-12	62.57	62.65	61.37	62.37	440533
2025-06-13	61.68	62.71	59.21	59.62	535389
2025-06-16	60.75	61.83	60.27	61.67	742201
2025-06-17	61.28	61.47	59.74	60.08	779975
2025-06-18	60.08	60.83	59.87	60.06	734766
2025-06-20	60.76	61.04	60.13	60.39	1666378
2025-06-23	60.07	60.39	58.89	60.27	1014708
2025-06-24	60.99	61.27	60.07	60.90	621594
2025-06-25	60.85	61.02	59.85	60.21	549494
2025-06-26	60.60	61.74	60.15	61.70	509613
2025-06-27	62.50	63.25	60.78	61.43	1186337

Explore More About COLM

Coins representing dividend payouts and trends

COLM Dividend History

Discover Columbia Sportswear Co'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

COLM Stock Split History

Discover Columbia Sportswear Co'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

COLM Historical Prices

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

Web Analytics