DOX Historical Prices

Summary

Key Stock Metrics

74.41

(June 14, 2024)

52-Week Low

93.83

(March 14, 2024)

52-Week High

99.75

(June 30, 2023)

All-Time High

87.43

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-06-19	14.00	14.06	14.00	14.00	4214000
1998-06-22	14.06	14.06	14.00	14.00	1448800
1998-06-23	14.06	14.06	14.00	14.06	285300
1998-06-24	14.25	15.38	14.19	14.94	649200
1998-06-25	15.25	16.50	15.00	16.50	694000
1998-06-26	16.50	16.50	15.88	16.13	618700
1998-06-29	16.00	16.00	15.75	15.81	274900
1998-06-30	15.38	15.38	14.38	15.13	112600
1998-07-01	15.25	15.38	14.25	14.38	243900
1998-07-02	14.38	14.75	14.06	14.50	77900
1998-07-06	14.56	14.56	14.13	14.50	223800
1998-07-07	14.50	14.94	14.06	14.13	269300
1998-07-08	14.19	14.63	14.19	14.63	142300
1998-07-09	14.56	14.69	14.38	14.50	179100
1998-07-10	14.44	15.63	14.13	15.06	336200
1998-07-13	15.00	15.88	14.63	15.50	403700
1998-07-14	15.75	16.38	14.44	15.31	324300
1998-07-15	16.00	16.00	14.06	14.63	297900
1998-07-16	14.75	14.88	14.31	14.38	253600
1998-07-17	14.81	15.00	14.69	14.69	108000
1998-07-20	14.81	14.88	14.06	14.06	350200
1998-07-21	14.19	14.25	13.25	13.25	716000
1998-07-22	13.25	13.25	12.38	12.38	294500
1998-07-23	12.31	13.19	12.31	13.00	204000
1998-07-24	13.00	13.81	12.63	13.19	252900
1998-07-27	13.31	13.31	11.63	12.50	398900
1998-07-28	12.63	12.63	12.00	12.25	181500
1998-07-29	12.31	13.38	12.31	13.38	77500
1998-07-30	13.94	14.13	13.69	13.94	381900
1998-07-31	14.00	14.13	13.69	13.69	111400
1998-08-03	13.69	13.69	12.63	13.06	129000
1998-08-04	13.19	13.75	12.88	12.94	167300
1998-08-05	12.88	13.00	12.75	12.94	191900
1998-08-06	13.00	13.00	12.69	12.69	37800
1998-08-07	12.81	12.81	11.63	11.69	71400
1998-08-10	11.81	11.88	11.25	11.25	54500
1998-08-11	11.13	11.13	10.25	10.50	68700
1998-08-12	10.63	10.75	10.50	10.75	78500
1998-08-13	10.63	10.63	10.00	10.25	25000
1998-08-14	10.31	10.31	9.25	9.25	82500
1998-08-17	9.38	9.44	8.19	8.75	583000
1998-08-18	9.00	9.94	9.00	9.75	544600
1998-08-19	10.00	10.75	10.00	10.63	118900
1998-08-20	10.75	10.94	10.13	10.19	53600
1998-08-21	10.75	10.75	10.13	10.63	86900
1998-08-24	10.75	10.94	10.25	10.25	57700
1998-08-25	10.44	10.50	10.25	10.38	81300
1998-08-26	10.63	10.63	10.25	10.38	16400
1998-08-27	10.44	10.44	9.25	9.69	58100
1998-08-28	9.94	10.06	9.56	9.56	121700
1998-08-31	9.63	9.63	9.00	9.00	199600
1998-09-01	9.50	9.63	8.25	8.50	2017400
1998-09-02	8.38	8.94	8.31	8.38	130200
1998-09-03	8.44	9.00	8.38	8.63	93500
1998-09-04	8.50	8.88	8.50	8.56	36200
1998-09-08	8.94	10.00	8.81	9.75	176000
1998-09-09	9.88	9.88	9.19	9.19	63400
1998-09-10	8.50	8.50	8.19	8.38	56900
1998-09-11	8.31	8.63	8.31	8.44	58900
1998-09-14	8.69	9.06	8.63	8.75	170800
1998-09-15	8.63	9.00	8.63	9.00	87300
1998-09-16	9.13	9.56	9.13	9.50	148800
1998-09-17	9.56	9.75	9.25	9.75	158000
1998-09-18	9.88	9.94	9.75	9.94	55300
1998-09-21	9.06	9.88	9.00	9.88	76500
1998-09-22	9.81	10.00	9.81	9.88	101200
1998-09-23	10.13	10.25	9.88	10.25	611000
1998-09-24	10.13	10.44	10.00	10.13	298500
1998-09-25	9.94	11.13	9.81	11.00	848700
1998-09-28	11.25	12.00	11.06	11.38	311600
1998-09-29	11.25	11.69	11.19	11.69	217700
1998-09-30	11.69	11.69	11.25	11.31	95700
1998-10-01	11.06	11.06	10.25	10.50	90300
1998-10-02	10.38	11.25	10.19	11.13	65600
1998-10-05	11.06	11.06	10.00	10.25	98300
1998-10-06	10.13	10.88	10.00	10.06	131500
1998-10-07	10.13	10.25	9.56	9.56	284100
1998-10-08	9.44	9.50	8.75	8.88	85700
1998-10-09	8.75	9.25	8.75	9.13	81700
1998-10-12	9.25	10.19	9.25	10.00	209600
1998-10-13	10.56	10.75	10.13	10.13	79100
1998-10-14	10.25	10.31	10.00	10.25	39100
1998-10-15	10.25	10.44	10.06	10.44	90500
1998-10-16	10.38	11.00	10.38	10.94	116200
1998-10-19	11.06	11.75	11.00	11.75	58700
1998-10-20	12.00	12.13	11.06	11.13	256100
1998-10-21	11.13	11.63	11.13	11.50	65900
1998-10-22	11.38	11.50	11.25	11.31	39800
1998-10-23	11.44	11.75	11.44	11.75	86800
1998-10-26	11.63	11.69	11.25	11.69	67100
1998-10-27	11.75	12.94	11.75	12.50	191100
1998-10-28	12.38	13.00	12.38	13.00	51000
1998-10-29	13.19	13.19	12.25	12.38	129500
1998-10-30	12.38	13.00	12.38	13.00	232700
1998-11-02	12.88	12.88	12.50	12.69	52500
1998-11-03	12.69	12.69	12.25	12.56	61500
1998-11-04	12.63	13.19	12.31	12.31	281600
1998-11-05	12.38	13.13	12.31	13.13	117400
1998-11-06	13.44	13.56	13.19	13.25	118900
1998-11-09	13.63	13.75	13.31	13.69	52600
1998-11-10	13.44	14.19	13.31	14.00	149500
1998-11-11	14.00	14.13	13.69	13.69	94400
1998-11-12	14.25	14.50	13.75	13.88	642000
1998-11-13	13.88	13.88	12.88	13.13	93400
1998-11-16	13.25	13.50	12.56	12.75	57400
1998-11-17	12.81	13.00	12.44	13.00	113700
1998-11-18	13.00	13.06	12.81	12.88	15100
1998-11-19	12.81	13.00	12.50	12.81	51300
1998-11-20	12.81	13.69	12.81	13.63	114300
1998-11-23	13.63	14.06	13.63	13.88	105600
1998-11-24	14.00	14.06	13.88	14.06	320800
1998-11-25	14.00	14.25	13.81	14.13	293700
1998-11-27	14.13	14.44	14.13	14.25	181500
1998-11-30	15.13	15.38	14.50	15.38	643200
1998-12-01	15.38	15.63	15.06	15.13	274500
1998-12-02	15.06	15.75	15.06	15.63	113500
1998-12-03	15.56	15.63	15.50	15.56	90300
1998-12-04	15.50	15.88	15.50	15.88	261900
1998-12-07	15.94	16.38	15.94	16.31	102700
1998-12-08	16.56	17.50	16.56	17.13	356500
1998-12-09	17.25	17.25	16.69	16.69	153100
1998-12-10	16.50	16.50	16.00	16.06	71900
1998-12-11	16.00	16.06	15.56	15.56	61500
1998-12-14	15.50	15.50	15.00	15.06	58200
1998-12-15	15.06	16.13	15.06	15.75	150800
1998-12-16	16.00	16.25	15.75	15.88	3000
1998-12-17	15.63	15.88	15.56	15.81	13200
1998-12-18	15.94	16.31	15.94	16.19	104300
1998-12-21	16.25	17.00	16.25	17.00	93700
1998-12-22	17.00	17.25	16.94	17.25	66300
1998-12-23	17.13	17.19	16.63	16.81	79300
1998-12-24	16.94	16.94	16.75	16.81	10400
1998-12-28	17.00	17.00	16.44	16.69	33600
1998-12-29	16.63	16.63	15.75	15.81	46100
1998-12-30	15.81	15.94	15.69	15.94	85900
1998-12-31	16.06	17.25	16.06	17.13	67400
1999-01-04	17.06	18.00	17.00	17.38	53200
1999-01-05	17.50	17.50	16.50	16.50	101500
1999-01-06	16.69	17.06	16.63	16.88	71700
1999-01-07	16.94	16.94	16.63	16.63	47000
1999-01-08	16.63	17.25	16.63	16.75	106100
1999-01-11	16.69	16.88	15.88	15.88	79900
1999-01-12	15.94	16.25	15.63	15.63	84700
1999-01-13	15.25	15.75	15.25	15.50	148700
1999-01-14	15.50	15.88	15.06	15.06	123800
1999-01-15	15.06	15.63	13.50	15.63	222100
1999-01-19	16.25	16.81	16.00	16.75	209200
1999-01-20	17.00	17.13	16.63	16.69	140200
1999-01-21	16.81	16.94	15.88	16.38	49800
1999-01-22	16.38	17.13	16.38	17.13	209500
1999-01-25	17.00	17.00	16.50	16.75	116200
1999-01-26	18.00	23.00	17.81	20.88	1882200
1999-01-27	21.38	21.88	20.50	20.50	311600
1999-01-28	20.38	20.88	19.88	19.88	263000
1999-01-29	20.00	22.06	19.69	21.75	121400
1999-02-01	21.69	22.31	21.38	21.50	215500
1999-02-02	20.13	20.94	20.00	20.94	398500
1999-02-03	20.94	21.69	20.88	21.38	438600
1999-02-04	21.63	22.69	21.63	22.50	430100
1999-02-05	23.00	23.25	22.00	22.00	226200
1999-02-08	21.94	21.94	21.56	21.75	63800
1999-02-09	21.63	21.63	21.00	21.00	347900
1999-02-10	21.00	21.25	20.25	21.25	248500
1999-02-11	21.50	24.50	21.50	24.50	201400
1999-02-12	26.38	26.38	24.50	25.00	517900
1999-02-16	25.06	25.63	25.00	25.31	112600
1999-02-17	25.31	25.31	24.38	24.63	68900
1999-02-18	24.69	24.75	24.50	24.56	51900
1999-02-19	24.69	24.94	24.44	24.44	60800
1999-02-22	24.63	25.44	24.63	25.00	145100
1999-02-23	25.19	26.00	25.13	25.13	181700
1999-02-24	25.25	25.69	25.25	25.44	47100
1999-02-25	25.44	26.06	23.81	24.00	100400
1999-02-26	24.38	24.63	24.13	24.38	50100
1999-03-01	24.88	24.88	24.69	24.88	26300
1999-03-02	25.06	25.81	25.06	25.81	43700
1999-03-03	25.06	25.81	21.50	22.19	1926500
1999-03-04	22.31	22.38	22.06	22.25	277100
1999-03-05	22.00	22.25	21.75	21.81	521300
1999-03-08	21.94	22.00	21.25	21.25	307300
1999-03-09	21.25	21.25	20.56	20.94	272100
1999-03-10	20.75	21.44	20.75	21.31	248300
1999-03-11	21.44	22.38	21.44	22.13	630700
1999-03-12	22.13	22.13	21.63	21.75	193700
1999-03-15	21.75	21.88	21.31	21.63	314700
1999-03-16	21.63	21.75	21.50	21.56	73500
1999-03-17	21.56	21.56	21.19	21.19	142400
1999-03-18	21.19	21.19	20.75	21.00	306200
1999-03-19	21.00	21.06	20.44	20.44	49200
1999-03-22	20.56	20.75	19.69	20.63	109100
1999-03-23	21.00	21.38	20.94	21.00	306900
1999-03-24	20.88	20.94	20.75	20.81	91800
1999-03-25	20.94	21.00	20.81	21.00	236400
1999-03-26	21.00	21.00	20.75	20.88	202100
1999-03-29	21.13	21.38	21.13	21.38	435000
1999-03-30	21.38	21.38	21.25	21.31	292000
1999-03-31	21.31	21.69	21.31	21.63	316500
1999-04-01	21.69	23.31	21.69	23.31	475500
1999-04-05	23.31	24.00	23.25	23.50	373100
1999-04-06	23.00	23.25	22.56	22.75	170400
1999-04-07	22.50	22.56	18.38	21.00	923100
1999-04-08	21.25	23.25	21.25	21.25	1435200
1999-04-09	21.25	22.81	21.25	22.50	260200
1999-04-12	21.88	23.81	21.88	23.69	171600
1999-04-13	23.88	25.88	23.88	25.44	393900
1999-04-14	25.94	27.13	25.88	26.88	284700
1999-04-15	27.06	27.31	25.00	26.31	219000
1999-04-16	26.19	26.88	26.13	26.81	107400
1999-04-19	26.75	27.25	26.50	26.75	179500
1999-04-20	26.75	26.81	25.38	25.44	199700
1999-04-21	25.44	25.81	25.38	25.81	123600
1999-04-22	26.00	26.88	25.63	26.75	147900
1999-04-23	27.50	28.00	27.19	27.25	283600
1999-04-26	27.31	29.69	27.31	28.88	278600
1999-04-27	29.00	29.06	27.75	28.38	141000
1999-04-28	28.63	29.00	27.81	27.81	260800
1999-04-29	27.81	27.81	26.50	27.13	159200
1999-04-30	27.13	27.13	26.19	26.88	124900
1999-05-03	26.88	27.00	26.56	26.94	361500
1999-05-04	26.94	26.94	26.75	26.88	223300
1999-05-05	26.69	26.88	25.38	25.38	177500
1999-05-06	25.38	25.38	23.25	23.25	341600
1999-05-07	23.75	25.00	23.50	25.00	107800
1999-05-10	25.00	25.00	23.25	23.44	108300
1999-05-11	23.50	24.69	23.50	24.63	156800
1999-05-12	24.69	24.69	24.25	24.31	57400
1999-05-13	24.56	24.63	24.38	24.50	22200
1999-05-14	24.50	24.50	24.06	24.44	43900
1999-05-17	24.44	24.44	23.38	24.13	56100
1999-05-18	24.19	24.63	24.00	24.13	51800
1999-05-19	24.19	24.38	24.19	24.25	43400
1999-05-20	24.25	24.94	24.25	24.50	47800
1999-05-21	24.56	24.63	23.63	23.69	49300
1999-05-24	23.56	23.63	22.75	22.75	123200
1999-05-25	23.00	24.63	23.00	23.38	93800
1999-05-26	23.31	23.63	23.00	23.19	39300
1999-05-27	23.13	23.13	22.81	22.94	37200
1999-05-28	23.00	23.00	22.75	22.94	66600
1999-06-01	22.94	22.94	22.38	22.81	65100
1999-06-02	22.81	22.88	22.38	22.38	116800
1999-06-03	22.50	22.94	22.44	22.88	187800
1999-06-04	22.88	22.88	21.38	22.13	464000
1999-06-07	22.00	22.56	21.56	22.44	1293900
1999-06-08	22.44	22.88	22.44	22.50	6577900
1999-06-09	22.69	22.69	22.44	22.44	922300
1999-06-10	22.44	22.50	22.44	22.44	1319400
1999-06-11	22.50	22.56	22.44	22.50	1019000
1999-06-14	22.50	22.69	22.44	22.50	531500
1999-06-15	22.50	22.63	22.44	22.44	582400
1999-06-16	22.50	22.56	22.44	22.50	379700
1999-06-17	22.50	22.50	22.44	22.44	317000
1999-06-18	22.50	22.63	22.44	22.56	163200
1999-06-21	22.50	22.56	22.44	22.44	211500
1999-06-22	22.44	22.50	22.44	22.44	288400
1999-06-23	22.44	22.50	22.44	22.44	332400
1999-06-24	22.44	22.88	22.44	22.44	449200
1999-06-25	22.50	22.63	22.44	22.44	208800
1999-06-28	22.63	23.13	22.50	22.94	530800
1999-06-29	23.00	23.00	22.69	22.81	158700
1999-06-30	22.81	22.88	22.69	22.75	262600
1999-07-01	22.94	22.94	22.50	22.69	206400
1999-07-02	22.88	23.94	22.88	23.75	1181700
1999-07-06	23.81	24.81	23.81	24.50	908900
1999-07-07	24.63	24.63	23.81	24.00	252900
1999-07-08	23.81	23.94	23.13	23.81	320000
1999-07-09	24.00	24.13	23.25	23.50	413300
1999-07-12	23.75	24.50	23.75	24.19	747500
1999-07-13	24.19	25.44	24.00	25.13	1429900
1999-07-14	25.00	25.44	24.81	24.94	564700
1999-07-15	25.13	25.31	24.69	25.25	495600
1999-07-16	25.25	25.31	24.88	25.06	255700
1999-07-19	24.81	25.06	24.38	24.50	196400
1999-07-20	24.25	25.00	23.88	24.56	316600
1999-07-21	24.56	24.69	24.00	24.00	145700
1999-07-22	24.00	24.31	23.13	23.13	229800
1999-07-23	23.38	23.38	22.50	22.94	123200
1999-07-26	22.75	23.69	22.63	23.31	247300
1999-07-27	23.19	24.25	23.19	23.63	272300
1999-07-28	24.25	27.00	23.75	26.38	1748600
1999-07-29	26.44	26.50	25.50	26.38	1048500
1999-07-30	26.38	27.13	26.38	26.63	980400
1999-08-02	26.56	26.75	25.38	25.38	198300
1999-08-03	25.44	25.81	25.44	25.75	143000
1999-08-04	25.69	26.50	25.50	25.75	233900
1999-08-05	25.69	25.94	23.56	25.88	228300
1999-08-06	25.69	26.13	25.31	25.81	240900
1999-08-09	26.06	27.94	25.88	27.00	323500
1999-08-10	26.75	26.75	26.25	26.44	455300
1999-08-11	26.44	26.44	25.69	26.00	299500
1999-08-12	25.75	26.75	25.50	26.25	517900
1999-08-13	26.50	28.06	26.50	28.00	728000
1999-08-16	28.00	28.94	27.94	28.00	379600
1999-08-17	28.13	28.13	27.44	27.44	237300
1999-08-18	27.44	28.19	27.00	28.19	410900
1999-08-19	28.00	28.38	27.50	27.94	248900
1999-08-20	28.13	28.25	27.94	28.00	87200
1999-08-23	27.63	30.25	27.63	29.69	460500
1999-08-24	29.50	29.50	29.00	29.25	288000
1999-08-25	29.44	29.44	29.13	29.31	128700
1999-08-26	29.50	29.50	28.31	28.38	141400
1999-08-27	28.38	28.44	27.75	27.75	33100
1999-08-30	27.31	27.75	27.00	27.50	100500
1999-08-31	27.50	27.50	26.25	26.25	313700
1999-09-01	26.44	26.75	25.94	26.06	455900
1999-09-02	26.25	27.88	26.13	27.19	141900
1999-09-03	27.44	28.00	27.38	27.50	89800
1999-09-07	27.00	27.00	25.75	26.13	499400
1999-09-08	26.06	26.06	23.25	24.25	1279900
1999-09-09	25.00	25.75	24.69	25.56	342800
1999-09-10	25.44	26.00	25.44	26.00	368900
1999-09-13	25.75	25.94	24.38	24.38	153000
1999-09-14	23.63	23.81	22.88	23.13	698200
1999-09-15	23.13	23.69	22.94	23.50	484800
1999-09-16	23.50	23.63	20.00	21.94	1777900
1999-09-17	23.00	23.75	23.00	23.38	1179200
1999-09-20	23.31	23.31	23.00	23.00	408600
1999-09-21	23.00	23.13	22.94	23.00	467400
1999-09-22	23.19	23.44	23.00	23.44	188400
1999-09-23	24.00	24.31	23.00	23.00	360000
1999-09-24	23.00	23.63	22.88	22.94	289800
1999-09-27	22.94	23.63	22.88	22.88	165800
1999-09-28	22.88	22.88	21.06	21.88	308900
1999-09-29	21.75	21.81	21.31	21.69	253700
1999-09-30	21.94	21.94	21.00	21.00	237200
1999-10-01	20.94	20.94	19.81	19.94	883500
1999-10-04	20.25	21.00	20.13	20.69	717200
1999-10-05	20.88	22.44	20.69	22.38	763600
1999-10-06	22.56	24.50	22.50	24.44	1116100
1999-10-07	24.63	27.31	24.63	25.81	7862100
1999-10-08	25.94	25.94	25.13	25.75	779800
1999-10-11	26.13	26.38	25.88	26.00	493000
1999-10-12	26.00	26.94	26.00	26.38	1251800
1999-10-13	25.19	26.88	25.19	26.00	660200
1999-10-14	26.00	26.75	25.94	26.56	439000
1999-10-15	25.50	27.06	25.31	26.25	345600
1999-10-18	26.19	26.25	25.81	26.06	543600
1999-10-19	26.06	26.44	25.50	25.75	474600
1999-10-20	25.75	26.81	25.75	26.75	429000
1999-10-21	26.50	27.19	26.25	27.13	387400
1999-10-22	27.13	27.94	27.13	27.25	255600
1999-10-25	27.00	27.50	26.94	27.44	320800
1999-10-26	27.50	27.69	27.25	27.25	372300
1999-10-27	27.44	27.75	27.13	27.75	562200
1999-10-28	27.94	28.38	26.94	27.19	378100
1999-10-29	26.63	27.88	26.63	27.81	610000
1999-11-01	28.00	29.75	28.00	29.44	746800
1999-11-02	29.44	30.25	29.00	29.13	1051400
1999-11-03	29.63	29.94	29.06	29.75	734500
1999-11-04	29.56	29.69	29.13	29.44	1071300
1999-11-05	29.56	30.00	29.56	29.63	441300
1999-11-08	29.38	29.81	29.06	29.56	606500
1999-11-09	29.75	31.00	29.44	30.38	1076900
1999-11-10	33.50	36.00	33.13	35.69	2518400
1999-11-11	35.81	35.94	34.00	34.06	773100
1999-11-12	34.75	34.81	34.13	34.50	331900
1999-11-15	35.25	36.00	34.56	34.94	431100
1999-11-16	34.81	34.94	33.69	34.25	329100
1999-11-17	34.00	34.13	33.50	33.75	316900
1999-11-18	33.50	34.38	33.25	33.50	680300
1999-11-19	33.69	34.38	33.69	34.25	384700
1999-11-22	34.13	34.75	34.13	34.63	450600
1999-11-23	34.88	34.88	33.75	33.81	605400
1999-11-24	34.06	35.94	33.88	35.69	438900
1999-11-26	36.00	36.88	35.94	36.50	191700
1999-11-29	36.44	37.69	36.13	37.19	820100
1999-11-30	37.19	37.19	35.19	35.19	882800
1999-12-01	35.25	35.63	35.25	35.44	503000
1999-12-02	37.50	37.94	36.81	36.88	732600
1999-12-03	37.13	37.44	35.63	35.63	409200
1999-12-06	36.13	36.25	35.50	35.63	541300
1999-12-07	35.81	36.94	35.63	36.38	400000
1999-12-08	36.50	36.56	35.00	35.56	378800
1999-12-09	35.13	35.69	33.38	34.31	437800
1999-12-10	34.38	34.88	33.31	34.31	436200
1999-12-13	34.50	35.75	34.44	35.75	503100
1999-12-14	35.75	35.75	34.25	35.00	659700
1999-12-15	35.00	35.69	33.38	35.56	894700
1999-12-16	35.31	35.44	34.44	34.69	991700
1999-12-17	34.88	35.75	34.81	35.50	395900
1999-12-20	35.13	35.19	33.88	34.50	391600
1999-12-21	34.44	34.81	33.63	34.81	683400
1999-12-22	34.69	35.25	34.00	34.44	651500
1999-12-23	35.13	35.44	34.31	35.19	617100
1999-12-27	35.38	35.44	34.25	35.00	299800
1999-12-28	35.13	35.13	33.75	34.00	241500
1999-12-29	34.19	34.94	34.19	34.44	286400
1999-12-30	34.94	35.13	34.25	34.25	332300
1999-12-31	34.25	34.69	34.25	34.50	105500
2000-01-03	35.50	35.56	34.75	35.00	727600
2000-01-04	35.00	35.56	34.31	35.25	560100
2000-01-05	35.25	35.44	34.50	35.31	422700
2000-01-06	35.38	35.44	33.06	33.50	629300
2000-01-07	33.31	36.25	32.44	36.25	906300
2000-01-10	39.94	41.50	39.25	39.44	1256900
2000-01-11	39.44	40.00	38.00	38.25	554300
2000-01-12	38.63	38.75	36.69	37.56	473000
2000-01-13	38.00	38.56	37.63	37.88	493000
2000-01-14	38.25	41.50	37.94	41.50	856100
2000-01-18	42.25	45.94	42.25	44.00	992800
2000-01-19	43.88	45.88	43.44	45.06	686000
2000-01-20	47.50	49.38	47.25	48.50	1379800
2000-01-21	48.00	52.00	47.56	52.00	964100
2000-01-24	58.00	58.00	54.06	55.13	1566100
2000-01-25	55.31	55.31	52.50	54.50	1129700
2000-01-26	55.25	58.00	55.13	57.13	1662000
2000-01-27	56.88	56.88	49.50	53.75	1869100
2000-01-28	52.94	52.94	49.75	51.00	1692200
2000-01-31	50.88	53.38	50.88	53.19	817400
2000-02-01	54.00	54.25	53.81	54.00	1236600
2000-02-02	54.00	54.94	53.81	53.81	581400
2000-02-03	54.00	56.50	54.00	55.50	935300
2000-02-04	56.63	58.44	56.38	57.94	929100
2000-02-07	58.13	59.00	57.81	58.88	1107800
2000-02-08	60.00	65.13	59.63	59.63	1709600
2000-02-09	59.38	59.69	58.56	59.56	1224900
2000-02-10	59.63	62.88	59.63	60.63	659700
2000-02-11	64.00	65.25	61.25	63.22	957300
2000-02-14	65.75	69.00	65.00	68.31	972700
2000-02-15	68.31	68.75	64.38	68.75	663700
2000-02-16	68.75	70.69	66.63	70.25	404600
2000-02-17	71.50	72.31	69.06	69.06	768200
2000-02-18	69.88	71.31	67.00	67.00	567500
2000-02-22	67.50	69.44	64.38	64.63	930900
2000-02-23	63.50	64.13	60.06	63.88	1202200
2000-02-24	64.00	64.50	59.25	61.06	904300
2000-02-25	60.81	62.88	60.31	62.13	753200
2000-02-28	62.00	65.75	61.63	65.50	837500
2000-02-29	69.50	77.19	69.13	74.19	1164400
2000-03-01	75.19	96.00	75.19	86.50	1478900
2000-03-02	86.56	86.56	81.13	81.69	1046500
2000-03-03	81.69	87.00	81.69	86.50	678400
2000-03-06	89.44	90.81	88.50	89.25	528400
2000-03-07	90.25	92.00	85.75	86.63	898700
2000-03-08	87.00	87.13	79.50	81.00	1017300
2000-03-09	80.25	82.38	80.25	81.06	596400
2000-03-10	82.50	89.25	82.50	87.06	997700
2000-03-13	82.25	89.06	82.00	86.69	448000
2000-03-14	86.94	88.88	85.13	85.50	455400
2000-03-15	87.00	87.00	78.50	79.06	728100
2000-03-16	82.50	83.88	70.75	76.75	1342200
2000-03-17	74.56	81.00	74.56	81.00	706000
2000-03-20	81.75	84.75	81.75	83.06	569100
2000-03-21	80.50	81.50	76.00	80.13	622000
2000-03-22	79.75	83.50	79.00	83.19	268400
2000-03-23	83.19	93.00	83.19	89.75	756500
2000-03-24	90.00	94.50	87.44	89.75	687300
2000-03-27	89.75	90.00	86.25	86.38	533700
2000-03-28	86.25	87.50	82.31	82.44	581000
2000-03-29	82.94	83.75	74.50	77.38	486500
2000-03-30	75.38	76.44	68.06	70.25	625300
2000-03-31	75.00	75.75	71.75	74.00	997300
2000-04-03	71.75	72.88	68.00	68.44	360500
2000-04-04	64.50	67.00	49.00	63.25	2177600
2000-04-05	62.00	70.00	62.00	68.25	1468100
2000-04-06	71.00	77.00	71.00	77.00	749400
2000-04-07	78.00	88.75	78.00	87.00	1186100
2000-04-10	86.88	86.88	77.25	78.00	1741700
2000-04-11	73.50	74.25	69.50	72.56	937900
2000-04-12	72.50	72.50	64.25	69.13	995000
2000-04-13	67.00	69.50	64.00	64.75	594300
2000-04-14	60.13	60.88	51.31	54.75	2103500
2000-04-17	53.00	63.75	52.50	63.00	837100
2000-04-18	64.88	73.50	63.88	69.44	764400
2000-04-19	71.00	74.88	70.75	74.31	1041000
2000-04-20	74.31	76.75	71.56	72.88	1027500
2000-04-24	69.94	69.94	66.50	67.50	552800
2000-04-25	67.38	72.50	67.25	71.75	679800
2000-04-26	71.75	71.75	69.88	71.00	331700
2000-04-27	69.25	72.00	67.50	70.00	1333300
2000-04-28	71.00	72.38	67.50	67.69	443100
2000-05-01	69.88	73.56	69.50	73.25	788700
2000-05-02	73.00	73.88	72.50	73.00	835800
2000-05-03	72.50	72.94	71.38	72.63	873400
2000-05-04	73.25	73.63	71.38	72.88	844500
2000-05-05	72.63	73.19	68.31	70.69	330900
2000-05-08	70.69	70.69	65.38	65.38	443900
2000-05-09	66.50	66.75	57.00	59.50	1118000
2000-05-10	58.50	58.50	52.00	53.50	887900
2000-05-11	55.00	61.50	54.50	59.44	688500
2000-05-12	61.25	62.75	60.69	60.75	496300
2000-05-15	62.00	62.00	57.50	59.75	501800
2000-05-16	62.00	65.50	61.13	65.25	1037600
2000-05-17	65.00	67.00	63.00	64.56	497600
2000-05-18	64.56	64.81	60.75	61.69	282900
2000-05-19	61.88	62.50	60.13	61.13	482700
2000-05-22	60.50	60.50	56.50	58.19	498000
2000-05-23	58.19	63.75	57.75	61.19	695100
2000-05-24	59.00	59.63	56.00	58.38	744200
2000-05-25	60.00	61.94	59.00	59.81	485600
2000-05-26	59.88	59.94	59.25	59.25	201100
2000-05-30	61.50	62.69	60.88	62.63	507300
2000-05-31	62.63	65.00	61.63	61.94	927300
2000-06-01	63.00	64.13	62.50	64.13	384000
2000-06-02	70.00	70.00	65.88	66.50	691500
2000-06-05	65.00	66.25	64.00	66.25	804000
2000-06-06	66.00	69.56	65.50	69.50	969500
2000-06-07	69.00	69.00	66.75	68.50	627300
2000-06-08	68.50	72.50	68.50	72.25	1274500
2000-06-09	73.00	75.63	72.50	74.94	822900
2000-06-12	76.50	76.50	73.38	73.75	824100
2000-06-13	73.56	74.63	73.50	74.00	763200
2000-06-14	75.00	75.88	73.50	74.00	572800
2000-06-15	74.50	74.75	73.63	74.44	988500
2000-06-16	74.63	75.00	73.75	75.00	921300
2000-06-19	75.50	77.75	73.25	77.75	922800
2000-06-20	78.38	79.38	76.50	77.94	1061200
2000-06-21	77.88	79.88	77.38	79.63	720200
2000-06-22	81.50	81.50	78.00	78.13	497000
2000-06-23	78.06	78.19	69.25	73.00	1578200
2000-06-26	73.06	74.00	72.50	74.00	694900
2000-06-27	74.00	77.44	73.88	75.69	526500
2000-06-28	76.25	78.13	75.25	76.88	479800
2000-06-29	76.00	76.00	74.44	75.38	478600
2000-06-30	75.13	77.63	75.00	76.75	512900
2000-07-03	77.00	77.63	76.56	77.25	231900
2000-07-05	77.00	77.00	72.00	73.00	853700
2000-07-06	73.00	75.69	73.00	75.25	612800
2000-07-07	76.25	77.81	75.50	75.50	487700
2000-07-10	75.56	76.38	75.25	76.31	631100
2000-07-11	76.25	76.75	75.56	75.88	570200
2000-07-12	76.25	81.00	74.31	80.25	586800
2000-07-13	80.88	83.00	79.38	82.25	523900
2000-07-14	82.25	84.94	82.13	84.94	533300
2000-07-17	85.88	88.75	85.19	86.75	2192000
2000-07-18	88.00	88.00	84.75	85.00	605500
2000-07-19	75.00	76.56	74.50	75.25	3715000
2000-07-20	76.00	77.38	75.50	76.25	1690600
2000-07-21	76.25	76.44	74.50	75.31	1133900
2000-07-24	75.00	78.94	74.75	77.25	1616900
2000-07-25	78.13	78.13	76.13	77.00	780000
2000-07-26	77.00	78.38	76.50	77.69	853100
2000-07-27	77.94	78.25	75.63	76.56	956800
2000-07-28	77.38	77.50	71.50	71.69	1142600
2000-07-31	71.94	71.94	66.13	67.19	1345400
2000-08-01	68.50	69.50	67.50	67.63	1018000
2000-08-02	68.50	71.06	68.25	70.19	516100
2000-08-03	68.00	69.94	66.50	69.56	774800
2000-08-04	70.00	70.88	68.25	68.63	527100
2000-08-07	69.38	70.38	68.88	69.50	896400
2000-08-08	69.50	69.50	64.00	64.06	1305700
2000-08-09	65.00	65.00	59.38	60.19	3699400
2000-08-10	61.75	63.88	61.25	62.56	1754600
2000-08-11	62.56	66.19	62.13	63.88	772000
2000-08-14	64.88	65.88	63.13	64.44	759200
2000-08-15	64.69	65.25	63.63	65.00	627200
2000-08-16	66.50	70.00	66.25	69.75	842900
2000-08-17	69.63	72.38	68.25	70.88	903700
2000-08-18	71.50	73.38	71.50	71.81	546200
2000-08-21	72.13	72.63	71.25	71.75	446500
2000-08-22	71.75	72.00	69.00	69.44	463000
2000-08-23	68.50	70.75	67.81	68.50	547600
2000-08-24	68.50	69.56	66.25	66.94	576100
2000-08-25	66.00	66.00	64.13	65.31	764900
2000-08-28	64.25	67.88	61.13	67.50	2589500
2000-08-29	67.50	70.38	66.00	66.00	1100900
2000-08-30	67.50	69.88	67.25	68.75	614500
2000-08-31	68.50	72.13	68.50	71.44	569300
2000-09-01	72.13	72.75	71.13	71.38	736200
2000-09-05	71.13	72.44	70.69	72.31	705100
2000-09-06	72.19	72.50	68.25	69.13	508700
2000-09-07	69.63	70.25	68.25	68.38	470600
2000-09-08	68.50	70.75	67.50	67.75	747500
2000-09-11	67.88	68.25	65.75	65.75	494300
2000-09-12	66.00	69.25	65.13	67.63	469400
2000-09-13	67.00	67.38	66.00	66.63	295000
2000-09-14	67.88	71.00	67.75	69.75	724800
2000-09-15	70.00	70.25	68.50	69.25	309000
2000-09-18	69.00	69.13	67.19	68.00	369600
2000-09-19	68.00	68.25	66.13	67.94	332800
2000-09-20	68.00	68.00	66.31	67.00	456300
2000-09-21	67.13	67.94	65.25	65.25	320800
2000-09-22	64.50	65.38	63.63	63.75	813900
2000-09-25	64.00	64.50	60.00	60.06	2090200
2000-09-26	62.25	62.63	61.38	62.25	1840700
2000-09-27	63.38	67.13	62.75	64.19	940500
2000-09-28	63.50	64.50	62.38	62.56	997400
2000-09-29	63.00	65.25	62.13	62.38	1787400
2000-10-02	63.25	63.81	61.88	62.44	633300
2000-10-03	63.00	63.63	61.63	62.19	1285600
2000-10-04	60.50	61.69	58.38	60.88	1481600
2000-10-05	60.00	62.13	58.00	61.88	1326000
2000-10-06	60.88	62.38	59.75	61.06	863100
2000-10-09	60.38	62.88	60.00	62.63	517800
2000-10-10	61.00	61.50	59.63	61.19	1118000
2000-10-11	60.13	60.25	55.50	58.44	839300
2000-10-12	58.75	58.88	53.88	55.63	787900
2000-10-13	54.75	58.88	54.19	58.38	1716900
2000-10-16	58.38	59.00	56.75	58.50	677000
2000-10-17	58.75	59.25	56.13	58.38	698300
2000-10-18	54.75	58.75	54.25	55.69	1098300
2000-10-19	57.06	61.50	57.06	60.38	810000
2000-10-20	60.75	65.00	60.13	65.00	1207700
2000-10-23	64.75	66.50	63.00	65.88	431300
2000-10-24	65.94	66.00	64.50	65.44	600900
2000-10-25	64.50	64.88	62.25	62.50	1090600
2000-10-26	62.50	66.25	59.75	65.69	1600100
2000-10-27	66.75	68.00	65.88	66.25	748600
2000-10-30	66.50	67.38	62.00	63.81	704600
2000-10-31	64.44	66.81	64.44	64.81	882400
2000-11-01	64.13	64.75	63.13	63.56	760700
2000-11-02	64.50	67.75	64.25	66.94	1348500
2000-11-03	68.75	70.38	67.69	69.75	2275300
2000-11-06	70.00	72.50	69.81	71.50	1472700
2000-11-07	71.38	73.50	69.75	73.00	1043600
2000-11-08	72.00	72.13	69.38	70.94	913100
2000-11-09	69.25	69.31	63.38	64.50	2611500
2000-11-10	63.00	65.88	60.00	64.50	1672100
2000-11-13	61.88	62.88	55.50	60.88	1446900
2000-11-14	62.63	66.38	62.50	65.63	1093100
2000-11-15	65.88	68.38	64.25	67.50	971800
2000-11-16	66.63	67.88	64.13	64.56	1177700
2000-11-17	65.50	65.50	61.75	64.50	1975400
2000-11-20	62.00	62.06	60.00	61.00	1053700
2000-11-21	60.88	61.69	56.63	57.06	1233500
2000-11-22	51.63	57.94	51.63	56.75	3285700
2000-11-24	58.00	59.38	57.88	59.38	437900
2000-11-27	62.00	62.38	60.31	60.50	1905700
2000-11-28	60.63	60.63	58.06	59.13	834500
2000-11-29	60.00	60.00	55.19	55.50	1670500
2000-11-30	54.50	55.38	52.38	54.13	2074500
2000-12-01	55.00	56.44	54.69	56.31	1191600
2000-12-04	56.75	56.88	52.63	52.75	862800
2000-12-05	53.63	59.25	53.31	58.88	1443000
2000-12-06	58.88	60.13	56.81	57.44	758700
2000-12-07	57.44	58.50	56.25	56.63	650100
2000-12-08	57.50	59.50	57.25	59.50	1052400
2000-12-11	60.00	63.94	59.38	63.88	2011300
2000-12-12	63.88	64.13	61.50	62.63	740700
2000-12-13	62.88	64.25	60.50	61.06	849500
2000-12-14	61.38	62.56	60.44	62.25	811500
2000-12-15	61.25	61.75	59.00	60.44	1218300
2000-12-18	61.75	62.00	58.06	58.75	464000
2000-12-19	58.63	61.88	58.63	60.88	1776900
2000-12-20	59.00	59.06	54.50	54.94	1086000
2000-12-21	54.00	58.50	53.38	57.25	881300
2000-12-22	58.38	60.25	58.38	59.50	1102900
2000-12-26	60.50	60.75	58.94	60.44	393700
2000-12-27	60.25	64.38	59.19	64.25	876100
2000-12-28	63.75	68.50	63.75	67.25	1302900
2000-12-29	66.75	69.75	66.25	66.25	1030800
2001-01-02	66.25	66.25	61.19	62.06	1462800
2001-01-03	61.00	66.06	59.00	64.75	1636600
2001-01-04	64.00	67.00	63.56	66.00	983300
2001-01-05	67.25	67.25	64.94	65.00	1369100
2001-01-08	65.00	65.50	60.13	62.00	672300
2001-01-09	62.50	65.88	62.50	63.00	1220100
2001-01-10	62.44	65.63	62.44	65.25	1306800
2001-01-11	65.63	71.88	65.63	70.69	2284800
2001-01-12	72.25	74.25	69.88	71.63	1793300
2001-01-16	72.63	75.00	71.63	74.50	1726100
2001-01-17	77.00	78.88	73.50	73.94	2274700
2001-01-18	73.94	77.13	73.38	76.75	1476100
2001-01-19	78.25	80.50	77.00	77.88	1427000
2001-01-22	77.63	77.63	72.69	73.50	1530000
2001-01-23	73.25	78.88	71.75	77.00	1425300
2001-01-24	77.00	78.38	74.50	75.00	2469800
2001-01-25	75.50	79.00	74.88	77.69	2003200
2001-01-26	77.38	79.94	76.75	79.38	1387300
2001-01-29	77.25	77.50	76.44	77.00	1113700
2001-01-30	78.60	78.60	77.26	77.40	971600
2001-01-31	78.35	78.65	77.75	78.31	1112000
2001-02-01	76.00	79.32	75.00	78.75	2283900
2001-02-02	78.00	78.20	76.55	77.40	1531500
2001-02-05	76.60	77.75	76.00	76.25	1672700
2001-02-06	76.25	76.40	73.80	74.00	1324800
2001-02-07	72.50	74.00	70.50	72.45	1924600
2001-02-08	73.40	74.40	72.90	73.60	884400
2001-02-09	74.00	74.00	67.74	69.50	1225900
2001-02-12	68.50	68.80	66.50	68.60	2123800
2001-02-13	69.20	70.00	67.40	67.41	1329500
2001-02-14	67.66	70.00	65.40	69.51	1457300
2001-02-15	69.75	73.50	69.75	72.00	2231200
2001-02-16	69.50	69.50	66.00	68.00	1993300
2001-02-20	67.00	67.60	63.00	63.23	1655300
2001-02-21	63.23	63.60	61.38	62.70	2292600
2001-02-22	62.70	65.75	62.00	63.67	1784600
2001-02-23	63.00	65.75	62.60	65.10	1529600
2001-02-26	66.00	67.20	66.00	67.01	1210800
2001-02-27	66.80	67.10	64.80	64.94	962700
2001-02-28	64.95	66.25	64.60	65.01	1155500
2001-03-01	64.75	68.10	63.00	67.85	1648700
2001-03-02	66.50	68.90	65.25	67.90	1636300
2001-03-05	67.80	68.35	66.50	67.00	844800
2001-03-06	67.55	69.35	66.70	66.80	1228300
2001-03-07	67.05	68.90	67.00	68.19	1025800
2001-03-08	68.19	68.23	65.55	67.10	1124900
2001-03-09	65.95	66.30	64.60	65.00	1601200
2001-03-12	64.75	64.75	60.20	60.50	2807100
2001-03-13	61.00	62.00	60.00	61.85	1957800
2001-03-14	60.00	60.63	58.44	58.92	2438800
2001-03-15	60.75	60.75	55.22	55.26	1600900
2001-03-16	56.90	57.00	52.00	53.10	2502200
2001-03-19	53.75	56.75	52.00	56.75	1788500
2001-03-20	56.25	56.60	54.30	55.10	1531200
2001-03-21	54.00	54.05	47.39	51.00	4699100
2001-03-22	51.00	51.10	43.50	47.75	5171200
2001-03-23	49.25	51.05	49.14	50.20	3226700
2001-03-26	51.70	52.00	47.50	49.00	1904900
2001-03-27	49.00	50.75	47.75	50.11	2239900
2001-03-28	48.60	49.24	45.26	46.00	3308700
2001-03-29	46.00	47.45	44.55	46.95	1817800
2001-03-30	46.50	50.00	46.50	47.90	1781400
2001-04-02	47.90	48.68	46.49	47.25	1123200
2001-04-03	46.70	47.15	44.25	44.36	2366600
2001-04-04	44.15	44.16	40.60	41.95	3311200
2001-04-05	43.50	46.25	43.00	45.40	2415900
2001-04-06	45.35	45.36	41.90	43.10	2104400
2001-04-09	43.50	44.99	42.65	43.96	922100
2001-04-10	45.50	48.60	45.50	47.58	2553500
2001-04-11	49.40	51.40	47.25	48.05	1957100
2001-04-12	47.80	48.45	45.60	48.40	1903000
2001-04-16	47.90	48.10	46.35	47.75	808200
2001-04-17	47.50	51.60	47.30	51.20	1979100
2001-04-18	52.40	56.95	52.00	56.41	2728900
2001-04-19	56.50	58.28	56.45	58.15	2134400
2001-04-20	57.75	57.75	54.40	55.24	1324100
2001-04-23	54.25	54.26	52.10	53.50	1648000
2001-04-24	52.00	56.01	51.51	53.20	3002900
2001-04-25	53.00	55.00	52.35	55.00	1554400
2001-04-26	55.00	56.80	54.50	55.40	2071000
2001-04-27	57.00	58.00	55.60	57.10	1963800
2001-04-30	60.00	60.35	58.70	58.90	1234000
2001-05-01	59.80	60.90	58.50	60.70	1503900
2001-05-02	60.95	61.37	59.20	59.82	1181700
2001-05-03	59.10	60.86	58.70	60.75	1131000
2001-05-04	59.85	62.50	59.60	62.00	1413200
2001-05-07	62.00	62.00	60.80	61.00	2440200
2001-05-08	61.25	62.31	60.90	61.80	1519400
2001-05-09	59.95	60.75	59.95	60.00	1783500
2001-05-10	62.00	62.00	60.05	60.90	976500
2001-05-11	61.00	62.00	60.50	61.30	864100
2001-05-14	60.85	62.00	60.70	61.25	817500
2001-05-15	61.05	61.15	60.40	60.86	856200
2001-05-16	60.75	62.50	60.65	62.50	1078300
2001-05-17	62.50	63.35	61.82	63.00	1340900
2001-05-18	63.95	66.05	63.10	66.05	1583900
2001-05-21	66.00	66.01	64.55	64.74	1514800
2001-05-22	64.76	66.15	64.76	66.05	1162900
2001-05-23	66.05	66.05	63.90	64.40	990400
2001-05-24	62.59	63.00	62.00	62.54	3856200
2001-05-25	62.60	63.15	61.80	62.20	716700
2001-05-29	62.00	62.01	60.02	60.30	849500
2001-05-30	60.00	60.14	59.52	60.00	2031200
2001-05-31	60.00	62.25	59.71	61.80	1875600
2001-06-01	62.20	63.20	62.00	62.64	720100
2001-06-04	62.85	65.00	62.85	64.55	887100
2001-06-05	66.40	66.50	65.01	65.41	1563400
2001-06-06	64.80	66.00	64.78	65.77	646600
2001-06-07	65.00	66.40	64.71	66.22	661000
2001-06-08	66.12	66.21	65.40	65.40	450200
2001-06-11	65.40	65.59	63.81	64.45	652200
2001-06-12	63.75	64.35	61.75	63.10	1675200
2001-06-13	63.35	63.90	61.60	61.60	586600
2001-06-14	59.90	59.90	56.70	57.21	1918900
2001-06-15	56.25	57.75	55.70	57.21	1704400
2001-06-18	56.80	58.00	55.90	57.25	1099500
2001-06-19	57.50	57.89	56.10	56.65	2363100
2001-06-20	54.80	56.70	54.65	55.00	1735200
2001-06-21	55.25	56.65	55.25	55.88	963100
2001-06-22	55.85	57.70	55.55	57.70	881200
2001-06-25	57.50	57.51	55.00	55.25	1205700
2001-06-26	54.90	55.05	52.80	53.70	1457400
2001-06-27	54.00	54.90	53.10	53.10	1351600
2001-06-28	54.00	58.00	54.00	56.75	1628700
2001-06-29	56.90	57.45	53.37	53.85	2570800
2001-07-02	53.90	55.75	53.68	54.65	1224300
2001-07-03	54.65	54.65	53.25	53.25	816700
2001-07-05	52.00	52.50	49.50	51.23	3140200
2001-07-06	51.20	51.21	49.00	49.34	2065500
2001-07-09	51.10	51.80	50.35	50.46	1586900
2001-07-10	51.50	51.50	48.78	49.20	1403500
2001-07-11	45.00	45.00	39.25	43.30	13481900
2001-07-12	44.00	44.40	42.90	43.50	4343000
2001-07-13	41.50	42.61	41.46	42.40	2595800
2001-07-16	42.50	42.65	40.42	41.94	1987000
2001-07-17	41.90	43.70	41.50	43.04	1577300
2001-07-18	42.25	42.35	39.75	40.10	1685500
2001-07-19	40.50	40.99	39.71	39.92	1527800
2001-07-20	39.80	39.81	37.00	38.90	3439700
2001-07-23	39.00	39.10	37.90	38.00	1468400
2001-07-24	38.25	38.50	37.20	37.70	1773400
2001-07-25	38.75	43.10	38.75	42.01	3012300
2001-07-26	44.00	48.75	43.88	47.90	3705400
2001-07-27	47.00	47.00	44.90	45.80	2417200
2001-07-30	45.60	46.75	44.69	44.83	1427500
2001-07-31	45.40	46.86	44.90	45.07	1264600
2001-08-01	46.40	46.55	43.75	44.48	1113300
2001-08-02	45.40	46.75	45.15	45.84	1639500
2001-08-03	45.75	45.75	44.70	45.37	693100
2001-08-06	45.25	46.24	44.20	45.65	844400
2001-08-07	45.60	45.60	44.50	45.57	974600
2001-08-08	45.35	45.40	44.36	44.50	1101700
2001-08-09	44.10	44.50	42.92	43.99	942900
2001-08-10	42.55	42.55	40.76	41.95	2592800
2001-08-13	41.95	43.40	41.52	43.08	899200
2001-08-14	43.10	43.85	41.25	41.55	1035600
2001-08-15	41.25	42.00	40.40	41.65	1012200
2001-08-16	40.80	40.81	38.00	39.50	2276800
2001-08-17	39.25	39.25	37.55	37.80	1943400
2001-08-20	37.20	37.95	36.98	37.55	894900
2001-08-21	37.55	39.90	37.30	37.75	787000
2001-08-22	38.25	38.60	36.00	37.50	2202700
2001-08-23	37.50	38.74	37.00	37.39	1300700
2001-08-24	37.71	40.04	37.71	40.03	1567300
2001-08-27	39.70	40.89	39.00	40.40	898100
2001-08-28	40.40	40.50	39.60	40.08	978100
2001-08-29	40.30	41.20	39.25	39.44	1246000
2001-08-30	39.00	39.10	37.40	37.80	724400
2001-08-31	37.84	38.80	37.61	38.30	534600
2001-09-04	38.30	38.45	36.70	36.90	1072800
2001-09-05	36.50	36.65	35.11	35.70	1496700
2001-09-06	34.91	35.40	31.85	32.51	2332000
2001-09-07	30.10	31.65	30.06	30.84	2764300
2001-09-10	31.25	32.25	31.10	31.65	2366500
2001-09-17	28.00	29.70	28.00	29.25	2401100
2001-09-18	29.00	29.96	28.75	29.29	1875800
2001-09-19	29.50	29.80	27.10	28.50	2127400
2001-09-20	27.75	28.55	27.35	28.20	1902100
2001-09-21	26.75	28.00	26.60	27.50	1139000
2001-09-24	29.00	29.90	29.00	29.45	1274200
2001-09-25	29.45	31.61	29.35	30.69	2550000
2001-09-26	30.70	30.80	26.45	27.99	5445600
2001-09-27	27.40	27.60	26.35	26.93	4281100
2001-09-28	26.93	27.64	25.85	26.65	2107900
2001-10-01	26.00	26.00	24.50	24.51	2490400
2001-10-02	24.85	26.10	24.70	25.25	3713600
2001-10-03	25.00	25.16	24.00	24.75	10228800
2001-10-04	25.00	28.36	24.85	27.25	3847400
2001-10-05	27.65	28.58	26.03	28.25	2799100
2001-10-08	28.00	29.20	27.76	28.26	1736400
2001-10-09	28.30	28.49	26.45	26.62	1031800
2001-10-10	26.65	28.48	25.90	28.00	1999900
2001-10-11	28.85	30.94	28.80	29.75	2357500
2001-10-12	29.20	29.32	27.60	28.72	1816200
2001-10-15	28.72	29.49	27.50	29.28	753600
2001-10-16	29.03	29.79	28.50	29.25	998100
2001-10-17	30.00	30.13	27.44	27.60	2130400
2001-10-18	27.58	28.50	27.15	27.47	776800
2001-10-19	27.95	27.97	26.80	27.17	771400
2001-10-22	27.15	27.45	26.40	27.15	1075400
2001-10-23	27.16	28.29	26.76	27.79	1072800
2001-10-24	28.25	29.57	28.20	29.50	1308100
2001-10-25	29.10	29.40	28.70	29.19	5296100
2001-10-26	29.00	29.60	28.45	28.45	1724600
2001-10-29	28.70	28.70	27.32	27.46	1644600
2001-10-30	26.50	26.94	26.20	26.50	1620800
2001-10-31	26.75	27.30	25.45	26.11	1625800
2001-11-01	26.40	27.25	26.39	27.00	1921500
2001-11-02	27.07	27.54	26.40	26.64	1585800
2001-11-05	27.80	28.40	27.50	27.75	4309500
2001-11-06	27.80	28.22	26.96	27.95	3318000
2001-11-07	28.42	29.24	28.20	28.50	6681300
2001-11-08	28.40	29.50	28.20	28.38	4819900
2001-11-09	28.26	28.39	27.40	27.75	1811800
2001-11-12	26.90	27.35	26.30	26.55	2126000
2001-11-13	26.95	28.50	26.95	28.38	4389700
2001-11-14	29.00	29.58	28.55	28.90	3411600
2001-11-15	28.50	30.60	28.40	30.30	6602500
2001-11-16	30.45	33.48	29.79	33.31	7332800
2001-11-19	33.50	34.30	32.86	33.80	4052500
2001-11-20	33.70	33.80	33.00	33.30	4261400
2001-11-21	33.05	33.19	31.50	32.08	2369900
2001-11-23	32.00	32.75	31.85	32.40	475200
2001-11-26	32.65	34.75	32.65	34.75	2550200
2001-11-27	34.30	35.25	33.90	34.69	2678000
2001-11-28	34.70	35.90	34.09	34.09	3989400
2001-11-29	33.90	34.55	33.25	34.22	1490200
2001-11-30	33.90	33.98	32.88	33.07	2953200
2001-12-03	33.07	33.07	31.61	32.09	1435100
2001-12-04	32.34	33.45	31.99	33.38	2299800
2001-12-05	33.90	34.93	33.77	34.51	2869900
2001-12-06	34.50	35.55	34.30	35.14	1811500
2001-12-07	35.16	35.70	33.00	33.75	1460800
2001-12-10	33.00	33.15	31.60	32.59	1407900
2001-12-11	31.90	33.97	31.90	33.10	2068200
2001-12-12	33.10	33.57	32.05	32.35	1753300
2001-12-13	32.20	33.18	31.81	32.75	2112200
2001-12-14	32.75	32.75	30.01	31.01	1678400
2001-12-17	30.70	32.14	30.61	32.00	2001600
2001-12-18	32.01	32.75	30.90	31.25	1809300
2001-12-19	31.25	32.06	30.25	32.00	2162400
2001-12-20	32.00	32.25	31.35	31.65	2246000
2001-12-21	31.66	32.55	31.50	31.90	1971900
2001-12-24	32.00	32.65	31.85	32.00	308700
2001-12-26	32.00	32.95	32.00	32.30	937000
2001-12-27	32.43	33.70	32.43	33.09	905900
2001-12-28	33.30	34.75	33.29	34.04	1152800
2001-12-31	34.05	34.55	33.85	33.97	1019800
2002-01-02	34.20	34.45	33.50	34.15	808500
2002-01-03	34.35	36.54	34.34	36.07	1922300
2002-01-04	36.70	37.60	36.05	37.37	1667400
2002-01-07	37.60	39.20	37.20	38.75	2723600
2002-01-08	38.60	39.25	38.32	39.01	2772000
2002-01-09	39.01	39.25	38.04	38.70	1933700
2002-01-10	38.00	38.01	36.23	36.93	1874000
2002-01-11	36.83	37.10	35.55	36.10	3094000
2002-01-14	36.00	36.01	34.72	35.60	2509600
2002-01-15	35.90	36.50	35.50	35.50	2182000
2002-01-16	34.85	35.15	33.50	33.50	1489300
2002-01-17	34.25	34.65	34.00	34.35	1484600
2002-01-18	34.35	34.35	32.60	33.25	1891700
2002-01-22	33.75	34.35	32.45	32.60	1832900
2002-01-23	33.75	37.25	33.75	36.30	3657200
2002-01-24	36.30	37.15	35.75	36.97	2685300
2002-01-25	37.05	37.90	36.91	37.10	2107300
2002-01-28	37.05	37.25	36.49	36.50	1154100
2002-01-29	36.40	37.00	35.65	35.96	1326000
2002-01-30	35.85	36.50	34.90	36.31	1192700
2002-01-31	36.31	36.50	35.15	36.25	1224400
2002-02-01	36.25	37.00	35.51	36.90	849600
2002-02-04	36.75	36.75	32.90	33.30	3082300
2002-02-05	32.75	33.54	30.06	30.35	4954200
2002-02-06	31.10	32.25	29.35	29.95	5079700
2002-02-07	30.00	30.60	29.80	30.25	2110100
2002-02-08	30.26	32.80	30.26	32.70	1991700
2002-02-11	32.95	33.35	31.85	33.10	1406500
2002-02-12	32.90	33.00	32.05	32.05	1279400
2002-02-13	32.25	32.70	31.35	31.67	1981500
2002-02-14	32.10	33.76	31.90	33.37	2543900
2002-02-15	33.70	33.88	32.60	32.80	1527900
2002-02-19	32.50	32.74	31.36	31.75	1285700
2002-02-20	31.80	31.80	30.26	31.67	1492200
2002-02-21	31.50	31.50	29.80	29.91	1833100
2002-02-22	28.75	29.20	27.90	28.80	4240000
2002-02-25	28.90	30.60	28.90	30.38	1621500
2002-02-26	30.95	31.38	30.15	30.44	964700
2002-02-27	30.45	30.90	29.30	29.78	1604700
2002-02-28	29.90	30.20	28.03	28.25	1858900
2002-03-01	28.10	28.60	25.60	26.25	7508900
2002-03-04	27.10	27.86	27.00	27.35	4715100
2002-03-05	27.80	28.60	27.78	28.25	3227900
2002-03-06	28.75	28.75	27.40	28.40	2674600
2002-03-07	28.95	29.45	27.65	27.96	2318500
2002-03-08	28.50	29.97	28.30	29.88	2782400
2002-03-11	29.70	29.80	28.45	29.58	1768200
2002-03-12	28.65	29.37	28.57	28.97	2503700
2002-03-13	26.80	26.80	25.45	26.60	7364000
2002-03-14	26.60	27.24	26.10	26.35	3121600
2002-03-15	26.50	27.00	25.90	26.00	2120800
2002-03-18	26.00	26.50	25.50	25.77	2807500
2002-03-19	25.77	25.95	24.00	24.40	5012300
2002-03-20	23.90	26.28	23.60	25.70	4648400
2002-03-21	25.70	26.25	24.85	26.20	3134000
2002-03-22	26.00	26.60	25.25	25.25	1656500
2002-03-25	25.40	25.83	24.80	25.17	1230300
2002-03-26	25.17	26.14	25.10	25.57	1703200
2002-03-27	25.90	26.89	25.85	26.62	2291500
2002-03-28	26.80	27.40	26.54	26.65	1691200
2002-04-01	26.25	26.27	25.00	25.46	2306400
2002-04-02	24.75	24.87	23.85	24.06	3102100
2002-04-03	24.40	24.75	24.15	24.59	1387100
2002-04-04	24.59	24.59	22.55	23.24	3255800
2002-04-05	23.05	24.05	22.40	22.50	2247200
2002-04-08	21.00	22.45	20.70	22.10	3851100
2002-04-09	22.45	23.18	22.25	22.50	3033300
2002-04-10	22.41	22.45	21.61	21.78	3006000
2002-04-11	21.78	21.94	20.56	20.70	2211200
2002-04-12	21.00	21.49	20.73	21.20	1648700
2002-04-15	21.48	22.50	21.25	22.25	1382400
2002-04-16	23.30	25.00	23.17	24.73	3188100
2002-04-17	25.10	25.15	23.80	24.00	1631500
2002-04-18	24.00	24.00	22.85	23.80	1486700
2002-04-19	23.86	24.38	23.80	24.15	1706300
2002-04-22	23.75	23.76	22.82	22.97	2224500
2002-04-23	22.75	23.23	22.30	22.30	1917500
2002-04-24	21.85	23.80	21.35	22.42	7287200
2002-04-25	22.25	22.60	21.06	21.24	3238200
2002-04-26	21.74	22.50	20.00	20.50	6999100
2002-04-29	20.20	21.05	20.15	20.90	4714700
2002-04-30	20.90	22.10	20.85	21.73	3149000
2002-05-01	21.60	22.18	21.00	21.48	2004300
2002-05-02	21.47	21.48	20.34	20.48	2451500
2002-05-03	20.30	20.31	19.73	19.73	3894000
2002-05-06	19.25	19.50	17.50	18.05	10106600
2002-05-07	18.30	18.70	17.85	18.00	2087900
2002-05-08	18.00	18.40	16.11	17.74	6533700
2002-05-09	17.98	18.11	16.85	16.95	3111100
2002-05-10	17.20	17.50	16.46	16.74	3255500
2002-05-13	16.74	17.45	16.35	17.30	2235000
2002-05-14	17.45	17.99	17.32	17.85	3046400
2002-05-15	17.60	18.10	17.25	17.82	2078600
2002-05-16	17.75	18.01	17.55	17.90	1804100
2002-05-17	18.25	19.20	18.15	18.91	3158800
2002-05-20	18.95	20.15	18.35	19.68	2978000
2002-05-21	19.80	20.15	19.40	19.80	3475600
2002-05-22	19.65	19.66	18.20	18.35	2406000
2002-05-23	18.20	18.25	17.49	17.71	3538600
2002-05-24	17.60	18.00	17.60	17.80	1651600
2002-05-28	17.85	18.30	17.75	17.90	2070600
2002-05-29	17.90	18.10	17.65	17.80	1274500
2002-05-30	17.81	18.90	17.80	18.80	2468600
2002-05-31	18.73	18.83	18.40	18.60	1402800
2002-06-03	18.50	18.57	17.78	17.80	2042300
2002-06-04	17.90	18.50	17.90	18.31	2236200
2002-06-05	18.75	18.85	18.00	18.14	2628400
2002-06-06	18.00	18.01	17.70	17.81	1624900
2002-06-07	17.50	17.51	17.10	17.16	8002100
2002-06-10	17.11	17.60	16.91	16.95	1500800
2002-06-11	17.10	17.15	16.80	16.90	1700900
2002-06-12	16.65	16.66	15.81	16.26	2970500
2002-06-13	16.23	16.98	16.10	16.28	9118000
2002-06-14	15.89	16.40	15.50	16.11	2239600
2002-06-17	16.20	16.90	16.20	16.68	1067800
2002-06-18	16.35	16.45	15.79	15.80	4771600
2002-06-19	15.15	15.20	14.45	14.81	6538400
2002-06-20	14.81	15.10	14.55	14.56	7847200
2002-06-21	9.50	9.75	8.50	8.60	20656300
2002-06-24	8.30	8.55	6.80	7.15	15519500
2002-06-25	7.35	7.65	7.20	7.30	8056100
2002-06-26	6.90	7.47	6.62	7.37	6317000
2002-06-27	7.30	7.54	6.92	7.30	4564400
2002-06-28	7.39	7.60	7.38	7.55	3141300
2002-07-01	7.70	7.83	7.40	7.46	4493600
2002-07-02	7.50	7.55	7.37	7.52	4605100
2002-07-03	7.52	7.90	7.35	7.90	3815200
2002-07-05	7.95	8.60	7.95	8.28	2186600
2002-07-08	8.28	8.80	8.13	8.40	2246700
2002-07-09	8.30	8.38	7.80	7.80	2432400
2002-07-10	7.85	8.00	7.62	7.69	1175900
2002-07-11	7.79	8.73	7.59	8.57	1334200
2002-07-12	8.80	8.85	8.46	8.55	2469900
2002-07-15	8.52	8.75	8.00	8.64	1784700
2002-07-16	8.45	8.95	8.30	8.62	2502200
2002-07-17	8.72	8.93	8.35	8.39	1655300
2002-07-18	8.45	8.45	7.99	8.01	1239100
2002-07-19	7.80	8.00	7.50	7.52	1319800
2002-07-22	7.55	8.15	7.45	7.50	1747400
2002-07-23	7.70	7.72	6.75	6.92	2052700
2002-07-24	6.55	7.40	6.55	7.25	1734300
2002-07-25	6.75	7.40	6.65	7.14	3268700
2002-07-26	7.07	7.15	6.80	7.10	1535400
2002-07-29	7.16	7.55	7.15	7.30	1731300
2002-07-30	7.22	7.85	7.22	7.40	2656000
2002-07-31	7.32	7.70	7.31	7.35	1447300
2002-08-01	7.40	8.05	7.40	7.75	3658100
2002-08-02	7.75	8.03	7.65	7.91	2381900
2002-08-05	7.91	8.03	7.85	7.95	2201600
2002-08-06	8.01	8.25	7.87	7.87	1309100
2002-08-07	7.90	8.20	7.90	8.06	2311800
2002-08-08	8.06	8.25	8.00	8.03	2895700
2002-08-09	8.01	8.19	8.00	8.15	732800
2002-08-12	8.05	8.10	7.91	7.98	651700
2002-08-13	7.98	8.09	7.76	7.83	772800
2002-08-14	7.75	8.05	7.75	7.99	640200
2002-08-15	8.00	8.30	7.86	8.10	1012100
2002-08-16	8.05	8.50	8.03	8.17	1159100
2002-08-19	8.24	8.55	8.10	8.45	875600
2002-08-20	8.50	9.30	8.50	8.77	822700
2002-08-21	9.10	9.65	9.10	9.15	1198700
2002-08-22	9.15	9.24	8.80	8.95	1259200
2002-08-23	8.95	9.03	8.65	8.66	1058000
2002-08-26	8.73	8.85	8.30	8.46	676800
2002-08-27	8.48	8.50	8.02	8.10	1006000
2002-08-28	8.11	8.15	7.87	8.00	867200
2002-08-29	7.70	7.89	7.63	7.74	1255700
2002-08-30	7.74	7.95	7.65	7.69	870000
2002-09-03	7.50	7.70	7.33	7.44	1270200
2002-09-04	7.47	7.75	7.20	7.21	1794400
2002-09-05	7.22	7.22	6.74	6.80	3239000
2002-09-06	6.85	6.95	6.80	6.82	2236200
2002-09-09	6.82	7.23	6.81	7.13	975500
2002-09-10	7.13	7.30	7.08	7.26	889000
2002-09-11	7.50	7.87	7.40	7.70	811900
2002-09-12	7.70	7.76	7.25	7.34	422200
2002-09-13	7.24	7.30	7.10	7.23	513100
2002-09-16	7.13	7.60	7.07	7.20	335700
2002-09-17	7.22	7.34	6.97	7.03	728800
2002-09-18	7.00	7.14	6.95	7.03	629200
2002-09-19	7.03	7.03	6.70	6.83	684200
2002-09-20	7.05	7.20	6.91	6.98	538600
2002-09-23	6.95	6.95	6.75	6.75	603900
2002-09-24	6.75	6.90	6.65	6.67	417400
2002-09-25	6.75	7.05	6.45	7.03	879200
2002-09-26	7.06	7.15	6.71	6.75	1006500
2002-09-27	6.75	6.82	6.40	6.41	564700
2002-09-30	6.31	6.42	6.10	6.40	732300
2002-10-01	6.43	6.65	6.10	6.55	760100
2002-10-02	6.58	6.70	6.00	6.15	1065100
2002-10-03	6.05	6.41	6.05	6.30	624600
2002-10-04	6.33	6.40	6.14	6.29	992500
2002-10-07	6.25	6.26	5.85	5.95	836300
2002-10-08	5.97	6.25	5.97	6.25	1562200
2002-10-09	6.05	6.50	6.00	6.29	1624600
2002-10-10	6.29	6.35	6.10	6.25	1659800
2002-10-11	6.25	6.60	6.25	6.40	1626300
2002-10-14	6.30	6.57	6.20	6.48	548600
2002-10-15	7.10	7.10	6.65	6.70	944600
2002-10-16	6.05	6.50	6.05	6.35	686300
2002-10-17	6.65	6.90	6.46	6.49	1063900
2002-10-18	6.35	7.00	6.33	7.00	998000
2002-10-21	6.90	7.50	6.70	7.48	688500
2002-10-22	7.25	7.30	7.04	7.15	626600
2002-10-23	7.05	7.10	6.80	6.97	712200
2002-10-24	7.05	7.42	6.95	7.15	1661800
2002-10-25	7.00	7.05	6.81	7.00	755300
2002-10-28	7.00	7.00	6.75	6.81	582500
2002-10-29	6.75	6.85	6.61	6.75	650500
2002-10-30	6.65	7.14	6.55	7.11	1108700
2002-10-31	7.13	7.14	6.79	6.98	1520200
2002-11-01	6.91	7.40	6.60	7.35	977900
2002-11-04	7.75	7.96	7.67	7.74	1645900
2002-11-05	7.65	8.48	7.65	8.38	2140900
2002-11-06	8.45	8.60	8.10	8.48	1980100
2002-11-07	8.90	9.02	8.60	8.80	5153300
2002-11-08	8.50	8.85	8.36	8.55	2220000
2002-11-11	8.55	8.65	8.26	8.33	812000
2002-11-12	8.38	8.52	8.23	8.46	1274900
2002-11-13	8.40	8.55	8.25	8.44	2437700
2002-11-14	8.68	9.50	8.65	9.50	3253300
2002-11-15	9.60	10.55	9.39	10.55	4500700
2002-11-18	10.65	11.60	10.55	10.70	3905100
2002-11-19	10.50	10.69	10.20	10.34	1779700
2002-11-20	10.20	11.50	10.05	11.10	2298700
2002-11-21	11.25	11.75	11.21	11.38	4279300
2002-11-22	10.90	11.60	10.90	11.53	3705000
2002-11-25	11.53	11.85	11.30	11.85	2193000
2002-11-26	11.81	11.96	11.56	11.64	2220300
2002-11-27	11.85	11.98	10.94	11.63	1528200
2002-11-29	11.60	11.90	11.49	11.50	262300
2002-12-02	11.65	11.89	11.20	11.50	1861600
2002-12-03	11.40	11.44	10.77	10.92	1451100
2002-12-04	10.25	10.71	10.01	10.40	2192000
2002-12-05	10.50	10.55	9.92	10.25	1715000
2002-12-06	10.15	10.70	9.88	10.20	1483200
2002-12-09	10.10	10.40	9.96	10.01	837200
2002-12-10	10.02	10.50	9.96	10.42	969200
2002-12-11	10.39	10.60	10.04	10.07	1628500
2002-12-12	10.08	10.48	9.82	9.87	1710800
2002-12-13	10.00	10.50	10.00	10.01	1676200
2002-12-16	10.05	10.39	10.00	10.33	748500
2002-12-17	10.25	11.17	10.20	10.90	1780500
2002-12-18	10.80	10.80	10.34	10.43	1071200
2002-12-19	10.20	10.60	10.01	10.20	961300
2002-12-20	10.30	10.56	10.10	10.38	687100
2002-12-23	10.28	10.65	10.28	10.48	578800
2002-12-24	10.45	10.45	10.17	10.22	281400
2002-12-26	10.23	10.68	10.15	10.25	985400
2002-12-27	10.15	10.28	10.05	10.12	492000
2002-12-30	10.10	10.15	9.83	9.97	825900
2002-12-31	9.87	9.96	9.68	9.82	1118200
2003-01-02	9.86	10.48	9.86	10.48	680000
2003-01-03	10.40	10.70	10.20	10.61	536300
2003-01-06	10.70	11.08	10.70	11.00	1160500
2003-01-07	11.05	11.35	10.91	10.96	1103100
2003-01-08	10.86	10.86	10.50	10.72	1459600
2003-01-09	10.95	11.51	10.92	11.45	986400
2003-01-10	12.05	13.00	12.03	12.94	6652500
2003-01-13	13.45	13.95	13.37	13.39	4708100
2003-01-14	13.39	13.55	13.05	13.40	2481100
2003-01-15	13.48	13.59	12.80	13.49	1329800
2003-01-16	13.65	13.69	13.06	13.16	1324300
2003-01-17	12.21	12.90	12.21	12.76	1028600
2003-01-21	12.90	13.18	12.66	13.00	1877500
2003-01-22	13.00	13.08	12.70	12.85	2167800
2003-01-23	13.50	13.60	13.10	13.50	3538900
2003-01-24	13.50	13.50	12.95	13.07	1702500
2003-01-27	12.98	12.99	12.75	12.76	1223900
2003-01-28	12.76	13.00	12.60	13.00	1435200
2003-01-29	12.62	13.05	12.32	13.01	2054500
2003-01-30	13.01	13.17	12.65	12.71	886500
2003-01-31	12.61	13.00	12.46	12.99	871300
2003-02-03	13.08	13.23	12.98	13.09	1115600
2003-02-04	13.00	13.01	12.42	12.47	1366500
2003-02-05	12.50	12.53	12.15	12.26	1523400
2003-02-06	12.21	12.22	11.95	12.18	653400
2003-02-07	12.30	12.40	11.86	11.98	561700
2003-02-10	12.00	12.12	11.80	12.10	807500
2003-02-11	12.30	12.52	12.25	12.29	703300
2003-02-12	12.25	12.41	11.90	11.99	567400
2003-02-13	11.98	12.00	11.50	11.73	1232500
2003-02-14	11.75	11.88	11.60	11.84	1016300
2003-02-18	12.00	12.66	12.00	12.60	1389300
2003-02-19	12.55	12.55	12.25	12.35	805900
2003-02-20	12.45	12.83	12.41	12.75	1016800
2003-02-21	12.72	12.76	12.35	12.57	840400
2003-02-24	12.47	12.54	12.30	12.35	1070100
2003-02-25	12.10	12.58	12.10	12.55	897800
2003-02-26	12.51	13.12	12.50	12.95	1532900
2003-02-27	12.95	13.27	12.92	13.20	3353200
2003-02-28	13.25	13.45	13.08	13.13	965300
2003-03-03	13.23	13.50	13.20	13.35	3588300
2003-03-04	13.35	13.42	12.55	12.70	1489200
2003-03-05	12.70	12.80	12.45	12.53	929600
2003-03-06	12.54	12.81	12.54	12.66	386100
2003-03-07	12.35	12.44	12.16	12.43	1135000
2003-03-10	12.43	12.65	12.11	12.15	754900
2003-03-11	12.05	12.17	11.55	11.73	1423300
2003-03-12	11.74	11.88	11.55	11.75	1012800
2003-03-13	13.00	13.53	12.60	13.35	3118600
2003-03-14	13.35	13.50	13.14	13.15	1709200
2003-03-17	12.90	13.80	12.78	13.50	4973300
2003-03-18	13.60	13.75	12.99	13.38	2780600
2003-03-19	13.35	13.63	13.35	13.40	813600
2003-03-20	13.40	13.48	12.97	13.30	809700
2003-03-21	13.40	13.55	13.25	13.50	2353900
2003-03-24	13.25	13.25	12.59	12.65	1377600
2003-03-25	12.90	13.65	12.90	13.40	2080400
2003-03-26	13.35	13.39	13.00	13.07	931000
2003-03-27	12.97	13.10	12.74	13.00	846200
2003-03-28	13.40	13.73	13.40	13.55	2193100
2003-03-31	13.05	13.58	12.95	13.28	892400
2003-04-01	13.33	13.48	13.25	13.27	1116500
2003-04-02	13.50	14.04	13.50	13.84	2586500
2003-04-03	14.10	14.10	13.60	13.75	1475500
2003-04-04	13.77	13.98	13.60	13.70	755700
2003-04-07	14.00	14.21	13.70	13.76	1740100
2003-04-08	13.55	13.80	13.44	13.70	645300
2003-04-09	13.70	13.83	13.31	13.31	514400
2003-04-10	13.55	13.77	13.26	13.72	853400
2003-04-11	13.76	13.90	13.55	13.70	1014800
2003-04-14	13.65	13.88	13.40	13.83	1045600
2003-04-15	13.83	14.56	13.83	14.44	1959400
2003-04-16	16.60	17.30	16.50	16.60	13054700
2003-04-17	16.25	17.15	16.25	16.94	2890200
2003-04-21	16.95	17.50	16.90	17.21	1578300
2003-04-22	17.25	17.45	17.13	17.33	2025300
2003-04-23	17.33	17.33	16.98	17.02	1486200
2003-04-24	16.99	17.00	16.80	16.86	1093100
2003-04-25	16.80	16.82	16.40	16.62	1151200
2003-04-28	16.62	17.35	16.62	17.27	2540600
2003-04-29	17.50	17.75	17.30	17.70	3041500
2003-04-30	17.66	17.90	17.51	17.66	1465400
2003-05-01	17.66	18.07	17.50	18.01	2082800
2003-05-02	17.96	18.50	17.96	18.40	2061700
2003-05-05	18.40	18.75	18.25	18.25	1703500
2003-05-06	18.35	18.70	17.90	18.05	1516800
2003-05-07	17.85	18.23	17.80	18.00	2760800
2003-05-08	17.90	17.92	17.27	17.60	1189200
2003-05-09	17.60	17.80	17.42	17.50	1264100
2003-05-12	17.45	17.95	17.25	17.72	2012100
2003-05-13	17.65	17.77	17.41	17.65	1416100
2003-05-14	17.70	18.12	17.70	18.05	2447000
2003-05-15	18.30	18.81	18.26	18.51	2194600
2003-05-16	18.45	18.75	18.45	18.65	2132000
2003-05-19	18.55	18.59	17.88	17.93	2265400
2003-05-20	18.03	18.15	17.54	17.77	596000
2003-05-21	18.05	18.10	17.70	18.00	1227300
2003-05-22	17.73	18.05	17.70	18.00	1080200
2003-05-23	18.00	18.47	17.93	18.25	730700
2003-05-27	18.50	18.77	18.35	18.65	2190700
2003-05-28	18.65	18.88	18.65	18.75	1549800
2003-05-29	19.20	19.25	18.99	19.09	3231200
2003-05-30	19.35	19.65	19.30	19.51	1832000
2003-06-02	19.80	19.97	19.60	19.78	2773200
2003-06-03	19.85	19.90	19.62	19.75	1941400
2003-06-04	20.30	22.10	20.30	21.35	7996200
2003-06-05	21.36	21.73	21.05	21.73	4010900
2003-06-06	22.50	22.80	21.32	21.63	1806000
2003-06-09	21.64	21.64	20.50	20.84	1060300
2003-06-10	21.23	21.83	21.22	21.70	1989700
2003-06-11	21.90	22.15	21.81	22.10	1891700
2003-06-12	22.75	24.00	22.10	23.73	3732800
2003-06-13	23.99	24.45	23.69	23.84	3691700
2003-06-16	23.83	23.83	23.29	23.68	1554500
2003-06-17	24.50	24.77	24.10	24.18	1927400
2003-06-18	24.19	24.29	23.83	24.23	1256300
2003-06-19	24.45	24.65	23.90	24.01	1407800
2003-06-20	24.25	24.30	23.90	24.03	1843200
2003-06-23	24.25	24.80	23.73	24.46	2496600
2003-06-24	24.62	24.95	24.12	24.62	1584400
2003-06-25	24.75	25.01	24.42	24.56	1878100
2003-06-26	24.50	24.83	22.02	24.47	1386500
2003-06-27	24.40	25.00	24.11	24.26	1292100
2003-06-30	24.38	24.39	23.80	24.00	654300
2003-07-01	24.01	24.18	23.56	24.09	838300
2003-07-02	24.15	24.99	24.10	24.98	965000
2003-07-03	24.98	25.40	24.75	24.75	550900
2003-07-07	24.85	25.90	24.85	25.59	1141900
2003-07-08	26.00	26.32	25.95	26.08	1052700
2003-07-09	26.20	26.82	26.15	26.41	1191200
2003-07-10	26.40	26.65	25.75	26.00	1305500
2003-07-11	26.00	26.12	25.55	25.84	1684600
2003-07-14	26.10	26.40	26.00	26.40	1719600
2003-07-15	26.85	27.07	26.70	26.95	1086800
2003-07-16	27.15	27.25	25.43	25.70	1653700
2003-07-17	24.85	25.00	23.65	23.89	3007400
2003-07-18	23.90	24.60	23.84	24.53	1180800
2003-07-21	24.53	24.60	23.70	23.81	954300
2003-07-22	24.05	24.80	24.03	24.35	1503100
2003-07-23	24.55	25.01	24.44	25.00	1807300
2003-07-24	22.01	23.05	20.56	21.45	14875300
2003-07-25	21.30	22.20	21.20	22.01	4461900
2003-07-28	22.25	22.30	21.76	21.86	1848700
2003-07-29	21.50	21.87	20.11	20.25	4135600
2003-07-30	20.70	21.61	20.55	21.20	3471000
2003-07-31	21.00	21.00	19.50	20.38	5274700
2003-08-01	20.20	20.50	19.96	19.98	2261300
2003-08-04	19.99	20.00	18.55	19.20	3520000
2003-08-05	19.20	19.50	19.07	19.30	2286500
2003-08-06	19.25	19.96	19.25	19.78	2551400
2003-08-07	20.37	20.37	19.64	19.80	3139700
2003-08-08	20.05	20.25	19.40	19.60	1195900
2003-08-11	19.55	20.20	19.55	20.08	899000
2003-08-12	20.18	20.73	19.99	20.70	1460000
2003-08-13	20.80	21.35	20.75	21.30	2511600
2003-08-14	21.40	21.55	20.59	20.65	3279400
2003-08-15	20.65	20.84	20.46	20.81	498600
2003-08-18	20.75	20.80	20.15	20.55	2770300
2003-08-19	20.40	20.54	19.80	19.89	5788400
2003-08-20	19.80	20.02	19.70	19.94	2613200
2003-08-21	19.98	20.27	19.71	20.17	2638300
2003-08-22	21.20	21.20	20.58	20.62	2907800
2003-08-25	20.65	20.75	20.08	20.30	1071900
2003-08-26	20.40	20.80	20.13	20.80	1460300
2003-08-27	20.89	21.48	20.89	21.32	1617200
2003-08-28	21.57	22.15	21.57	21.94	1535700
2003-08-29	22.10	22.60	22.04	22.38	1094700
2003-09-02	22.38	22.92	22.30	22.84	1851500
2003-09-03	23.05	23.50	22.99	23.02	2600300
2003-09-04	22.50	22.70	21.10	22.37	5664000
2003-09-05	22.37	22.41	21.80	21.85	1620100
2003-09-08	21.75	22.00	21.00	21.21	2863000
2003-09-09	21.15	21.15	20.55	21.12	2795300
2003-09-10	21.03	21.10	19.40	19.60	3478500
2003-09-11	19.75	20.77	19.70	20.51	2024100
2003-09-12	20.27	20.40	19.87	20.25	1698300
2003-09-15	20.30	21.01	20.30	21.00	2221500
2003-09-16	21.00	21.08	20.89	21.03	1678400
2003-09-17	21.03	21.83	21.03	21.25	1186800
2003-09-18	21.05	21.51	21.00	21.20	1171100
2003-09-19	21.10	21.40	21.00	21.36	968600
2003-09-22	21.15	21.15	20.45	20.55	1982300
2003-09-23	20.56	21.10	20.40	21.01	1685800
2003-09-24	20.50	20.50	18.99	19.55	7261500
2003-09-25	19.73	20.10	19.51	19.52	3720200
2003-09-26	19.60	19.60	18.88	19.01	2299400
2003-09-29	19.15	19.48	18.95	19.21	1045100
2003-09-30	19.15	19.15	18.60	18.80	1850400
2003-10-01	19.00	19.36	18.90	19.21	1541200
2003-10-02	19.25	19.50	18.99	19.05	1983100
2003-10-03	19.75	20.30	19.50	19.85	2309400
2003-10-06	19.85	19.85	19.35	19.63	1470700
2003-10-07	19.63	19.63	19.33	19.51	852400
2003-10-08	19.50	19.80	19.11	19.23	1695200
2003-10-09	19.41	20.40	19.35	19.77	2115600
2003-10-10	19.70	20.00	19.45	19.60	1088700
2003-10-13	19.70	20.05	19.50	19.86	1525100
2003-10-14	19.85	21.37	19.71	21.30	3674100
2003-10-15	21.70	21.70	21.00	21.10	2957600
2003-10-16	21.05	21.05	20.62	20.82	931300
2003-10-17	20.60	20.75	20.05	20.12	851700
2003-10-20	20.05	20.38	19.89	20.16	1126300
2003-10-21	20.05	20.45	19.80	20.17	2193600
2003-10-22	19.93	20.10	19.68	19.73	1564700
2003-10-23	19.52	19.66	19.15	19.46	896800
2003-10-24	19.40	19.56	19.20	19.40	1181300
2003-10-27	19.48	19.68	19.10	19.22	846300
2003-10-28	19.30	20.44	19.30	20.40	2008400
2003-10-29	20.45	21.15	20.30	20.88	2411600
2003-10-30	21.35	21.36	20.82	20.85	1388600
2003-10-31	21.25	21.46	21.02	21.46	1622100
2003-11-03	21.50	21.65	20.85	21.10	2258000
2003-11-04	21.00	21.49	20.85	21.20	1562900
2003-11-05	21.40	22.23	21.35	22.20	2006000
2003-11-06	23.40	24.70	23.08	24.65	5787900
2003-11-07	24.65	25.40	24.30	25.13	4379600
2003-11-10	25.05	25.25	24.75	25.00	2958200
2003-11-11	24.85	24.85	24.32	24.75	1591200
2003-11-12	24.75	25.66	24.74	25.48	1732300
2003-11-13	24.90	25.35	24.61	24.68	2376200
2003-11-14	24.68	24.70	23.52	23.90	2031500
2003-11-17	23.65	23.65	22.95	23.44	830100
2003-11-18	23.50	23.90	23.08	23.14	1432300
2003-11-19	23.12	23.38	22.85	23.13	874900
2003-11-20	22.70	23.14	21.77	22.53	1474600
2003-11-21	22.60	22.88	22.55	22.78	613700
2003-11-24	23.00	24.48	23.00	24.35	1914200
2003-11-25	24.45	24.48	23.59	24.00	930300
2003-11-26	24.01	24.45	23.36	24.21	1117900
2003-11-28	24.30	25.10	24.30	25.02	806300
2003-12-01	25.03	26.13	25.02	26.04	2327500
2003-12-02	25.90	26.20	25.50	25.67	1604600
2003-12-03	25.66	26.52	25.61	25.75	1818700
2003-12-04	25.73	26.20	24.89	25.20	2184600
2003-12-05	25.15	25.86	25.14	25.45	1263400
2003-12-08	25.50	25.60	25.35	25.45	1528900
2003-12-09	25.50	25.56	24.81	25.00	1315200
2003-12-10	25.00	25.09	24.64	24.97	886600
2003-12-11	24.85	25.95	24.85	25.68	1191300
2003-12-12	25.88	26.22	25.28	26.20	1064900
2003-12-15	26.80	27.10	25.22	25.27	1014500
2003-12-16	22.50	22.51	20.00	22.00	13101800
2003-12-17	21.95	22.50	21.95	22.28	3241600
2003-12-18	22.50	23.52	22.50	23.34	2939600
2003-12-19	23.30	23.30	22.45	22.46	1535400
2003-12-22	22.35	22.86	21.01	22.83	3285300
2003-12-23	22.83	23.23	22.38	22.70	1045000
2003-12-24	22.71	23.00	22.60	22.80	213800
2003-12-26	22.90	22.90	22.48	22.49	193300
2003-12-29	22.49	23.52	22.20	23.32	1532200
2003-12-30	22.00	22.93	22.00	22.43	1839400
2003-12-31	22.18	22.57	22.10	22.48	776900
2004-01-02	22.30	23.14	22.17	22.41	727800
2004-01-05	22.51	23.70	22.51	23.65	1696200
2004-01-06	23.80	24.95	23.70	24.75	2481500
2004-01-07	24.76	25.88	24.76	25.69	2108300
2004-01-08	26.45	27.33	26.09	26.62	2778500
2004-01-09	26.50	26.62	26.01	26.26	1049500
2004-01-12	26.20	26.20	25.48	25.62	1869300
2004-01-13	25.52	25.65	25.02	25.25	977200
2004-01-14	25.14	25.48	24.75	24.90	1611100
2004-01-15	25.15	26.25	25.15	25.80	1418300
2004-01-16	25.97	26.05	25.44	25.73	795700
2004-01-20	26.20	26.95	26.16	26.74	1051700
2004-01-21	26.60	26.60	25.00	25.38	2163700
2004-01-22	28.00	29.25	27.76	28.42	4115100
2004-01-23	28.58	29.74	28.58	29.48	2658700
2004-01-26	29.30	29.61	28.21	29.32	1567500
2004-01-27	28.90	29.02	27.85	27.90	1829700
2004-01-28	27.80	28.13	27.25	27.76	1544000
2004-01-29	27.90	28.23	27.13	28.00	1603000
2004-01-30	27.87	28.78	27.84	28.37	928600
2004-02-02	28.37	29.13	28.30	28.83	1455100
2004-02-03	28.83	29.26	28.58	29.10	1438500
2004-02-04	28.70	29.01	28.47	28.52	1014500
2004-02-05	28.53	29.05	28.50	28.93	1456000
2004-02-06	28.95	29.10	28.73	29.00	807100
2004-02-09	28.90	29.45	28.56	29.19	621300
2004-02-10	28.85	29.10	28.54	28.81	719600
2004-02-11	28.71	28.86	28.36	28.50	1309400
2004-02-12	28.27	28.74	28.10	28.45	778200
2004-02-13	28.65	28.93	28.09	28.10	955300
2004-02-17	29.00	29.16	28.51	28.80	1051100
2004-02-18	29.10	29.11	28.59	28.70	564000
2004-02-19	28.80	29.00	28.13	28.20	922400
2004-02-20	28.25	28.25	27.56	27.76	653900
2004-02-23	27.76	27.85	26.55	26.99	1059900
2004-02-24	27.22	28.01	26.42	27.75	1471400
2004-02-25	27.75	28.08	27.45	27.90	960000
2004-02-26	27.80	27.95	27.33	27.95	491600
2004-02-27	28.10	28.45	27.75	27.88	1214400
2004-03-01	27.63	28.06	27.41	28.00	950700
2004-03-02	28.00	29.20	27.97	28.81	5425800
2004-03-03	28.51	28.60	28.09	28.32	1537100
2004-03-04	28.16	28.60	28.14	28.59	1421400
2004-03-05	28.55	28.56	27.80	27.86	1454000
2004-03-08	27.86	28.10	27.00	27.01	1438300
2004-03-09	27.00	27.38	26.81	27.02	1356500
2004-03-10	27.02	27.46	26.82	27.09	1966900
2004-03-11	26.90	27.15	26.45	26.46	1318300
2004-03-12	26.21	26.82	26.21	26.65	852800
2004-03-15	26.60	26.75	26.14	26.25	1202600
2004-03-16	27.50	28.19	27.17	27.38	2453600
2004-03-17	27.68	28.16	27.50	27.95	958000
2004-03-18	28.10	28.25	27.10	27.74	689300
2004-03-19	27.74	27.75	27.28	27.30	389900
2004-03-22	26.87	27.30	25.77	26.19	1312000
2004-03-23	26.35	26.98	26.35	26.84	1027400
2004-03-24	26.70	26.90	26.14	26.38	967800
2004-03-25	26.55	27.40	26.50	27.33	777200
2004-03-26	27.20	27.45	27.00	27.30	627800
2004-03-29	27.30	27.74	27.30	27.49	972400
2004-03-30	27.35	27.60	27.27	27.49	619000
2004-03-31	27.55	28.08	27.51	27.79	888100
2004-04-01	28.10	28.94	28.05	28.23	1053400
2004-04-02	28.90	28.95	28.40	28.91	1553700
2004-04-05	28.75	28.90	28.70	28.84	640500
2004-04-06	28.70	29.15	28.65	28.92	970100
2004-04-07	28.50	28.90	28.13	28.76	1337300
2004-04-08	28.90	29.20	28.55	28.70	780500
2004-04-12	28.70	29.06	28.62	28.91	636700
2004-04-13	29.20	29.22	28.60	28.70	1273000
2004-04-14	28.35	28.58	28.22	28.50	648800
2004-04-15	28.65	28.86	27.86	28.16	735300
2004-04-16	28.03	28.75	27.90	28.52	697600
2004-04-19	28.18	28.39	27.90	28.22	497000
2004-04-20	28.42	28.60	27.83	27.83	874000
2004-04-21	27.84	28.27	27.50	28.25	1412900
2004-04-22	29.40	30.09	29.00	29.43	3765500
2004-04-23	29.40	30.40	29.35	30.00	2010900
2004-04-26	30.00	30.69	29.28	29.41	1797100
2004-04-27	29.60	29.80	28.87	29.12	855100
2004-04-28	28.90	28.92	28.00	28.24	930400
2004-04-29	28.00	28.07	26.99	27.30	1915600
2004-04-30	27.31	27.50	26.50	26.55	1057400
2004-05-03	26.83	27.21	26.41	26.70	943100
2004-05-04	26.95	27.88	26.95	27.80	1513200
2004-05-05	28.00	28.67	27.96	28.61	1292500
2004-05-06	28.55	28.55	27.91	28.35	797900
2004-05-07	28.25	28.55	28.20	28.32	940800
2004-05-10	27.85	27.88	27.02	27.85	1220900
2004-05-11	27.87	28.27	27.79	28.05	701100
2004-05-12	27.95	28.03	26.98	27.62	832100
2004-05-13	25.53	25.53	23.62	24.83	9682000
2004-05-14	24.56	24.97	24.49	24.73	1776900
2004-05-17	24.73	24.73	24.06	24.45	846400
2004-05-18	24.90	24.98	24.75	24.93	914200
2004-05-19	25.00	25.74	24.92	25.35	2076300
2004-05-20	25.55	25.73	25.09	25.37	1438600
2004-05-21	25.45	25.50	24.80	25.00	1035300
2004-05-24	25.00	25.30	24.90	25.17	1391700
2004-05-25	25.00	25.40	24.62	25.08	1398000
2004-05-26	24.90	25.00	24.70	24.78	1069800
2004-05-27	24.95	25.00	24.31	24.71	1327500
2004-05-28	24.70	24.71	24.20	24.68	751000
2004-06-01	24.45	24.52	24.05	24.46	1571400
2004-06-02	24.46	24.53	24.05	24.20	955500
2004-06-03	24.30	24.38	24.00	24.06	880400
2004-06-04	24.23	24.66	24.12	24.59	643400
2004-06-07	24.72	25.07	24.52	25.00	1242300
2004-06-08	25.01	25.40	25.00	25.29	865000
2004-06-09	25.55	25.95	25.44	25.48	1395500
2004-06-10	25.48	25.78	25.39	25.40	826400
2004-06-14	24.95	25.08	24.64	24.94	1335400
2004-06-15	25.15	25.35	24.84	24.92	949200
2004-06-16	24.25	24.44	23.97	24.09	2961500
2004-06-17	24.13	24.65	24.10	24.26	1666400
2004-06-18	24.26	24.59	24.26	24.34	1246400
2004-06-21	24.34	24.41	23.91	23.91	1036600
2004-06-22	23.95	23.95	22.65	23.35	2455800
2004-06-23	23.45	23.77	23.33	23.68	1571300
2004-06-24	23.73	24.10	23.70	23.75	1711100
2004-06-25	23.95	24.08	23.80	23.92	1114500
2004-06-28	23.96	24.10	23.75	23.78	806500
2004-06-29	23.80	23.89	23.57	23.73	1403600
2004-06-30	23.67	23.82	23.27	23.43	2050300
2004-07-01	23.35	23.47	22.80	22.95	1340100
2004-07-02	23.05	23.35	22.68	22.93	771700
2004-07-06	22.85	22.87	22.06	22.20	1337200
2004-07-07	22.25	22.50	22.21	22.45	2161900
2004-07-08	22.40	22.41	21.67	21.67	2199200
2004-07-09	22.05	22.28	21.72	21.75	1458300
2004-07-12	21.82	22.15	21.63	21.77	1424800
2004-07-13	22.75	23.25	22.30	22.66	1796700
2004-07-14	22.80	23.80	22.70	23.58	4449100
2004-07-15	24.00	24.00	23.34	23.65	2000800
2004-07-16	24.00	24.00	23.16	23.26	970200
2004-07-19	23.45	23.60	22.62	22.96	1111800
2004-07-20	23.10	23.68	23.10	23.55	1165300
2004-07-21	23.55	23.62	22.58	22.58	798700
2004-07-22	20.00	21.02	19.75	20.21	6399600
2004-07-23	20.40	21.06	20.25	20.90	2818300
2004-07-26	20.75	20.97	20.23	20.27	1707800
2004-07-27	20.12	20.43	19.85	20.43	3803300
2004-07-28	20.43	21.43	20.43	21.25	2390500
2004-07-29	21.26	22.01	21.26	21.79	2252200
2004-07-30	21.79	22.12	21.56	21.70	1177500
2004-08-02	21.59	21.59	21.22	21.50	1299600
2004-08-03	22.35	22.40	20.90	21.05	1490100
2004-08-04	21.00	21.10	20.65	20.79	1112500
2004-08-05	20.90	20.98	20.29	20.34	1002500
2004-08-06	20.00	20.25	19.95	20.00	1490600
2004-08-09	19.90	19.91	19.44	19.47	1572900
2004-08-10	19.70	19.83	19.30	19.35	3295700
2004-08-11	18.70	18.71	18.10	18.57	3629700
2004-08-12	18.50	18.55	18.14	18.30	2025200
2004-08-13	18.22	18.40	18.08	18.30	1581700
2004-08-16	18.25	18.83	18.08	18.60	1982100
2004-08-17	19.05	20.40	18.80	20.07	2510000
2004-08-18	20.00	20.70	19.62	20.50	1495700
2004-08-19	20.50	20.50	20.11	20.15	982800
2004-08-20	20.05	20.49	19.87	20.20	1032000
2004-08-23	20.20	20.43	20.12	20.18	511100
2004-08-24	20.23	20.45	19.75	19.86	1025900
2004-08-25	19.95	20.22	19.85	20.16	856700
2004-08-26	20.16	20.16	19.90	19.93	606400
2004-08-27	20.00	20.50	19.96	20.36	878500
2004-08-30	20.36	20.41	20.01	20.05	747400
2004-08-31	20.05	20.10	19.87	20.10	791100
2004-09-01	20.10	20.50	20.10	20.23	860200
2004-09-02	20.35	20.66	20.25	20.63	1076800
2004-09-03	20.47	20.52	20.06	20.45	688300
2004-09-07	20.01	21.35	20.01	21.15	1531300
2004-09-08	21.15	21.40	21.00	21.20	2020300
2004-09-09	21.20	21.40	20.70	21.10	1604900
2004-09-10	21.25	22.13	21.20	22.13	1678500
2004-09-13	22.13	22.96	22.13	22.42	2408000
2004-09-14	22.40	22.89	22.29	22.76	1204500
2004-09-15	22.76	22.76	22.31	22.40	724300
2004-09-16	22.41	22.87	22.32	22.74	694800
2004-09-17	22.74	23.06	22.74	22.95	509300
2004-09-20	22.95	23.20	22.64	22.97	733300
2004-09-21	22.95	23.10	22.80	22.99	804700
2004-09-22	23.00	23.05	22.58	22.66	710800
2004-09-23	22.66	22.99	22.62	22.79	684500
2004-09-24	22.60	22.60	22.06	22.16	909500
2004-09-27	21.90	22.02	21.52	21.54	1131600
2004-09-28	21.54	21.75	21.46	21.66	695000
2004-09-29	21.55	22.17	21.39	22.00	1215600
2004-09-30	22.07	22.25	21.38	21.83	1131600
2004-10-01	22.00	22.49	21.96	22.04	1455200
2004-10-04	22.35	22.71	22.30	22.55	1467300
2004-10-05	22.60	22.78	22.20	22.57	964000
2004-10-06	22.47	22.73	22.19	22.64	638700
2004-10-07	22.68	23.35	22.56	22.57	1298200
2004-10-08	22.65	22.78	22.03	22.20	583000
2004-10-11	22.07	22.10	21.86	21.95	564100
2004-10-12	21.75	21.75	20.70	21.38	2852300
2004-10-13	22.00	22.00	21.14	21.33	734100
2004-10-14	21.35	21.40	20.98	21.08	911900
2004-10-15	21.08	21.69	21.01	21.53	925900
2004-10-18	21.59	21.68	21.22	21.62	644300
2004-10-19	21.67	21.91	21.55	21.67	1035300
2004-10-20	21.50	22.04	21.50	21.98	1005700
2004-10-21	22.23	23.20	22.10	23.02	1784000
2004-10-22	23.02	23.08	22.54	22.55	598600
2004-10-25	22.55	22.56	22.15	22.29	776000
2004-10-26	22.20	22.60	22.20	22.40	765500
2004-10-27	23.20	24.99	23.19	24.75	3442300
2004-10-28	24.25	25.00	24.15	24.50	1245900
2004-10-29	24.10	25.40	24.10	25.15	1302200
2004-11-01	24.95	25.00	24.55	24.76	977600
2004-11-02	24.77	24.78	24.30	24.45	1391900
2004-11-03	25.00	25.21	24.43	24.45	986500
2004-11-04	24.25	26.07	24.25	25.70	2702300
2004-11-05	26.00	26.54	25.70	26.00	1675200
2004-11-08	25.75	26.50	25.75	25.82	1774200
2004-11-09	25.82	25.84	25.05	25.25	2083900
2004-11-10	25.25	25.50	25.05	25.42	959800
2004-11-11	25.45	26.31	25.40	26.14	1018800
2004-11-12	26.14	27.25	26.13	26.81	2960400
2004-11-15	27.06	27.20	26.43	26.78	808300
2004-11-16	26.35	26.48	25.75	25.75	2170300
2004-11-17	26.50	26.70	26.14	26.25	1527400
2004-11-18	26.30	26.59	26.04	26.33	703600
2004-11-19	26.25	26.28	25.65	25.73	707600
2004-11-22	25.55	26.08	25.31	25.99	683600
2004-11-23	26.10	26.43	25.91	25.98	661300
2004-11-24	26.00	26.10	25.50	25.89	836300
2004-11-26	25.75	26.13	25.75	25.87	429500
2004-11-29	26.05	26.43	26.00	26.10	779100
2004-11-30	26.02	26.31	25.75	25.85	697100
2004-12-01	25.85	26.74	25.74	26.48	1020100
2004-12-02	26.70	27.36	26.70	27.30	2884100
2004-12-03	27.50	27.55	27.06	27.26	679900
2004-12-06	27.15	27.42	26.90	27.10	1260000
2004-12-07	26.85	27.56	26.70	26.96	1411300
2004-12-08	27.00	27.07	26.65	26.69	927200
2004-12-09	26.70	27.02	26.33	26.84	1166500
2004-12-10	26.90	27.55	26.85	27.19	1045400
2004-12-13	26.60	26.80	26.00	26.52	2646500
2004-12-14	26.40	26.69	25.98	26.24	896500
2004-12-15	25.80	26.25	25.20	26.25	2729700
2004-12-16	26.15	26.15	24.80	25.15	2813600
2004-12-17	25.25	25.82	24.85	24.85	2920200
2004-12-20	24.70	24.70	23.76	24.41	3419200
2004-12-21	24.80	25.84	24.74	25.55	2374300
2004-12-22	25.80	26.08	25.60	25.67	1254900
2004-12-23	25.75	26.10	25.70	25.73	599100
2004-12-27	25.80	26.30	25.80	26.22	1027300
2004-12-28	26.22	26.56	26.22	26.52	1100200
2004-12-29	26.50	26.51	26.12	26.30	458900
2004-12-30	26.15	26.41	25.95	26.38	791400
2004-12-31	26.45	26.65	26.20	26.25	389000
2005-01-03	26.35	26.50	25.60	25.77	1128900
2005-01-04	25.79	26.10	25.20	25.46	1046900
2005-01-05	25.46	25.86	25.35	25.50	1615700
2005-01-06	25.60	26.10	25.60	25.80	1788400
2005-01-07	25.75	25.96	25.66	25.74	1137700
2005-01-10	25.60	25.94	25.54	25.78	481700
2005-01-11	25.78	25.80	25.00	25.48	1044000
2005-01-12	25.60	25.64	24.29	24.50	3058100
2005-01-13	25.05	25.05	24.60	24.65	1255100
2005-01-14	25.15	25.58	25.15	25.50	1664400
2005-01-18	26.15	26.54	26.03	26.54	1868100
2005-01-19	26.56	27.00	26.48	26.85	2724500
2005-01-20	27.98	29.72	27.50	29.55	6889000
2005-01-21	29.56	29.56	28.91	29.10	2919800
2005-01-24	29.00	29.21	28.75	28.98	1451600
2005-01-25	28.90	29.32	28.85	29.05	1838800
2005-01-26	29.11	29.55	28.94	29.45	1601000
2005-01-27	29.55	30.13	29.55	29.80	2537200
2005-01-28	29.75	29.88	28.99	29.41	1222000
2005-01-31	30.10	30.50	29.34	29.75	1559600
2005-02-01	29.75	30.02	29.75	30.02	1372300
2005-02-02	30.33	30.66	29.71	29.85	1368500
2005-02-03	29.70	29.97	29.34	29.76	2075800
2005-02-04	29.76	29.85	29.19	29.76	1614600
2005-02-07	29.76	30.15	29.70	29.90	964100
2005-02-08	29.90	30.00	29.60	29.65	855900
2005-02-09	29.62	29.75	29.19	29.28	749500
2005-02-10	29.29	29.49	28.83	29.07	560800
2005-02-11	29.20	29.57	29.07	29.47	533400
2005-02-14	29.50	29.50	28.88	29.30	787100
2005-02-15	29.45	29.83	29.36	29.62	515900
2005-02-16	29.65	30.03	29.55	29.67	1181800
2005-02-17	29.77	29.95	29.24	29.60	983200
2005-02-18	29.55	29.80	29.04	29.65	733800
2005-02-22	29.25	29.56	29.10	29.33	1334100
2005-02-23	29.23	29.50	29.09	29.34	1029500
2005-02-24	29.20	29.51	28.90	29.30	1077400
2005-02-25	29.43	29.60	29.16	29.48	991300
2005-02-28	29.60	29.92	29.27	29.35	1357900
2005-03-01	29.35	29.61	29.12	29.50	983600
2005-03-02	29.45	29.45	28.78	29.15	1314500
2005-03-03	29.15	29.15	28.62	28.73	613900
2005-03-04	28.75	29.12	28.67	28.72	918500
2005-03-07	28.61	29.90	28.40	29.59	1548900
2005-03-08	29.59	29.65	29.13	29.17	937400
2005-03-09	29.25	29.60	29.06	29.21	1216700
2005-03-10	29.45	29.55	28.49	29.04	481200
2005-03-11	29.01	29.35	28.46	28.65	762500
2005-03-14	28.70	29.06	28.60	28.80	594800
2005-03-15	28.60	28.70	27.85	28.25	2131100
2005-03-16	28.05	28.30	27.72	27.90	813700
2005-03-17	27.70	28.12	27.70	27.86	730300
2005-03-18	27.40	28.10	27.00	28.05	592100
2005-03-21	27.95	28.18	27.53	28.15	669400
2005-03-22	27.90	27.99	27.30	27.48	1688700
2005-03-23	27.25	27.84	27.25	27.70	952600
2005-03-24	27.72	28.29	27.72	27.99	743900
2005-03-28	28.00	28.47	27.75	28.43	1104500
2005-03-29	28.40	28.66	27.72	27.75	748800
2005-03-30	27.80	28.73	27.80	28.60	1158300
2005-03-31	28.50	28.60	28.10	28.40	697800
2005-04-01	28.45	28.95	28.28	28.32	684700
2005-04-04	28.20	28.31	28.05	28.10	733700
2005-04-05	28.85	29.35	28.85	29.05	2402800
2005-04-06	29.10	29.23	28.90	28.96	571100
2005-04-07	29.10	30.05	29.10	29.85	1897800
2005-04-08	29.85	30.18	29.33	29.45	881100
2005-04-11	29.52	30.11	29.50	29.78	951000
2005-04-12	29.45	29.87	29.35	29.81	1172700
2005-04-13	29.90	30.96	29.90	30.26	2583900
2005-04-14	29.90	30.20	29.29	29.34	1602200
2005-04-15	29.15	29.24	28.49	28.75	1313100
2005-04-18	28.60	28.70	28.12	28.20	1380900
2005-04-19	28.70	29.25	28.53	28.97	1823600
2005-04-20	29.35	29.40	28.78	28.85	2020200
2005-04-21	28.45	28.45	27.29	27.42	3882700
2005-04-22	27.50	27.60	26.59	26.87	1599800
2005-04-25	27.08	27.47	26.89	27.47	1371700
2005-04-26	27.35	27.90	27.08	27.15	1104900
2005-04-27	26.95	27.32	26.83	27.17	1043200
2005-04-28	27.12	27.34	26.48	26.48	653100
2005-04-29	26.70	26.99	25.75	26.71	1670300
2005-05-02	26.77	26.97	26.75	26.97	1157100
2005-05-03	26.97	27.74	26.95	27.53	1366600
2005-05-04	28.50	28.50	27.50	27.81	1274600
2005-05-05	27.85	28.74	27.85	28.46	2029900
2005-05-06	28.57	28.58	28.20	28.39	3108100
2005-05-09	28.45	28.85	28.21	28.67	949000
2005-05-10	28.68	28.68	28.25	28.48	832300
2005-05-11	28.54	28.79	28.26	28.62	619600
2005-05-12	28.55	28.80	28.11	28.29	762900
2005-05-13	28.30	28.43	27.87	28.08	835300
2005-05-16	28.00	28.38	27.95	28.14	697300
2005-05-17	28.15	28.80	28.15	28.60	2390700
2005-05-18	28.59	28.91	28.25	28.80	830400
2005-05-19	28.80	28.83	28.36	28.57	1275000
2005-05-20	28.57	28.60	28.21	28.48	560800
2005-05-23	28.50	28.54	28.10	28.48	982300
2005-05-24	28.25	28.50	28.14	28.41	629200
2005-05-25	28.35	28.35	27.99	28.20	1281600
2005-05-26	28.27	28.45	27.12	27.89	2921600
2005-05-27	27.40	27.73	27.38	27.71	780200
2005-05-31	27.20	27.40	26.95	27.25	1604700
2005-06-01	27.25	27.59	26.76	27.03	1433300
2005-06-02	27.05	27.05	25.90	26.25	3689600
2005-06-03	27.20	27.29	26.70	27.06	4027300
2005-06-06	27.50	27.54	26.96	27.12	1866900
2005-06-07	27.12	27.28	26.33	26.54	2171800
2005-06-08	26.40	26.55	25.50	25.99	4778700
2005-06-09	26.10	26.29	25.85	25.97	984300
2005-06-10	25.98	26.20	25.49	25.74	791800
2005-06-13	25.61	25.92	25.48	25.85	801700
2005-06-14	25.93	26.16	25.82	26.06	1197200
2005-06-15	26.31	26.40	26.10	26.35	1082500
2005-06-16	26.45	27.04	26.35	26.90	1766800
2005-06-17	27.00	27.39	26.95	27.31	1531100
2005-06-20	27.40	27.60	27.25	27.29	993700
2005-06-21	27.45	27.55	27.06	27.42	1006100
2005-06-22	27.55	27.64	27.27	27.55	1111700
2005-06-23	27.55	27.60	27.05	27.10	1815700
2005-06-24	27.05	27.05	26.24	26.35	1344500
2005-06-27	26.33	26.33	25.85	26.14	749900
2005-06-28	26.30	26.97	26.30	26.56	712000
2005-06-29	26.65	26.95	26.45	26.68	523000
2005-06-30	26.70	26.99	26.37	26.43	829100
2005-07-01	26.65	27.06	26.44	26.73	368100
2005-07-05	28.00	28.00	27.30	27.79	1744900
2005-07-06	27.87	28.50	27.84	28.27	1204700
2005-07-07	28.27	28.30	27.81	28.29	634200
2005-07-08	28.22	28.65	27.83	28.36	505500
2005-07-11	28.65	29.18	28.49	28.86	1000300
2005-07-12	28.90	29.18	28.54	28.85	1186700
2005-07-13	28.94	29.19	28.75	29.14	993600
2005-07-14	29.39	29.45	28.76	28.88	781900
2005-07-15	28.50	28.86	28.44	28.76	522200
2005-07-18	28.70	29.13	28.57	29.02	914200
2005-07-19	29.20	29.21	28.75	29.11	825200
2005-07-20	29.17	29.42	29.10	29.20	1068500
2005-07-21	29.30	29.97	29.00	29.20	1779000
2005-07-22	29.40	29.73	29.23	29.55	1998600
2005-07-25	29.40	29.45	29.08	29.45	833800
2005-07-26	29.45	29.45	29.20	29.30	786000
2005-07-27	29.40	29.57	29.25	29.42	1074000
2005-07-28	29.55	29.55	28.98	29.35	1104700
2005-07-29	29.45	29.82	29.32	29.69	1291400
2005-08-01	29.70	29.98	29.55	29.85	1236000
2005-08-02	29.95	30.18	29.67	30.00	1592000
2005-08-03	29.96	30.00	29.73	29.91	898800
2005-08-04	29.94	29.98	29.36	29.80	923600
2005-08-05	29.70	29.98	29.63	29.90	934700
2005-08-08	30.00	30.29	29.84	30.05	1123200
2005-08-09	30.10	30.30	29.85	30.11	1150000
2005-08-10	30.11	30.16	29.85	30.01	1036300
2005-08-11	30.10	30.16	29.87	30.11	465700
2005-08-12	30.12	30.12	29.89	30.03	752200
2005-08-15	30.00	30.20	29.85	30.13	1714400
2005-08-16	30.03	30.05	29.65	29.86	781100
2005-08-17	29.75	30.00	29.75	29.91	744600
2005-08-18	29.91	29.96	29.65	29.92	655300
2005-08-19	29.92	29.97	29.65	29.94	928200
2005-08-22	29.91	30.13	29.33	29.58	867000
2005-08-23	29.48	29.87	29.42	29.75	445300
2005-08-24	29.73	29.75	28.85	29.00	1677900
2005-08-25	29.00	29.02	28.50	28.68	815100
2005-08-26	28.55	28.62	28.33	28.42	861200
2005-08-29	28.20	28.25	27.60	28.05	1898300
2005-08-30	28.20	28.70	28.20	28.50	1004300
2005-08-31	28.57	29.36	28.46	29.35	1122700
2005-09-01	29.50	29.76	29.25	29.47	1361700
2005-09-02	29.46	29.72	29.34	29.40	312900
2005-09-06	28.50	28.51	27.34	27.75	3108200
2005-09-07	27.75	27.80	27.42	27.69	2351500
2005-09-08	27.63	27.77	27.60	27.68	1118100
2005-09-09	27.55	27.67	27.27	27.33	1787900
2005-09-12	27.20	27.40	27.17	27.21	886000
2005-09-13	27.22	27.66	26.90	27.58	1506300
2005-09-14	27.70	27.74	27.36	27.36	884700
2005-09-15	27.45	27.85	27.24	27.47	425200
2005-09-16	27.60	27.85	27.32	27.59	533800
2005-09-19	27.55	27.61	27.18	27.25	769400
2005-09-20	27.27	27.43	26.70	26.86	694000
2005-09-21	26.77	26.78	26.34	26.42	1646100
2005-09-22	26.35	26.44	25.97	26.41	1134400
2005-09-23	26.35	26.75	26.29	26.44	644800
2005-09-26	26.50	26.92	26.50	26.88	994000
2005-09-27	26.95	27.00	26.50	26.61	941500
2005-09-28	26.85	27.58	26.85	27.00	1808100
2005-09-29	27.00	27.87	26.90	27.60	1376500
2005-09-30	27.60	27.79	27.51	27.73	1089200
2005-10-03	27.66	27.80	27.36	27.45	670800
2005-10-04	27.35	27.43	26.87	26.90	798000
2005-10-05	26.90	26.92	26.30	26.50	932000
2005-10-06	26.50	26.53	26.15	26.49	910800
2005-10-07	26.50	26.63	26.20	26.61	680500
2005-10-10	26.65	26.82	26.40	26.43	356700
2005-10-11	26.65	26.74	25.67	26.00	1020700
2005-10-12	26.05	26.06	25.80	25.93	625800
2005-10-13	25.97	26.07	25.60	25.96	786000
2005-10-14	26.06	26.52	25.85	26.34	1792900
2005-10-17	26.25	26.30	26.05	26.14	810100
2005-10-18	25.90	26.10	25.58	26.05	1897500
2005-10-19	26.03	26.03	25.00	25.68	1746500
2005-10-20	26.07	26.48	25.90	25.96	1154700
2005-10-21	26.15	26.30	25.80	25.98	700000
2005-10-24	25.98	26.25	25.74	25.96	883500
2005-10-25	25.85	25.94	25.36	25.66	751500
2005-10-26	25.56	25.78	25.28	25.48	856700
2005-10-27	25.40	27.10	24.30	25.75	5686500
2005-10-28	25.88	26.26	25.88	26.08	1856100
2005-10-31	26.08	26.87	25.99	26.47	842700
2005-11-01	26.47	26.50	25.71	25.88	1197800
2005-11-02	25.93	26.65	25.76	26.64	828700
2005-11-03	26.65	26.93	26.10	26.50	2526300
2005-11-04	26.75	27.31	26.55	26.90	1362800
2005-11-07	26.90	27.54	26.79	27.36	901000
2005-11-08	27.39	27.94	27.23	27.60	1388100
2005-11-09	27.60	28.00	27.38	27.92	1395200
2005-11-10	27.99	28.91	27.99	28.46	2683000
2005-11-11	28.38	28.43	27.90	28.05	1739400
2005-11-14	27.95	28.15	27.73	27.93	1083800
2005-11-15	28.42	28.73	27.72	27.74	1485400
2005-11-16	27.74	27.74	26.57	26.60	2768500
2005-11-17	26.73	27.09	26.72	27.00	1311800
2005-11-18	27.00	27.06	26.85	27.01	1220200
2005-11-21	26.85	26.95	26.59	26.71	1591800
2005-11-22	26.68	26.69	26.38	26.67	1406800
2005-11-23	26.69	27.00	26.40	26.46	959900
2005-11-25	26.40	26.67	26.26	26.57	325000
2005-11-28	26.65	26.65	25.63	25.75	2018100
2005-11-29	25.80	26.66	25.66	26.50	4214300
2005-11-30	26.50	26.54	26.32	26.43	1358300
2005-12-01	26.50	26.81	26.50	26.50	1291200
2005-12-02	26.50	26.51	25.80	26.22	2163300
2005-12-05	26.00	26.00	25.42	25.81	2153400
2005-12-06	25.87	26.36	25.84	26.00	1145100
2005-12-07	26.05	26.46	26.00	26.20	1552100
2005-12-08	26.23	26.29	25.77	25.81	1858000
2005-12-09	25.90	26.10	25.85	26.00	1222800
2005-12-12	26.13	26.50	25.95	26.10	2016900
2005-12-13	27.25	27.85	26.81	27.33	5348600
2005-12-14	27.58	27.93	27.35	27.73	1809500
2005-12-15	27.97	28.15	27.41	27.68	1579200
2005-12-16	27.95	28.19	27.82	27.94	1857400
2005-12-19	27.85	27.85	26.91	27.00	1350000
2005-12-20	27.05	27.43	27.01	27.43	1432100
2005-12-21	27.50	27.88	27.45	27.88	1063800
2005-12-22	27.90	28.03	27.69	27.90	1022800
2005-12-23	27.90	28.02	27.53	27.69	1189700
2005-12-27	27.60	27.83	27.39	27.46	989000
2005-12-28	27.47	27.79	27.39	27.45	679600
2005-12-29	27.40	27.84	27.40	27.55	1002600
2005-12-30	27.45	27.59	27.27	27.50	625900
2006-01-03	27.80	27.80	27.00	27.24	2177000
2006-01-04	27.24	27.71	27.24	27.49	1230200
2006-01-05	27.49	28.34	27.48	27.67	1263000
2006-01-06	27.80	28.22	27.80	27.90	1483000
2006-01-09	27.90	28.31	27.67	28.08	1502300
2006-01-10	27.20	29.07	27.20	28.95	3065200
2006-01-11	29.00	29.40	28.54	29.33	1387400
2006-01-12	30.05	30.90	30.00	30.30	5405900
2006-01-13	30.31	30.89	30.28	30.60	1732300
2006-01-17	30.55	30.58	29.89	30.40	1463200
2006-01-18	32.25	32.74	30.83	31.41	5253200
2006-01-19	32.60	33.00	32.20	32.40	6082600
2006-01-20	31.80	32.20	31.70	31.98	2267800
2006-01-23	32.46	32.46	31.89	32.02	2869400
2006-01-24	32.15	32.60	32.12	32.57	2776000
2006-01-25	32.77	32.78	31.90	32.10	1746700
2006-01-26	32.05	32.33	31.86	32.30	1167100
2006-01-27	32.40	32.50	32.06	32.32	1283400
2006-01-30	32.31	32.39	32.06	32.15	1190500
2006-01-31	31.90	32.31	31.80	32.20	1357600
2006-02-01	32.05	33.15	31.95	33.05	2557900
2006-02-02	33.20	33.41	32.93	33.07	1584500
2006-02-03	32.95	33.20	32.70	32.97	1827400
2006-02-06	32.78	32.96	32.27	32.60	1141400
2006-02-07	32.60	32.78	32.08	32.34	648600
2006-02-08	32.37	32.82	32.23	32.76	965600
2006-02-09	32.76	33.30	32.70	32.93	1585100
2006-02-10	32.85	32.95	32.06	32.45	1260900
2006-02-13	32.45	32.45	31.78	32.00	971600
2006-02-14	32.08	32.28	31.39	32.12	1861000
2006-02-15	32.18	33.00	31.94	33.00	1219100
2006-02-16	32.90	32.95	32.70	32.94	702900
2006-02-17	32.90	33.25	32.71	33.11	1141500
2006-02-21	33.05	33.72	32.80	33.50	1555200
2006-02-22	33.44	33.71	33.07	33.59	1141800
2006-02-23	33.49	33.90	33.42	33.53	561300
2006-02-24	33.52	33.94	33.44	33.93	807400
2006-02-27	33.85	34.00	33.53	33.74	1010900
2006-02-28	33.66	34.20	32.75	33.12	1173100
2006-03-01	33.12	33.70	33.12	33.60	728900
2006-03-02	33.50	33.57	32.74	33.40	1043200
2006-03-03	33.25	33.90	32.96	33.52	772000
2006-03-06	34.85	35.96	34.61	35.28	4650900
2006-03-07	34.75	35.02	34.46	34.76	1704200
2006-03-08	34.76	34.96	34.29	34.88	998300
2006-03-09	34.96	35.09	34.37	34.52	1560700
2006-03-10	34.70	35.04	34.51	34.95	1681000
2006-03-13	35.00	35.20	34.90	34.99	1139800
2006-03-14	34.96	35.00	34.49	34.64	1418300
2006-03-15	34.58	34.70	34.05	34.54	1969900
2006-03-16	34.60	35.20	34.60	34.72	1468100
2006-03-17	34.73	35.30	34.70	35.12	900500
2006-03-20	35.08	35.12	34.55	34.60	1020200
2006-03-21	34.35	34.71	34.02	34.05	807700
2006-03-22	33.60	34.68	33.60	34.64	882700
2006-03-23	34.73	34.74	33.96	34.08	796400
2006-03-24	34.04	34.33	33.92	34.04	707900
2006-03-27	34.00	34.50	33.99	34.40	1161300
2006-03-28	34.50	35.13	34.46	34.75	1228900
2006-03-29	34.74	35.74	34.74	35.62	2766400
2006-03-30	35.62	35.99	35.60	35.87	811900
2006-03-31	35.77	36.07	35.63	36.06	836400
2006-04-03	36.20	36.20	35.54	35.77	961900
2006-04-04	35.50	35.64	35.03	35.42	1031000
2006-04-05	35.49	35.62	35.12	35.30	644100
2006-04-06	35.15	35.26	35.00	35.10	946500
2006-04-07	35.20	35.20	34.77	34.85	619200
2006-04-10	34.68	34.85	34.65	34.74	366000
2006-04-11	34.65	34.81	34.12	34.33	628800
2006-04-12	34.33	34.75	34.21	34.60	695500
2006-04-13	34.53	34.95	34.53	34.95	676400
2006-04-17	34.85	35.20	34.80	35.00	649900
2006-04-18	35.00	35.36	34.90	35.22	564300
2006-04-19	35.40	35.45	35.03	35.11	593600
2006-04-20	35.00	35.52	34.85	35.10	960900
2006-04-21	35.00	35.34	34.85	35.20	712500
2006-04-24	35.21	35.30	34.92	35.00	565000
2006-04-25	34.86	35.10	34.54	34.79	734700
2006-04-26	34.73	35.06	34.66	34.82	631300
2006-04-27	36.00	38.10	36.00	36.95	4477500
2006-04-28	36.85	37.54	36.81	37.20	1298600
2006-05-01	37.00	37.74	36.94	37.42	1572000
2006-05-02	37.40	38.04	37.40	37.80	1290800
2006-05-03	38.00	38.63	37.84	38.50	1895600
2006-05-04	38.58	38.80	37.98	38.49	1844100
2006-05-05	38.72	39.15	38.60	38.89	1492700
2006-05-08	38.65	38.90	38.22	38.80	1362400
2006-05-09	38.60	38.85	38.28	38.72	662200
2006-05-10	38.70	39.02	38.50	38.85	2194100
2006-05-11	38.75	38.97	38.08	38.20	1905600
2006-05-12	37.95	38.38	37.52	37.80	1242200
2006-05-15	37.85	37.96	37.05	37.96	1439400
2006-05-16	37.84	37.85	37.25	37.50	791300
2006-05-17	37.50	37.80	36.85	37.05	1256600
2006-05-18	37.50	37.50	36.72	36.75	1161200
2006-05-19	36.82	38.23	36.75	38.02	1048200
2006-05-22	37.80	37.80	36.55	36.75	1864200
2006-05-23	36.75	38.26	36.75	38.00	1934500
2006-05-24	38.00	38.35	37.11	37.60	1574100
2006-05-25	37.80	38.55	37.55	38.27	1009600
2006-05-26	38.47	38.47	37.82	38.00	1288200
2006-05-30	37.98	38.00	37.27	37.47	1498500
2006-05-31	37.50	37.70	36.85	37.47	901500
2006-06-01	37.47	38.07	37.10	38.00	964300
2006-06-02	37.30	38.09	37.20	37.32	768700
2006-06-05	37.10	37.25	36.58	36.75	891000
2006-06-06	36.78	36.84	35.30	36.29	1047900
2006-06-07	36.25	36.42	35.80	35.90	690900
2006-06-08	35.18	35.48	34.54	35.40	2298900
2006-06-09	35.59	36.40	34.72	34.98	1541300
2006-06-12	34.85	35.21	34.56	34.70	1438900
2006-06-13	34.30	34.82	33.47	33.49	1843200
2006-06-14	33.59	34.20	33.40	33.65	746700
2006-06-15	33.78	34.06	33.20	33.98	1521900
2006-06-16	33.75	34.12	33.37	34.00	1474800
2006-06-19	34.03	34.69	33.60	34.20	2130200
2006-06-20	34.30	34.45	33.99	33.99	2021100
2006-06-21	34.03	35.68	34.03	35.25	1462800
2006-06-22	35.30	35.68	34.93	35.38	1319900
2006-06-23	35.38	35.88	35.26	35.40	607700
2006-06-26	35.55	35.75	35.39	35.52	583100
2006-06-27	35.64	35.96	35.48	35.63	1036500
2006-06-28	35.75	35.75	34.91	35.47	909200
2006-06-29	35.90	36.30	35.41	36.07	882500
2006-06-30	36.32	36.86	36.16	36.60	679300
2006-07-03	36.80	36.80	36.33	36.76	420700
2006-07-05	36.75	36.89	35.91	36.61	1101800
2006-07-06	36.61	36.83	36.32	36.62	417500
2006-07-07	36.62	36.84	35.95	36.17	915400
2006-07-10	36.40	36.40	35.01	35.52	819900
2006-07-11	35.00	35.15	34.40	34.89	1750900
2006-07-12	34.92	35.30	34.28	34.75	1212000
2006-07-13	34.63	34.71	33.80	34.22	1145800
2006-07-14	34.12	34.17	33.48	33.70	1036400
2006-07-17	33.55	34.95	33.24	34.40	907300
2006-07-18	34.70	34.98	33.91	34.25	1052600
2006-07-19	34.25	34.51	32.89	33.45	2640400
2006-07-20	36.95	37.70	36.49	36.80	4913900
2006-07-21	36.35	37.05	35.60	36.70	1340300
2006-07-24	36.55	37.50	36.40	37.40	1120300
2006-07-25	37.45	37.50	36.87	37.32	645800
2006-07-26	37.08	37.91	36.72	37.75	777000
2006-07-27	37.55	38.00	36.41	36.99	1406600
2006-07-28	37.15	37.52	36.85	37.06	844000
2006-07-31	36.62	36.96	36.10	36.28	1170200
2006-08-01	36.28	36.48	35.50	35.85	748100
2006-08-02	36.00	36.64	35.97	36.50	947900
2006-08-03	36.45	36.60	35.88	36.30	660900
2006-08-04	36.30	37.00	35.75	35.83	839200
2006-08-07	35.84	35.95	35.20	35.48	716300
2006-08-08	35.32	35.50	34.71	35.10	1014000
2006-08-09	35.11	35.86	35.10	35.35	1002500
2006-08-10	35.29	35.50	34.56	35.26	761800
2006-08-11	35.20	35.32	34.25	34.65	934600
2006-08-14	34.50	35.30	34.29	35.03	1170900
2006-08-15	35.50	36.70	35.45	36.60	1918800
2006-08-16	37.40	37.40	36.75	36.90	956300
2006-08-17	36.80	37.21	36.26	36.64	605700
2006-08-18	36.55	36.96	36.08	36.86	667000
2006-08-21	36.61	36.72	36.28	36.41	330800
2006-08-22	36.20	36.65	36.06	36.40	666500
2006-08-23	36.15	36.45	35.86	36.35	598400
2006-08-24	36.85	36.85	36.26	36.39	448700
2006-08-25	36.39	36.60	36.01	36.36	553100
2006-08-28	36.55	37.33	36.49	37.14	649200
2006-08-29	37.01	37.70	37.01	37.51	996700
2006-08-30	37.58	38.50	37.58	38.03	915800
2006-08-31	38.04	38.30	37.72	37.95	575100
2006-09-01	37.93	38.80	37.90	38.47	504800
2006-09-05	38.48	39.12	38.13	38.95	834000
2006-09-06	38.95	39.06	38.44	38.45	890300
2006-09-07	38.52	38.90	37.80	38.57	726800
2006-09-08	38.62	39.30	38.61	39.00	827500
2006-09-11	38.80	39.14	38.47	39.01	1182300
2006-09-12	39.18	39.90	39.18	39.80	1224500
2006-09-13	39.80	39.83	39.35	39.51	1299400
2006-09-14	39.10	39.13	38.20	38.70	1434000
2006-09-15	38.80	39.23	38.70	39.07	1020800
2006-09-18	38.87	39.04	38.46	38.46	795400
2006-09-19	38.53	38.97	38.35	38.48	831400
2006-09-20	39.00	39.57	38.84	38.85	829100
2006-09-21	38.95	39.70	38.86	39.40	1112700
2006-09-22	39.25	39.32	38.70	39.10	629300
2006-09-25	39.00	39.92	38.76	39.81	844100
2006-09-26	39.80	40.36	39.61	40.17	1364500
2006-09-27	40.30	41.01	40.20	40.70	1592400
2006-09-28	39.80	39.80	38.30	39.20	2466500
2006-09-29	39.90	40.13	39.40	39.60	2198000
2006-10-02	39.61	39.99	39.19	39.80	1558300
2006-10-03	39.81	40.44	39.51	40.35	875400
2006-10-04	40.36	40.50	39.95	40.46	1103900
2006-10-05	40.20	40.74	39.93	40.30	1239300
2006-10-06	40.30	40.45	39.89	40.25	960500
2006-10-09	40.05	40.09	39.80	39.91	695000
2006-10-10	39.92	40.11	39.56	39.99	722200
2006-10-11	39.99	40.70	39.91	40.18	769100
2006-10-12	40.18	40.20	39.77	39.84	1382400
2006-10-13	39.85	40.11	39.82	40.02	1419700
2006-10-16	40.25	40.68	40.00	40.24	517100
2006-10-17	40.25	40.50	39.95	40.24	749700
2006-10-18	40.55	40.73	39.90	40.03	596100
2006-10-19	39.85	40.20	39.50	39.98	801900
2006-10-20	40.09	40.25	39.95	40.08	681800
2006-10-23	39.98	40.24	39.70	40.18	595600
2006-10-24	40.07	40.19	39.61	39.90	445300
2006-10-25	39.91	40.00	39.21	39.56	895800
2006-10-26	39.65	39.92	39.03	39.60	821900
2006-10-27	39.85	40.25	39.55	39.59	814800
2006-10-30	39.58	39.84	39.26	39.53	1097700
2006-10-31	39.93	40.23	38.62	38.76	1529000
2006-11-01	39.00	40.24	38.24	38.43	1992100
2006-11-02	37.05	39.28	36.38	39.10	2998900
2006-11-03	39.20	39.20	38.42	38.89	1309900
2006-11-06	38.64	39.25	38.43	39.14	939200
2006-11-07	38.75	38.96	38.55	38.75	1190200
2006-11-08	38.23	38.55	37.93	38.47	1496100
2006-11-09	38.47	38.84	38.36	38.75	1069000
2006-11-10	38.82	39.09	38.60	38.99	788400
2006-11-13	39.00	39.49	38.35	38.95	973000
2006-11-14	38.98	39.20	38.25	38.46	1248100
2006-11-15	38.62	38.88	38.05	38.73	1442500
2006-11-16	38.88	39.05	38.01	38.78	1149200
2006-11-17	38.40	38.41	37.46	37.92	1926400
2006-11-20	37.75	38.90	37.52	38.31	1415200
2006-11-21	38.11	38.55	37.95	38.47	1220200
2006-11-22	38.57	39.00	38.45	38.86	647100
2006-11-24	38.52	38.71	38.32	38.60	221800
2006-11-27	38.55	38.55	37.34	37.39	1181900
2006-11-28	37.29	38.29	37.14	38.17	1199400
2006-11-29	37.96	38.24	37.72	38.02	1055800
2006-11-30	37.95	38.72	37.95	38.55	684600
2006-12-01	38.70	38.85	38.32	38.55	1137600
2006-12-04	38.52	39.14	38.40	38.92	763400
2006-12-05	38.83	38.90	38.14	38.37	886600
2006-12-06	38.21	38.51	37.64	38.48	1219300
2006-12-07	38.41	39.12	38.41	38.68	1276200
2006-12-08	38.68	38.70	38.14	38.55	1014200
2006-12-11	38.40	38.73	38.00	38.41	906400
2006-12-12	37.95	38.12	36.85	37.10	2758000
2006-12-13	36.95	37.74	36.83	37.50	2025900
2006-12-14	37.15	38.13	37.14	37.71	1266200
2006-12-15	37.47	37.63	37.00	37.09	1433800
2006-12-18	36.96	37.35	35.22	36.25	1741400
2006-12-19	36.00	36.28	35.72	35.97	2557000
2006-12-20	35.96	37.89	35.95	37.73	1625000
2006-12-21	37.96	38.40	37.56	37.95	2004100
2006-12-22	38.00	38.04	37.43	37.76	1018400
2006-12-26	37.87	38.23	37.67	38.00	619900
2006-12-27	37.96	38.12	37.35	38.00	1283700
2006-12-28	37.70	38.65	37.51	38.57	1811400
2006-12-29	38.70	39.00	38.54	38.75	1449800
2007-01-03	38.77	38.84	37.77	38.12	1820400
2007-01-04	38.05	38.52	37.80	38.52	1339000
2007-01-05	38.30	38.58	38.01	38.45	1131100
2007-01-08	38.13	38.80	37.95	38.61	1043400
2007-01-09	38.90	38.96	38.15	38.60	1333200
2007-01-10	38.60	39.48	38.35	39.33	1623400
2007-01-11	35.64	36.00	34.81	35.70	13452000
2007-01-12	35.82	36.08	35.33	35.72	3883900
2007-01-16	35.72	35.84	34.84	35.05	3241500
2007-01-17	35.00	35.30	34.25	34.44	3132600
2007-01-18	34.14	34.24	33.33	33.99	6925100
2007-01-19	33.82	33.87	33.50	33.60	3635400
2007-01-22	33.50	33.61	32.88	33.12	3938800
2007-01-23	33.00	33.78	32.50	33.75	4519000
2007-01-24	33.76	34.55	33.41	34.37	6700000
2007-01-25	34.68	34.83	34.21	34.43	2947500
2007-01-26	34.35	35.15	34.31	35.00	3524000
2007-01-29	34.91	35.20	34.75	34.90	1716200
2007-01-30	34.87	35.11	34.44	34.96	1850700
2007-01-31	34.82	34.95	34.50	34.68	1752700
2007-02-01	34.68	35.13	34.40	35.10	1936700
2007-02-02	35.09	35.09	34.68	34.80	1299700
2007-02-05	34.93	34.97	34.32	34.52	1765400
2007-02-06	34.52	34.75	34.10	34.45	982000
2007-02-07	34.60	34.60	34.10	34.50	1317500
2007-02-08	34.75	35.01	34.21	34.35	1762000
2007-02-09	34.73	34.73	33.91	34.07	1768400
2007-02-12	34.20	34.20	33.47	33.63	1358262
2007-02-13	33.60	33.78	33.45	33.63	1345216
2007-02-14	33.62	33.87	33.39	33.58	846598
2007-02-15	33.50	33.85	33.29	33.65	1695100
2007-02-16	33.59	34.66	33.55	34.59	2276000
2007-02-20	34.59	35.02	34.18	34.83	1286700
2007-02-21	34.83	35.18	34.61	35.11	1407300
2007-02-22	35.50	35.70	35.19	35.67	3208400
2007-02-23	35.92	36.04	35.25	35.50	1785800
2007-02-26	35.43	35.46	35.08	35.15	1343360
2007-02-27	35.15	35.15	34.10	34.45	1702600
2007-02-28	34.70	34.80	34.01	34.65	1767500
2007-03-01	34.30	34.90	33.83	34.62	1539816
2007-03-02	34.53	34.55	33.85	34.11	1352500
2007-03-05	33.95	34.26	33.65	33.79	1120000
2007-03-06	33.50	34.37	33.10	34.10	898000
2007-03-07	34.10	34.26	33.89	33.94	727600
2007-03-08	34.01	34.29	33.90	34.06	951100
2007-03-09	34.05	34.46	33.84	34.40	920600
2007-03-12	35.25	35.90	35.03	35.27	1945100
2007-03-13	34.90	35.22	34.67	34.76	1065500
2007-03-14	34.77	35.07	34.50	34.89	1008700
2007-03-15	34.89	35.43	34.85	35.37	809600
2007-03-16	35.37	35.61	34.94	35.01	852500
2007-03-19	35.01	35.50	34.98	35.36	693100
2007-03-20	35.36	35.74	35.32	35.56	1130900
2007-03-21	35.65	35.89	35.48	35.68	1191000
2007-03-22	35.05	36.00	34.81	36.00	1065600
2007-03-23	35.76	36.25	35.66	36.00	909600
2007-03-26	36.00	36.13	35.74	36.02	957200
2007-03-27	36.15	36.53	35.99	36.28	1118500
2007-03-28	36.29	37.84	36.02	36.57	2831450
2007-03-29	36.60	36.84	35.84	36.06	1197800
2007-03-30	36.16	36.48	36.00	36.48	746586
2007-04-02	36.45	36.56	35.80	36.03	636200
2007-04-03	36.13	36.71	36.00	36.26	650900
2007-04-04	36.45	36.63	36.36	36.50	1363800
2007-04-05	36.47	36.68	36.17	36.64	412300
2007-04-09	36.75	36.80	36.47	36.75	620800
2007-04-10	36.64	36.95	36.56	36.80	1141200
2007-04-11	36.85	36.93	36.38	36.79	1359700
2007-04-12	36.50	36.82	36.40	36.80	1085600
2007-04-13	36.73	36.77	36.36	36.48	789300
2007-04-16	35.65	36.62	35.65	36.56	1073100
2007-04-17	36.53	36.70	36.32	36.64	776000
2007-04-18	36.46	36.49	36.04	36.24	1085500
2007-04-19	36.12	36.89	36.00	36.08	1364109
2007-04-20	37.01	38.32	36.54	37.91	3138405
2007-04-23	38.20	38.69	37.63	37.75	1403633
2007-04-24	38.16	38.42	37.68	37.88	1188200
2007-04-25	37.89	37.91	36.88	36.94	1540100
2007-04-26	37.25	38.12	37.25	37.82	2621876
2007-04-27	37.47	38.49	37.10	38.34	2817996
2007-04-30	37.60	38.24	36.58	36.71	1891500
2007-05-01	36.81	37.01	36.63	36.89	1240295
2007-05-02	36.99	37.62	36.76	37.40	1136212
2007-05-03	37.23	37.41	36.88	37.33	493600
2007-05-04	37.52	37.65	37.20	37.25	579800
2007-05-07	37.26	37.27	36.86	37.04	414165
2007-05-08	36.86	36.97	36.23	36.37	1083833
2007-05-09	36.14	36.70	36.05	36.49	1127600
2007-05-10	36.49	36.58	35.63	36.03	1210500
2007-05-11	36.20	36.66	36.03	36.66	824600
2007-05-14	36.55	36.60	35.64	35.71	793900
2007-05-15	35.84	35.89	35.20	35.26	923500
2007-05-16	35.42	35.79	35.17	35.75	443450
2007-05-17	35.52	35.55	35.19	35.30	851400
2007-05-18	35.50	35.78	34.93	35.65	1026600
2007-05-21	36.00	38.09	34.39	37.94	5583572
2007-05-22	37.79	38.00	37.54	37.81	1127800
2007-05-23	37.99	38.16	37.61	37.72	976400
2007-05-24	37.72	37.87	36.96	37.08	1284600
2007-05-25	37.30	37.83	37.30	37.83	678300
2007-05-29	37.10	38.29	37.10	38.07	1132900
2007-05-30	37.71	38.19	37.51	38.12	1599700
2007-05-31	37.97	39.15	37.97	38.87	3274150
2007-06-01	39.01	39.35	38.83	39.03	811700
2007-06-04	38.30	39.17	38.30	39.11	1204300
2007-06-05	38.75	38.97	38.40	38.74	1124400
2007-06-06	38.42	38.70	38.14	38.51	590600
2007-06-07	38.08	38.48	37.39	37.47	875600
2007-06-08	37.39	37.90	37.24	37.75	562200
2007-06-11	37.00	38.42	37.00	38.21	671000
2007-06-12	37.88	38.83	37.75	38.28	1496450
2007-06-13	38.34	38.70	38.19	38.67	806300
2007-06-14	38.50	39.06	38.37	39.00	936200
2007-06-15	39.00	39.13	38.23	38.35	1193400
2007-06-18	38.59	38.94	38.40	38.74	1005500
2007-06-19	38.49	39.49	38.46	39.25	1413700
2007-06-20	39.25	40.26	39.08	39.51	1700800
2007-06-21	39.51	39.57	38.71	39.00	1262300
2007-06-22	38.66	39.39	38.33	39.25	8746500
2007-06-25	39.00	39.40	38.72	39.09	1709300
2007-06-26	39.50	39.65	38.81	39.39	1364700
2007-06-27	39.20	39.86	39.07	39.76	1739303
2007-06-28	39.65	40.23	39.57	39.83	1328497
2007-06-29	39.98	40.02	39.63	39.82	994200
2007-07-02	39.93	39.98	39.33	39.87	935800
2007-07-03	39.85	40.07	39.63	39.96	394000
2007-07-05	40.36	40.36	38.96	39.07	1081600
2007-07-06	39.30	39.45	38.75	38.99	936762
2007-07-09	38.92	39.87	38.68	39.83	1070975
2007-07-10	39.55	40.17	39.41	39.95	1640100
2007-07-11	39.67	39.86	39.28	39.69	923800
2007-07-12	39.66	39.91	39.55	39.69	948500
2007-07-13	39.69	39.99	39.56	39.84	601500
2007-07-16	39.55	39.65	38.95	39.25	972500
2007-07-17	39.40	39.76	39.10	39.19	1163100
2007-07-18	39.15	39.18	38.47	38.75	1063400
2007-07-19	39.25	39.66	38.16	38.86	2356300
2007-07-20	38.70	38.75	37.93	38.00	2051000
2007-07-23	38.00	38.24	37.75	37.88	1181800
2007-07-24	37.55	38.16	37.41	38.07	1333200
2007-07-25	37.80	37.96	37.30	37.47	1003400
2007-07-26	36.94	37.62	36.52	36.78	3443097
2007-07-27	36.70	36.79	35.80	35.96	1719400
2007-07-30	36.85	37.26	36.50	36.96	2177100
2007-07-31	37.27	37.50	36.04	36.19	1650006
2007-08-01	36.32	37.10	35.76	36.24	2348417
2007-08-02	36.60	36.83	36.12	36.17	1287500
2007-08-03	36.27	36.38	35.22	35.41	1517400
2007-08-06	35.52	35.52	34.11	34.62	2916500
2007-08-07	34.41	35.85	34.27	35.69	2093100
2007-08-08	35.85	35.89	35.31	35.82	1637600
2007-08-09	35.30	35.91	34.90	35.23	1893800
2007-08-10	35.19	36.03	35.15	35.81	1748600
2007-08-13	36.33	36.64	36.07	36.56	1118500
2007-08-14	36.78	36.78	35.65	35.80	1006700
2007-08-15	35.73	36.21	35.58	35.70	1035663
2007-08-16	35.69	35.83	34.35	34.93	1618300
2007-08-17	36.25	36.25	34.34	34.69	1310600
2007-08-20	34.93	34.98	33.68	33.79	1906100
2007-08-21	33.85	35.12	33.80	34.99	1667300
2007-08-22	35.53	35.57	34.98	35.27	1114000
2007-08-23	35.25	35.25	34.50	34.93	756900
2007-08-24	34.93	35.32	34.73	35.32	973500
2007-08-27	35.34	35.70	35.00	35.59	857555
2007-08-28	35.25	35.41	34.81	34.88	765400
2007-08-29	35.00	35.43	34.85	35.39	418700
2007-08-30	35.20	35.28	34.77	34.86	559400
2007-08-31	35.05	35.48	34.60	35.30	742700
2007-09-04	35.06	36.18	35.06	36.02	742800
2007-09-05	36.00	36.75	35.54	36.58	1645600
2007-09-06	36.80	36.80	35.67	35.84	1598400
2007-09-07	35.60	35.82	35.13	35.39	970200
2007-09-10	35.30	35.36	34.38	34.38	1276600
2007-09-11	34.50	35.00	34.50	34.82	1126700
2007-09-12	34.70	35.50	34.55	35.38	972700
2007-09-13	35.36	35.40	34.78	34.81	928100
2007-09-14	34.72	34.72	34.20	34.56	1656100
2007-09-17	34.28	34.60	34.13	34.50	1152400
2007-09-18	34.63	35.44	34.37	35.41	979000
2007-09-19	35.35	36.05	35.30	35.65	1008000
2007-09-20	35.55	35.71	35.00	35.13	555800
2007-09-21	35.26	35.58	34.90	35.35	919200
2007-09-24	35.23	35.79	34.47	34.55	1712600
2007-09-25	34.51	35.37	34.50	35.19	941700
2007-09-26	35.30	36.18	34.94	35.98	1029600
2007-09-27	36.08	37.16	36.06	36.66	1228800
2007-09-28	36.52	37.44	36.52	37.19	839500
2007-10-01	37.02	37.80	37.01	37.55	705100
2007-10-02	37.79	37.98	37.30	37.79	671700
2007-10-03	37.93	38.03	37.11	37.26	821500
2007-10-04	37.35	37.42	36.98	37.08	442400
2007-10-05	37.11	37.24	36.71	37.17	634100
2007-10-08	37.21	37.29	36.92	37.14	353800
2007-10-09	37.02	37.46	37.00	37.39	587100
2007-10-10	37.32	37.95	37.13	37.87	501000
2007-10-11	37.91	37.93	36.47	36.75	710700
2007-10-12	36.69	36.83	35.93	36.43	902740
2007-10-15	36.25	36.42	35.16	35.95	1029600
2007-10-16	35.68	36.20	35.31	35.37	1165390
2007-10-17	35.70	36.05	35.33	35.70	1253700
2007-10-18	35.44	35.60	35.08	35.10	893000
2007-10-19	35.09	35.43	34.89	34.98	849900
2007-10-22	34.89	35.02	33.91	34.05	2207700
2007-10-23	34.06	34.58	33.45	34.09	4088700
2007-10-24	34.07	34.17	33.36	33.84	1763100
2007-10-25	33.85	33.97	32.75	33.10	3563800
2007-10-26	33.27	33.58	32.96	33.12	1462100
2007-10-29	33.25	34.71	33.20	33.72	2856000
2007-10-30	33.76	35.22	33.76	33.88	2563400
2007-10-31	33.91	34.60	33.81	34.40	2121000
2007-11-01	33.58	36.19	32.50	34.86	4452500
2007-11-02	34.45	35.64	34.45	35.45	1884500
2007-11-05	35.17	35.31	34.45	34.79	944745
2007-11-06	34.00	35.14	34.00	35.05	1291100
2007-11-07	35.39	35.39	34.13	34.49	2275400
2007-11-08	34.32	34.65	33.24	33.95	1719215
2007-11-09	33.39	34.03	32.93	33.01	1642500
2007-11-12	33.29	33.29	32.61	32.67	896350
2007-11-13	32.83	33.03	32.49	32.75	4505185
2007-11-14	32.71	33.58	32.71	33.07	1248200
2007-11-15	32.82	33.15	32.04	32.44	1158500
2007-11-16	32.49	32.61	32.06	32.30	965200
2007-11-19	31.93	32.78	31.64	31.84	899245
2007-11-20	31.95	32.24	31.11	31.45	925709
2007-11-21	31.22	32.39	30.42	32.10	1400150
2007-11-23	32.16	32.16	31.57	32.00	463600
2007-11-26	31.87	32.25	31.35	31.38	582355
2007-11-27	31.62	31.95	31.04	31.40	958497
2007-11-28	31.40	33.05	31.40	33.00	1455300
2007-11-29	33.00	33.21	31.96	32.47	1296991
2007-11-30	32.59	33.57	32.59	33.09	2215365
2007-12-03	33.19	33.25	32.28	32.49	927100
2007-12-04	32.25	32.77	32.11	32.50	421700
2007-12-05	32.53	33.18	32.48	33.16	1013494
2007-12-06	33.18	33.84	33.02	33.75	864500
2007-12-07	33.74	34.54	33.70	34.27	1287353
2007-12-10	33.99	35.30	33.98	34.76	1952086
2007-12-11	34.57	34.89	33.99	34.51	1193403
2007-12-12	34.57	35.29	33.77	34.34	973912
2007-12-13	33.81	34.01	32.25	33.86	1153519
2007-12-14	33.79	35.21	33.68	34.92	2486410
2007-12-17	34.57	34.84	33.86	33.98	763550
2007-12-18	34.10	34.27	32.98	32.99	1222700
2007-12-19	33.59	34.50	33.58	34.04	1687334
2007-12-20	34.01	34.21	33.33	33.61	996400
2007-12-21	33.83	33.90	33.29	33.50	890640
2007-12-24	33.50	33.99	33.47	33.94	379200
2007-12-26	33.71	34.09	33.71	33.98	396400
2007-12-27	33.88	34.08	33.63	33.66	569200
2007-12-28	34.05	34.08	33.67	34.06	558086
2007-12-31	33.74	34.62	33.74	34.47	748847
2008-01-02	34.52	34.80	33.90	34.01	983000
2008-01-03	33.92	34.00	33.26	33.53	881600
2008-01-04	33.18	33.34	32.02	32.49	1075250
2008-01-07	32.48	32.88	31.32	31.36	1275186
2008-01-08	31.35	31.85	30.94	30.98	1314125
2008-01-09	30.80	31.15	30.34	30.46	1671190
2008-01-10	30.98	33.62	30.98	33.36	4037757
2008-01-11	32.86	33.45	32.49	33.04	1393450
2008-01-14	34.10	34.40	32.91	32.92	1222055
2008-01-15	32.84	33.02	32.07	32.99	1026103
2008-01-16	33.00	33.48	32.00	32.10	1524365
2008-01-17	31.99	32.48	31.44	31.59	1778459
2008-01-18	31.74	32.54	31.46	31.68	1267524
2008-01-22	30.59	32.04	30.59	30.94	1470663
2008-01-23	34.50	34.50	32.01	32.89	4280195
2008-01-24	33.21	34.67	32.80	34.05	3336046
2008-01-25	34.50	34.50	32.59	32.85	1320704
2008-01-28	32.97	33.46	32.66	33.12	1115700
2008-01-29	33.36	33.65	32.55	32.93	1213529
2008-01-30	32.87	33.35	32.71	32.97	1162740
2008-01-31	32.88	33.50	32.71	33.06	1456475
2008-02-01	32.97	33.50	32.50	33.41	2116375
2008-02-04	33.71	34.05	33.03	33.43	1271539
2008-02-05	32.65	32.85	31.57	31.82	1933700
2008-02-06	31.84	32.12	31.34	31.39	1404348
2008-02-07	31.24	31.98	30.95	31.63	961014
2008-02-08	31.33	32.10	31.15	31.44	941684
2008-02-11	31.76	31.76	31.25	31.59	612238
2008-02-12	31.68	32.14	31.28	31.57	862012
2008-02-13	31.88	32.29	31.80	32.27	848296
2008-02-14	32.28	32.28	31.73	31.86	463244
2008-02-15	31.90	32.15	31.50	31.85	1033845
2008-02-19	32.26	32.42	31.60	31.84	577858
2008-02-20	31.50	31.90	31.35	31.54	1031322
2008-02-21	31.50	31.61	31.16	31.29	1338453
2008-02-22	31.19	31.61	30.75	31.19	1362235
2008-02-25	31.10	31.48	30.64	30.81	1561172
2008-02-26	30.89	31.24	30.65	31.01	2539433
2008-02-27	30.78	33.09	30.70	32.19	4141751
2008-02-28	31.92	32.32	31.66	31.74	651697
2008-02-29	31.63	31.68	30.95	31.00	756915
2008-03-03	30.92	31.74	30.79	31.01	800398
2008-03-04	30.95	30.95	29.62	29.84	1935473
2008-03-05	30.00	30.00	28.73	28.99	3685309
2008-03-06	28.81	28.89	28.26	28.33	1460028
2008-03-07	28.05	29.00	28.05	28.54	1548800
2008-03-10	28.56	28.92	27.85	27.97	805256
2008-03-11	28.29	29.90	28.29	29.78	1772205
2008-03-12	29.68	30.21	29.31	29.40	1120504
2008-03-13	29.07	30.07	28.73	29.85	1154553
2008-03-14	30.06	30.06	29.20	29.73	1410312
2008-03-17	28.93	29.13	28.26	28.32	940210
2008-03-18	29.88	29.88	27.63	28.15	2451842
2008-03-19	28.14	28.47	27.42	27.45	1492805
2008-03-20	27.18	28.93	27.18	28.90	1336170
2008-03-24	28.80	29.75	28.77	29.65	1839975
2008-03-25	29.61	30.23	29.53	29.76	1149138
2008-03-26	29.54	29.75	28.70	29.00	755400
2008-03-27	28.97	28.99	28.19	28.38	1034500
2008-03-28	28.49	28.87	28.00	28.32	1313500
2008-03-31	28.09	28.70	28.03	28.36	1038730
2008-04-01	28.92	29.19	28.59	29.01	1510800
2008-04-02	28.96	28.96	28.05	28.29	1846300
2008-04-03	28.04	28.83	27.56	28.66	1452045
2008-04-04	28.61	28.79	27.80	27.91	1374080
2008-04-07	27.93	28.54	27.80	27.95	2490512
2008-04-08	27.95	28.88	27.95	28.46	1227213
2008-04-09	28.60	28.91	27.90	28.15	1297492
2008-04-10	28.21	28.63	28.03	28.30	1634340
2008-04-11	27.89	28.19	27.37	27.48	994464
2008-04-14	27.53	27.74	27.20	27.50	1872845
2008-04-15	27.62	27.68	27.39	27.59	1229688
2008-04-16	27.83	28.25	27.50	28.05	2239193
2008-04-17	28.06	28.74	27.89	28.19	2725868
2008-04-18	30.80	33.04	30.52	32.30	5221381
2008-04-21	32.01	32.27	31.30	31.56	1759296
2008-04-22	31.18	31.41	30.50	30.61	1933933
2008-04-23	30.55	31.52	30.55	31.41	1113878
2008-04-24	31.50	32.14	30.97	31.93	863150
2008-04-25	31.81	31.93	31.08	31.50	1014361
2008-04-28	31.66	31.78	31.48	31.73	995113
2008-04-29	31.60	32.07	31.45	31.96	919665
2008-04-30	32.02	32.17	31.16	31.38	1183672
2008-05-01	31.32	32.35	31.08	32.20	1728487
2008-05-02	32.50	32.63	31.47	31.86	1007626
2008-05-05	31.74	32.02	31.64	31.74	657841
2008-05-06	31.60	32.39	31.58	32.33	808887
2008-05-07	32.21	32.33	31.53	31.74	796251
2008-05-08	31.67	32.06	31.67	31.94	653623
2008-05-09	31.80	32.10	31.45	31.67	420018
2008-05-12	31.61	31.98	31.25	31.88	790734
2008-05-13	31.77	32.18	31.57	31.89	512605
2008-05-14	32.10	32.57	31.94	32.14	752259
2008-05-15	32.25	32.49	31.76	32.36	737977
2008-05-16	32.45	32.45	31.36	31.75	1369012
2008-05-19	31.89	32.13	31.70	31.92	588331
2008-05-20	32.01	32.27	31.21	31.73	815654
2008-05-21	31.98	32.07	31.32	31.40	447187
2008-05-22	31.52	31.99	31.37	31.40	648616
2008-05-23	31.46	31.49	30.92	31.09	363551
2008-05-27	30.89	31.26	30.85	31.06	810401
2008-05-28	31.21	31.25	30.77	31.00	671105
2008-05-29	31.27	31.96	31.10	31.85	989643
2008-05-30	31.91	32.42	31.54	32.31	1072662
2008-06-02	32.03	32.27	31.56	31.74	1032063
2008-06-03	31.90	32.50	31.80	32.05	1108846
2008-06-04	32.72	33.47	32.53	32.86	1358516
2008-06-05	33.25	33.30	32.94	33.30	1316347
2008-06-06	33.23	33.23	32.48	32.68	895765
2008-06-09	32.79	32.80	32.00	32.45	947211
2008-06-10	31.99	32.28	31.42	31.46	1287072
2008-06-11	31.59	31.86	31.33	31.33	633601
2008-06-12	31.53	32.08	31.53	31.63	622786
2008-06-13	31.83	32.11	31.76	31.90	821678
2008-06-16	31.60	32.14	31.60	31.97	766959
2008-06-17	32.10	32.53	31.71	31.87	591014
2008-06-18	31.52	31.97	31.22	31.35	845888
2008-06-19	31.31	31.53	30.91	31.10	1164383
2008-06-20	30.86	31.61	30.19	30.47	1064348
2008-06-23	30.54	30.96	30.30	30.41	575168
2008-06-24	30.26	30.39	29.91	30.07	617121
2008-06-25	30.06	30.82	30.03	30.29	857075
2008-06-26	30.01	30.10	29.23	29.41	747480
2008-06-27	29.36	29.82	29.23	29.41	1413846
2008-06-30	30.18	30.18	29.12	29.42	809648
2008-07-01	29.20	29.93	28.69	29.77	1677055
2008-07-02	29.89	29.95	28.95	29.04	794829
2008-07-03	29.16	29.29	28.00	28.13	1386798
2008-07-07	28.54	28.97	28.30	28.58	2036999
2008-07-08	28.53	29.55	28.53	29.49	1049124
2008-07-09	29.78	30.18	29.48	29.63	1366283
2008-07-10	29.66	29.93	29.42	29.79	894266
2008-07-11	29.32	30.03	29.09	29.48	987306
2008-07-14	29.44	29.44	28.45	28.65	1693287
2008-07-15	28.49	28.86	27.93	28.72	1903313
2008-07-16	28.79	29.47	28.56	29.35	692474
2008-07-17	29.42	29.88	29.22	29.50	1349457
2008-07-18	29.48	29.55	29.01	29.23	623002
2008-07-21	29.42	29.99	29.10	29.79	883237
2008-07-22	29.52	29.82	29.20	29.25	1241148
2008-07-23	29.21	29.84	28.78	28.80	2575948
2008-07-24	31.00	31.37	30.02	30.39	4711914
2008-07-25	30.38	30.81	29.99	29.99	1673456
2008-07-28	30.13	30.63	29.52	29.87	1244996
2008-07-29	30.04	30.53	29.81	30.36	1080819
2008-07-30	30.56	31.25	30.48	30.62	1349682
2008-07-31	30.45	31.20	30.33	30.41	1061402
2008-08-01	30.51	30.58	29.64	29.85	1690426
2008-08-04	29.70	29.79	29.35	29.47	1956922
2008-08-05	29.40	30.37	29.40	30.22	1526002
2008-08-06	30.22	30.74	29.89	30.60	713583
2008-08-07	30.50	30.78	30.08	30.50	1077239
2008-08-08	30.49	30.99	30.19	30.90	749587
2008-08-11	30.83	31.01	30.22	30.55	1067026
2008-08-12	30.44	30.50	30.01	30.35	968850
2008-08-13	30.30	30.39	30.00	30.12	1075657
2008-08-14	30.11	30.11	29.61	29.94	1090475
2008-08-15	30.00	30.30	29.63	30.25	2165692
2008-08-18	30.36	30.59	29.97	30.22	839280
2008-08-19	30.01	30.19	29.85	30.09	1253866
2008-08-20	29.76	30.26	29.73	30.02	736683
2008-08-21	29.90	30.43	29.84	29.89	775246
2008-08-22	30.08	30.19	29.88	30.00	444519
2008-08-25	30.00	30.00	29.55	29.71	451569
2008-08-26	29.61	29.80	29.34	29.57	694531
2008-08-27	29.48	30.19	29.48	29.97	962949
2008-08-28	29.88	30.18	29.59	30.03	813831
2008-08-29	29.90	30.44	29.70	30.19	939256
2008-09-02	30.50	30.89	29.99	30.19	1215815
2008-09-03	30.12	30.37	29.41	29.79	1435195
2008-09-04	29.58	29.98	29.07	29.38	1335863
2008-09-05	29.25	29.49	29.15	29.30	1425613
2008-09-08	29.76	30.00	29.21	29.41	1611634
2008-09-09	29.42	29.53	28.35	28.69	2108895
2008-09-10	28.64	29.21	28.57	28.75	1145136
2008-09-11	28.46	28.86	27.99	28.84	1557764
2008-09-12	28.53	28.81	27.68	28.02	2655201
2008-09-15	27.08	28.10	26.80	27.30	1635506
2008-09-16	26.91	27.05	25.67	26.68	2233158
2008-09-17	26.30	27.08	25.10	25.30	2632884
2008-09-18	25.52	27.08	25.31	26.45	2752279
2008-09-19	28.45	29.00	27.68	28.00	4097693
2008-09-22	27.65	28.37	27.00	27.13	1515412
2008-09-23	27.09	27.56	26.25	26.38	1585384
2008-09-24	26.31	26.55	26.14	26.39	1707891
2008-09-25	26.52	26.99	26.24	26.62	1903330
2008-09-26	26.33	26.65	26.22	26.62	1119622
2008-09-29	26.30	26.35	24.65	25.23	2570836
2008-09-30	25.54	27.57	25.52	27.38	2378142
2008-10-01	27.20	27.71	26.87	27.34	1604106
2008-10-02	27.07	27.62	25.91	26.00	1971037
2008-10-03	26.27	27.52	26.26	27.20	2283936
2008-10-06	26.63	27.10	26.14	26.71	3870798
2008-10-07	26.83	27.20	26.37	26.62	4731663
2008-10-08	26.03	26.68	24.72	25.32	3973486
2008-10-09	25.57	26.04	24.60	25.02	3604107
2008-10-10	24.19	24.80	21.70	24.44	3490434
2008-10-13	25.22	25.99	25.00	25.99	2310367
2008-10-14	26.12	26.61	24.36	25.00	1773653
2008-10-15	25.02	25.02	23.51	23.52	1606704
2008-10-16	23.53	23.98	22.26	23.65	2959702
2008-10-17	22.57	24.62	22.57	24.14	1680656
2008-10-20	24.06	25.14	24.06	25.04	963029
2008-10-21	24.88	25.09	23.75	23.76	1184772
2008-10-22	23.36	23.66	22.38	22.94	1198004
2008-10-23	23.01	23.10	21.98	22.35	2196798
2008-10-24	21.32	22.11	20.64	21.00	2636637
2008-10-27	21.10	21.10	20.10	20.17	2022401
2008-10-28	20.90	20.90	19.39	20.84	3113199
2008-10-29	20.72	21.37	19.90	21.10	2869951
2008-10-30	21.50	22.12	20.86	21.89	2375777
2008-10-31	21.82	22.56	21.42	22.56	1814035
2008-11-03	22.50	23.58	22.20	23.06	1982688
2008-11-04	23.43	24.09	22.78	24.06	2187965
2008-11-05	23.85	24.60	23.36	23.63	2567672
2008-11-06	18.84	20.18	18.16	19.34	8147421
2008-11-07	19.34	20.17	19.34	19.94	2386089
2008-11-10	19.90	20.48	18.85	19.12	1269286
2008-11-11	18.81	18.84	18.15	18.24	1953966
2008-11-12	18.05	18.61	17.66	17.71	2926687
2008-11-13	17.59	19.04	17.34	18.85	4056654
2008-11-14	18.55	19.23	18.05	18.34	1896676
2008-11-17	17.86	18.60	17.86	18.25	1893461
2008-11-18	18.05	18.75	17.97	18.43	2943579
2008-11-19	18.18	18.31	17.72	17.92	2866165
2008-11-20	17.69	18.15	16.75	16.78	2608033
2008-11-21	16.83	17.73	16.19	17.72	2284319
2008-11-24	17.73	19.23	17.73	19.12	1646599
2008-11-25	19.00	19.68	18.00	18.09	1332382
2008-11-26	17.66	18.68	17.55	18.68	1502607
2008-11-28	18.44	18.79	18.27	18.79	533044
2008-12-01	18.19	18.40	16.90	16.90	1132427
2008-12-02	17.25	17.33	16.81	17.07	1209037
2008-12-03	16.58	17.46	16.40	17.38	873196
2008-12-04	16.94	16.95	15.73	15.98	1804973
2008-12-05	16.00	16.92	15.62	16.91	1394835
2008-12-08	17.27	18.19	17.14	17.94	1265175
2008-12-09	17.57	18.43	17.38	17.80	997159
2008-12-10	18.15	18.38	17.81	18.12	996949
2008-12-11	17.94	18.50	17.48	17.68	866103
2008-12-12	17.27	17.74	16.90	17.74	902348
2008-12-15	17.64	18.00	17.31	17.71	914004
2008-12-16	18.07	18.28	17.46	18.27	1332277
2008-12-17	18.00	18.07	17.63	17.89	1081532
2008-12-18	17.90	18.56	17.82	18.25	1898140
2008-12-19	18.43	18.83	18.34	18.65	1302656
2008-12-22	18.65	18.84	18.24	18.66	880197
2008-12-23	18.93	18.94	18.31	18.55	685818
2008-12-24	18.40	18.65	18.24	18.31	366374
2008-12-26	18.49	18.87	18.47	18.83	283825
2008-12-29	18.71	19.15	18.22	18.28	1129348
2008-12-30	18.20	18.47	18.08	18.30	1027728
2008-12-31	18.14	18.44	18.00	18.29	2152312
2009-01-02	18.41	19.69	18.30	19.63	1017327
2009-01-05	19.64	20.60	19.57	20.55	2060370
2009-01-06	20.84	21.66	20.68	21.46	1974670
2009-01-07	21.05	21.21	20.56	20.82	881309
2009-01-08	20.72	21.09	20.51	20.87	754714
2009-01-09	20.96	21.21	20.28	20.37	1229972
2009-01-12	19.65	19.74	19.32	19.61	1781488
2009-01-13	19.43	19.71	19.18	19.65	1181089
2009-01-14	19.37	19.85	19.20	19.70	1644936
2009-01-15	19.66	19.87	19.10	19.42	1533508
2009-01-16	19.96	19.96	18.87	19.22	1747286
2009-01-20	19.04	19.10	18.15	18.48	1907027
2009-01-21	18.55	18.83	17.56	18.63	2803961
2009-01-22	15.77	16.73	14.61	16.53	9038218
2009-01-23	16.54	17.23	16.06	17.04	3647071
2009-01-26	17.22	17.99	16.95	17.35	2075569
2009-01-27	17.30	17.75	17.23	17.65	1467894
2009-01-28	17.79	18.00	17.26	17.46	1834180
2009-01-29	17.36	17.42	16.63	16.81	2265077
2009-01-30	16.97	17.12	16.63	16.92	1895958
2009-02-02	16.54	17.25	16.54	17.06	1627358
2009-02-03	17.31	17.75	17.00	17.48	1623908
2009-02-04	17.48	17.89	17.48	17.68	1181374
2009-02-05	17.48	18.21	17.35	18.04	1423800
2009-02-06	18.19	18.86	18.03	18.68	2157360
2009-02-09	18.68	18.93	18.57	18.82	1244709
2009-02-10	18.78	18.85	18.32	18.44	1860929
2009-02-11	18.47	18.93	18.14	18.59	1268180
2009-02-12	18.50	19.04	18.18	19.04	1375589
2009-02-13	18.91	19.28	18.64	18.88	1276116
2009-02-17	17.40	18.49	17.37	17.97	1490168
2009-02-18	18.12	18.48	17.94	18.27	1651059
2009-02-19	18.34	18.43	17.90	17.98	772758
2009-02-20	17.86	18.13	17.50	17.81	1136159
2009-02-23	17.85	18.00	16.75	16.86	1280215
2009-02-24	17.15	17.29	16.75	17.25	1759537
2009-02-25	17.18	17.72	16.93	17.39	1275035
2009-02-26	17.77	17.77	16.82	16.93	1266073
2009-02-27	16.60	17.12	16.60	16.75	1417670
2009-03-02	16.50	16.78	16.33	16.46	1473591
2009-03-03	16.73	16.73	15.97	16.21	1396297
2009-03-04	16.50	16.92	16.37	16.69	1161236
2009-03-05	16.23	16.71	16.19	16.23	1181248
2009-03-06	16.51	16.60	15.83	16.20	911947
2009-03-09	15.82	16.50	15.70	15.83	1206060
2009-03-10	15.99	16.81	15.98	16.80	1540960
2009-03-11	17.15	17.15	16.33	16.79	1983388
2009-03-12	16.74	17.25	16.56	17.22	944689
2009-03-13	17.01	17.39	17.00	17.32	667205
2009-03-16	17.40	17.56	16.95	16.97	1140419
2009-03-17	16.87	17.34	16.84	17.33	1149712
2009-03-18	17.26	18.03	16.92	17.95	2059639
2009-03-19	17.92	18.08	17.26	17.37	1318304
2009-03-20	17.34	17.50	16.80	17.02	1182195
2009-03-23	17.25	17.87	17.25	17.86	1168943
2009-03-24	17.61	17.65	17.21	17.38	1273115
2009-03-25	17.12	18.04	17.11	17.64	1116998
2009-03-26	17.87	18.80	17.87	18.78	2491059
2009-03-27	18.61	18.61	18.01	18.06	1147676
2009-03-30	17.91	18.20	17.65	18.16	1166910
2009-03-31	18.16	18.74	18.14	18.52	1307988
2009-04-01	18.25	18.98	18.15	18.71	1765809
2009-04-02	19.00	19.65	18.86	19.11	1424342
2009-04-03	19.20	19.32	18.91	19.18	1181367
2009-04-06	19.02	19.15	18.63	18.80	1514937
2009-04-07	18.58	18.72	18.20	18.50	1182287
2009-04-08	18.52	19.02	18.52	18.91	1082976
2009-04-09	19.17	20.06	19.05	19.98	2459913
2009-04-13	19.93	19.99	19.02	19.51	1732932
2009-04-14	19.31	19.59	19.20	19.24	1586731
2009-04-15	19.13	19.20	18.48	18.83	1576820
2009-04-16	18.84	19.29	18.72	19.19	1822827
2009-04-17	19.27	19.52	18.93	19.45	1222945
2009-04-20	19.28	19.51	18.90	19.38	1588470
2009-04-21	19.21	19.53	19.06	19.45	1386381
2009-04-22	19.42	19.95	19.25	19.37	1827270
2009-04-23	19.49	20.84	19.47	20.47	3148052
2009-04-24	20.55	21.31	20.42	21.21	1342877
2009-04-27	20.93	21.12	20.44	20.72	1325321
2009-04-28	20.34	20.72	20.11	20.48	1661312
2009-04-29	20.57	21.13	20.42	20.76	1488042
2009-04-30	21.15	21.25	20.79	20.93	1457188
2009-05-01	20.80	21.18	20.68	21.18	1120999
2009-05-04	21.35	21.62	21.21	21.60	1243896
2009-05-05	21.58	21.66	21.16	21.52	1064437
2009-05-06	21.63	21.75	21.26	21.67	1792598
2009-05-07	21.70	21.70	20.81	20.97	1597931
2009-05-08	20.98	21.31	20.46	20.70	1748339
2009-05-11	20.66	20.94	20.36	20.70	1962778
2009-05-12	20.86	20.95	20.27	20.58	1171470
2009-05-13	20.22	20.48	20.02	20.15	837728
2009-05-14	20.09	20.47	20.09	20.39	985312
2009-05-15	20.29	20.64	20.25	20.54	1346934
2009-05-18	20.62	21.31	20.62	21.31	1271340
2009-05-19	21.38	21.73	21.18	21.58	1182050
2009-05-20	21.60	22.13	21.60	21.69	1439159
2009-05-21	21.41	21.72	21.13	21.33	1476839
2009-05-22	21.42	21.46	21.06	21.15	1381691
2009-05-26	20.94	21.84	20.94	21.75	1066114
2009-05-27	21.80	21.83	21.27	21.32	1466665
2009-05-28	21.54	21.57	21.11	21.52	860625
2009-05-29	21.46	21.64	21.33	21.64	806811
2009-06-01	21.72	22.49	21.72	22.45	1593609
2009-06-02	22.35	22.55	21.84	21.94	1682444
2009-06-03	21.94	22.18	21.38	21.54	1406459
2009-06-04	21.79	21.92	21.54	21.80	1033250
2009-06-05	22.14	22.26	21.84	22.12	1460469
2009-06-08	22.08	22.08	21.31	21.75	1175585
2009-06-09	21.85	21.89	21.53	21.71	1132851
2009-06-10	21.89	21.91	21.26	21.59	1037714
2009-06-11	21.59	21.91	21.56	21.65	774745
2009-06-12	21.41	21.97	21.41	21.86	944166
2009-06-15	21.61	21.71	21.18	21.31	806177
2009-06-16	21.52	21.54	20.86	20.87	812618
2009-06-17	20.91	20.95	20.66	20.68	1183621
2009-06-18	20.68	20.73	20.45	20.56	543875
2009-06-19	20.78	21.13	20.61	20.63	1195264
2009-06-22	20.37	20.92	20.28	20.31	1035211
2009-06-23	20.38	20.47	20.07	20.12	870133
2009-06-24	20.15	20.55	20.15	20.55	748951
2009-06-25	20.39	21.08	20.35	21.02	921699
2009-06-26	20.95	21.14	20.94	20.97	1445131
2009-06-29	21.05	21.51	20.94	21.38	841670
2009-06-30	21.41	21.50	21.18	21.45	1048841
2009-07-01	21.48	21.71	21.36	21.41	646940
2009-07-02	21.10	21.10	20.71	20.71	1570069
2009-07-06	20.57	20.59	20.14	20.35	1743170
2009-07-07	20.27	20.44	19.88	19.94	1271612
2009-07-08	20.05	20.45	19.99	20.44	2076224
2009-07-09	21.32	21.40	21.01	21.16	948298
2009-07-10	21.00	21.48	21.00	21.35	804658
2009-07-13	21.30	21.70	21.15	21.68	993309
2009-07-14	21.75	21.81	21.50	21.81	520344
2009-07-15	22.12	22.47	21.96	22.35	717117
2009-07-16	22.15	22.87	22.15	22.84	582209
2009-07-17	22.74	23.12	22.63	23.12	745263
2009-07-20	23.29	23.55	23.11	23.52	996095
2009-07-21	23.64	23.72	22.67	22.95	2057616
2009-07-22	22.99	23.07	22.71	23.06	1811594
2009-07-23	23.88	24.09	23.65	23.68	2324008
2009-07-24	23.65	23.91	23.62	23.84	1688463
2009-07-27	23.91	24.00	23.62	23.78	633174
2009-07-28	23.61	23.96	23.55	23.93	731780
2009-07-29	23.65	24.08	23.65	23.97	567762
2009-07-30	24.08	24.35	23.58	23.65	1892003
2009-07-31	23.61	24.10	23.49	23.92	1355794
2009-08-03	24.24	24.56	24.07	24.56	1457906
2009-08-04	24.48	24.87	24.40	24.56	1124441
2009-08-05	24.60	24.65	24.05	24.26	558458
2009-08-06	24.44	24.44	23.87	24.07	440540
2009-08-07	24.20	24.39	24.07	24.32	430593
2009-08-10	24.39	24.40	23.87	23.95	774661
2009-08-11	23.95	23.95	23.65	23.82	744686
2009-08-12	24.02	24.58	23.82	24.47	745451
2009-08-13	24.62	24.62	23.92	24.54	566738
2009-08-14	24.51	24.51	23.92	24.08	264907
2009-08-17	23.70	23.83	23.50	23.58	1067524
2009-08-18	23.68	23.72	23.36	23.52	511171
2009-08-19	23.32	24.02	23.23	24.02	431915
2009-08-20	24.09	24.25	24.02	24.25	412727
2009-08-21	24.37	24.54	24.07	24.51	294262
2009-08-24	24.63	24.76	24.44	24.64	1132695
2009-08-25	24.83	24.83	24.42	24.51	1014547
2009-08-26	24.53	24.58	24.33	24.46	431392
2009-08-27	24.42	24.66	24.04	24.60	1024434
2009-08-28	24.76	24.92	24.17	24.30	495572
2009-08-31	24.09	24.36	23.84	24.32	572742
2009-09-01	24.18	24.59	24.02	24.25	616323
2009-09-02	24.02	24.19	23.57	23.98	822533
2009-09-03	24.03	24.33	23.98	24.33	590559
2009-09-04	24.40	25.06	24.34	24.91	1037670
2009-09-08	24.99	25.34	24.98	25.30	1174275
2009-09-09	25.21	25.97	25.17	25.80	1614514
2009-09-10	25.80	26.07	25.69	26.07	781827
2009-09-11	25.95	26.25	25.94	26.11	443746
2009-09-14	25.86	26.11	25.68	25.88	907255
2009-09-15	25.86	26.37	25.79	26.33	706383
2009-09-16	26.34	26.81	26.13	26.64	852393
2009-09-17	26.56	26.87	26.52	26.60	419170
2009-09-18	26.66	26.90	26.42	26.65	790132
2009-09-21	26.54	27.02	26.48	26.99	640240
2009-09-22	27.18	27.18	26.87	27.07	687145
2009-09-23	27.09	27.40	26.93	26.95	1106037
2009-09-24	26.99	27.17	26.72	26.81	1204488
2009-09-25	26.67	27.03	26.36	26.40	640378
2009-09-28	26.39	27.00	26.39	26.80	423553
2009-09-29	26.74	26.90	26.55	26.74	493214
2009-09-30	26.75	27.01	26.42	26.88	724603
2009-10-01	26.95	27.05	26.61	26.75	904591
2009-10-02	25.40	26.14	25.27	25.43	1402862
2009-10-05	25.57	25.96	25.37	25.89	878752
2009-10-06	26.14	26.49	26.00	26.46	662162
2009-10-07	26.32	26.74	26.23	26.69	775235
2009-10-08	26.77	27.21	26.72	27.12	1259401
2009-10-09	27.01	27.65	26.82	26.94	2244114
2009-10-12	26.92	27.21	26.41	26.60	1049004
2009-10-13	26.58	26.58	25.74	25.83	1875358
2009-10-14	26.09	26.32	25.71	26.21	1126920
2009-10-15	26.07	26.83	25.99	26.82	1409688
2009-10-16	26.66	26.99	26.52	26.89	674989
2009-10-19	26.18	26.47	25.93	25.99	1966957
2009-10-20	26.01	26.17	25.76	25.87	810746
2009-10-21	25.94	25.98	25.48	25.49	682502
2009-10-22	25.40	25.84	25.30	25.82	631011
2009-10-23	25.87	25.88	25.19	25.31	711415
2009-10-26	25.40	25.50	24.98	25.25	980619
2009-10-27	25.39	25.40	24.91	25.02	684779
2009-10-28	24.85	25.07	24.76	24.86	1123683
2009-10-29	24.98	25.70	24.87	25.59	1791222
2009-10-30	25.53	25.83	25.16	25.20	1409750
2009-11-02	25.15	25.26	24.41	24.65	2077733
2009-11-03	24.44	24.53	24.10	24.39	1869999
2009-11-04	24.45	24.89	24.40	24.47	1621336
2009-11-05	27.00	27.39	26.46	26.74	4959120
2009-11-06	26.57	27.00	26.34	26.68	1338914
2009-11-09	26.51	26.63	26.10	26.59	1778961
2009-11-10	26.64	26.64	26.13	26.25	1157532
2009-11-11	26.54	26.56	26.00	26.54	1375752
2009-11-12	26.57	27.00	26.34	26.39	1327828
2009-11-13	26.40	26.69	26.13	26.64	996987
2009-11-16	26.69	27.22	26.38	27.04	1312686
2009-11-17	26.92	27.07	26.82	27.01	930220
2009-11-18	26.82	26.98	26.40	26.78	784587
2009-11-19	26.46	26.56	26.05	26.47	996953
2009-11-20	26.41	26.55	26.24	26.43	1051745
2009-11-23	26.64	27.14	26.64	26.92	994984
2009-11-24	26.84	27.03	26.72	26.90	793934
2009-11-25	26.89	27.18	26.68	27.10	692373
2009-11-27	26.44	26.59	26.25	26.34	340031
2009-11-30	26.19	26.48	26.19	26.43	743703
2009-12-01	26.74	27.29	26.58	27.26	1090133
2009-12-02	27.21	28.04	27.21	27.97	1499043
2009-12-03	28.12	28.35	28.06	28.20	2221168
2009-12-04	28.55	28.73	27.80	28.22	1724291
2009-12-07	28.24	28.58	28.03	28.29	707431
2009-12-08	28.24	28.40	27.79	27.90	931193
2009-12-09	27.90	27.90	27.42	27.58	1203090
2009-12-10	27.69	27.80	26.74	27.00	2120660
2009-12-11	26.99	27.25	26.98	27.14	928938
2009-12-14	27.18	27.27	26.92	27.16	759980
2009-12-15	27.11	27.31	26.93	27.22	462644
2009-12-16	27.35	27.59	27.17	27.46	489925
2009-12-17	27.25	27.36	26.97	27.23	849620
2009-12-18	27.14	27.47	27.14	27.44	797933
2009-12-21	27.45	27.90	27.44	27.73	1081412
2009-12-22	27.98	28.11	27.90	27.97	484583
2009-12-23	28.10	28.36	28.00	28.33	544463
2009-12-24	28.21	28.89	28.21	28.88	371404
2009-12-28	28.96	29.00	28.73	28.78	375162
2009-12-29	28.92	29.00	28.63	28.98	499142
2009-12-30	28.90	29.04	28.60	28.70	399371
2009-12-31	28.86	29.00	28.53	28.53	483221
2010-01-04	28.98	29.03	28.58	28.74	556520
2010-01-05	28.66	28.96	28.66	28.74	920241
2010-01-06	28.57	28.92	28.49	28.51	670605
2010-01-07	28.42	28.52	28.00	28.08	641249
2010-01-08	27.88	28.55	27.81	28.49	429343
2010-01-11	29.26	29.67	28.64	28.82	1082181
2010-01-12	28.61	28.91	28.40	28.63	705141
2010-01-13	28.62	28.69	27.78	27.87	1372093
2010-01-14	28.00	28.49	27.75	28.43	633822
2010-01-15	28.37	28.57	28.27	28.47	751064
2010-01-19	28.40	28.53	28.02	28.50	971119
2010-01-20	28.31	28.58	27.90	28.52	1033241
2010-01-21	30.30	30.63	29.51	29.88	3124635
2010-01-22	30.00	30.04	29.16	29.17	2128362
2010-01-25	29.38	29.51	29.13	29.45	962108
2010-01-26	29.47	29.66	29.22	29.25	971470
2010-01-27	29.12	29.41	28.73	29.35	1229718
2010-01-28	29.31	29.40	28.93	29.10	1097437
2010-01-29	29.40	29.40	28.34	28.59	1269963
2010-02-01	28.66	28.91	28.42	28.70	1521200
2010-02-02	28.68	29.68	28.59	29.67	1162997
2010-02-03	29.55	29.55	29.13	29.20	1001351
2010-02-04	28.97	28.97	28.42	28.52	1146083
2010-02-05	28.50	28.54	27.99	28.25	838493
2010-02-08	28.25	28.50	28.12	28.16	632310
2010-02-09	28.38	28.93	28.28	28.83	673103
2010-02-10	28.81	29.04	28.55	28.70	626575
2010-02-11	28.70	29.01	28.31	28.99	707720
2010-02-12	28.60	28.89	28.23	28.86	732598
2010-02-16	29.00	29.06	28.72	28.98	622332
2010-02-17	29.18	29.18	28.90	29.00	541681
2010-02-18	29.00	29.05	28.83	28.84	931412
2010-02-19	28.74	29.00	28.52	28.94	785977
2010-02-22	28.94	29.04	28.85	29.00	539108
2010-02-23	29.00	29.00	28.59	28.73	276084
2010-02-24	28.74	29.00	28.58	28.98	581387
2010-02-25	28.64	28.95	28.54	28.93	560765
2010-02-26	28.94	29.11	28.77	29.08	463088
2010-03-01	29.01	29.64	28.89	29.59	508582
2010-03-02	29.83	29.83	29.44	29.45	533567
2010-03-03	29.39	29.43	29.07	29.24	1061281
2010-03-04	29.26	29.49	29.24	29.38	335028
2010-03-05	29.55	29.90	29.50	29.60	518005
2010-03-08	29.66	29.76	29.45	29.58	683000
2010-03-09	29.58	30.24	29.51	30.15	1226327
2010-03-10	30.21	30.60	30.18	30.50	849273
2010-03-11	30.46	30.57	30.24	30.52	642266
2010-03-12	30.56	30.61	30.35	30.44	322375
2010-03-15	30.50	30.92	30.34	30.82	1045071
2010-03-16	30.82	30.87	30.57	30.65	670387
2010-03-17	30.57	30.79	30.45	30.49	593083
2010-03-18	30.05	30.54	30.05	30.10	503749
2010-03-19	30.08	30.27	29.53	30.05	1206758
2010-03-22	29.86	30.29	29.78	30.20	518630
2010-03-23	30.34	30.61	30.11	30.52	496293
2010-03-24	30.43	30.69	30.42	30.45	426968
2010-03-25	30.61	30.80	30.45	30.62	885986
2010-03-26	30.60	30.94	30.55	30.72	972436
2010-03-29	30.73	30.91	30.23	30.25	641641
2010-03-30	30.34	30.41	30.18	30.30	494275
2010-03-31	30.06	30.36	30.06	30.11	549388
2010-04-01	30.12	30.49	30.12	30.28	667145
2010-04-05	30.23	30.54	30.01	30.52	497494
2010-04-06	30.58	30.76	30.35	30.60	507582
2010-04-07	30.44	30.50	30.08	30.25	546118
2010-04-08	30.08	30.52	29.97	30.43	546170
2010-04-09	30.51	30.89	30.48	30.85	687211
2010-04-12	30.84	30.90	30.62	30.81	417961
2010-04-13	30.85	31.17	30.74	30.95	917093
2010-04-14	31.00	31.42	30.72	31.32	954006
2010-04-15	31.25	31.28	31.07	31.14	312226
2010-04-16	30.91	31.05	30.53	30.62	549153
2010-04-19	30.37	30.66	30.14	30.48	552429
2010-04-20	30.68	31.03	30.57	30.91	590908
2010-04-21	31.10	31.21	30.82	30.99	660732
2010-04-22	30.89	31.32	30.64	31.19	1176836
2010-04-23	31.44	32.15	31.24	31.52	1567168
2010-04-26	31.39	31.85	31.31	31.74	1289986
2010-04-27	31.54	31.77	31.22	31.25	1266221
2010-04-28	31.49	31.56	31.11	31.27	1277166
2010-04-29	31.53	32.44	31.32	32.23	1959205
2010-04-30	32.13	32.32	31.86	31.94	1488074
2010-05-03	32.05	32.19	31.62	31.78	1046061
2010-05-04	31.51	31.68	30.99	31.48	1123993
2010-05-05	31.07	31.25	30.97	31.10	989300
2010-05-06	30.92	31.15	28.99	30.44	1507227
2010-05-07	30.44	30.48	29.51	29.81	2110830
2010-05-10	30.81	30.93	30.46	30.77	1137672
2010-05-11	30.46	31.25	30.36	30.82	766754
2010-05-12	30.83	31.21	30.78	31.10	1017610
2010-05-13	31.09	31.72	30.94	31.17	1059815
2010-05-14	30.92	30.93	30.10	30.62	1807499
2010-05-17	30.79	31.36	30.56	31.09	1999997
2010-05-18	31.22	31.47	30.72	30.73	978562
2010-05-19	30.60	31.23	30.52	30.95	1244857
2010-05-20	30.48	30.70	29.57	29.72	1917724
2010-05-21	29.37	30.00	29.30	29.76	1514053
2010-05-24	29.62	29.96	29.59	29.67	2190484
2010-05-25	29.01	29.45	28.75	29.17	1944296
2010-05-26	29.25	29.50	28.34	28.43	3455739
2010-05-27	28.85	29.19	28.73	28.84	2377226
2010-05-28	28.81	29.71	28.42	28.50	2007397
2010-06-01	28.28	28.38	27.75	27.75	2364927
2010-06-02	27.95	28.06	27.49	27.69	3108526
2010-06-03	27.90	28.40	27.81	28.25	3332641
2010-06-04	27.87	28.10	27.48	27.61	3172587
2010-06-07	27.59	27.72	27.03	27.03	1857695
2010-06-08	27.04	27.20	26.65	26.81	1724144
2010-06-09	26.97	27.14	26.69	26.84	2140869
2010-06-10	27.16	27.61	27.08	27.50	2190203
2010-06-11	27.38	27.64	26.89	27.62	1941273
2010-06-14	27.72	28.03	27.64	27.70	1637276
2010-06-15	27.80	27.98	27.59	27.94	1543126
2010-06-16	27.75	28.28	27.69	28.10	1084308
2010-06-17	28.14	28.19	27.82	28.06	663733
2010-06-18	28.09	28.34	28.02	28.23	1132005
2010-06-21	28.44	28.50	27.93	28.05	683490
2010-06-22	28.03	28.26	27.63	27.66	1047471
2010-06-23	27.63	27.95	27.49	27.70	975729
2010-06-24	27.56	27.61	27.23	27.26	1265423
2010-06-25	27.42	27.49	26.94	27.08	2470841
2010-06-28	26.99	27.54	26.95	27.41	1539878
2010-06-29	27.00	27.18	26.86	27.01	2693004
2010-06-30	27.07	27.45	26.82	26.85	2373602
2010-07-01	26.82	27.05	26.50	26.55	2073311
2010-07-02	26.63	26.84	26.44	26.70	1025282
2010-07-06	26.79	27.45	26.79	26.91	1226135
2010-07-07	27.11	27.84	27.11	27.83	1219934
2010-07-08	28.01	28.18	27.56	27.80	1609320
2010-07-09	27.82	28.11	27.70	28.11	1038218
2010-07-12	28.02	28.22	27.96	28.11	1134233
2010-07-13	28.31	29.00	28.16	28.87	1078424
2010-07-14	28.84	29.18	28.79	29.06	1130650
2010-07-15	29.02	29.26	28.78	29.19	1093122
2010-07-16	29.00	29.12	28.29	28.29	1104849
2010-07-19	28.34	28.65	28.29	28.59	761275
2010-07-20	28.40	28.85	27.95	28.84	892598
2010-07-21	28.91	29.16	28.57	28.68	1767910
2010-07-22	26.68	28.17	26.15	27.13	3904364
2010-07-23	27.09	27.42	26.52	27.11	2908342
2010-07-26	27.26	27.73	27.06	27.60	1416658
2010-07-27	27.82	27.94	27.40	27.43	1404507
2010-07-28	27.44	27.53	27.28	27.43	830443
2010-07-29	27.53	27.68	27.11	27.24	699749
2010-07-30	27.12	27.41	26.94	27.33	831898
2010-08-02	27.54	28.02	27.48	27.88	935991
2010-08-03	27.88	28.23	27.86	28.10	760509
2010-08-04	28.10	28.51	28.10	28.43	1250390
2010-08-05	28.39	28.47	28.03	28.11	706011
2010-08-06	28.00	28.44	28.00	28.36	1031394
2010-08-09	28.48	28.63	28.25	28.26	739307
2010-08-10	28.00	28.18	27.81	27.90	920137
2010-08-11	27.44	27.44	26.61	26.65	1560023
2010-08-12	26.37	26.69	26.27	26.30	1910503
2010-08-13	26.20	26.41	26.00	26.22	1697582
2010-08-16	26.08	26.36	25.93	26.29	1338419
2010-08-17	26.33	26.95	26.31	26.66	1260018
2010-08-18	26.62	26.92	26.44	26.79	713278
2010-08-19	26.70	26.89	26.40	26.66	800794
2010-08-20	26.57	26.68	26.35	26.62	520227
2010-08-23	26.64	26.76	26.14	26.17	701968
2010-08-24	25.86	25.99	25.64	25.94	1049408
2010-08-25	25.79	25.97	25.65	25.93	1326011
2010-08-26	26.03	26.36	25.95	25.95	1196400
2010-08-27	25.97	26.36	25.65	26.33	593032
2010-08-30	26.20	26.70	26.12	26.13	991916
2010-08-31	26.03	26.26	25.82	26.23	1203242
2010-09-01	26.41	26.92	26.41	26.86	1049181
2010-09-02	26.85	27.00	26.69	26.99	1250113
2010-09-03	27.14	27.35	27.07	27.21	662263
2010-09-07	27.09	27.19	26.75	26.85	908051
2010-09-08	26.78	26.97	26.71	26.90	749489
2010-09-09	27.15	27.17	26.30	26.58	1527761
2010-09-10	26.58	26.79	26.52	26.72	1196076
2010-09-13	26.90	27.64	26.89	27.54	1164159
2010-09-14	27.55	27.57	27.28	27.32	786213
2010-09-15	27.09	27.51	27.02	27.31	908167
2010-09-16	27.34	27.48	27.21	27.44	537147
2010-09-17	27.48	27.49	27.00	27.26	1165266
2010-09-20	27.28	27.87	27.20	27.78	936648
2010-09-21	27.69	27.81	27.47	27.51	881657
2010-09-22	27.36	27.48	27.20	27.20	755676
2010-09-23	27.03	27.52	26.86	27.40	706012
2010-09-24	27.55	28.23	27.55	28.23	962993
2010-09-27	28.23	28.44	28.04	28.34	1021351
2010-09-28	28.41	28.47	27.90	28.38	681098
2010-09-29	28.28	28.71	28.28	28.71	836462
2010-09-30	28.71	28.75	28.32	28.66	1395589
2010-10-01	28.58	29.62	28.58	28.87	1186763
2010-10-04	28.92	28.97	28.57	28.70	1233817
2010-10-05	28.88	29.42	28.88	29.39	736663
2010-10-06	29.31	29.46	29.01	29.20	671623
2010-10-07	29.25	29.37	28.99	29.14	1098926
2010-10-08	29.07	29.14	28.86	28.86	1394194
2010-10-11	28.94	29.50	28.94	29.38	1291961
2010-10-12	29.33	29.46	28.90	29.46	1082029
2010-10-13	29.61	29.87	29.54	29.57	1259568
2010-10-14	29.50	29.76	29.39	29.61	616804
2010-10-15	29.73	30.09	29.52	29.92	1066372
2010-10-18	29.89	30.03	29.72	30.02	1132116
2010-10-19	29.75	29.81	29.31	29.42	1563734
2010-10-20	29.55	29.96	29.55	29.84	703555
2010-10-21	29.95	30.22	29.81	30.05	1104367
2010-10-22	30.04	30.22	29.91	30.04	817663
2010-10-25	30.16	30.29	30.02	30.07	864468
2010-10-26	29.87	30.40	29.73	30.21	956934
2010-10-27	30.03	30.18	29.69	30.18	1278132
2010-10-28	30.26	30.46	30.18	30.42	708597
2010-10-29	30.56	30.78	30.38	30.68	1088658
2010-11-01	30.68	30.96	30.48	30.52	1097878
2010-11-02	30.70	30.93	30.40	30.41	1458340
2010-11-03	30.41	30.47	29.95	30.00	1590453
2010-11-04	27.44	28.09	27.00	27.38	12657117
2010-11-05	27.27	27.58	26.90	26.97	3339206
2010-11-08	26.90	27.20	26.52	26.97	2225898
2010-11-09	27.00	27.16	26.69	26.69	1920937
2010-11-10	26.70	26.83	26.41	26.60	2001624
2010-11-11	26.40	26.55	26.23	26.44	1451181
2010-11-12	26.31	26.65	26.22	26.57	1899648
2010-11-15	26.54	26.87	26.38	26.38	1273452
2010-11-16	26.22	26.27	25.89	25.98	1491820
2010-11-17	25.97	26.23	25.80	26.13	1231325
2010-11-18	26.33	26.68	26.11	26.19	1274248
2010-11-19	26.21	26.28	25.94	26.18	863273
2010-11-22	26.14	26.51	26.05	26.47	1062876
2010-11-23	26.24	26.28	25.90	26.08	746713
2010-11-24	26.22	26.43	26.14	26.31	540988
2010-11-26	26.18	26.39	26.11	26.30	229857
2010-11-29	26.15	26.34	25.82	26.13	1230770
2010-11-30	25.92	26.01	25.75	26.00	1267611
2010-12-01	26.27	26.71	26.26	26.47	1139156
2010-12-02	26.39	27.16	26.39	27.14	1582075
2010-12-03	26.97	27.20	26.84	26.90	803886
2010-12-06	26.92	27.02	26.69	27.00	1333098
2010-12-07	27.22	27.25	27.00	27.11	545682
2010-12-08	27.02	27.32	27.00	27.30	1280073
2010-12-09	27.32	27.36	27.14	27.27	868547
2010-12-10	27.32	27.42	27.23	27.40	1189500
2010-12-13	27.42	27.57	27.30	27.31	1549567
2010-12-14	27.33	27.44	26.99	27.19	1895816
2010-12-15	27.08	27.60	27.08	27.21	1033410
2010-12-16	27.26	27.32	27.02	27.10	1342824
2010-12-17	27.07	27.25	26.96	27.01	2102999
2010-12-20	27.08	27.21	26.04	26.47	2478912
2010-12-21	26.55	26.89	26.46	26.68	1161954
2010-12-22	26.81	27.02	26.39	26.91	1556137
2010-12-23	26.83	27.03	26.80	26.99	856416
2010-12-27	26.83	27.07	26.63	27.01	697244
2010-12-28	27.00	27.17	27.00	27.07	690021
2010-12-29	27.14	27.45	27.14	27.40	978858
2010-12-30	27.40	27.52	27.36	27.47	647880
2010-12-31	27.45	27.52	27.31	27.47	552676
2011-01-03	27.55	28.42	27.40	27.58	1645105
2011-01-04	27.67	27.73	27.46	27.56	2566658
2011-01-05	27.49	27.59	27.32	27.35	2221110
2011-01-06	27.34	27.76	27.23	27.74	1416511
2011-01-07	27.75	27.80	26.99	27.09	1536779
2011-01-10	27.00	27.36	26.83	27.32	1790584
2011-01-11	27.49	27.89	27.41	27.64	2699152
2011-01-12	27.65	28.02	27.62	27.87	1572538
2011-01-13	27.98	28.47	27.88	28.30	3856914
2011-01-14	28.37	28.98	28.30	28.84	3016280
2011-01-18	28.72	28.91	28.57	28.86	1150826
2011-01-19	28.77	28.90	28.53	28.69	1195732
2011-01-20	28.57	28.83	28.48	28.77	1342543
2011-01-21	28.83	28.98	28.64	28.68	1108564
2011-01-24	28.61	28.89	28.50	28.70	1239488
2011-01-25	28.58	28.88	28.45	28.83	1429539
2011-01-26	28.98	29.80	28.97	29.27	2767510
2011-01-27	29.36	29.65	29.24	29.38	1677419
2011-01-28	29.78	29.90	29.15	29.51	1922246
2011-01-31	29.46	29.58	28.90	29.14	2360600
2011-02-01	29.19	29.65	29.17	29.50	1556460
2011-02-02	29.29	29.43	29.13	29.16	1200216
2011-02-03	29.08	29.23	28.83	29.00	1340821
2011-02-04	29.02	29.51	28.83	29.36	1028156
2011-02-07	29.35	29.59	29.27	29.45	887838
2011-02-08	29.40	29.44	29.13	29.41	815684
2011-02-09	29.34	29.39	29.12	29.35	703432
2011-02-10	29.12	29.33	29.09	29.14	1184433
2011-02-11	29.15	29.41	29.11	29.34	2258889
2011-02-14	29.20	29.88	29.20	29.79	2228853
2011-02-15	29.71	29.92	29.68	29.85	1677191
2011-02-16	29.83	30.10	29.81	30.03	1416441
2011-02-17	29.92	30.22	29.73	29.79	1802894
2011-02-18	29.82	30.00	29.53	29.60	811674
2011-02-22	29.31	29.35	28.94	28.97	836188
2011-02-23	29.10	29.68	28.64	28.68	2255337
2011-02-24	28.70	29.08	28.69	28.92	3876127
2011-02-25	29.02	29.59	29.02	29.41	1391023
2011-02-28	29.43	29.86	29.38	29.84	1395972
2011-03-01	29.85	30.23	29.73	30.10	1750188
2011-03-02	29.98	30.32	29.71	29.76	907952
2011-03-03	29.94	30.19	29.83	29.95	1162746
2011-03-04	29.96	30.37	29.90	30.35	1004179
2011-03-07	30.35	30.65	29.69	29.74	1634757
2011-03-08	29.85	30.34	29.57	30.16	685556
2011-03-09	30.05	30.14	29.61	29.65	1075440
2011-03-10	29.54	29.59	29.18	29.37	1293239
2011-03-11	29.19	29.38	29.14	29.28	983077
2011-03-14	29.13	29.37	29.06	29.08	1068173
2011-03-15	28.61	28.75	28.39	28.40	1530150
2011-03-16	28.33	28.51	27.85	27.97	2472115
2011-03-17	28.30	28.42	27.95	27.99	886553
2011-03-18	28.17	28.44	28.02	28.30	1590491
2011-03-21	29.07	29.42	28.88	28.89	1875077
2011-03-22	28.85	28.94	28.75	28.80	691455
2011-03-23	28.69	29.01	28.65	28.90	559273
2011-03-24	29.00	29.51	29.00	29.39	1058557
2011-03-25	29.46	29.59	29.15	29.16	977319
2011-03-28	29.13	29.29	29.00	29.16	1156630
2011-03-29	29.09	29.32	28.93	29.21	1369483
2011-03-30	29.25	29.41	29.09	29.19	1303042
2011-03-31	29.09	29.20	28.82	28.85	1129433
2011-04-01	28.89	29.10	28.87	29.06	786562
2011-04-04	29.08	29.15	28.94	29.05	592028
2011-04-05	29.03	29.29	29.00	29.08	450840
2011-04-06	29.24	29.38	29.04	29.11	557560
2011-04-07	29.05	29.22	28.95	28.97	833057
2011-04-08	29.00	29.12	28.80	28.85	697080
2011-04-11	28.85	28.99	28.77	28.94	672613
2011-04-12	28.86	29.00	28.82	28.92	1055607
2011-04-13	29.05	29.59	29.05	29.52	959431
2011-04-14	29.45	29.60	29.32	29.52	607149
2011-04-15	29.46	29.60	29.27	29.35	821714
2011-04-18	29.19	29.51	29.00	29.43	1009844
2011-04-19	29.39	29.70	29.33	29.66	625524
2011-04-20	29.85	30.15	29.76	30.09	763975
2011-04-21	30.25	30.51	30.20	30.35	1018154
2011-04-25	30.43	30.69	30.41	30.67	702839
2011-04-26	30.66	30.97	30.39	30.46	2436512
2011-04-27	30.58	30.66	30.20	30.27	1683006
2011-04-28	30.16	30.54	30.16	30.39	1378994
2011-04-29	30.62	31.00	30.56	30.75	1899667
2011-05-02	30.73	30.82	30.41	30.44	1029521
2011-05-03	30.33	30.55	30.15	30.35	978391
2011-05-04	30.28	30.28	29.79	29.92	1610753
2011-05-05	29.87	29.92	29.43	29.59	1235724
2011-05-06	29.83	30.06	29.58	29.72	872059
2011-05-09	29.67	29.67	29.40	29.55	756663
2011-05-10	29.69	29.93	29.64	29.88	935454
2011-05-11	29.79	30.03	29.68	29.94	699947
2011-05-12	29.81	29.98	29.72	29.81	877663
2011-05-13	29.77	29.87	29.60	29.70	725307
2011-05-16	29.60	29.72	29.20	29.23	1021411
2011-05-17	29.19	29.48	29.12	29.36	870150
2011-05-18	29.38	29.92	29.34	29.88	1287537
2011-05-19	29.94	30.19	29.85	30.10	1041961
2011-05-20	30.00	30.25	29.83	30.10	1167657
2011-05-23	29.77	30.09	29.67	30.00	1055429
2011-05-24	30.07	30.12	29.80	30.04	961140
2011-05-25	29.93	30.22	29.92	30.09	726373
2011-05-26	30.09	30.39	30.03	30.33	507425
2011-05-27	30.32	30.47	30.27	30.32	882012
2011-05-31	30.44	30.49	30.33	30.44	875032
2011-06-01	30.30	30.45	30.09	30.12	1010404
2011-06-02	30.16	30.18	29.78	29.80	1708096
2011-06-03	29.49	29.73	29.34	29.39	993132
2011-06-06	29.30	29.61	29.19	29.49	907065
2011-06-07	29.49	29.49	29.11	29.19	950874
2011-06-08	29.11	29.29	28.95	29.23	838851
2011-06-09	29.33	29.42	28.99	28.99	1135212
2011-06-10	28.97	29.09	28.86	28.93	645341
2011-06-13	28.93	28.98	28.63	28.82	722166
2011-06-14	29.02	29.34	28.86	29.15	1047230
2011-06-15	28.97	29.18	28.85	28.91	853619
2011-06-16	28.90	29.36	28.90	29.21	1256706
2011-06-17	29.28	29.41	28.58	28.67	1652743
2011-06-20	28.65	28.72	28.34	28.70	1260907
2011-06-21	28.94	29.28	28.77	29.10	1285474
2011-06-22	29.11	29.76	29.10	29.75	1811826
2011-06-23	29.48	29.83	29.37	29.80	1287927
2011-06-24	29.72	29.98	29.50	29.71	1991208
2011-06-27	29.64	29.94	29.62	29.80	826316
2011-06-28	29.98	30.16	29.88	29.97	1288723
2011-06-29	29.99	30.40	29.97	30.21	1979700
2011-06-30	30.23	30.50	30.23	30.39	1625564
2011-07-01	30.40	30.49	30.29	30.46	1185367
2011-07-05	30.40	30.76	30.29	30.65	1119556
2011-07-06	30.57	30.99	30.56	30.93	1426091
2011-07-07	30.96	31.23	30.90	30.97	1328994
2011-07-08	30.73	30.80	30.42	30.77	977732
2011-07-11	30.52	30.59	30.35	30.42	637479
2011-07-12	30.39	30.55	30.31	30.38	1104213
2011-07-13	30.46	30.74	30.29	30.32	865879
2011-07-14	30.37	31.00	30.36	30.70	2225746
2011-07-15	30.76	30.76	30.55	30.69	1784164
2011-07-18	30.68	30.75	30.48	30.71	1362571
2011-07-19	30.81	31.44	30.71	31.44	1872199
2011-07-20	31.41	31.58	31.00	31.56	1977349
2011-07-21	31.58	31.95	31.54	31.77	1653365
2011-07-22	31.75	31.80	31.60	31.67	2019605
2011-07-25	31.47	31.67	31.41	31.53	936092
2011-07-26	31.42	31.74	31.25	31.67	3860591
2011-07-27	31.37	31.51	30.77	30.82	1626072
2011-07-28	31.95	31.95	31.09	31.73	3370026
2011-07-29	31.45	31.98	31.23	31.53	2286653
2011-08-01	31.77	32.00	30.75	31.00	1403222
2011-08-02	30.84	31.14	30.34	30.34	939937
2011-08-03	30.43	30.51	29.95	30.27	1510243
2011-08-04	30.06	30.06	29.02	29.02	2185412
2011-08-05	29.33	29.33	28.09	28.61	2205399
2011-08-08	27.93	28.05	26.71	26.71	2714425
2011-08-09	26.91	27.58	26.45	27.58	3300361
2011-08-10	27.16	27.52	26.65	26.70	1906574
2011-08-11	26.81	27.93	26.70	27.69	2583219
2011-08-12	27.88	27.91	27.37	27.41	1703446
2011-08-15	27.61	27.86	27.51	27.83	1272150
2011-08-16	27.61	27.61	27.01	27.37	1836251
2011-08-17	27.42	27.86	27.16	27.46	1391629
2011-08-18	26.88	26.88	25.94	26.07	2028354
2011-08-19	25.92	26.62	25.81	25.97	1607556
2011-08-22	26.37	26.63	25.95	26.03	1194251
2011-08-23	26.18	26.48	25.92	26.46	2310008
2011-08-24	26.33	26.87	26.13	26.81	1775972
2011-08-25	27.00	27.08	26.23	26.28	1307667
2011-08-26	26.17	26.91	25.87	26.78	1237929
2011-08-29	27.02	27.58	26.97	27.52	587515
2011-08-30	27.37	28.00	27.34	27.80	1178438
2011-08-31	27.89	28.18	27.32	27.47	1447874
2011-09-01	27.38	27.51	26.62	26.72	1578309
2011-09-02	26.44	26.60	26.07	26.11	1626626
2011-09-06	25.41	26.38	25.41	26.28	1737095
2011-09-07	26.65	27.17	26.59	27.06	995548
2011-09-08	26.97	27.22	26.79	27.05	1604510
2011-09-09	26.76	27.31	26.60	26.89	1920140
2011-09-12	26.52	26.98	26.41	26.98	1314799
2011-09-13	27.00	27.51	26.85	27.43	1005667
2011-09-14	27.49	28.27	27.44	27.96	1388872
2011-09-15	28.21	28.29	27.93	28.23	692760
2011-09-16	28.20	28.53	28.20	28.45	508810
2011-09-19	27.90	27.99	27.57	27.88	884302
2011-09-20	28.00	28.66	27.80	28.00	1300436
2011-09-21	27.48	28.41	27.41	27.81	1620276
2011-09-22	27.08	27.33	26.40	26.77	1697555
2011-09-23	26.65	27.33	26.47	27.29	831748
2011-09-26	27.50	27.59	26.83	27.52	711639
2011-09-27	27.98	28.27	27.59	27.70	1315479
2011-09-28	27.84	28.00	27.60	27.68	1078633
2011-09-29	28.00	28.15	27.00	27.37	1486679
2011-09-30	27.18	27.39	26.82	27.12	1263421
2011-10-03	27.10	27.34	25.71	26.01	1778041
2011-10-04	25.85	26.76	25.67	26.75	1915689
2011-10-05	26.81	27.41	26.76	27.24	1230678
2011-10-06	27.24	27.86	27.24	27.77	1046388
2011-10-07	27.83	28.35	27.60	27.71	743601
2011-10-10	28.00	28.62	27.99	28.61	840657
2011-10-11	28.44	29.00	28.36	28.89	1006470
2011-10-12	29.19	29.40	28.83	28.93	1488920
2011-10-13	28.90	29.11	28.79	29.05	1059883
2011-10-14	29.37	29.83	29.24	29.79	745190
2011-10-17	29.54	29.84	29.35	29.42	645236
2011-10-18	29.34	30.09	29.12	29.93	1162689
2011-10-19	29.72	29.97	29.52	29.62	482769
2011-10-20	29.50	29.82	29.03	29.67	741080
2011-10-21	30.01	30.15	29.69	29.98	557512
2011-10-24	30.06	30.49	30.04	30.14	931246
2011-10-25	30.06	30.15	29.76	29.90	853860
2011-10-26	30.11	30.49	29.57	30.39	1103917
2011-10-27	30.89	31.06	30.61	30.97	1255520
2011-10-28	30.61	30.90	30.55	30.71	579778
2011-10-31	30.38	30.46	30.02	30.02	846445
2011-11-01	29.14	29.33	28.80	28.86	1174700
2011-11-02	29.06	29.68	29.00	29.60	851549
2011-11-03	29.89	30.74	29.63	30.60	1542112
2011-11-04	30.15	30.45	29.81	30.22	767440
2011-11-07	30.23	30.31	29.28	29.55	1281531
2011-11-08	29.65	30.10	29.44	29.88	1115367
2011-11-09	28.24	30.07	27.80	29.95	2933197
2011-11-10	30.11	30.31	29.80	30.05	1553771
2011-11-11	30.20	30.34	29.80	29.85	1066611
2011-11-14	29.48	29.70	29.39	29.57	655386
2011-11-15	29.39	29.77	29.33	29.55	1185421
2011-11-16	29.33	29.48	28.91	28.99	1639980
2011-11-17	28.99	29.16	28.58	28.79	1148724
2011-11-18	28.96	28.99	28.72	28.76	947695
2011-11-21	28.50	28.59	28.16	28.35	717960
2011-11-22	28.28	28.38	27.92	28.10	535318
2011-11-23	27.93	27.93	27.54	27.54	579241
2011-11-25	27.48	27.90	27.36	27.54	334258
2011-11-28	28.01	28.14	27.68	27.89	823208
2011-11-29	27.82	27.94	27.68	27.77	751930
2011-11-30	28.25	28.34	28.07	28.24	1524191
2011-12-01	28.19	28.66	28.05	28.48	937351
2011-12-02	28.74	29.00	28.42	28.46	1179276
2011-12-05	28.71	29.00	28.57	28.69	1141475
2011-12-06	28.58	28.72	28.15	28.18	969081
2011-12-07	28.13	28.23	27.74	28.03	1288564
2011-12-08	27.79	28.08	27.43	27.48	966990
2011-12-09	27.61	28.04	27.49	28.01	1680081
2011-12-12	27.75	27.95	27.58	27.95	846190
2011-12-13	27.98	28.18	27.75	27.82	1018467
2011-12-14	27.64	27.85	27.42	27.75	1546450
2011-12-15	27.93	28.07	27.62	27.67	1065493
2011-12-16	27.83	28.12	27.45	27.48	1365804
2011-12-19	27.63	27.76	27.29	27.35	588755
2011-12-20	27.62	27.94	27.62	27.76	896471
2011-12-21	27.70	27.94	27.29	27.94	1170243
2011-12-22	27.99	28.40	27.90	28.37	730007
2011-12-23	28.27	28.45	28.12	28.25	305159
2011-12-27	28.17	28.73	28.14	28.66	698852
2011-12-28	28.73	28.82	28.24	28.26	587432
2011-12-29	28.29	28.46	28.18	28.39	739325
2011-12-30	28.37	28.65	28.34	28.53	420472
2012-01-03	28.91	29.13	28.43	28.47	776445
2012-01-04	28.25	28.55	28.25	28.50	735682
2012-01-05	28.42	28.68	28.22	28.51	464229
2012-01-06	28.55	28.77	28.48	28.60	469723
2012-01-09	28.58	28.82	28.53	28.74	438782
2012-01-10	28.98	29.07	28.75	28.98	789069
2012-01-11	28.86	28.90	28.72	28.75	476506
2012-01-12	28.81	28.95	28.67	28.91	328530
2012-01-13	28.72	28.97	28.65	28.97	446288
2012-01-17	29.11	29.55	29.08	29.20	408466
2012-01-18	29.17	29.37	29.09	29.16	621963
2012-01-19	29.31	29.35	29.01	29.24	609904
2012-01-20	29.26	29.42	29.14	29.40	681255
2012-01-23	29.40	29.76	29.36	29.50	530039
2012-01-24	29.17	29.61	29.17	29.61	715149
2012-01-25	29.65	29.81	29.51	29.70	642433
2012-01-26	29.81	29.82	29.48	29.57	423375
2012-01-27	29.53	29.78	29.46	29.70	393523
2012-01-30	29.44	29.71	29.29	29.60	438942
2012-01-31	29.70	29.71	29.33	29.44	752642
2012-02-01	29.58	29.90	29.42	29.77	1069763
2012-02-02	29.93	30.00	29.64	29.99	1501144
2012-02-03	29.95	30.19	29.77	29.77	1377934
2012-02-06	29.51	30.11	29.51	29.99	836980
2012-02-07	29.91	30.21	29.91	30.15	959037
2012-02-08	30.17	30.49	30.06	30.36	2070665
2012-02-09	30.34	30.48	30.30	30.31	1351479
2012-02-10	30.32	30.38	30.06	30.35	1220851
2012-02-13	30.40	30.52	30.25	30.35	896043
2012-02-14	30.31	30.48	30.27	30.48	803751
2012-02-15	30.43	30.76	30.35	30.59	1154358
2012-02-16	30.56	30.87	30.56	30.87	874390
2012-02-17	30.86	30.90	30.68	30.68	631154
2012-02-21	30.60	30.86	30.39	30.75	636743
2012-02-22	30.70	30.89	30.66	30.77	605685
2012-02-23	30.77	30.89	30.68	30.84	619425
2012-02-24	30.82	30.89	30.65	30.85	851695
2012-02-27	30.68	30.90	30.50	30.72	1242328
2012-02-28	30.63	30.82	30.61	30.77	625747
2012-02-29	30.80	30.82	30.61	30.67	715296
2012-03-01	30.86	30.91	30.70	30.80	531451
2012-03-02	30.73	30.83	30.60	30.63	440266
2012-03-05	30.57	30.64	30.37	30.54	472160
2012-03-06	30.54	30.56	30.04	30.05	689493
2012-03-07	30.11	30.40	30.08	30.30	729891
2012-03-08	30.39	30.80	30.39	30.57	888617
2012-03-09	30.54	30.85	30.54	30.73	686623
2012-03-12	30.74	30.80	30.61	30.66	557963
2012-03-13	30.78	30.93	30.61	30.89	825502
2012-03-14	30.84	30.89	30.53	30.54	1214184
2012-03-15	30.62	31.02	30.50	30.97	1387664
2012-03-16	31.07	31.18	30.92	31.10	1048466
2012-03-19	31.02	31.38	30.93	31.20	514870
2012-03-20	31.01	31.15	30.83	31.11	638585
2012-03-21	31.17	31.23	30.98	31.14	641879
2012-03-22	30.83	31.09	30.72	31.05	587262
2012-03-23	31.01	31.10	30.93	31.06	402934
2012-03-26	31.16	31.47	31.11	31.32	546054
2012-03-27	31.38	31.52	31.09	31.47	1114438
2012-03-28	31.52	31.52	31.21	31.32	1079907
2012-03-29	31.21	31.73	31.14	31.66	851978
2012-03-30	31.80	31.90	31.56	31.58	1064967
2012-04-02	31.47	31.84	31.41	31.84	526540
2012-04-03	31.84	31.93	31.59	31.74	576568
2012-04-04	31.59	31.68	31.39	31.52	1022491
2012-04-05	31.50	31.55	31.36	31.50	768242
2012-04-09	31.37	31.37	31.08	31.08	569407
2012-04-10	31.06	31.12	30.61	30.84	794531
2012-04-11	30.99	31.20	30.78	31.17	625020
2012-04-12	31.18	31.57	31.17	31.57	771106
2012-04-13	31.51	31.63	31.37	31.54	749429
2012-04-16	31.55	31.64	31.28	31.53	740257
2012-04-17	31.56	31.84	31.56	31.78	538747
2012-04-18	31.64	31.84	31.50	31.60	627767
2012-04-19	31.63	32.00	31.48	31.76	941797
2012-04-20	31.88	31.98	31.78	31.83	919173
2012-04-23	31.61	31.61	31.36	31.45	854403
2012-04-24	31.51	31.60	31.36	31.47	861028
2012-04-25	31.59	32.12	31.38	31.88	621870
2012-04-26	31.89	32.26	31.76	32.22	723473
2012-04-27	32.32	32.39	32.12	32.16	533208
2012-04-30	32.10	32.19	31.94	32.00	517416
2012-05-01	30.83	32.27	30.83	32.18	490360
2012-05-02	32.08	32.08	30.93	31.22	2699836
2012-05-03	31.08	31.38	30.92	31.07	1576181
2012-05-04	30.91	31.05	30.66	30.76	950615
2012-05-07	30.63	30.68	30.29	30.31	950647
2012-05-08	30.09	30.38	29.76	30.33	1716818
2012-05-09	30.08	30.42	29.94	30.26	1057607
2012-05-10	30.33	30.48	30.11	30.12	1267667
2012-05-11	30.10	30.37	30.05	30.09	678781
2012-05-14	29.88	30.11	29.67	29.99	656483
2012-05-15	30.04	30.33	29.92	30.00	1153497
2012-05-16	30.04	30.19	29.78	29.81	1352719
2012-05-17	29.73	29.82	29.58	29.68	1451299
2012-05-18	29.66	29.90	29.28	29.35	1413339
2012-05-21	29.44	29.77	29.29	29.59	922638
2012-05-22	29.70	29.76	29.49	29.58	1620177
2012-05-23	29.49	29.60	29.33	29.51	1095691
2012-05-24	29.52	29.65	29.02	29.18	969895
2012-05-25	29.00	29.28	29.00	29.17	1717382
2012-05-29	29.34	29.51	29.21	29.34	799117
2012-05-30	29.20	29.21	28.80	28.88	636203
2012-05-31	28.79	28.93	28.72	28.75	993284
2012-06-01	28.43	28.55	28.32	28.45	1355852
2012-06-04	28.45	28.51	28.16	28.37	1450122
2012-06-05	28.33	28.80	28.28	28.75	941024
2012-06-06	28.86	29.24	28.77	29.16	1193438
2012-06-07	29.44	29.49	29.17	29.22	1883466
2012-06-08	29.12	29.24	28.87	28.96	1744994
2012-06-11	29.10	29.12	28.66	28.71	971817
2012-06-12	28.78	28.89	28.65	28.78	646294
2012-06-13	28.70	28.96	28.63	28.85	1048811
2012-06-14	28.84	28.93	28.69	28.85	816366
2012-06-15	28.85	29.23	28.81	29.23	858089
2012-06-18	29.11	29.51	29.03	29.43	749609
2012-06-19	29.50	29.87	29.50	29.64	1241797
2012-06-20	29.61	29.69	29.53	29.65	524780
2012-06-21	29.69	29.71	29.51	29.55	1524798
2012-06-22	29.53	29.74	29.41	29.65	1913947
2012-06-25	29.50	29.58	29.23	29.32	879366
2012-06-26	28.88	29.23	28.88	29.06	1694026
2012-06-27	29.13	29.65	29.06	29.24	1211982
2012-06-28	29.11	29.19	28.96	29.14	986171
2012-06-29	29.50	29.95	29.47	29.72	1806859
2012-07-02	29.88	29.99	29.72	29.91	595147
2012-07-03	29.95	30.40	29.89	30.37	382347
2012-07-05	30.28	30.42	30.14	30.18	480375
2012-07-06	30.05	30.05	29.67	29.80	689097
2012-07-09	29.84	29.84	29.60	29.73	505107
2012-07-10	29.75	29.99	29.63	29.71	710676
2012-07-11	29.70	30.00	29.69	29.87	559338
2012-07-12	29.74	29.95	29.44	29.75	555774
2012-07-13	29.60	29.99	29.56	29.80	636187
2012-07-16	29.78	29.96	29.72	29.87	367200
2012-07-17	29.89	30.00	29.73	29.88	506966
2012-07-18	29.86	30.13	29.80	29.99	921318
2012-07-19	30.12	30.24	29.82	29.94	859297
2012-07-20	29.81	29.96	29.62	29.69	949984
2012-07-23	29.41	29.41	29.10	29.11	899343
2012-07-24	29.16	29.27	28.83	29.04	1065706
2012-07-25	28.92	29.09	28.69	28.74	1453511
2012-07-26	28.97	28.99	28.69	28.78	955707
2012-07-27	28.78	29.59	28.73	29.52	1315888
2012-07-30	29.51	29.67	29.35	29.59	1327356
2012-07-31	29.61	29.88	29.54	29.75	1412534
2012-08-01	29.60	29.70	29.33	29.50	1133519
2012-08-02	28.41	30.69	28.41	30.28	1834522
2012-08-03	30.44	30.92	30.44	30.59	1320568
2012-08-06	30.70	31.48	30.66	31.32	1113455
2012-08-07	31.33	31.76	31.33	31.64	779787
2012-08-08	31.50	31.85	31.43	31.81	769699
2012-08-09	31.74	31.98	31.70	31.92	852852
2012-08-10	31.90	32.04	31.70	32.04	530878
2012-08-13	31.97	32.05	31.67	31.92	403333
2012-08-14	32.00	32.00	31.56	31.61	792386
2012-08-15	31.67	31.94	31.58	31.81	581417
2012-08-16	31.97	32.29	31.85	32.27	647921
2012-08-17	32.29	32.40	32.26	32.27	988899
2012-08-20	32.22	32.32	32.01	32.25	802091
2012-08-21	32.20	32.58	32.01	32.43	803034
2012-08-22	32.25	32.42	32.14	32.36	830582
2012-08-23	32.38	32.44	32.11	32.19	841196
2012-08-24	32.11	32.40	32.03	32.38	525658
2012-08-27	32.39	32.50	32.27	32.28	492475
2012-08-28	32.29	32.29	32.03	32.05	611879
2012-08-29	32.16	32.26	32.02	32.15	930820
2012-08-30	32.12	32.20	31.94	31.94	552811
2012-08-31	32.05	32.35	31.97	32.24	622174
2012-09-04	32.20	32.44	32.04	32.36	512666
2012-09-05	32.28	32.43	31.98	32.26	917433
2012-09-06	32.41	33.05	32.31	32.96	1129303
2012-09-07	32.95	33.27	32.84	33.18	1146086
2012-09-10	32.73	32.91	32.58	32.83	1276364
2012-09-11	32.57	33.12	32.56	33.11	1019838
2012-09-12	33.05	33.35	32.92	33.17	832415
2012-09-13	33.08	33.35	32.98	33.21	598979
2012-09-14	33.33	33.50	33.17	33.28	728113
2012-09-17	33.14	33.30	33.03	33.19	317614
2012-09-18	33.19	33.50	33.09	33.41	1219841
2012-09-19	33.50	33.79	33.41	33.55	551552
2012-09-20	33.48	33.51	33.24	33.36	552139
2012-09-21	33.43	33.50	33.20	33.25	681388
2012-09-24	32.97	33.22	32.95	33.00	639817
2012-09-25	33.06	33.25	32.72	32.86	896700
2012-09-26	32.72	32.80	32.42	32.66	762605
2012-09-27	32.74	32.98	32.63	32.78	762810
2012-09-28	32.72	33.01	32.58	32.99	559246
2012-10-01	32.99	33.07	32.55	32.65	566897
2012-10-02	32.77	32.97	32.69	32.89	541608
2012-10-03	32.94	33.19	32.91	33.07	580299
2012-10-04	33.12	33.15	32.79	33.01	768996
2012-10-05	33.05	33.20	32.66	32.80	952595
2012-10-08	32.73	32.80	32.58	32.67	405793
2012-10-09	32.67	32.73	32.24	32.26	724800
2012-10-10	32.22	32.35	32.07	32.21	558208
2012-10-11	32.38	32.59	32.26	32.28	1119227
2012-10-12	32.29	32.40	32.06	32.20	659467
2012-10-15	32.21	32.60	32.14	32.35	932177
2012-10-16	32.40	33.01	32.40	32.81	1047933
2012-10-17	32.81	32.88	32.48	32.51	968955
2012-10-18	32.52	32.84	32.40	32.75	1268917
2012-10-19	32.75	32.89	32.61	32.86	768955
2012-10-22	32.79	32.90	32.65	32.80	700656
2012-10-23	32.63	33.07	32.54	33.06	1237206
2012-10-24	33.09	33.23	32.78	32.93	867663
2012-10-25	33.18	33.32	32.81	32.95	569760
2012-10-26	32.83	32.97	32.64	32.91	554669
2012-10-31	32.95	33.20	32.69	33.07	786471
2012-11-01	33.05	33.78	33.05	33.68	899948
2012-11-02	33.85	33.85	33.23	33.26	445595
2012-11-05	33.29	33.31	33.03	33.31	457766
2012-11-06	32.98	33.68	31.41	33.28	769319
2012-11-07	33.28	33.82	32.96	33.52	1234677
2012-11-08	33.48	33.71	33.04	33.10	830164
2012-11-09	32.99	33.17	32.79	32.79	953839
2012-11-12	32.71	33.00	32.57	32.84	745493
2012-11-13	32.72	32.88	32.58	32.64	786885
2012-11-14	32.53	32.70	31.94	31.96	1366625
2012-11-15	31.96	32.09	31.79	31.97	613414
2012-11-16	31.92	32.27	31.72	32.17	1054829
2012-11-19	32.27	32.65	32.04	32.62	1114419
2012-11-20	32.56	32.60	31.79	32.51	732888
2012-11-21	32.56	32.62	32.46	32.61	665813
2012-11-23	32.60	32.81	32.57	32.70	361861
2012-11-26	32.48	32.76	32.41	32.71	742055
2012-11-27	32.66	32.93	32.58	32.79	663163
2012-11-28	32.54	33.05	32.54	33.01	606315
2012-11-29	33.00	33.49	32.99	33.27	377284
2012-11-30	33.29	33.52	33.06	33.46	758007
2012-12-03	33.47	33.73	33.31	33.38	648370
2012-12-04	33.33	33.75	33.33	33.67	618789
2012-12-05	33.65	33.87	33.40	33.73	736108
2012-12-06	33.73	33.73	33.42	33.48	886000
2012-12-07	33.57	33.57	33.20	33.28	810390
2012-12-10	33.20	33.60	33.19	33.59	1002085
2012-12-11	33.61	34.01	33.61	33.92	722573
2012-12-12	34.11	34.20	33.89	33.95	891695
2012-12-13	33.86	33.91	33.37	33.55	734814
2012-12-14	33.54	33.71	33.34	33.55	600018
2012-12-17	33.61	34.42	33.60	34.40	773374
2012-12-18	34.35	35.00	34.25	34.94	1147299
2012-12-19	34.97	35.02	34.62	34.69	1437024
2012-12-20	34.69	34.83	34.38	34.55	905796
2012-12-21	34.32	34.40	34.19	34.30	561556
2012-12-24	34.23	34.46	33.96	34.35	251391
2012-12-26	34.33	34.42	33.99	34.06	661203
2012-12-27	33.98	34.06	33.51	33.82	533275
2012-12-28	33.38	33.92	33.38	33.61	496234
2012-12-31	33.53	34.00	33.50	33.99	734527
2013-01-02	34.00	34.49	33.84	34.33	757432
2013-01-03	34.24	34.54	34.22	34.32	681983
2013-01-04	34.40	34.46	34.23	34.38	518879
2013-01-07	34.28	34.50	34.21	34.44	405848
2013-01-08	34.41	34.74	34.36	34.63	524607
2013-01-09	34.75	34.92	34.65	34.71	592414
2013-01-10	34.88	34.88	34.51	34.88	756055
2013-01-11	34.88	35.39	34.85	35.37	1025161
2013-01-14	35.14	35.47	35.10	35.11	675593
2013-01-15	35.04	35.26	34.91	35.19	729467
2013-01-16	35.11	35.39	35.09	35.27	460110
2013-01-17	35.32	35.42	35.07	35.11	533508
2013-01-18	35.17	35.31	34.94	35.03	619522
2013-01-22	34.99	35.17	34.88	35.01	575671
2013-01-23	35.08	35.39	34.96	35.12	639726
2013-01-24	35.13	35.63	34.98	35.33	754082
2013-01-25	35.40	36.06	35.40	36.05	647919
2013-01-28	36.07	36.25	36.07	36.24	738873
2013-01-29	36.03	36.23	36.02	36.03	1110410
2013-01-30	35.95	36.17	35.81	35.89	1173706
2013-01-31	35.84	36.26	35.51	35.69	1114407
2013-02-01	35.57	35.98	35.40	35.72	1390865
2013-02-04	35.35	35.95	34.60	35.49	1006025
2013-02-05	35.39	35.97	35.39	35.92	899271
2013-02-06	35.80	35.92	35.59	35.69	762671
2013-02-07	35.56	35.91	35.55	35.61	925123
2013-02-08	35.75	36.08	35.64	35.88	630006
2013-02-11	35.81	35.94	35.69	35.79	592409
2013-02-12	35.74	36.20	35.66	36.03	675426
2013-02-13	36.14	36.29	35.98	36.22	1098626
2013-02-14	35.98	36.15	35.55	36.08	1052814
2013-02-15	36.03	36.26	35.99	36.07	518309
2013-02-19	35.85	36.33	35.85	36.13	902285
2013-02-20	36.01	36.27	35.70	35.77	836894
2013-02-21	35.66	35.77	35.38	35.57	819939
2013-02-22	35.71	35.89	35.60	35.87	548571
2013-02-25	35.89	36.08	35.60	35.62	636158
2013-02-26	35.82	36.07	35.69	36.01	684724
2013-02-27	35.98	36.57	35.97	36.47	778596
2013-02-28	36.43	36.73	36.35	36.47	699232
2013-03-01	36.40	36.58	36.20	36.56	825176
2013-03-04	36.47	36.47	36.17	36.35	695378
2013-03-05	36.33	36.62	36.11	36.32	879030
2013-03-06	36.43	36.58	36.30	36.40	732135
2013-03-07	36.46	36.47	36.05	36.06	746623
2013-03-08	36.23	36.23	35.99	36.04	838624
2013-03-11	35.80	36.32	35.79	36.27	706999
2013-03-12	36.28	36.28	36.03	36.14	629791
2013-03-13	36.03	36.07	35.69	35.96	696889
2013-03-14	35.60	36.16	35.60	36.12	600183
2013-03-15	36.17	36.19	35.80	35.89	766888
2013-03-18	35.66	35.95	35.57	35.85	1101533
2013-03-19	35.99	36.06	35.60	35.76	1256634
2013-03-20	35.95	35.96	35.78	35.86	633504
2013-03-21	35.76	35.79	35.51	35.61	680244
2013-03-22	35.72	35.72	35.50	35.59	302855
2013-03-25	35.70	35.76	35.22	35.52	588626
2013-03-26	35.54	35.75	35.43	35.68	779349
2013-03-27	35.60	35.94	35.49	35.83	383951
2013-03-28	35.86	36.25	35.81	36.25	794968
2013-04-01	36.25	36.29	35.86	35.95	437973
2013-04-02	36.06	36.25	35.86	35.94	425591
2013-04-03	36.00	36.12	35.38	35.40	472566
2013-04-04	35.48	35.63	35.24	35.63	426079
2013-04-05	35.34	35.34	34.99	35.25	235644
2013-04-08	35.27	35.49	35.11	35.47	281266
2013-04-09	35.52	35.57	35.18	35.45	371881
2013-04-10	35.55	35.55	35.30	35.44	773084
2013-04-11	35.46	35.46	35.17	35.29	924200
2013-04-12	35.24	35.24	34.72	35.18	715254
2013-04-15	35.10	35.18	34.57	34.59	571751
2013-04-16	34.84	35.41	34.71	35.39	761134
2013-04-17	35.29	35.29	34.66	34.73	657480
2013-04-18	34.81	34.81	34.22	34.28	733556
2013-04-19	34.39	34.57	34.18	34.38	516497
2013-04-22	34.46	34.56	34.07	34.34	551087
2013-04-23	34.46	34.71	34.29	34.66	784374
2013-04-24	34.66	34.80	34.49	34.54	694622
2013-04-25	34.66	35.22	34.63	35.15	481511
2013-04-26	35.11	35.14	34.91	34.96	330414
2013-04-29	34.95	35.16	34.76	34.97	677133
2013-04-30	35.00	35.72	34.92	35.70	810032
2013-05-01	35.95	35.95	35.38	35.50	1108705
2013-05-02	35.37	35.79	35.09	35.75	959228
2013-05-03	35.92	36.26	35.83	36.24	1466496
2013-05-06	35.92	36.12	35.81	36.02	498138
2013-05-07	35.93	36.20	35.71	36.06	640108
2013-05-08	35.84	36.42	35.84	36.42	923116
2013-05-09	36.40	36.42	36.10	36.10	759637
2013-05-10	36.07	36.29	35.99	36.20	966556
2013-05-13	36.05	36.22	36.01	36.04	480791
2013-05-14	35.94	36.29	35.94	36.21	629513
2013-05-15	36.22	36.30	36.11	36.25	528892
2013-05-16	36.18	36.33	35.97	36.03	682205
2013-05-17	36.03	36.31	36.00	36.29	651995
2013-05-20	36.10	36.43	36.10	36.43	662772
2013-05-21	36.34	36.45	36.15	36.36	605758
2013-05-22	36.33	36.47	36.10	36.15	849307
2013-05-23	35.90	35.99	35.67	35.96	709569
2013-05-24	35.88	35.94	35.50	35.81	518806
2013-05-28	35.75	36.31	35.75	36.19	586930
2013-05-29	36.15	36.16	35.73	36.11	557481
2013-05-30	36.23	36.31	36.05	36.23	787117
2013-05-31	36.18	36.18	35.70	35.70	388554
2013-06-03	35.62	35.77	35.21	35.39	823743
2013-06-04	35.29	35.57	35.21	35.32	692055
2013-06-05	35.32	35.42	35.07	35.35	600448
2013-06-06	35.40	35.61	35.19	35.59	961901
2013-06-07	35.84	36.13	35.64	36.13	1012162
2013-06-10	36.02	36.06	35.81	35.89	446978
2013-06-11	35.60	35.67	35.26	35.27	773516
2013-06-12	35.46	35.60	35.20	35.37	460148
2013-06-13	35.39	35.83	35.13	35.72	477879
2013-06-14	35.73	35.80	35.42	35.62	565268
2013-06-17	35.69	36.32	35.69	36.24	1088984
2013-06-18	36.19	36.55	36.04	36.40	807581
2013-06-19	36.27	36.43	36.12	36.16	779848
2013-06-20	35.88	36.10	35.70	35.96	1080633
2013-06-21	36.12	36.22	35.66	36.15	3382301
2013-06-24	35.85	36.32	35.34	36.16	1427159
2013-06-25	36.42	36.42	36.12	36.20	1114322
2013-06-26	36.25	36.39	36.03	36.31	658224
2013-06-27	36.41	36.77	36.30	36.65	887683
2013-06-28	36.48	37.22	36.15	37.09	1973832
2013-07-01	37.13	37.34	36.99	37.00	943270
2013-07-02	36.96	37.21	36.77	36.81	932190
2013-07-03	36.79	37.19	36.45	37.17	381470
2013-07-05	37.20	37.50	37.13	37.50	465855
2013-07-08	37.45	37.77	37.45	37.74	1081709
2013-07-09	37.80	37.81	37.55	37.72	838196
2013-07-10	37.75	37.88	37.60	37.81	699859
2013-07-11	38.00	38.20	37.86	38.14	1085952
2013-07-12	38.16	38.55	38.06	38.41	1100778
2013-07-15	38.50	38.50	38.14	38.15	518098
2013-07-16	37.41	38.24	37.41	38.17	603331
2013-07-17	38.26	38.48	38.16	38.43	797679
2013-07-18	38.50	38.95	38.45	38.94	869253
2013-07-19	38.81	38.91	38.61	38.82	850793
2013-07-22	38.74	38.87	38.66	38.70	504127
2013-07-23	38.75	38.78	38.45	38.46	495063
2013-07-24	38.51	38.80	38.46	38.63	543255
2013-07-25	38.69	38.77	38.40	38.62	487833
2013-07-26	38.43	38.67	38.35	38.67	569438
2013-07-29	38.66	38.75	38.47	38.53	530204
2013-07-30	38.58	38.71	38.29	38.31	769008
2013-07-31	38.47	38.78	38.46	38.47	655239
2013-08-01	38.39	39.01	38.39	38.76	1279061
2013-08-02	38.69	38.97	38.46	38.67	1441699
2013-08-05	38.61	38.77	38.50	38.75	950728
2013-08-06	38.73	38.75	38.48	38.49	832964
2013-08-07	38.34	38.57	38.14	38.46	709956
2013-08-08	38.51	38.69	38.37	38.40	823948
2013-08-09	38.40	38.53	38.08	38.15	1129099
2013-08-12	38.16	38.41	37.96	38.34	960162
2013-08-13	38.44	38.71	38.38	38.63	555954
2013-08-14	38.50	38.61	38.35	38.49	731092
2013-08-15	38.35	38.37	38.14	38.19	625958
2013-08-16	38.18	38.54	38.17	38.50	758287
2013-08-19	38.36	38.54	38.00	38.03	921184
2013-08-20	38.07	38.27	38.06	38.08	475950
2013-08-21	38.05	38.15	37.79	37.79	425177
2013-08-22	37.82	38.22	37.82	38.03	372067
2013-08-23	38.16	38.29	37.92	37.98	751456
2013-08-26	37.97	37.98	37.75	37.77	490820
2013-08-27	37.59	37.70	37.20	37.27	762296
2013-08-28	37.28	37.32	36.81	36.87	1143917
2013-08-29	36.92	36.98	36.79	36.82	1345871
2013-08-30	36.89	36.99	36.75	36.86	597540
2013-09-03	37.11	37.35	36.85	36.88	562506
2013-09-04	36.93	37.19	36.84	37.08	385784
2013-09-05	37.03	37.24	36.96	37.12	359807
2013-09-06	37.10	37.18	36.87	36.97	423615
2013-09-09	36.93	37.42	36.81	37.24	488301
2013-09-10	37.41	37.62	37.27	37.48	606598
2013-09-11	37.49	37.75	37.46	37.64	1239499
2013-09-12	37.67	37.78	37.20	37.22	626269
2013-09-13	37.36	37.38	36.99	37.04	922447
2013-09-16	37.18	37.40	37.18	37.25	886933
2013-09-17	37.25	37.28	36.97	37.15	1156660
2013-09-18	37.09	37.18	36.95	37.12	848059
2013-09-19	37.05	37.13	36.93	36.95	775774
2013-09-20	37.05	37.19	36.96	37.03	998858
2013-09-23	36.96	37.17	36.81	36.98	699234
2013-09-24	36.94	37.12	36.64	36.95	1410720
2013-09-25	37.04	37.19	36.98	37.12	1790579
2013-09-26	36.99	37.19	36.94	37.06	1506044
2013-09-27	36.98	37.08	36.82	37.07	698572
2013-09-30	36.84	36.88	36.60	36.64	1778452
2013-10-01	36.62	36.81	36.59	36.70	8170564
2013-10-02	36.60	37.46	36.47	36.89	3886379
2013-10-03	36.92	37.05	36.69	36.96	3413863
2013-10-04	37.00	37.31	36.90	37.18	2314086
2013-10-07	36.99	37.14	36.55	36.55	1345340
2013-10-08	36.56	36.77	36.39	36.62	1942348
2013-10-09	36.77	36.84	36.56	36.66	2930354
2013-10-10	36.88	37.02	36.78	36.89	1454800
2013-10-11	36.89	37.26	36.88	37.20	2088412
2013-10-14	37.09	37.38	37.01	37.29	2113510
2013-10-15	37.28	37.33	36.94	36.95	1726496
2013-10-16	37.09	37.17	36.77	36.86	1259868
2013-10-17	36.69	36.95	36.67	36.93	2166474
2013-10-18	37.12	37.41	37.00	37.39	3106057
2013-10-21	37.53	37.79	37.49	37.79	1616169
2013-10-22	37.94	38.13	37.83	38.00	1495583
2013-10-23	37.85	38.05	37.81	37.86	950487
2013-10-24	38.12	38.27	37.95	38.18	1467926
2013-10-25	38.25	38.26	38.04	38.23	1058868
2013-10-28	38.18	38.40	38.14	38.40	1489825
2013-10-29	38.50	38.67	38.40	38.47	992024
2013-10-30	38.55	38.76	38.43	38.66	1771082
2013-10-31	38.70	38.71	38.36	38.45	1307384
2013-11-01	38.56	38.66	38.27	38.39	940180
2013-11-04	38.48	38.52	38.33	38.35	643072
2013-11-05	38.12	38.48	38.09	38.27	1627845
2013-11-06	40.99	40.99	38.42	39.50	2314454
2013-11-07	39.44	39.58	39.17	39.58	2141160
2013-11-08	39.59	40.10	39.53	40.05	1297552
2013-11-11	39.93	40.05	39.91	40.04	564524
2013-11-12	40.04	40.49	39.92	40.46	923921
2013-11-13	40.10	40.49	40.10	40.48	686014
2013-11-14	40.35	40.70	40.33	40.64	474551
2013-11-15	40.60	40.83	40.59	40.77	486309
2013-11-18	40.68	40.98	40.60	40.95	1022284
2013-11-19	40.83	40.93	40.51	40.54	523021
2013-11-20	40.65	40.81	40.48	40.54	624493
2013-11-21	40.63	40.86	40.54	40.68	569320
2013-11-22	40.72	40.76	40.48	40.62	504997
2013-11-25	40.61	40.70	40.48	40.51	415345
2013-11-26	40.39	40.55	40.18	40.23	628534
2013-11-27	40.21	40.55	40.17	40.51	533296
2013-11-29	40.52	40.77	40.46	40.46	247521
2013-12-02	40.39	40.50	40.31	40.35	465621
2013-12-03	40.17	40.51	40.02	40.49	858444
2013-12-04	40.38	40.59	40.18	40.45	750785
2013-12-05	40.39	40.43	40.04	40.06	835270
2013-12-06	40.21	40.59	40.21	40.53	821087
2013-12-09	40.44	40.68	40.41	40.62	637361
2013-12-10	40.57	40.81	40.33	40.34	933555
2013-12-11	40.34	40.57	40.11	40.29	865562
2013-12-12	40.33	40.53	40.16	40.47	940150
2013-12-13	40.41	40.57	40.34	40.42	765053
2013-12-16	40.66	40.71	40.32	40.62	722657
2013-12-17	40.60	40.70	40.37	40.60	727393
2013-12-18	40.54	40.88	40.43	40.82	969489
2013-12-19	40.83	41.01	40.83	40.95	698360
2013-12-23	40.98	41.25	40.94	41.18	532100
2013-12-24	41.14	41.35	41.02	41.24	244930
2013-12-26	35.05	41.50	41.00	41.26	334370
2013-12-27	41.40	41.40	41.04	41.19	296130
2013-12-30	41.10	41.19	40.86	41.04	553809
2013-12-31	41.20	41.46	41.08	41.24	558411
2014-01-02	41.07	41.46	40.62	40.76	569361
2014-01-03	40.88	41.18	40.66	41.17	652476
2014-01-06	41.12	41.49	40.37	40.39	747073
2014-01-07	40.49	41.02	40.44	40.80	597655
2014-01-08	40.94	41.29	40.73	41.28	1062725
2014-01-09	41.25	41.58	41.10	41.42	804979
2014-01-10	41.44	41.55	41.27	41.39	497605
2014-01-13	41.24	41.29	40.94	41.05	558578
2014-01-14	41.19	41.89	40.70	41.88	858522
2014-01-15	41.90	42.10	41.72	42.02	762401
2014-01-16	42.00	42.24	41.83	41.99	1661485
2014-01-17	41.87	42.24	41.62	41.95	1631088
2014-01-21	42.10	42.41	41.83	42.33	756515
2014-01-22	42.27	42.85	42.06	42.81	981923
2014-01-23	42.68	43.01	42.35	42.97	1004035
2014-01-24	42.77	43.24	42.40	42.40	939043
2014-01-27	42.30	42.46	42.09	42.17	686291
2014-01-28	42.32	42.73	42.31	42.53	830401
2014-01-29	42.32	42.48	42.00	42.14	598865
2014-01-30	42.67	44.40	42.67	44.10	1224935
2014-01-31	42.90	44.00	42.33	43.26	1562299
2014-02-03	42.00	42.94	41.94	42.04	1125746
2014-02-04	42.05	42.54	41.79	42.33	755247
2014-02-05	42.09	42.37	41.92	42.33	590783
2014-02-06	42.14	42.60	42.04	42.59	633081
2014-02-07	42.70	43.40	42.60	43.34	803024
2014-02-10	43.01	43.78	43.01	43.50	1080134
2014-02-11	43.31	43.85	43.16	43.66	1083838
2014-02-12	43.41	43.79	43.35	43.44	910257
2014-02-13	42.96	44.36	42.96	44.34	903447
2014-02-14	43.42	44.32	43.42	44.05	1093888
2014-02-18	43.89	44.34	43.73	44.29	877937
2014-02-19	44.11	44.62	43.79	43.84	837707
2014-02-20	43.87	44.53	43.62	44.41	998720
2014-02-21	44.32	44.68	44.32	44.54	696735
2014-02-24	44.33	44.59	44.29	44.33	702572
2014-02-25	43.61	44.41	43.61	44.15	772750
2014-02-26	44.13	44.66	44.00	44.40	668160
2014-02-27	44.41	44.62	44.23	44.39	466420
2014-02-28	44.46	44.80	44.20	44.48	518325
2014-03-03	43.91	44.39	43.89	44.25	644630
2014-03-04	44.60	44.90	44.45	44.77	478568
2014-03-05	44.80	44.92	44.47	44.78	604231
2014-03-06	44.70	45.19	44.63	44.95	474373
2014-03-07	45.13	45.31	44.83	45.09	440531
2014-03-10	44.83	45.28	44.81	45.17	583212
2014-03-11	45.14	45.45	44.86	45.00	516214
2014-03-12	44.84	45.37	44.54	45.22	540772
2014-03-13	45.30	45.57	45.09	45.26	813226
2014-03-14	45.23	45.64	45.06	45.12	437372
2014-03-17	45.15	45.91	45.07	45.55	571059
2014-03-18	45.55	46.22	45.55	46.15	581429
2014-03-19	46.32	46.32	45.44	45.81	584548
2014-03-20	45.71	46.43	45.71	46.41	453787
2014-03-21	46.39	46.85	46.02	46.08	953528
2014-03-24	45.89	46.19	45.30	45.68	842493
2014-03-25	45.93	46.33	45.71	46.26	1023806
2014-03-26	46.42	46.56	45.96	46.08	691273
2014-03-27	45.89	46.11	45.67	45.76	777213
2014-03-28	45.96	46.04	45.58	45.78	480893
2014-03-31	46.21	46.64	45.46	46.46	657726
2014-04-01	46.54	46.82	46.34	46.49	426598
2014-04-02	46.59	46.74	46.21	46.51	435105
2014-04-03	46.59	46.68	46.04	46.30	710019
2014-04-04	46.54	46.54	45.42	45.59	515838
2014-04-07	45.39	45.91	45.30	45.78	684575
2014-04-08	45.99	46.71	45.86	46.27	897161
2014-04-09	46.56	46.79	46.34	46.59	483431
2014-04-10	46.34	46.52	45.21	45.35	1015890
2014-04-11	45.24	45.61	44.84	45.01	413757
2014-04-14	45.28	45.70	45.00	45.63	531087
2014-04-15	45.82	46.05	45.32	45.99	579430
2014-04-16	46.20	46.66	45.60	46.59	393665
2014-04-17	46.68	46.77	46.36	46.52	340082
2014-04-21	46.52	46.54	46.13	46.19	440869
2014-04-22	46.33	47.13	46.20	46.91	879537
2014-04-23	47.12	47.12	46.24	46.27	684764
2014-04-24	46.69	47.00	46.02	46.04	462225
2014-04-25	45.94	45.98	45.42	45.42	506796
2014-04-28	45.71	45.72	44.73	45.07	642459
2014-04-29	45.28	46.01	45.24	45.90	664753
2014-04-30	46.11	46.59	45.51	46.53	773145
2014-05-01	48.71	48.71	46.57	47.03	908195
2014-05-02	47.43	47.43	46.77	47.29	688289
2014-05-05	47.14	47.31	46.82	47.01	758389
2014-05-06	47.07	47.27	46.91	47.17	661967
2014-05-07	47.25	47.46	46.77	47.35	708891
2014-05-08	47.22	47.72	47.19	47.40	564314
2014-05-09	47.13	47.37	46.81	47.18	578064
2014-05-12	47.15	47.54	47.10	47.35	522969
2014-05-13	47.46	47.56	47.05	47.22	546739
2014-05-14	46.95	47.28	46.90	47.09	318665
2014-05-15	47.19	47.19	46.52	46.60	615182
2014-05-16	46.63	47.24	46.34	46.99	399290
2014-05-19	47.05	47.57	46.84	47.36	817654
2014-05-20	47.40	47.58	47.04	47.31	406943
2014-05-21	47.41	47.69	47.35	47.51	570586
2014-05-22	47.50	47.58	47.19	47.34	646385
2014-05-23	47.31	47.99	47.20	47.76	552106
2014-05-27	47.97	48.12	47.71	48.09	515732
2014-05-28	48.17	48.34	47.85	47.89	515611
2014-05-29	48.09	48.42	47.76	48.10	409719
2014-05-30	47.97	48.30	47.90	48.12	338630
2014-06-02	48.12	48.33	47.89	48.17	388649
2014-06-03	48.10	48.83	47.96	48.82	714185
2014-06-04	48.85	48.85	48.44	48.67	576340
2014-06-05	48.80	48.99	48.25	48.38	625465
2014-06-06	48.56	48.63	48.36	48.47	608433
2014-06-09	48.42	48.57	48.21	48.45	894752
2014-06-10	48.49	48.87	48.30	48.85	659575
2014-06-11	48.56	48.95	48.56	48.72	325503
2014-06-12	48.73	48.91	48.44	48.63	789100
2014-06-13	48.62	48.78	48.38	48.47	496707
2014-06-16	48.47	48.54	47.92	48.08	841628
2014-06-17	48.00	48.50	47.69	48.22	1642617
2014-06-18	47.68	48.03	47.27	47.73	958467
2014-06-19	47.80	48.00	47.57	47.70	1257713
2014-06-20	47.70	47.84	47.40	47.58	1001010
2014-06-23	47.51	47.71	47.09	47.23	996544
2014-06-24	47.30	47.62	47.06	47.25	1008689
2014-06-25	47.30	47.36	46.51	46.54	1101640
2014-06-26	46.61	46.61	45.63	46.43	2017555
2014-06-27	46.45	48.16	46.11	46.30	1717011
2014-06-30	46.39	46.50	46.05	46.33	1304523
2014-07-01	46.57	46.76	46.22	46.57	1023693
2014-07-02	46.67	46.73	46.28	46.52	736633
2014-07-03	46.68	47.06	46.61	47.00	243710
2014-07-07	46.90	47.06	46.81	46.84	355414
2014-07-08	46.88	47.24	46.65	47.15	1101520
2014-07-09	47.35	47.40	47.05	47.21	726305
2014-07-10	46.75	47.29	46.54	47.12	503402
2014-07-11	47.19	47.45	47.01	47.38	452620
2014-07-14	47.47	47.77	47.47	47.74	798966
2014-07-15	47.71	48.04	47.68	48.01	699726
2014-07-16	48.26	48.30	47.42	47.46	508934
2014-07-17	47.45	47.95	47.42	47.62	670915
2014-07-18	47.81	47.89	47.61	47.82	402060
2014-07-21	47.80	47.88	47.28	47.80	441964
2014-07-22	47.83	48.13	47.83	48.07	597086
2014-07-23	48.08	48.29	47.85	48.00	736085
2014-07-24	47.86	48.10	47.64	47.87	541272
2014-07-25	47.59	48.10	47.58	47.81	574738
2014-07-28	47.95	48.21	47.58	48.12	576620
2014-07-29	48.12	48.12	47.14	47.23	872469
2014-07-30	47.58	47.58	46.47	46.62	871460
2014-07-31	46.20	46.41	45.31	45.34	1278013
2014-08-01	45.20	45.44	44.85	45.31	714789
2014-08-04	45.48	45.62	44.99	45.40	604121
2014-08-05	45.10	45.50	44.92	45.05	814743
2014-08-06	44.77	45.21	44.36	45.06	887068
2014-08-07	47.50	47.50	44.11	44.30	820050
2014-08-08	44.36	44.73	44.13	44.70	611861
2014-08-11	44.90	45.33	44.47	45.22	739303
2014-08-12	45.10	45.59	45.10	45.32	1077092
2014-08-13	45.42	45.88	45.19	45.70	553552
2014-08-14	45.60	45.90	45.50	45.60	657508
2014-08-15	45.71	45.78	45.37	45.42	449487
2014-08-18	45.53	45.90	45.37	45.83	295407
2014-08-19	46.00	46.20	45.60	46.00	345923
2014-08-20	45.92	46.13	45.63	45.66	435837
2014-08-21	45.77	46.05	45.60	46.01	543420
2014-08-22	46.06	46.38	45.93	46.00	454079
2014-08-25	46.13	46.19	45.93	46.02	496276
2014-08-26	46.17	46.27	45.88	46.16	433083
2014-08-27	46.01	46.28	45.91	46.10	405343
2014-08-28	45.88	46.81	45.88	46.73	648416
2014-08-29	46.90	47.21	46.60	47.10	505294
2014-09-02	47.10	47.57	47.08	47.56	646413
2014-09-03	47.64	48.08	47.41	48.02	770690
2014-09-04	48.20	48.32	47.76	48.13	717818
2014-09-05	48.21	48.47	47.92	48.39	433753
2014-09-08	48.29	48.49	48.00	48.31	342646
2014-09-09	48.09	48.50	47.94	48.06	484586
2014-09-10	47.91	48.09	47.73	47.93	337134
2014-09-11	47.70	47.97	47.50	47.90	432245
2014-09-12	47.94	47.94	47.54	47.62	369008
2014-09-15	47.70	47.70	47.40	47.47	371449
2014-09-16	47.49	47.90	47.37	47.66	318525
2014-09-17	47.68	47.74	47.43	47.62	394699
2014-09-18	47.62	47.97	47.45	47.88	253455
2014-09-19	48.00	48.00	47.44	47.45	600440
2014-09-22	47.16	47.59	46.93	47.47	498633
2014-09-23	47.43	47.43	46.90	46.90	450248
2014-09-24	47.05	47.28	46.68	47.17	321199
2014-09-25	47.00	47.00	46.13	46.23	437717
2014-09-26	46.20	46.46	46.03	46.27	327081
2014-09-29	45.75	46.49	45.60	46.35	493390
2014-09-30	46.32	46.49	45.81	45.88	569569
2014-10-01	45.91	46.02	45.46	45.52	524458
2014-10-02	45.56	45.88	45.33	45.67	301698
2014-10-03	45.98	46.22	45.67	46.00	286635
2014-10-06	46.23	46.46	45.74	45.87	374510
2014-10-07	45.80	46.08	45.30	45.35	616276
2014-10-08	45.43	46.00	45.30	45.89	643478
2014-10-09	45.72	46.11	45.34	45.35	507820
2014-10-10	45.26	45.63	44.75	44.90	643531
2014-10-13	44.84	45.46	44.79	44.92	718235
2014-10-14	45.18	45.76	44.80	45.26	808069
2014-10-15	44.92	45.28	44.18	45.01	679275
2014-10-16	44.54	45.12	44.23	44.43	802336
2014-10-17	44.74	45.04	44.06	44.97	691146
2014-10-20	45.01	45.31	44.81	45.20	532114
2014-10-21	45.27	45.92	45.17	45.86	494174
2014-10-22	45.86	46.32	45.79	45.80	435166
2014-10-23	46.19	46.48	45.88	45.90	541637
2014-10-24	45.84	46.32	45.80	46.23	570282
2014-10-27	46.17	46.83	45.90	46.60	545916
2014-10-28	46.66	47.12	46.66	46.87	402153
2014-10-29	46.90	47.12	46.52	46.71	429721
2014-10-30	46.71	47.08	46.63	46.81	631178
2014-10-31	47.30	47.56	46.81	47.54	776484
2014-11-03	47.49	47.77	47.20	47.56	738366
2014-11-04	47.24	47.75	47.10	47.17	898356
2014-11-05	46.34	48.22	46.18	48.21	847899
2014-11-06	48.06	48.22	47.57	47.59	919345
2014-11-07	47.55	48.04	47.25	47.51	776399
2014-11-10	47.43	47.83	47.00	47.50	751396
2014-11-11	47.50	47.73	47.40	47.47	416947
2014-11-12	47.32	47.73	47.32	47.70	421991
2014-11-13	47.70	47.89	47.55	47.88	137838
2014-11-14	47.58	47.60	47.32	47.56	578243
2014-11-17	47.49	47.73	47.21	47.52	542874
2014-11-18	47.48	47.63	47.39	47.41	552614
2014-11-19	47.50	47.58	47.31	47.57	733720
2014-11-20	47.47	47.66	47.36	47.60	867305
2014-11-21	47.78	48.19	47.67	48.07	705265
2014-11-24	48.20	48.54	47.95	48.31	853920
2014-11-25	48.32	48.70	48.16	48.25	557865
2014-11-26	48.16	48.46	48.13	48.25	475830
2014-11-28	48.26	48.91	48.03	48.75	226828
2014-12-01	48.49	48.69	48.07	48.13	722528
2014-12-02	48.08	48.24	47.71	48.05	771873
2014-12-03	48.12	48.37	47.63	48.37	783061
2014-12-04	48.52	48.54	48.03	48.16	403579
2014-12-05	48.14	48.38	47.90	48.30	469646
2014-12-08	48.19	48.67	48.05	48.23	486348
2014-12-09	47.88	47.95	47.36	47.39	513720
2014-12-10	47.04	47.35	46.19	46.20	732581
2014-12-11	47.03	47.79	46.97	47.10	1014286
2014-12-12	46.49	47.13	46.10	46.10	589997
2014-12-15	46.36	46.53	45.65	45.90	479027
2014-12-16	45.72	46.19	45.57	45.78	716486
2014-12-17	45.86	46.59	45.69	46.32	863866
2014-12-18	46.80	47.07	46.43	46.90	1166158
2014-12-19	47.07	47.29	46.65	46.69	695361
2014-12-22	46.68	47.63	46.68	47.63	470763
2014-12-23	47.86	47.86	47.39	47.50	517244
2014-12-24	47.53	47.62	47.41	47.53	237461
2014-12-26	47.53	47.55	47.11	47.16	292293
2014-12-29	46.89	47.38	46.67	47.08	438348
2014-12-30	47.05	47.10	46.78	47.01	253562
2014-12-31	46.91	47.25	46.52	46.66	435631
2015-01-02	46.73	46.87	46.30	46.51	492555
2015-01-05	46.40	46.48	46.12	46.21	421032
2015-01-06	46.29	46.33	45.75	46.03	758773
2015-01-07	46.44	46.48	46.04	46.31	727910
2015-01-08	46.59	47.23	46.59	47.05	421860
2015-01-09	47.13	47.28	46.63	46.98	305409
2015-01-12	46.85	47.33	46.71	46.96	543445
2015-01-13	47.36	47.99	47.02	47.35	459975
2015-01-14	47.10	47.38	46.86	47.22	470446
2015-01-15	47.36	47.62	46.90	47.03	353960
2015-01-16	47.08	47.91	46.87	47.85	618029
2015-01-20	48.00	48.00	47.52	47.76	608951
2015-01-21	47.70	47.70	46.99	47.57	521687
2015-01-22	47.80	48.54	47.44	48.30	492397
2015-01-23	48.25	48.53	47.97	48.11	479349
2015-01-26	48.09	48.35	47.75	48.32	529966
2015-01-27	48.05	48.19	47.46	47.54	559788
2015-01-28	48.83	49.24	48.23	48.24	773449
2015-01-29	48.35	48.84	47.90	48.81	729465
2015-01-30	48.61	48.90	48.06	48.18	913565
2015-02-02	47.94	48.05	46.89	48.01	1051268
2015-02-03	48.01	48.90	46.58	48.89	754857
2015-02-04	48.59	49.44	48.57	49.14	1222470
2015-02-05	49.27	50.27	49.27	50.08	890182
2015-02-06	50.28	50.28	49.49	49.89	560753
2015-02-09	49.58	49.95	49.35	49.53	576650
2015-02-10	49.72	49.98	49.21	49.77	530344
2015-02-11	49.51	49.87	49.51	49.84	457594
2015-02-12	50.00	50.81	49.79	50.78	626374
2015-02-13	50.74	51.24	50.70	51.15	780683
2015-02-17	50.65	50.99	50.42	50.83	769748
2015-02-18	50.57	51.24	50.57	51.14	416012
2015-02-19	50.99	51.60	50.82	51.53	546892
2015-02-20	51.53	51.63	51.17	51.57	509520
2015-02-23	51.70	51.94	51.39	51.74	600807
2015-02-24	51.91	52.29	51.81	52.14	803203
2015-02-25	54.35	52.50	52.05	52.26	667208
2015-02-26	52.29	52.93	52.14	52.48	700448
2015-02-27	52.48	52.94	52.21	52.50	756914
2015-03-02	52.47	53.13	52.47	53.00	807353
2015-03-03	52.78	53.00	52.25	52.46	619388
2015-03-04	52.38	52.45	51.86	52.30	618500
2015-03-05	52.30	52.49	52.14	52.37	524767
2015-03-06	52.28	52.34	51.55	51.81	485924
2015-03-09	51.95	52.39	51.67	52.29	556895
2015-03-10	51.88	52.22	51.56	52.02	949163
2015-03-11	52.16	52.28	51.71	51.83	925706
2015-03-12	52.05	52.20	51.86	51.91	601339
2015-03-13	51.95	52.00	51.34	51.66	587779
2015-03-16	51.82	52.21	51.73	52.11	1025816
2015-03-17	51.86	52.77	51.75	52.67	894070
2015-03-18	52.63	53.47	52.51	53.21	856446
2015-03-19	53.54	53.77	53.14	53.55	722514
2015-03-20	54.00	54.21	53.63	53.99	653192
2015-03-23	53.99	54.20	53.37	53.97	512112
2015-03-24	54.19	54.19	53.36	53.90	806864
2015-03-25	54.00	54.30	53.32	53.41	1015040
2015-03-26	53.33	53.86	53.01	53.79	538995
2015-03-27	53.74	54.15	53.30	54.09	724545
2015-03-30	54.15	54.81	54.15	54.78	1125272
2015-03-31	54.52	54.97	54.37	54.40	830853
2015-04-01	54.32	54.35	53.59	53.83	636346
2015-04-02	53.71	54.08	53.51	53.70	585848
2015-04-06	53.54	53.98	53.29	53.70	706043
2015-04-07	53.70	54.05	53.68	53.70	365489
2015-04-08	53.65	54.16	53.51	53.88	577574
2015-04-09	53.80	54.14	53.58	53.99	436738
2015-04-10	54.15	54.49	54.03	54.37	385374
2015-04-13	54.44	54.59	54.14	54.27	537919
2015-04-14	54.35	54.60	54.11	54.54	863543
2015-04-15	54.83	55.26	54.70	55.18	800877
2015-04-16	55.00	55.38	54.66	55.02	726643
2015-04-17	54.56	54.64	53.96	54.15	434430
2015-04-20	54.18	54.60	54.00	54.09	764032
2015-04-21	54.62	54.97	54.38	54.67	709549
2015-04-22	54.80	55.12	54.47	55.04	374848
2015-04-23	55.04	55.31	54.62	54.99	544266
2015-04-24	54.80	55.36	54.50	55.30	513706
2015-04-27	55.42	55.50	54.87	55.34	736530
2015-04-28	55.40	55.65	55.04	55.43	447206
2015-04-29	55.60	55.81	55.36	55.57	707993
2015-04-30	55.25	55.66	54.29	55.07	1324502
2015-05-01	55.13	55.38	54.26	54.37	1090446
2015-05-04	54.34	54.76	54.11	54.48	634904
2015-05-05	54.46	54.47	53.87	54.07	444407
2015-05-06	54.03	54.07	53.55	53.70	519951
2015-05-07	53.55	54.07	53.46	53.61	776954
2015-05-08	54.25	54.41	53.78	53.86	848015
2015-05-11	53.80	54.39	53.68	54.11	551070
2015-05-12	53.83	54.05	53.27	53.41	663234
2015-05-13	53.63	54.14	53.40	54.08	623156
2015-05-14	54.36	54.93	54.02	54.83	376532
2015-05-15	55.09	55.17	54.31	54.57	483668
2015-05-18	54.28	55.55	54.28	55.50	754486
2015-05-19	55.49	55.85	55.16	55.63	540413
2015-05-20	55.55	55.58	54.77	54.95	760179
2015-05-21	54.70	54.82	54.48	54.54	680788
2015-05-22	54.28	54.51	54.02	54.14	672963
2015-05-26	53.85	53.85	53.50	53.52	432763
2015-05-27	53.29	54.06	53.22	53.92	730339
2015-05-28	54.08	54.68	53.79	54.66	675386
2015-05-29	54.80	54.89	54.41	54.85	635894
2015-06-01	54.89	55.82	54.68	55.49	806393
2015-06-02	55.28	56.33	54.82	56.18	1065679
2015-06-03	56.39	56.71	56.07	56.41	834065
2015-06-04	56.39	56.47	55.91	55.96	626522
2015-06-05	55.96	56.29	55.76	56.27	393409
2015-06-08	56.45	56.79	55.91	55.97	673935
2015-06-09	56.00	56.13	55.51	55.69	641897
2015-06-10	54.81	56.62	54.81	56.56	835845
2015-06-11	56.75	56.97	56.64	56.82	713812
2015-06-12	56.16	56.79	56.16	56.42	362436
2015-06-15	56.23	56.25	55.59	55.77	408979
2015-06-16	55.51	55.91	55.51	55.74	453675
2015-06-17	55.83	56.00	55.53	55.71	576401
2015-06-18	55.87	56.11	55.74	55.79	492726
2015-06-19	56.03	56.51	55.85	56.23	641803
2015-06-22	56.42	56.95	56.31	56.49	371876
2015-06-23	56.62	56.63	56.14	56.43	369221
2015-06-24	56.35	56.57	55.75	55.90	410185
2015-06-25	55.94	56.16	55.79	56.02	434999
2015-06-26	56.01	56.36	55.67	56.15	1316905
2015-06-29	55.78	55.96	55.07	55.12	451624
2015-06-30	55.39	56.00	54.57	54.59	646476
2015-07-01	54.80	55.71	54.51	55.60	677582
2015-07-02	55.70	55.92	55.32	55.40	512358
2015-07-06	55.16	55.55	54.85	55.05	668847
2015-07-07	55.15	55.16	53.99	54.44	1410938
2015-07-08	54.12	54.58	53.80	54.04	919737
2015-07-09	54.58	55.51	54.35	55.37	841444
2015-07-10	55.74	56.25	55.53	56.04	405893
2015-07-13	56.35	56.81	55.99	56.30	352329
2015-07-14	56.11	56.55	55.95	56.34	289994
2015-07-15	56.16	56.43	55.94	56.40	630852
2015-07-16	56.94	57.27	56.29	57.21	631094
2015-07-17	57.23	57.42	56.64	56.75	711683
2015-07-20	56.85	56.89	56.64	56.70	580205
2015-07-21	56.70	56.82	56.17	56.35	504504
2015-07-22	56.07	56.61	55.86	56.34	397500
2015-07-23	56.27	56.64	55.70	55.91	323426
2015-07-24	55.98	56.23	55.38	55.58	371954
2015-07-27	55.40	55.68	55.08	55.11	362782
2015-07-28	55.25	55.69	54.89	55.62	455724
2015-07-29	55.86	56.62	55.42	56.47	795370
2015-07-30	61.46	61.46	57.77	58.22	1054797
2015-07-31	57.98	58.73	57.70	58.65	874579
2015-08-03	58.30	58.47	57.80	58.45	606145
2015-08-04	58.59	58.60	58.11	58.19	439428
2015-08-05	58.18	58.95	58.00	58.83	850806
2015-08-06	58.82	59.06	58.00	58.10	752156
2015-08-07	57.77	58.09	57.45	57.85	396035
2015-08-10	58.18	58.74	57.84	58.49	316318
2015-08-11	58.05	58.59	57.82	58.39	484948
2015-08-12	58.33	59.92	58.03	59.47	1151321
2015-08-13	59.46	59.96	59.43	59.65	603186
2015-08-14	59.64	60.66	59.21	60.41	806516
2015-08-17	60.39	60.49	59.77	60.49	528224
2015-08-18	60.36	60.74	59.28	60.47	545534
2015-08-19	60.22	60.62	59.85	60.35	540472
2015-08-20	59.61	59.86	58.96	59.00	417256
2015-08-21	58.45	58.81	57.56	57.56	529400
2015-08-24	53.93	57.61	51.56	55.49	1070456
2015-08-25	56.91	58.01	55.38	55.40	917637
2015-08-26	56.51	56.99	55.26	56.40	1022702
2015-08-27	57.17	58.21	56.96	57.75	761913
2015-08-28	57.44	58.02	57.19	57.67	481034
2015-08-31	57.42	57.78	56.95	57.21	460849
2015-09-01	56.33	56.83	56.00	56.23	616421
2015-09-02	56.77	57.52	56.03	56.61	1320169
2015-09-03	56.67	57.36	56.38	56.86	825763
2015-09-04	56.00	56.47	55.93	56.25	646976
2015-09-08	56.77	57.53	56.10	57.42	977162
2015-09-09	58.01	58.01	56.75	56.85	474169
2015-09-10	57.01	57.64	56.22	57.42	661788
2015-09-11	56.65	57.84	56.65	57.36	530472
2015-09-14	57.47	57.47	57.00	57.22	452828
2015-09-15	57.34	57.96	57.34	57.72	440356
2015-09-16	57.71	58.50	57.48	58.46	644352
2015-09-17	58.47	58.87	58.17	58.25	589471
2015-09-18	57.78	58.25	57.54	57.63	490384
2015-09-21	58.30	58.66	57.44	58.44	834018
2015-09-22	57.58	58.00	57.33	57.45	605961
2015-09-23	57.40	57.80	57.35	57.73	368563
2015-09-24	57.17	57.70	57.07	57.25	479838
2015-09-25	57.82	58.07	57.16	57.36	567536
2015-09-28	57.17	57.52	56.49	57.06	845299
2015-09-29	57.13	57.21	55.99	56.26	646252
2015-09-30	56.60	57.16	56.26	56.88	1095246
2015-10-01	57.15	57.15	56.00	56.55	843042
2015-10-02	56.00	56.85	55.93	56.81	930084
2015-10-05	56.96	58.26	56.96	58.24	680453
2015-10-06	58.32	58.57	57.92	58.24	558293
2015-10-07	58.47	58.98	57.83	58.71	515459
2015-10-08	58.70	58.96	58.01	58.50	542525
2015-10-09	58.73	58.78	58.35	58.45	375225
2015-10-12	58.25	58.98	57.90	58.96	468792
2015-10-13	58.89	58.89	58.51	58.54	361627
2015-10-14	58.35	58.95	58.15	58.19	564064
2015-10-15	58.49	58.88	57.91	58.34	495925
2015-10-16	58.47	58.78	58.19	58.54	370477
2015-10-19	58.56	58.56	58.04	58.35	348561
2015-10-20	58.50	58.73	58.02	58.72	534901
2015-10-21	58.98	59.17	58.34	58.87	634807
2015-10-22	59.10	60.62	58.91	60.49	726992
2015-10-23	60.81	61.27	60.41	60.98	558769
2015-10-26	60.77	61.04	60.49	60.63	344454
2015-10-27	60.45	60.65	60.17	60.43	714734
2015-10-28	60.50	60.98	60.08	60.73	753610
2015-10-29	60.33	61.25	59.52	60.26	781595
2015-10-30	60.30	60.54	59.57	59.57	861555
2015-11-02	59.81	60.11	59.36	59.86	940462
2015-11-03	59.78	60.30	58.61	60.13	554504
2015-11-04	60.23	60.52	60.03	60.43	510505
2015-11-05	60.42	60.82	60.01	60.53	501424
2015-11-06	60.66	61.02	59.93	60.71	523546
2015-11-09	60.08	60.41	59.87	60.26	602284
2015-11-10	59.44	60.44	59.44	60.10	739368
2015-11-11	56.97	57.49	55.45	55.56	1695002
2015-11-12	54.85	55.39	54.40	54.87	2939279
2015-11-13	54.57	55.06	54.00	54.10	857522
2015-11-16	54.12	54.77	53.83	54.47	979652
2015-11-17	54.33	55.97	54.27	55.32	1223909
2015-11-18	55.31	55.82	54.59	55.66	1145333
2015-11-19	55.69	56.78	55.59	56.65	993170
2015-11-20	56.67	57.16	56.65	56.89	749588
2015-11-23	56.80	57.38	56.73	56.92	714137
2015-11-24	56.68	57.16	54.83	56.97	853003
2015-11-25	57.21	57.21	55.32	56.68	800105
2015-11-27	56.72	57.17	56.56	57.10	532221
2015-11-30	57.02	57.80	56.35	56.57	1064065
2015-12-01	56.28	57.02	55.95	56.60	1461624
2015-12-02	56.64	56.88	56.19	56.64	933885
2015-12-03	56.82	56.82	55.86	56.16	1270074
2015-12-04	56.17	57.45	55.52	57.20	937089
2015-12-07	57.03	57.44	56.17	56.20	846749
2015-12-08	55.98	56.12	55.49	55.86	824707
2015-12-09	56.05	56.13	54.91	54.95	668166
2015-12-10	54.77	55.93	54.77	55.64	1283764
2015-12-11	54.10	55.02	54.10	54.71	495478
2015-12-14	54.90	55.11	54.43	55.10	764189
2015-12-15	55.59	55.94	55.33	55.55	959679
2015-12-16	55.63	55.98	55.29	55.94	890852
2015-12-17	55.96	56.02	54.85	54.86	889490
2015-12-18	55.09	55.09	53.98	54.19	1117377
2015-12-21	54.54	54.96	54.07	54.94	708692
2015-12-22	54.94	56.03	53.74	56.00	952955
2015-12-23	56.16	56.67	55.66	56.02	1026174
2015-12-24	56.00	56.44	55.53	56.01	340095
2015-12-28	55.84	55.92	55.37	55.50	686318
2015-12-29	55.69	55.89	55.30	55.50	666776
2015-12-30	55.47	55.52	55.15	55.26	324415
2015-12-31	55.01	55.33	54.57	54.57	381233
2016-01-04	53.68	54.27	53.47	54.23	753802
2016-01-05	54.44	54.74	53.94	53.94	729203
2016-01-06	53.45	53.51	52.52	53.27	873046
2016-01-07	52.63	52.88	50.94	52.42	1021321
2016-01-08	52.63	52.91	52.10	52.17	681536
2016-01-11	52.55	53.00	51.75	51.81	1461241
2016-01-12	52.32	53.43	50.77	53.36	992553
2016-01-13	53.13	54.06	52.29	52.80	949432
2016-01-14	53.05	54.19	52.64	53.92	877600
2016-01-15	52.75	53.55	52.21	53.14	844496
2016-01-19	53.25	53.42	52.45	52.94	732563
2016-01-20	52.09	52.80	51.38	52.54	903051
2016-01-21	52.62	52.68	51.65	51.69	980361
2016-01-22	52.20	52.75	51.98	52.68	800150
2016-01-25	52.63	52.74	52.05	52.15	819181
2016-01-26	52.42	53.29	52.40	53.20	729891
2016-01-27	53.04	54.25	52.28	52.43	1103216
2016-01-28	54.13	54.70	53.25	53.91	1180853
2016-01-29	54.04	54.87	53.78	54.74	1681331
2016-02-01	54.03	55.62	53.47	55.33	960567
2016-02-02	54.70	55.68	54.37	55.03	875205
2016-02-03	55.27	56.41	53.49	55.56	1607531
2016-02-04	55.52	55.75	54.43	54.95	1286288
2016-02-05	54.61	55.11	53.50	54.66	1289068
2016-02-08	53.86	54.14	52.06	53.87	859229
2016-02-09	53.22	54.05	52.15	52.28	1320807
2016-02-10	52.33	53.36	52.01	52.72	849063
2016-02-11	51.75	53.94	50.06	53.87	1304127
2016-02-12	54.45	55.10	53.01	54.95	844582
2016-02-16	55.29	57.54	55.29	57.42	2469194
2016-02-17	57.05	58.16	55.84	58.09	1561746
2016-02-18	58.03	58.71	57.39	58.19	1249810
2016-02-19	58.25	58.28	57.49	58.07	900538
2016-02-22	58.30	59.14	58.26	58.85	976031
2016-02-23	58.53	58.89	57.70	57.97	1170685
2016-02-24	57.41	58.17	56.86	58.00	628198
2016-02-25	57.95	58.42	56.64	58.42	657982
2016-02-26	58.42	58.74	57.26	57.54	705499
2016-02-29	57.33	57.61	56.50	56.76	1192240
2016-03-01	56.88	57.65	56.88	57.60	769138
2016-03-02	57.56	57.71	56.28	57.60	1013153
2016-03-03	57.01	57.18	56.29	57.07	977389
2016-03-04	57.23	57.23	56.52	56.58	630077
2016-03-07	56.34	56.77	56.10	56.60	556159
2016-03-08	56.28	56.98	55.89	56.28	436478
2016-03-09	56.55	56.84	56.10	56.71	476357
2016-03-10	56.70	57.38	56.51	57.30	867315
2016-03-11	57.76	58.17	57.38	57.97	640166
2016-03-14	57.60	58.55	57.03	58.43	700705
2016-03-15	57.88	58.64	56.73	58.49	889875
2016-03-16	58.23	59.06	57.53	58.89	782746
2016-03-17	59.10	59.85	58.94	59.59	634868
2016-03-18	59.40	59.89	57.50	59.72	956740
2016-03-21	59.34	59.85	57.28	59.78	693392
2016-03-22	59.58	60.62	58.76	59.83	688157
2016-03-23	59.58	59.79	58.75	59.36	507029
2016-03-24	59.02	59.28	58.57	58.93	493772
2016-03-28	59.00	59.46	58.85	59.45	225192
2016-03-29	59.07	60.05	58.82	59.93	502775
2016-03-30	60.10	60.47	59.78	60.07	382519
2016-03-31	60.00	60.62	59.90	60.42	496263
2016-04-01	60.06	60.42	59.51	60.41	495878
2016-04-04	60.38	60.47	59.90	60.11	304912
2016-04-05	59.74	60.01	58.80	58.82	518769
2016-04-06	59.10	59.34	58.74	59.05	621545
2016-04-07	58.95	59.18	57.70	57.90	748885
2016-04-08	58.28	58.69	57.77	58.07	530808
2016-04-11	58.10	58.44	57.71	57.72	449512
2016-04-12	57.80	57.91	57.32	57.65	512405
2016-04-13	58.05	58.58	57.58	58.25	344812
2016-04-14	58.42	58.42	57.85	57.99	469754
2016-04-15	58.10	58.79	57.88	58.70	429837
2016-04-18	58.45	58.92	57.99	58.62	328685
2016-04-19	58.53	58.95	58.22	58.77	341836
2016-04-20	58.72	59.21	58.61	58.91	454075
2016-04-21	58.95	59.50	56.94	56.99	1276969
2016-04-22	56.74	57.04	56.02	56.59	953248
2016-04-25	56.65	56.85	56.23	56.68	487159
2016-04-26	56.68	57.11	56.40	56.57	719943
2016-04-27	56.50	57.39	56.47	57.28	535458
2016-04-28	57.31	57.66	56.94	57.02	537666
2016-04-29	56.93	56.98	56.09	56.54	580278
2016-05-02	56.75	57.39	56.59	57.01	627391
2016-05-03	56.58	57.06	56.29	56.75	677670
2016-05-04	56.47	57.20	56.25	56.99	693582
2016-05-05	57.83	57.83	55.66	55.76	884466
2016-05-06	55.30	57.41	55.18	57.41	863804
2016-05-09	57.35	58.50	57.25	58.16	893231
2016-05-10	58.34	58.50	57.89	58.35	542344
2016-05-11	58.06	58.61	57.27	57.29	650336
2016-05-12	57.63	58.20	57.38	57.93	509717
2016-05-13	57.73	58.00	57.09	57.31	1062443
2016-05-16	57.33	57.81	56.98	57.44	609695
2016-05-17	57.43	57.58	56.78	56.85	510607
2016-05-18	56.68	57.11	56.33	56.58	463560
2016-05-19	56.38	56.80	56.09	56.41	837163
2016-05-20	56.50	57.04	56.41	56.76	1098243
2016-05-23	56.65	56.86	56.33	56.38	480647
2016-05-24	56.62	57.28	56.39	57.23	513434
2016-05-25	57.50	57.50	56.88	57.14	769514
2016-05-26	57.14	57.68	56.81	57.45	569506
2016-05-27	57.39	58.07	56.87	58.01	447184
2016-05-31	57.96	58.16	57.83	57.99	894082
2016-06-01	57.77	58.26	57.55	57.69	476497
2016-06-02	57.45	58.00	57.44	57.87	607856
2016-06-03	57.77	58.19	57.41	57.78	571463
2016-06-06	57.67	57.91	57.11	57.56	312964
2016-06-07	57.75	57.99	57.31	57.50	501981
2016-06-08	57.65	57.88	57.38	57.66	472025
2016-06-09	57.68	57.68	57.26	57.46	341596
2016-06-10	56.93	57.42	56.56	57.38	463671
2016-06-13	57.01	57.50	56.48	56.85	398518
2016-06-14	56.66	56.97	56.32	56.62	716118
2016-06-15	56.68	56.98	56.52	56.59	386119
2016-06-16	56.28	57.03	56.02	56.98	529154
2016-06-17	56.81	57.13	56.26	56.27	817460
2016-06-20	56.68	57.36	56.68	56.87	381327
2016-06-21	57.06	57.35	56.06	56.54	583098
2016-06-22	56.54	56.85	56.15	56.38	539133
2016-06-23	56.86	57.00	56.24	56.53	734981
2016-06-24	54.98	55.55	54.65	54.66	1398024
2016-06-27	54.38	55.39	54.12	54.63	901241
2016-06-28	54.80	55.66	54.71	55.59	621637
2016-06-29	56.01	56.90	55.60	56.74	766319
2016-06-30	56.63	57.98	56.63	57.72	869612
2016-07-01	57.70	58.02	55.01	57.45	749100
2016-07-05	57.11	57.68	55.88	57.46	469368
2016-07-06	57.07	58.12	56.98	57.99	599143
2016-07-07	57.90	58.32	57.65	57.71	381977
2016-07-08	58.01	58.55	57.58	58.26	351313
2016-07-11	58.49	58.75	57.84	58.27	306922
2016-07-12	58.41	58.41	55.69	58.13	304946
2016-07-13	58.10	58.39	57.49	58.17	395183
2016-07-14	58.43	58.80	58.02	58.08	446909
2016-07-15	58.16	58.39	57.00	57.89	450867
2016-07-18	57.80	58.17	57.76	58.01	407093
2016-07-19	57.73	58.30	57.44	57.65	483018
2016-07-20	57.98	58.37	57.91	58.21	426738
2016-07-21	58.16	58.28	57.74	57.80	391898
2016-07-22	57.88	58.47	57.86	58.42	547107
2016-07-25	58.50	58.63	57.94	58.31	505511
2016-07-26	58.12	58.73	57.59	58.55	511804
2016-07-27	58.50	58.80	57.47	57.87	714551
2016-07-28	57.97	58.30	57.71	58.13	460821
2016-07-29	58.27	58.55	58.10	58.36	830672
2016-08-01	58.40	59.41	58.22	59.35	883549
2016-08-02	59.31	59.42	58.75	59.18	1129649
2016-08-03	59.24	59.50	58.99	59.42	1119617
2016-08-04	59.39	59.62	59.23	59.34	672183
2016-08-05	59.55	59.60	58.90	58.92	751104
2016-08-08	58.94	58.98	58.01	58.28	682688
2016-08-09	58.03	58.30	57.74	57.81	696812
2016-08-10	57.75	58.32	57.66	58.31	623274
2016-08-11	58.40	59.19	58.40	59.12	1020627
2016-08-12	59.19	59.43	58.99	59.28	601546
2016-08-15	59.27	59.68	59.11	59.21	579947
2016-08-16	59.18	59.23	58.27	58.29	604387
2016-08-17	58.11	58.19	57.76	58.17	416995
2016-08-18	58.32	59.01	57.90	59.01	689690
2016-08-19	59.10	59.34	57.45	59.28	671446
2016-08-22	58.98	59.40	58.82	58.92	1044827
2016-08-23	59.02	59.39	58.70	59.17	467948
2016-08-24	59.11	59.36	58.96	59.23	422342
2016-08-25	59.22	59.70	59.10	59.66	581513
2016-08-26	59.64	59.79	59.32	59.56	659439
2016-08-29	59.51	59.74	59.31	59.61	417355
2016-08-30	59.69	59.85	59.57	59.71	677787
2016-08-31	59.59	60.25	59.47	60.12	707919
2016-09-01	60.14	60.92	60.03	60.74	807613
2016-09-02	60.83	61.19	60.79	60.91	552944
2016-09-06	60.74	60.99	60.74	60.97	292258
2016-09-07	60.84	61.19	60.82	61.12	410811
2016-09-08	61.16	61.33	60.84	60.96	357071
2016-09-09	60.28	61.10	60.25	60.65	804551
2016-09-12	60.31	61.09	60.23	61.00	518684
2016-09-13	60.92	61.12	60.16	60.52	1011497
2016-09-14	60.56	60.81	58.94	59.00	1081223
2016-09-15	59.16	60.15	59.15	59.93	1269059
2016-09-16	59.91	60.15	59.18	59.26	1010664
2016-09-19	59.19	59.68	59.13	59.33	578746
2016-09-20	59.40	59.74	58.93	58.95	658557
2016-09-21	59.32	59.47	58.91	59.05	1285213
2016-09-22	58.99	59.59	58.75	59.14	1117389
2016-09-23	58.96	59.05	58.38	58.58	602414
2016-09-26	58.23	58.73	57.97	58.06	667804
2016-09-27	57.92	58.45	57.78	58.08	952944
2016-09-28	57.88	58.25	57.47	58.20	622425
2016-09-29	58.23	58.54	57.74	57.78	619311
2016-09-30	57.78	58.07	57.31	57.85	602469
2016-10-03	57.59	57.96	57.40	57.84	417227
2016-10-04	57.92	58.57	57.91	58.45	705623
2016-10-05	58.77	59.13	58.53	58.67	704666
2016-10-06	58.77	59.72	58.47	59.57	1051758
2016-10-07	59.54	59.59	58.80	59.04	446436
2016-10-10	58.99	59.37	58.86	59.21	353172
2016-10-11	59.33	59.89	58.93	59.01	626213
2016-10-12	58.86	59.57	58.66	59.51	523294
2016-10-13	59.40	59.63	58.97	59.33	530560
2016-10-14	59.43	59.98	56.96	59.27	508841
2016-10-17	59.47	59.99	59.42	59.56	563373
2016-10-18	59.84	59.88	59.57	59.61	355181
2016-10-19	59.40	59.59	59.26	59.46	465316
2016-10-20	59.58	59.58	59.19	59.51	511436
2016-10-21	59.45	59.45	58.88	58.99	864724
2016-10-24	59.49	59.73	59.20	59.29	393378
2016-10-25	59.01	59.29	58.83	59.07	796190
2016-10-26	58.89	59.22	58.53	58.64	735069
2016-10-27	58.57	58.98	58.33	58.35	643722
2016-10-28	58.24	58.94	58.24	58.51	547419
2016-10-31	58.79	58.93	58.30	58.45	603408
2016-11-01	58.46	59.03	58.28	58.92	813282
2016-11-02	58.79	59.73	58.74	59.18	653266
2016-11-03	59.09	59.41	58.40	58.44	733579
2016-11-04	58.50	59.08	58.18	58.18	583644
2016-11-07	59.07	59.18	58.00	58.92	993924
2016-11-08	58.60	59.59	58.27	58.35	1279614
2016-11-09	57.18	57.27	54.91	56.73	1785268
2016-11-10	56.85	58.95	56.20	58.60	1553102
2016-11-11	58.51	59.10	58.18	58.62	979163
2016-11-14	58.50	58.68	57.35	58.28	634363
2016-11-15	58.76	58.76	57.64	57.65	774584
2016-11-16	57.62	57.68	56.89	57.04	1074535
2016-11-17	56.83	58.19	56.83	58.06	706919
2016-11-18	58.12	58.40	57.52	57.74	761649
2016-11-21	57.75	58.72	57.74	58.68	769425
2016-11-22	58.35	59.75	58.35	59.69	1048669
2016-11-23	59.75	59.75	59.17	59.55	496023
2016-11-25	59.44	60.22	59.35	60.13	295739
2016-11-28	60.26	60.61	59.88	60.48	883150
2016-11-29	60.25	60.51	58.94	58.97	1358823
2016-11-30	58.87	59.73	58.87	58.97	1136920
2016-12-01	58.94	59.49	58.00	58.17	792559
2016-12-02	58.28	58.77	57.92	58.69	710862
2016-12-05	58.87	59.21	58.32	58.94	392216
2016-12-06	58.76	59.34	58.73	59.29	398441
2016-12-07	59.08	59.97	58.99	59.67	687873
2016-12-08	59.88	59.92	59.46	59.57	398507
2016-12-09	59.84	60.74	59.38	60.57	627273
2016-12-12	60.24	60.66	59.31	60.00	566859
2016-12-13	59.95	61.02	59.90	60.71	686860
2016-12-14	60.62	61.11	60.18	60.30	778678
2016-12-15	59.97	60.23	58.80	59.19	1623319
2016-12-16	59.02	59.81	59.02	59.56	830960
2016-12-19	59.67	60.36	59.52	60.25	433114
2016-12-20	60.57	60.70	60.16	60.22	483782
2016-12-21	60.32	60.44	59.44	59.64	528181
2016-12-22	59.30	59.88	58.08	58.23	1111104
2016-12-23	58.12	59.38	58.07	59.22	481135
2016-12-27	59.22	59.66	59.19	59.46	276648
2016-12-28	59.48	59.56	58.10	58.12	496143
2016-12-29	57.91	58.48	57.30	58.31	281298
2016-12-30	58.59	58.59	57.89	58.25	264283
2017-01-03	58.45	58.74	57.98	58.19	607822
2017-01-04	58.49	58.64	57.91	58.19	788019
2017-01-05	58.19	58.79	58.00	58.48	629170
2017-01-06	58.29	59.00	58.11	58.96	421165
2017-01-09	59.01	59.01	57.97	58.02	562231
2017-01-10	58.09	58.60	57.81	58.13	500471
2017-01-11	57.93	58.87	57.93	58.66	766308
2017-01-12	58.60	58.91	58.46	58.74	510490
2017-01-13	58.89	59.60	58.23	59.42	549405
2017-01-17	59.01	60.06	59.01	59.74	1266497
2017-01-18	59.96	59.96	59.21	59.26	681637
2017-01-19	59.26	59.42	59.13	59.33	392681
2017-01-20	59.19	59.51	58.86	59.11	742128
2017-01-23	58.87	59.13	58.71	59.00	509955
2017-01-24	58.86	59.05	58.73	58.82	744495
2017-01-25	58.79	59.26	58.63	59.15	710403
2017-01-26	59.15	59.24	58.31	58.57	667700
2017-01-27	58.50	58.65	58.04	58.49	322821
2017-01-30	58.17	58.47	57.70	58.32	593214
2017-01-31	58.31	58.87	57.53	58.71	552531
2017-02-01	58.77	58.98	58.00	58.72	623658
2017-02-02	57.54	60.03	57.07	59.18	955642
2017-02-03	59.01	59.41	56.10	59.29	654406
2017-02-06	59.20	59.48	58.61	59.01	610376
2017-02-07	58.97	59.36	58.53	58.83	576247
2017-02-08	58.59	58.86	58.29	58.57	555396
2017-02-09	58.70	59.40	58.52	59.10	626669
2017-02-10	59.33	59.94	58.89	59.90	760681
2017-02-13	59.79	60.12	59.50	59.51	424087
2017-02-14	59.21	59.30	58.93	59.22	385219
2017-02-15	59.25	59.52	58.93	59.36	565045
2017-02-16	59.45	59.87	58.94	59.78	550092
2017-02-17	59.88	60.00	59.34	59.98	573755
2017-02-21	59.88	59.95	59.09	59.81	655529
2017-02-22	59.92	60.32	59.79	60.27	662468
2017-02-23	60.37	60.63	60.17	60.41	778306
2017-02-24	60.36	60.83	59.30	60.76	770324
2017-02-27	60.63	61.23	60.20	60.80	970710
2017-02-28	60.84	61.10	60.55	60.65	1060199
2017-03-01	61.03	61.41	60.81	61.33	623626
2017-03-02	61.04	61.95	61.00	61.66	678690
2017-03-03	61.60	61.89	61.26	61.64	587275
2017-03-06	61.77	61.77	61.00	61.07	1139832
2017-03-07	61.13	61.60	61.06	61.17	561861
2017-03-08	61.13	61.95	61.04	61.73	875355
2017-03-09	61.87	61.98	61.18	61.18	580895
2017-03-10	61.47	61.48	60.93	61.15	715360
2017-03-13	61.13	61.49	61.02	61.30	374228
2017-03-14	61.38	61.73	61.11	61.52	420653
2017-03-15	61.62	61.77	61.20	61.61	340179
2017-03-16	61.84	61.90	61.40	61.79	441605
2017-03-17	61.70	62.10	61.43	61.83	892465
2017-03-20	61.66	62.19	61.58	62.06	821979
2017-03-21	62.15	62.41	62.02	62.24	969597
2017-03-22	62.20	62.44	61.80	62.14	725263
2017-03-23	62.13	62.42	61.95	62.25	541511
2017-03-24	62.24	62.65	62.18	62.52	712277
2017-03-27	62.08	62.39	61.97	62.15	514895
2017-03-28	62.12	62.25	62.00	62.05	656830
2017-03-29	61.93	62.00	61.46	61.66	655484
2017-03-30	61.49	61.82	61.38	61.61	667590
2017-03-31	61.79	61.79	60.97	60.99	869107
2017-04-03	60.98	61.08	60.69	61.00	591048
2017-04-04	60.79	61.44	60.72	60.77	724077
2017-04-05	61.01	61.50	60.79	61.15	629127
2017-04-06	61.15	61.25	60.50	60.66	651417
2017-04-07	60.57	61.21	60.52	61.05	479633
2017-04-10	61.20	61.26	60.82	61.09	303495
2017-04-11	60.84	61.58	60.80	61.17	310987
2017-04-12	61.29	61.57	61.08	61.20	399887
2017-04-13	61.15	61.30	60.41	60.44	493253
2017-04-17	60.38	61.21	60.38	60.57	562794
2017-04-18	60.55	60.89	60.37	60.74	878870
2017-04-19	60.89	61.37	60.57	60.67	688997
2017-04-20	60.74	60.82	60.30	60.60	480028
2017-04-21	60.59	60.84	60.48	60.71	330702
2017-04-24	61.03	61.42	60.88	61.21	309197
2017-04-25	61.33	61.56	61.06	61.24	317152
2017-04-26	61.46	61.69	61.16	61.47	395646
2017-04-27	61.51	61.73	61.35	61.50	312677
2017-04-28	61.72	61.72	60.95	61.24	555905
2017-05-01	61.45	61.54	61.05	61.45	436794
2017-05-02	61.64	61.85	61.07	61.12	360160
2017-05-03	61.33	61.43	60.85	61.39	410940
2017-05-04	61.49	62.30	61.49	62.18	582568
2017-05-05	62.25	62.36	61.58	62.07	581942
2017-05-08	62.07	62.39	61.96	62.05	557309
2017-05-09	62.33	62.33	61.37	61.82	862578
2017-05-10	62.75	64.32	62.04	63.62	1093677
2017-05-11	63.47	64.01	62.83	63.59	876526
2017-05-12	63.53	63.59	63.01	63.25	464190
2017-05-15	63.16	63.61	63.15	63.47	530652
2017-05-16	63.47	63.84	63.11	63.20	655005
2017-05-17	62.92	63.48	60.82	62.99	649504
2017-05-18	62.93	63.64	62.60	63.31	793657
2017-05-19	63.41	64.08	63.35	63.97	666636
2017-05-22	63.89	64.48	63.75	63.98	710954
2017-05-23	64.22	64.22	63.75	64.09	621301
2017-05-24	64.07	64.37	63.62	63.90	769800
2017-05-25	63.50	64.66	62.14	64.24	674020
2017-05-26	64.21	64.43	64.02	64.35	448236
2017-05-30	64.28	64.48	63.87	64.39	301826
2017-05-31	64.52	64.85	64.33	64.78	685454
2017-06-01	65.00	65.97	64.81	65.92	816581
2017-06-02	66.01	66.48	65.84	66.12	574017
2017-06-05	65.85	66.36	65.72	65.73	537652
2017-06-06	65.70	65.82	65.35	65.55	428141
2017-06-07	65.85	65.85	65.06	65.41	1044928
2017-06-08	65.46	65.63	64.91	65.21	605653
2017-06-09	65.20	65.32	64.81	65.09	369124
2017-06-12	64.81	65.03	64.29	64.50	660832
2017-06-13	64.21	65.06	64.09	64.86	860135
2017-06-14	65.18	65.32	64.66	65.08	692495
2017-06-15	64.73	65.13	64.33	65.08	563544
2017-06-16	65.13	65.27	64.37	64.75	792329
2017-06-19	64.93	65.28	64.80	65.24	508279
2017-06-20	65.18	65.28	64.75	64.86	435950
2017-06-21	64.92	65.04	64.56	64.72	377940
2017-06-22	64.86	64.90	64.15	64.37	813702
2017-06-23	64.50	64.87	64.13	64.57	1368884
2017-06-26	64.90	65.30	64.60	64.81	520648
2017-06-27	64.77	65.07	64.22	64.24	451075
2017-06-28	64.18	64.59	63.87	64.45	597959
2017-06-29	64.57	64.60	63.62	63.94	385249
2017-06-30	63.94	64.68	63.90	64.46	577831
2017-07-03	64.55	65.01	64.32	64.33	262717
2017-07-05	64.39	64.97	64.30	64.67	528259
2017-07-06	64.57	64.58	63.79	63.92	583890
2017-07-07	64.00	64.60	63.85	64.53	343068
2017-07-10	64.52	64.88	64.42	64.45	357773
2017-07-11	64.48	64.90	64.24	64.79	415315
2017-07-12	64.95	65.45	64.32	65.20	516525
2017-07-13	65.13	65.58	65.13	65.24	394203
2017-07-14	65.51	65.83	64.98	64.99	374411
2017-07-17	65.11	65.44	64.93	65.33	445337
2017-07-18	65.43	65.43	64.95	65.13	328022
2017-07-19	65.34	65.42	64.85	65.19	449787
2017-07-20	65.17	65.57	65.02	65.47	460201
2017-07-21	65.20	65.76	65.13	65.68	432027
2017-07-24	65.75	66.13	65.31	66.01	338964
2017-07-25	66.00	66.47	65.87	66.32	418610
2017-07-26	66.52	67.48	66.46	67.35	694886
2017-07-27	67.42	67.51	66.74	67.09	833843
2017-07-28	66.92	67.24	66.89	67.09	299700
2017-07-31	67.08	67.45	67.03	67.17	336710
2017-08-01	67.57	67.62	67.04	67.55	564860
2017-08-02	67.60	67.92	67.05	67.14	637821
2017-08-03	67.98	67.98	65.15	66.17	1510423
2017-08-04	66.07	66.56	65.91	66.27	477868
2017-08-07	66.44	66.44	65.83	65.96	703835
2017-08-08	65.96	65.99	65.40	65.50	526630
2017-08-09	65.35	65.67	65.23	65.51	605801
2017-08-10	65.22	65.31	64.01	64.10	673573
2017-08-11	64.09	64.33	63.40	63.64	806031
2017-08-14	63.92	64.04	63.19	63.24	1129368
2017-08-15	63.31	63.47	62.47	62.86	1575842
2017-08-16	62.81	63.57	62.60	63.26	709625
2017-08-17	63.34	63.40	62.46	62.53	652950
2017-08-18	62.54	62.75	62.29	62.36	348123
2017-08-21	62.42	62.78	62.13	62.76	440606
2017-08-22	62.90	63.33	62.71	63.31	484426
2017-08-23	63.11	63.27	62.85	63.12	402074
2017-08-24	63.12	63.47	63.11	63.27	325062
2017-08-25	63.47	63.83	63.22	63.46	503720
2017-08-28	63.40	63.94	63.36	63.73	777691
2017-08-29	63.41	63.92	63.41	63.91	617750
2017-08-30	63.91	64.32	63.79	64.18	808242
2017-08-31	64.18	64.88	64.18	64.79	505662
2017-09-01	65.00	65.05	64.68	64.94	590945
2017-09-05	64.89	64.89	63.67	63.83	851407
2017-09-06	63.85	64.06	63.61	63.82	709087
2017-09-07	63.76	63.82	63.23	63.61	732195
2017-09-08	63.43	64.03	63.25	63.74	691804
2017-09-11	63.87	64.05	63.70	64.00	890436
2017-09-12	64.11	64.25	63.65	63.88	754158
2017-09-13	63.68	63.86	63.46	63.65	659630
2017-09-14	63.32	63.62	63.24	63.41	604036
2017-09-15	63.28	63.36	62.46	62.49	5138550
2017-09-18	62.85	64.25	62.39	64.13	1447989
2017-09-19	64.14	64.72	63.96	64.00	846293
2017-09-20	63.82	64.09	63.09	63.67	582689
2017-09-21	63.47	63.71	63.11	63.70	573185
2017-09-22	63.69	64.33	63.59	64.16	481694
2017-09-25	63.98	64.64	63.98	64.35	631801
2017-09-26	64.44	64.83	64.06	64.36	713564
2017-09-27	64.71	64.87	64.34	64.59	782655
2017-09-28	64.31	64.35	64.10	64.17	327256
2017-09-29	64.06	64.61	64.06	64.32	435901
2017-10-02	64.32	64.77	64.15	64.64	359248
2017-10-03	64.60	65.25	64.60	65.20	730651
2017-10-04	65.23	65.46	64.89	65.39	662934
2017-10-05	65.28	65.72	65.05	65.52	598036
2017-10-06	65.49	65.63	65.09	65.17	592317
2017-10-09	65.07	65.40	64.74	65.04	403648
2017-10-10	65.12	65.56	64.99	65.29	375017
2017-10-11	65.31	65.45	65.13	65.33	327983
2017-10-12	65.18	65.99	65.16	65.64	510767
2017-10-13	65.76	65.81	65.46	65.64	320482
2017-10-16	65.46	65.83	65.39	65.61	355098
2017-10-17	65.72	66.12	65.54	66.10	396311
2017-10-18	66.13	66.26	65.80	65.81	672491
2017-10-19	65.81	66.29	65.58	66.03	433021
2017-10-20	66.14	66.30	66.00	66.07	511736
2017-10-23	66.04	66.35	65.87	65.94	357391
2017-10-24	65.94	65.99	65.62	65.85	459586
2017-10-25	65.85	66.07	65.48	65.74	414208
2017-10-26	65.78	65.82	65.39	65.41	527190
2017-10-27	65.69	66.03	65.24	65.38	490733
2017-10-30	65.29	65.43	64.81	64.96	489090
2017-10-31	65.03	65.37	64.87	65.10	1014282
2017-11-01	65.20	66.99	64.19	64.37	936911
2017-11-02	64.40	64.56	63.17	63.25	3492706
2017-11-03	63.39	63.82	63.17	63.55	2127554
2017-11-06	63.74	63.79	63.14	63.20	1519503
2017-11-07	63.20	63.32	62.73	62.95	2184757
2017-11-08	63.02	63.47	62.79	63.27	1509642
2017-11-09	61.82	62.93	61.00	62.00	2432127
2017-11-10	61.71	62.95	61.61	62.52	2153848
2017-11-13	62.21	62.95	62.05	62.54	1109550
2017-11-14	62.26	64.00	62.25	63.79	1092859
2017-11-15	63.55	64.30	63.47	63.82	1006422
2017-11-16	63.95	64.99	63.62	64.79	1646989
2017-11-17	64.64	64.71	63.07	63.53	1183710
2017-11-20	63.53	64.46	63.53	64.43	726471
2017-11-21	64.54	65.00	64.41	64.78	709970
2017-11-22	64.68	65.09	64.43	64.64	688568
2017-11-24	64.74	64.99	64.32	64.96	280009
2017-11-27	64.86	65.00	64.18	64.86	597696
2017-11-28	65.00	65.49	64.88	65.24	684530
2017-11-29	65.24	65.60	65.04	65.14	667186
2017-11-30	65.24	65.49	65.00	65.29	866777
2017-12-01	65.18	65.18	64.33	65.01	1043870
2017-12-04	65.05	65.77	64.95	65.24	687841
2017-12-05	65.13	65.34	64.75	64.88	810423
2017-12-06	64.63	65.13	64.51	64.59	501787
2017-12-07	64.43	64.61	64.02	64.40	651814
2017-12-08	64.43	65.39	64.43	65.15	807855
2017-12-11	65.08	65.47	64.89	65.39	688416
2017-12-12	65.45	65.60	64.85	64.91	723196
2017-12-13	65.01	65.43	64.63	64.67	981036
2017-12-14	64.81	65.04	64.48	64.52	633027
2017-12-15	64.90	65.66	64.62	65.58	936404
2017-12-18	65.59	66.12	65.35	65.53	746876
2017-12-19	65.65	66.63	65.43	66.05	942239
2017-12-20	66.04	66.29	65.47	65.75	672596
2017-12-21	66.03	66.28	65.74	65.77	396677
2017-12-22	65.95	66.03	65.54	65.74	379298
2017-12-26	65.64	65.87	65.52	65.63	196467
2017-12-27	65.67	65.79	65.45	65.65	189156
2017-12-28	65.63	65.74	65.37	65.55	217751
2017-12-29	65.54	65.83	65.46	65.48	332581
2018-01-02	65.50	66.25	65.44	66.18	525281
2018-01-03	66.40	66.75	66.24	66.61	646111
2018-01-04	66.62	66.92	66.49	66.75	903705
2018-01-05	66.96	67.11	66.34	66.81	614881
2018-01-08	66.85	66.95	66.61	66.88	966342
2018-01-09	66.87	66.99	66.06	66.66	642375
2018-01-10	66.47	66.57	65.94	66.43	743957
2018-01-11	66.58	67.03	66.38	66.99	684926
2018-01-12	67.12	67.91	66.93	67.59	516542
2018-01-16	67.94	67.94	67.43	67.66	408000
2018-01-17	67.85	69.22	67.80	68.72	758242
2018-01-18	68.76	69.27	68.40	68.81	514559
2018-01-19	69.16	69.61	69.08	69.61	353272
2018-01-22	69.44	70.37	69.44	70.06	775959
2018-01-23	69.90	70.46	69.81	70.30	446197
2018-01-24	70.57	71.37	70.10	70.13	754333
2018-01-25	70.15	70.47	69.28	69.50	674972
2018-01-26	69.57	70.10	69.40	69.69	697660
2018-01-29	69.46	70.20	69.40	69.64	1304530
2018-01-30	69.25	69.64	68.90	69.26	1282065
2018-01-31	70.55	70.89	67.31	68.40	1337265
2018-02-01	67.72	68.35	67.10	68.15	1036800
2018-02-02	67.64	68.22	67.40	67.46	933964
2018-02-05	66.88	66.97	64.40	64.47	975556
2018-02-06	63.27	65.22	62.56	64.83	1136352
2018-02-07	64.52	65.53	64.50	64.80	640916
2018-02-08	64.94	65.21	63.77	63.79	989002
2018-02-09	64.55	65.41	63.61	65.15	1228296
2018-02-12	65.32	65.47	64.41	65.33	939986
2018-02-13	65.22	65.31	64.70	65.27	939857
2018-02-14	65.08	65.95	64.61	65.93	698811
2018-02-15	66.00	66.86	65.92	66.81	546628
2018-02-16	66.74	67.43	66.73	67.16	389128
2018-02-20	66.91	66.99	66.05	66.31	491570
2018-02-21	66.33	66.92	65.75	65.76	447370
2018-02-22	66.02	66.57	65.91	66.14	472414
2018-02-23	66.21	66.68	66.21	66.68	264265
2018-02-26	67.00	67.24	66.53	66.80	357958
2018-02-27	66.81	67.35	66.40	66.40	535260
2018-02-28	66.66	67.22	65.79	65.79	553231
2018-03-01	65.71	66.19	64.70	65.21	638753
2018-03-02	64.99	66.03	64.69	65.98	473493
2018-03-05	65.82	67.43	65.82	67.26	685630
2018-03-06	67.41	67.45	66.75	67.18	568102
2018-03-07	66.94	67.53	66.63	67.24	654684
2018-03-08	67.25	67.88	66.81	67.70	523200
2018-03-09	68.00	69.06	67.56	69.03	850731
2018-03-12	69.01	69.42	68.82	68.94	583673
2018-03-13	69.22	69.44	68.45	68.59	365255
2018-03-14	68.72	69.00	67.82	67.87	339477
2018-03-15	68.04	68.42	67.64	67.91	496866
2018-03-16	67.77	68.40	67.77	68.25	764146
2018-03-19	69.04	71.72	68.78	70.10	1657989
2018-03-20	69.99	69.99	68.98	69.64	613986
2018-03-21	69.69	69.72	68.72	68.91	640748
2018-03-22	68.30	69.78	66.92	66.97	1176666
2018-03-23	66.96	67.95	65.67	65.70	1202854
2018-03-26	66.56	67.16	65.59	66.60	688930
2018-03-27	66.81	67.01	65.81	65.93	738698
2018-03-28	65.86	66.47	65.47	66.19	496076
2018-03-29	66.36	67.22	65.99	66.72	493352
2018-04-02	66.62	66.97	65.46	65.77	374960
2018-04-03	65.89	66.37	65.27	66.03	1295886
2018-04-04	65.37	67.25	65.01	67.16	534907
2018-04-05	67.71	67.98	66.86	66.91	524495
2018-04-06	66.44	67.21	65.29	65.59	407115
2018-04-09	66.09	67.03	65.79	66.28	941644
2018-04-10	67.01	67.36	65.93	66.66	622566
2018-04-11	66.31	66.55	66.01	66.26	436061
2018-04-12	66.62	66.88	66.10	66.53	1027353
2018-04-13	66.72	66.72	65.76	66.08	410323
2018-04-16	66.41	66.90	66.15	66.78	379935
2018-04-17	67.00	67.32	66.70	67.13	278376
2018-04-18	67.33	67.58	67.14	67.31	380796
2018-04-19	67.14	67.34	66.58	67.00	554361
2018-04-20	67.04	67.35	66.53	66.92	429741
2018-04-23	67.09	67.41	66.94	67.14	390822
2018-04-24	67.29	67.72	66.59	66.82	427379
2018-04-25	66.63	67.19	66.42	66.63	947597
2018-04-26	66.86	67.56	66.86	67.27	397011
2018-04-27	67.48	67.72	67.36	67.38	532460
2018-04-30	67.38	67.52	67.21	67.25	812714
2018-05-01	67.11	67.77	67.09	67.71	484439
2018-05-02	67.58	67.93	66.60	66.71	633554
2018-05-03	66.43	67.13	65.39	65.69	840497
2018-05-04	65.68	66.83	65.28	66.63	585761
2018-05-07	66.75	67.38	66.38	66.93	637434
2018-05-08	66.90	67.92	66.65	67.66	938966
2018-05-09	67.54	68.12	67.26	67.91	614299
2018-05-10	68.12	68.74	67.87	68.12	697960
2018-05-11	66.33	67.73	65.00	66.29	1500784
2018-05-14	66.52	66.83	65.68	65.76	1003906
2018-05-15	65.92	66.90	65.36	65.78	665342
2018-05-16	65.69	66.35	65.69	65.82	1215302
2018-05-17	65.92	66.06	65.30	65.56	1069603
2018-05-18	65.55	65.83	65.29	65.34	634824
2018-05-21	65.46	65.89	65.20	65.44	834487
2018-05-22	65.67	65.91	65.55	65.68	636316
2018-05-23	65.69	65.96	65.42	65.96	434140
2018-05-24	65.86	66.85	65.86	66.69	656743
2018-05-25	66.66	67.21	66.50	66.88	553160
2018-05-29	66.55	67.49	66.44	67.29	906945
2018-05-30	67.42	68.76	67.08	68.49	1127942
2018-05-31	68.33	68.56	67.19	67.46	895055
2018-06-01	67.93	68.32	67.77	68.13	424285
2018-06-04	68.20	68.74	68.20	68.37	300170
2018-06-05	68.43	68.86	68.43	68.81	301724
2018-06-06	68.81	69.06	68.61	69.05	442530
2018-06-07	69.19	69.33	68.63	68.68	526219
2018-06-08	68.50	69.13	68.33	69.07	323008
2018-06-11	68.94	69.25	68.82	68.97	354827
2018-06-12	69.09	69.59	69.00	69.17	435101
2018-06-13	69.07	69.78	69.07	69.24	451883
2018-06-14	69.38	70.04	69.38	69.91	553836
2018-06-15	69.75	69.91	69.42	69.89	642543
2018-06-18	69.42	70.31	68.80	70.14	663185
2018-06-19	69.45	69.99	69.13	69.60	539513
2018-06-20	69.77	69.97	69.35	69.40	405603
2018-06-21	69.23	69.40	68.66	68.97	529103
2018-06-22	68.97	69.25	68.64	68.90	564971
2018-06-25	68.62	68.76	67.02	67.34	744845
2018-06-26	67.35	67.86	66.87	67.40	547854
2018-06-27	67.55	68.05	65.79	66.20	936365
2018-06-28	65.95	66.90	65.88	66.32	396004
2018-06-29	66.57	66.77	66.15	66.19	451725
2018-07-02	66.01	66.33	65.58	66.15	424850
2018-07-03	66.57	67.04	66.36	66.39	289711
2018-07-05	66.80	67.10	66.19	67.07	640082
2018-07-06	67.47	67.65	67.02	67.36	573524
2018-07-09	67.54	68.62	67.42	67.92	337570
2018-07-10	67.93	68.18	67.65	67.82	314664
2018-07-11	67.46	68.15	67.43	67.78	764683
2018-07-12	67.94	68.90	67.94	68.75	640356
2018-07-13	68.57	69.12	68.45	68.81	425240
2018-07-16	68.80	69.00	68.32	68.59	481502
2018-07-17	67.97	69.16	67.78	68.96	652915
2018-07-18	69.04	69.04	68.27	68.43	510931
2018-07-19	68.00	68.52	68.00	68.18	401109
2018-07-20	68.17	68.51	68.08	68.12	267432
2018-07-23	68.10	68.33	67.76	68.21	504074
2018-07-24	68.67	68.75	68.07	68.25	459603
2018-07-25	68.06	68.62	67.86	68.39	412312
2018-07-26	68.19	68.73	68.19	68.43	465337
2018-07-27	68.47	68.60	67.70	67.94	373557
2018-07-30	67.94	68.14	67.42	67.52	356647
2018-07-31	67.72	68.05	67.12	67.58	727109
2018-08-01	68.11	68.99	65.12	65.98	1183084
2018-08-02	65.33	65.74	62.72	63.85	2062164
2018-08-03	64.00	64.44	63.69	64.31	919191
2018-08-06	64.32	64.86	64.08	64.80	799262
2018-08-07	64.99	65.33	64.27	64.51	596011
2018-08-08	64.58	64.88	64.29	64.49	769659
2018-08-09	64.72	65.11	64.38	64.58	651379
2018-08-10	64.39	64.79	63.86	64.63	914011
2018-08-13	64.73	65.02	64.40	64.45	610736
2018-08-14	64.41	64.95	64.31	64.80	675843
2018-08-15	64.56	64.97	64.31	64.45	614514
2018-08-16	64.79	65.11	64.50	64.60	526747
2018-08-17	64.56	65.49	64.56	65.40	756421
2018-08-20	65.62	65.70	64.98	65.09	483648
2018-08-21	64.98	65.34	64.48	64.78	832323
2018-08-22	64.74	64.98	64.70	64.89	398217
2018-08-23	64.85	65.18	64.76	64.94	350105
2018-08-24	64.93	65.46	63.80	65.03	469340
2018-08-27	65.36	65.58	65.22	65.43	424773
2018-08-28	65.42	65.92	64.80	65.24	601733
2018-08-29	65.13	65.58	65.13	65.29	493343
2018-08-30	65.35	65.65	65.17	65.37	804593
2018-08-31	65.40	65.52	65.23	65.28	534185
2018-09-04	65.37	65.47	64.94	65.22	831025
2018-09-05	65.12	65.37	64.96	65.03	723308
2018-09-06	64.97	65.21	64.60	64.70	1000960
2018-09-07	64.70	64.96	64.25	64.68	799467
2018-09-10	64.73	65.01	64.60	64.85	753528
2018-09-11	64.72	65.13	64.52	65.08	863635
2018-09-12	65.07	65.80	64.86	65.47	648836
2018-09-13	65.67	66.20	65.51	66.13	619280
2018-09-14	66.26	66.48	65.95	66.20	385960
2018-09-17	66.38	66.58	65.66	65.73	1319437
2018-09-18	65.66	66.41	65.38	66.21	664304
2018-09-19	66.87	66.87	65.83	65.98	694585
2018-09-20	66.15	66.29	65.87	66.15	608217
2018-09-21	66.27	66.43	65.99	66.31	550623
2018-09-24	66.11	66.49	65.48	66.40	605554
2018-09-25	66.36	66.73	66.18	66.44	443909
2018-09-26	66.52	66.79	65.79	65.82	907294
2018-09-27	65.73	66.32	65.35	65.97	885098
2018-09-28	65.78	66.31	65.51	65.98	731873
2018-10-01	66.27	66.41	65.47	65.62	1334524
2018-10-02	65.44	65.56	63.85	65.08	1324191
2018-10-03	65.30	65.54	64.96	65.41	980916
2018-10-04	65.31	65.36	64.72	65.27	994384
2018-10-05	65.26	65.66	64.92	65.04	680239
2018-10-08	64.79	64.79	62.91	63.61	805404
2018-10-09	63.47	63.94	62.75	62.99	976587
2018-10-10	62.82	63.34	62.66	62.87	1403145
2018-10-11	62.71	62.84	60.70	61.05	1741009
2018-10-12	61.51	62.13	60.50	61.40	1272148
2018-10-15	61.38	62.24	60.86	61.79	1094564
2018-10-16	62.16	63.21	61.63	63.19	919219
2018-10-17	63.18	63.56	62.63	63.19	741656
2018-10-18	63.03	63.70	62.79	63.30	860363
2018-10-19	63.32	64.00	63.24	63.43	505554
2018-10-22	63.58	63.82	63.07	63.30	371591
2018-10-23	62.54	63.29	61.75	62.89	612960
2018-10-24	62.88	63.70	61.56	61.61	610992
2018-10-25	61.99	62.71	61.82	62.34	694779
2018-10-26	61.71	62.65	61.33	62.02	532484
2018-10-29	62.44	62.76	61.22	61.61	977960
2018-10-30	61.71	62.70	61.66	62.67	966981
2018-10-31	63.07	63.72	62.45	63.27	730954
2018-11-01	63.29	64.02	63.17	63.82	1166949
2018-11-02	63.97	64.25	63.07	63.34	773982
2018-11-05	63.31	64.03	62.73	63.61	689891
2018-11-06	63.48	64.27	62.34	64.15	553885
2018-11-07	64.35	64.89	63.76	64.37	696113
2018-11-08	64.12	64.99	63.29	64.34	1135904
2018-11-09	62.97	67.07	62.32	66.79	2344744
2018-11-12	66.22	67.57	66.22	66.37	1575013
2018-11-13	67.02	67.19	65.92	66.34	1255330
2018-11-14	66.74	66.81	64.18	65.23	1430959
2018-11-15	65.01	65.67	64.01	65.39	1040139
2018-11-16	65.27	66.07	65.25	65.83	684638
2018-11-19	65.57	66.03	65.11	65.48	655956
2018-11-20	64.99	65.91	64.39	64.51	497791
2018-11-21	64.68	65.21	64.39	64.91	473960
2018-11-23	64.46	65.01	64.23	64.68	275260
2018-11-26	64.94	65.53	64.01	65.08	773259
2018-11-27	64.81	64.96	63.74	64.10	1015545
2018-11-28	64.43	64.86	63.66	64.75	1084742
2018-11-29	64.55	65.13	64.55	64.76	672100
2018-11-30	64.84	64.96	64.30	64.91	795874
2018-12-03	65.70	65.70	65.02	65.58	453800
2018-12-04	65.15	65.87	63.73	63.80	742552
2018-12-06	63.08	63.51	61.83	62.47	1860652
2018-12-07	62.36	63.70	60.28	60.29	1646778
2018-12-10	60.15	60.54	58.92	59.62	2185543
2018-12-11	60.20	60.81	59.58	60.04	1251379
2018-12-12	60.60	60.88	59.92	60.06	970321
2018-12-13	60.36	60.87	59.63	60.01	1759687
2018-12-14	59.75	60.40	59.44	59.56	798220
2018-12-17	59.37	59.82	58.76	58.91	919869
2018-12-18	59.32	59.99	58.28	58.35	705467
2018-12-19	58.24	59.64	58.24	58.64	1220723
2018-12-20	58.45	60.07	57.91	58.57	1159943
2018-12-21	59.09	59.80	57.77	57.90	1281306
2018-12-24	57.49	57.58	56.74	56.76	477063
2018-12-26	57.06	58.14	55.89	58.08	597996
2018-12-27	57.57	58.30	56.31	58.29	554979
2018-12-28	58.29	58.65	57.86	57.95	434882
2018-12-31	58.12	58.63	57.84	58.58	467568
2019-01-02	58.03	58.29	57.50	58.24	720833
2019-01-03	57.80	58.33	57.19	57.20	977525
2019-01-04	57.92	58.66	57.74	58.34	792545
2019-01-07	58.14	59.08	58.09	58.65	584372
2019-01-08	59.02	59.73	58.45	59.14	512571
2019-01-09	59.13	59.80	58.88	59.28	577979
2019-01-10	59.02	59.82	58.43	59.76	587238
2019-01-11	59.54	60.06	58.77	60.00	601443
2019-01-14	59.55	60.11	59.39	59.40	454289
2019-01-15	59.42	60.38	59.07	59.60	495716
2019-01-16	59.78	59.80	59.32	59.50	648863
2019-01-17	59.31	60.23	59.08	59.95	739576
2019-01-18	60.29	60.92	59.69	60.81	772527
2019-01-22	60.45	60.85	60.03	60.47	1300991
2019-01-23	57.50	57.87	52.60	55.06	9793871
2019-01-24	55.00	55.82	53.41	55.29	3501792
2019-01-25	55.71	56.22	55.16	55.44	1909220
2019-01-28	54.90	55.78	54.69	55.36	1926647
2019-01-29	55.37	55.79	54.92	55.55	1020647
2019-01-30	55.76	55.95	55.13	55.36	1003248
2019-01-31	55.29	56.16	55.29	55.88	921660
2019-02-01	55.66	55.98	54.79	55.64	1599568
2019-02-04	55.68	56.56	55.01	56.23	2330739
2019-02-05	56.38	56.71	55.93	56.04	1906732
2019-02-06	55.45	56.28	54.12	55.17	2642600
2019-02-07	54.57	56.52	54.48	56.28	2547194
2019-02-08	55.96	56.54	55.25	55.46	1279830
2019-02-11	55.44	55.89	55.12	55.52	1202646
2019-02-12	55.73	56.01	55.42	55.73	1475984
2019-02-13	55.93	56.32	55.77	56.15	994978
2019-02-14	56.20	56.57	55.39	55.48	871504
2019-02-15	55.73	56.63	55.61	56.01	898999
2019-02-19	55.72	56.39	55.72	56.07	978232
2019-02-20	56.28	56.42	55.81	56.31	1351998
2019-02-21	56.12	56.84	56.08	56.40	1859895
2019-02-22	56.48	56.87	56.40	56.83	773019
2019-02-25	57.06	57.08	56.47	56.50	917506
2019-02-26	56.31	56.75	56.15	56.43	1174312
2019-02-27	56.39	56.39	55.85	55.88	1078132
2019-02-28	55.85	55.88	55.12	55.57	2216715
2019-03-01	55.87	56.89	55.67	56.73	1268660
2019-03-04	56.85	57.06	55.59	55.91	807610
2019-03-05	55.88	56.23	55.45	55.65	593244
2019-03-06	55.52	55.67	54.72	54.78	1245429
2019-03-07	54.73	54.79	54.04	54.21	1107534
2019-03-08	54.01	54.67	53.75	54.57	795464
2019-03-11	54.62	55.04	52.90	54.93	715977
2019-03-12	55.04	55.65	54.52	54.52	634541
2019-03-13	54.65	55.02	54.08	54.42	715975
2019-03-14	54.40	54.52	54.15	54.22	902030
2019-03-15	54.25	55.26	54.13	54.73	1730861
2019-03-18	55.62	55.84	53.76	54.03	1388804
2019-03-19	54.00	54.80	53.75	54.67	1723876
2019-03-20	54.62	54.74	53.95	54.50	973508
2019-03-21	54.32	55.13	54.14	55.03	671719
2019-03-22	54.80	54.80	53.82	53.83	683327
2019-03-25	53.61	54.00	52.99	53.79	690121
2019-03-26	54.03	54.43	53.73	54.30	587603
2019-03-27	54.31	54.41	53.72	53.97	485403
2019-03-28	53.74	54.22	53.25	54.14	699231
2019-03-29	54.18	54.47	53.95	54.11	731948
2019-04-01	54.29	54.47	54.00	54.41	637454
2019-04-02	54.33	54.56	53.97	54.34	549741
2019-04-03	54.48	54.92	54.40	54.86	676434
2019-04-04	54.77	55.00	54.36	54.46	735108
2019-04-05	54.48	55.47	54.48	55.21	1333827
2019-04-08	54.93	55.25	54.76	55.06	1262782
2019-04-09	54.86	54.96	54.55	54.64	548058
2019-04-10	54.60	54.60	54.02	54.42	478621
2019-04-11	54.49	54.68	54.31	54.37	837376
2019-04-12	54.55	54.66	54.11	54.35	488731
2019-04-15	54.40	54.77	54.05	54.10	416554
2019-04-16	54.13	54.63	53.98	54.34	973321
2019-04-17	54.41	54.62	54.07	54.28	494880
2019-04-18	54.38	54.41	53.72	54.06	494114
2019-04-22	53.84	54.16	53.63	54.08	487990
2019-04-23	54.30	54.64	53.93	54.21	1027337
2019-04-24	54.34	54.63	53.78	53.96	573628
2019-04-25	54.12	54.65	53.71	54.05	782766
2019-04-26	53.97	54.38	53.82	53.91	895014
2019-04-29	53.93	54.63	53.93	54.38	696168
2019-04-30	54.29	55.21	53.91	55.08	1140512
2019-05-01	55.14	55.50	54.80	54.94	982138
2019-05-02	54.85	55.48	54.48	54.77	704737
2019-05-03	54.78	55.32	54.78	55.16	573589
2019-05-06	54.52	55.38	54.03	55.15	1014791
2019-05-07	54.74	54.94	53.93	54.11	1024209
2019-05-08	54.12	54.72	54.03	54.32	495548
2019-05-09	53.90	54.38	53.56	54.15	514318
2019-05-10	54.05	54.62	53.66	54.46	448778
2019-05-13	53.72	53.87	53.04	53.32	814452
2019-05-14	53.49	53.98	53.32	53.46	709674
2019-05-15	56.14	60.65	55.00	60.39	3558080
2019-05-16	60.00	61.58	58.96	60.88	1527022
2019-05-17	60.36	61.35	59.96	60.80	988977
2019-05-20	60.00	61.50	59.95	60.83	1386914
2019-05-21	60.85	61.28	60.78	60.95	1645133
2019-05-22	60.84	61.24	60.71	60.83	1020196
2019-05-23	60.47	60.75	60.25	60.75	1020274
2019-05-24	60.99	61.03	60.17	60.49	658235
2019-05-28	60.56	60.69	59.78	59.87	556760
2019-05-29	59.38	59.69	58.84	59.15	1249557
2019-05-30	59.17	59.31	58.49	58.94	1735567
2019-05-31	58.55	59.51	58.32	59.42	897004
2019-06-03	59.65	60.44	59.65	59.97	603174
2019-06-04	60.39	60.83	60.04	60.68	955367
2019-06-05	60.99	61.45	60.48	60.85	793985
2019-06-06	61.14	61.45	60.54	61.21	803366
2019-06-07	61.27	61.96	61.21	61.42	383962
2019-06-10	61.72	61.88	61.03	61.09	472728
2019-06-11	61.23	61.48	60.54	60.61	550158
2019-06-12	60.54	61.24	60.54	61.00	564821
2019-06-13	60.97	61.19	60.60	60.83	512322
2019-06-14	60.83	61.40	60.71	61.29	462366
2019-06-17	61.33	61.65	61.25	61.44	471163
2019-06-18	61.46	62.14	61.23	61.71	491123
2019-06-19	61.85	62.46	61.45	62.28	937012
2019-06-20	62.75	63.14	62.07	62.37	724160
2019-06-21	62.23	62.42	61.81	62.20	948784
2019-06-24	62.27	62.63	61.93	62.28	408276
2019-06-25	62.20	62.53	61.91	62.12	475135
2019-06-26	62.20	62.80	61.81	61.90	1025971
2019-06-27	61.75	61.95	61.55	61.67	257720
2019-06-28	61.89	62.31	61.61	62.09	1403967
2019-07-01	62.64	62.85	61.81	61.88	555563
2019-07-02	61.96	62.24	61.61	62.18	757408
2019-07-03	62.43	62.93	62.29	62.70	415842
2019-07-05	62.44	62.85	61.95	62.84	517446
2019-07-08	62.41	63.13	62.27	62.59	783457
2019-07-09	62.55	62.94	62.41	62.90	499547
2019-07-10	63.01	63.36	62.64	62.88	961041
2019-07-11	63.02	63.28	62.56	62.78	497762
2019-07-12	63.01	63.52	62.84	63.42	512764
2019-07-15	63.58	63.77	63.31	63.62	532747
2019-07-16	63.49	63.56	62.90	63.25	714561
2019-07-17	63.28	63.82	63.02	63.21	583639
2019-07-18	63.18	63.95	62.96	63.85	690325
2019-07-19	63.98	64.18	63.52	63.53	473415
2019-07-22	63.54	63.78	63.11	63.15	572376
2019-07-23	63.32	63.78	62.94	63.71	678950
2019-07-24	63.51	64.04	63.35	64.00	382220
2019-07-25	63.95	64.33	63.60	64.11	299430
2019-07-26	64.33	64.62	64.22	64.43	312504
2019-07-29	64.54	64.77	64.33	64.47	281690
2019-07-30	64.00	64.41	62.52	64.16	616742
2019-07-31	64.25	64.52	63.66	63.99	595648
2019-08-01	64.09	64.88	63.13	63.32	699116
2019-08-02	63.01	64.29	61.95	62.49	600325
2019-08-05	61.91	62.07	60.66	61.00	617380
2019-08-06	61.11	62.09	60.82	61.48	753431
2019-08-07	61.04	62.26	60.86	62.08	727166
2019-08-08	62.73	65.36	62.73	64.10	976399
2019-08-09	63.97	64.65	63.25	64.28	676098
2019-08-12	64.07	64.22	63.41	63.65	533679
2019-08-13	63.73	64.50	63.49	64.04	1162733
2019-08-14	63.34	63.73	62.76	63.00	655091
2019-08-15	63.22	63.60	62.63	63.37	418451
2019-08-16	63.74	64.25	63.22	63.90	783433
2019-08-19	64.35	64.59	64.17	64.23	288845
2019-08-20	64.01	64.77	63.95	64.20	740785
2019-08-21	64.71	65.33	64.30	64.91	700431
2019-08-22	64.91	65.00	64.14	64.36	411064
2019-08-23	64.22	64.73	63.60	63.74	562358
2019-08-26	64.23	64.32	63.78	63.89	553131
2019-08-27	64.27	64.48	63.85	64.19	534652
2019-08-28	63.97	64.53	63.70	63.80	566892
2019-08-29	64.36	64.73	64.04	64.41	484831
2019-08-30	64.76	65.00	64.49	64.74	445909
2019-09-03	64.46	64.80	64.16	64.60	586364
2019-09-04	65.06	65.27	64.74	64.91	531032
2019-09-05	65.30	65.91	65.05	65.63	675038
2019-09-06	65.59	65.96	65.37	65.65	548931
2019-09-09	65.89	66.50	65.47	66.37	1019179
2019-09-10	66.22	66.37	65.71	65.99	686498
2019-09-11	65.81	66.32	65.51	66.24	765611
2019-09-12	66.30	66.32	65.72	66.18	479070
2019-09-13	66.19	66.91	66.15	66.21	589792
2019-09-16	65.84	66.53	65.52	66.27	411413
2019-09-17	66.27	66.84	66.05	66.75	375876
2019-09-18	66.76	66.99	66.07	66.47	380821
2019-09-19	66.46	66.98	66.46	66.71	544639
2019-09-20	66.94	66.95	65.46	65.78	807554
2019-09-23	65.54	66.05	65.26	65.82	370941
2019-09-24	66.15	66.65	65.79	65.95	520095
2019-09-25	65.97	66.18	65.18	66.08	457070
2019-09-26	66.09	66.60	65.57	66.50	706999
2019-09-27	66.48	66.55	65.52	65.74	279754
2019-09-30	65.79	66.31	65.53	66.11	336745
2019-10-01	66.17	66.76	65.92	66.02	503910
2019-10-02	65.64	65.89	64.82	65.05	736486
2019-10-03	65.10	65.95	64.61	65.92	606615
2019-10-04	66.14	66.70	65.98	66.44	524368
2019-10-07	66.23	66.41	65.87	66.13	973530
2019-10-08	65.69	66.00	65.24	65.28	821109
2019-10-09	65.52	66.22	65.21	65.68	486688
2019-10-10	65.62	66.10	65.34	65.40	888691
2019-10-11	66.07	66.58	65.99	66.00	408993
2019-10-14	65.74	65.83	65.32	65.36	295596
2019-10-15	65.30	66.26	65.01	66.21	495789
2019-10-16	66.08	66.37	65.63	66.25	579110
2019-10-17	66.47	66.47	66.07	66.36	283091
2019-10-18	66.28	66.53	65.82	66.10	387172
2019-10-21	66.27	66.39	65.64	65.82	396205
2019-10-22	66.05	66.05	64.38	64.42	568844
2019-10-23	64.35	65.08	64.25	64.82	295766
2019-10-24	65.05	65.37	64.84	65.30	437028
2019-10-25	65.05	65.71	65.01	65.16	444704
2019-10-28	65.55	65.84	65.02	65.07	376847
2019-10-29	64.83	65.96	64.38	65.64	494672
2019-10-30	65.44	65.93	65.19	65.79	417964
2019-10-31	65.83	66.07	65.02	65.20	524319
2019-11-01	65.54	65.98	65.20	65.60	526688
2019-11-04	65.77	66.16	65.43	65.62	339152
2019-11-05	65.55	66.03	65.24	65.90	796677
2019-11-06	65.98	66.60	65.73	66.32	766237
2019-11-07	66.49	66.82	66.11	66.50	519249
2019-11-08	66.50	67.19	66.10	67.12	695603
2019-11-11	66.88	67.19	66.61	67.02	298726
2019-11-12	67.00	67.62	66.78	67.42	927937
2019-11-13	67.09	69.34	66.56	68.32	1393535
2019-11-14	68.08	68.60	67.38	68.36	718824
2019-11-15	68.57	69.06	67.91	68.68	978552
2019-11-18	68.49	69.49	68.21	69.42	787536
2019-11-19	69.50	69.50	68.74	68.86	578976
2019-11-20	68.97	69.08	68.06	68.44	535700
2019-11-21	68.36	68.46	68.05	68.35	489760
2019-11-22	68.35	68.62	67.74	68.45	507714
2019-11-25	68.34	69.12	68.02	69.09	460771
2019-11-26	69.19	69.54	68.83	69.48	518517
2019-11-27	69.60	69.85	69.10	69.21	279144
2019-11-29	69.31	69.53	68.85	69.30	242769
2019-12-02	69.21	69.60	68.63	69.29	842665
2019-12-03	69.18	69.41	68.76	69.27	648190
2019-12-04	69.14	69.70	69.14	69.30	591823
2019-12-05	69.50	69.50	69.00	69.27	1199413
2019-12-06	69.62	70.00	69.50	69.80	964222
2019-12-09	69.71	70.11	69.14	70.07	973436
2019-12-10	69.77	70.20	69.41	69.53	1152661
2019-12-11	69.39	69.98	69.22	69.63	590769
2019-12-12	69.41	70.31	69.30	70.20	759900
2019-12-13	69.97	70.63	69.32	70.57	931363
2019-12-16	70.76	71.10	70.54	71.08	1135175
2019-12-17	70.99	72.02	70.78	71.93	1221693
2019-12-18	71.83	72.47	71.27	72.21	996875
2019-12-19	72.14	72.24	71.71	71.89	747162
2019-12-20	71.85	72.66	71.48	72.62	1049202
2019-12-23	72.51	72.74	71.89	72.53	517425
2019-12-24	72.41	72.89	72.16	72.63	275315
2019-12-26	72.75	72.79	71.26	72.68	237114
2019-12-27	72.66	72.85	72.38	72.63	430925
2019-12-30	72.42	72.54	71.77	72.32	557231
2019-12-31	72.03	72.29	71.84	72.19	390315
2020-01-02	72.31	72.57	71.89	72.45	988770
2020-01-03	71.89	72.73	71.89	72.65	843472
2020-01-06	72.33	73.08	72.33	72.96	1634623
2020-01-07	73.07	73.49	72.68	73.10	822909
2020-01-08	72.98	73.38	72.72	72.79	533055
2020-01-09	73.21	73.60	72.74	72.89	869150
2020-01-10	73.11	73.26	72.24	72.36	909225
2020-01-13	72.53	72.97	72.24	72.74	623835
2020-01-14	72.64	72.89	72.18	72.51	798516
2020-01-15	72.76	73.54	72.43	72.97	641783
2020-01-16	73.46	74.03	72.88	74.01	936931
2020-01-17	74.43	74.73	74.17	74.37	553208
2020-01-21	74.40	74.86	74.25	74.51	754501
2020-01-22	74.62	74.86	74.10	74.38	1032452
2020-01-23	74.52	74.90	73.95	74.85	587133
2020-01-24	75.00	75.19	73.89	74.13	655316
2020-01-27	73.21	73.87	72.81	73.52	563163
2020-01-28	73.82	74.29	73.45	74.18	569466
2020-01-29	74.17	74.22	73.30	73.43	701779
2020-01-30	73.54	73.71	73.13	73.58	875178
2020-01-31	73.42	73.62	71.72	71.95	767509
2020-02-03	71.92	72.93	71.41	72.59	1028081
2020-02-04	73.14	74.23	72.51	73.80	965775
2020-02-05	75.38	77.29	75.17	76.07	1691051
2020-02-06	74.77	75.24	73.34	74.70	1459292
2020-02-07	74.72	74.82	73.44	73.80	1055707
2020-02-10	73.05	73.64	72.66	73.57	691096
2020-02-11	73.53	74.35	73.17	74.01	771863
2020-02-12	73.89	74.13	73.39	73.59	769154
2020-02-13	73.10	74.23	73.10	73.36	766117
2020-02-14	73.47	73.71	73.18	73.29	350938
2020-02-18	72.97	73.70	72.68	73.51	532618
2020-02-19	73.76	74.40	73.56	74.10	543071
2020-02-20	74.01	74.50	73.28	73.81	432582
2020-02-21	73.50	73.84	72.81	73.15	615323
2020-02-24	70.91	71.50	70.13	70.47	648940
2020-02-25	70.65	70.99	68.69	68.84	902655
2020-02-26	69.00	69.92	67.96	68.07	1923330
2020-02-27	66.73	67.42	66.04	66.19	1593102
2020-02-28	64.55	65.83	62.69	63.75	1558679
2020-03-02	64.25	66.94	63.62	66.83	2009267
2020-03-03	66.87	68.21	65.48	65.78	1399210
2020-03-04	67.22	68.06	66.31	67.90	755114
2020-03-05	65.97	66.55	65.08	65.68	1059830
2020-03-06	63.79	65.44	63.70	64.83	1128791
2020-03-09	60.69	63.82	60.01	62.81	1066261
2020-03-10	64.36	64.51	61.16	64.51	1496944
2020-03-11	62.95	63.78	60.84	61.42	844268
2020-03-12	57.86	59.04	55.52	56.00	1457612
2020-03-13	58.20	60.20	55.85	58.56	1584590
2020-03-16	53.05	55.93	50.72	50.80	1177241
2020-03-17	51.68	52.08	46.83	51.77	1833862
2020-03-18	48.78	51.45	46.34	48.87	1105729
2020-03-19	47.93	48.41	44.63	46.28	1605162
2020-03-20	46.85	49.06	45.37	46.66	1715732
2020-03-23	46.52	46.73	44.05	46.13	1121100
2020-03-24	48.14	51.47	47.75	50.83	1454642
2020-03-25	51.21	53.82	49.36	51.68	999795
2020-03-26	52.07	56.21	52.00	55.66	1201011
2020-03-27	54.32	54.32	51.70	51.86	1411913
2020-03-30	52.21	56.29	51.61	55.30	1388146
2020-03-31	55.28	55.96	54.38	54.97	1802763
2020-04-01	52.96	55.61	51.62	53.38	2405097
2020-04-02	52.91	54.97	52.41	54.66	1065765
2020-04-03	54.40	55.91	53.56	54.29	1459650
2020-04-06	56.14	57.76	55.96	57.25	968224
2020-04-07	59.02	59.57	56.94	57.08	803700
2020-04-08	57.44	59.26	56.53	58.03	588315
2020-04-09	59.02	60.07	58.05	58.44	665610
2020-04-13	58.32	59.14	57.53	58.72	1241612
2020-04-14	59.85	61.75	59.50	61.57	632163
2020-04-15	59.89	61.51	59.07	61.01	1296232
2020-04-16	61.41	62.23	60.38	61.85	1091149
2020-04-17	63.14	63.76	62.11	63.07	1091711
2020-04-20	61.86	63.50	61.81	62.53	1193522
2020-04-21	61.47	63.18	60.65	61.09	1873897
2020-04-22	62.40	62.68	60.84	62.53	773689
2020-04-23	63.16	63.36	60.99	61.69	640500
2020-04-24	61.81	62.44	60.90	61.83	662086
2020-04-27	62.50	63.51	61.90	63.10	1562646
2020-04-28	64.00	64.06	62.78	63.57	738398
2020-04-29	63.91	65.24	63.91	64.90	607629
2020-04-30	64.61	65.24	64.09	64.44	701478
2020-05-01	63.47	63.90	62.71	63.12	504613
2020-05-04	62.97	63.35	62.54	62.96	565772
2020-05-05	63.42	63.93	62.64	62.66	765800
2020-05-06	63.00	64.31	62.09	63.67	1167537
2020-05-07	64.77	65.42	64.01	65.12	801911
2020-05-08	65.59	66.39	61.43	63.33	1442606
2020-05-11	62.90	63.86	62.53	63.36	709133
2020-05-12	63.33	63.50	62.12	62.15	716487
2020-05-13	61.84	62.32	58.67	59.64	951196
2020-05-14	59.39	60.06	58.70	59.94	844475
2020-05-15	59.60	60.31	58.73	60.31	822464
2020-05-18	61.54	62.85	61.11	62.37	815238
2020-05-19	62.61	62.91	61.65	61.68	553968
2020-05-20	62.20	63.04	62.20	62.67	869078
2020-05-21	62.74	63.45	62.67	62.95	948770
2020-05-22	62.45	63.35	62.10	63.25	568939
2020-05-26	64.37	65.00	63.28	63.34	619945
2020-05-27	63.79	63.93	62.52	63.07	1177221
2020-05-28	63.22	63.95	63.03	63.04	553818
2020-05-29	62.82	62.87	61.03	62.26	1406604
2020-06-01	62.21	63.56	62.06	63.10	992886
2020-06-02	63.91	63.91	63.00	63.72	739194
2020-06-03	64.03	64.22	63.52	63.74	571533
2020-06-04	63.32	64.04	62.56	63.67	962076
2020-06-05	64.49	65.26	63.16	63.25	1201053
2020-06-08	63.02	66.12	62.55	65.93	1265611
2020-06-09	65.70	66.02	64.79	65.83	1027120
2020-06-10	66.13	67.83	64.61	65.01	1006808
2020-06-11	63.73	63.84	62.67	62.74	1165589
2020-06-12	63.95	67.00	61.46	62.48	980843
2020-06-15	61.56	63.27	61.12	62.78	884212
2020-06-16	64.15	64.20	62.89	63.19	708647
2020-06-17	63.25	63.75	62.21	62.50	705487
2020-06-18	62.03	62.06	60.86	61.84	715893
2020-06-19	62.50	62.93	60.09	60.17	1487654
2020-06-22	60.23	61.33	59.69	61.07	1139142
2020-06-23	61.92	62.09	61.44	61.48	805653
2020-06-24	61.08	61.46	59.85	60.08	891007
2020-06-25	59.85	60.93	59.19	60.91	871081
2020-06-26	60.54	61.08	59.52	60.82	1288556
2020-06-29	60.78	60.81	59.70	60.20	683881
2020-06-30	60.37	61.01	60.06	60.88	794221
2020-07-01	60.77	61.52	60.63	61.10	621293
2020-07-02	61.56	61.67	59.86	60.02	953416
2020-07-06	60.66	60.94	59.30	59.40	1087022
2020-07-07	59.52	59.63	58.03	58.21	1746483
2020-07-08	58.28	59.01	58.22	58.67	1295137
2020-07-09	58.65	58.88	57.54	57.76	874367
2020-07-10	57.74	59.09	57.74	59.00	1060576
2020-07-13	59.83	59.83	58.53	58.67	1141412
2020-07-14	58.52	59.57	58.36	58.85	969367
2020-07-15	59.24	59.75	58.97	59.10	893670
2020-07-16	59.10	59.45	58.75	59.23	655046
2020-07-17	59.53	59.96	58.97	59.57	760173
2020-07-20	59.52	60.32	59.43	59.99	576026
2020-07-21	60.03	60.50	59.04	59.14	772568
2020-07-22	59.18	59.96	59.10	59.89	464954
2020-07-23	60.14	60.99	59.90	60.61	839024
2020-07-24	60.43	60.88	60.09	60.52	556527
2020-07-27	60.66	61.51	60.66	61.26	549063
2020-07-28	61.07	61.36	60.01	60.02	591406
2020-07-29	60.16	61.62	60.00	61.25	514537
2020-07-30	60.78	60.95	60.11	60.87	406014
2020-07-31	61.11	62.17	60.58	62.10	678086
2020-08-03	62.26	62.70	62.05	62.58	475768
2020-08-04	62.46	62.71	61.63	62.05	737715
2020-08-05	62.28	62.46	61.27	61.91	932804
2020-08-06	62.69	63.10	61.13	61.88	1050807
2020-08-07	61.58	62.50	61.10	61.89	591090
2020-08-10	61.86	62.87	61.54	62.45	723636
2020-08-11	62.54	62.59	61.08	61.29	494830
2020-08-12	61.64	62.01	60.93	61.12	610931
2020-08-13	60.95	61.40	60.75	61.01	697532
2020-08-14	61.29	62.09	60.99	61.80	698924
2020-08-17	61.71	62.20	61.49	61.52	492197
2020-08-18	61.50	61.72	60.91	60.99	492642
2020-08-19	60.89	60.99	60.44	60.65	900346
2020-08-20	60.49	60.72	59.93	59.99	648432
2020-08-21	60.00	60.12	59.53	59.66	577562
2020-08-24	59.92	60.63	59.75	60.34	570202
2020-08-25	60.56	60.97	60.26	60.28	450366
2020-08-26	60.35	60.51	60.04	60.14	458622
2020-08-27	60.25	61.01	60.00	60.44	701472
2020-08-28	60.65	61.14	60.40	60.83	449441
2020-08-31	60.76	61.46	60.38	61.23	826809
2020-09-01	61.26	61.70	61.00	61.55	759217
2020-09-02	61.85	62.95	61.49	62.66	813268
2020-09-03	62.75	62.75	60.05	60.96	866523
2020-09-04	60.98	60.98	58.46	58.75	816416
2020-09-08	58.10	58.60	57.07	57.14	1111836
2020-09-09	57.91	58.23	57.32	57.35	752589
2020-09-10	57.44	58.06	56.94	57.04	854976
2020-09-11	57.36	57.84	56.96	57.30	724589
2020-09-14	57.85	58.69	57.85	57.92	492661
2020-09-15	58.13	58.89	58.13	58.53	646710
2020-09-16	60.66	60.66	58.45	59.51	607589
2020-09-17	58.75	59.38	57.50	58.52	591578
2020-09-18	58.52	58.68	57.57	58.00	728940
2020-09-21	57.31	58.32	57.10	58.32	693472
2020-09-22	58.64	58.68	57.88	57.99	800904
2020-09-23	58.04	58.20	56.88	57.04	827558
2020-09-24	56.99	57.38	56.43	57.19	675553
2020-09-25	57.46	57.74	56.79	57.52	480443
2020-09-28	58.08	58.47	57.89	58.14	407281
2020-09-29	57.80	58.10	57.26	57.45	419917
2020-09-30	57.70	58.00	57.16	57.41	734278
2020-10-01	57.70	58.02	56.95	57.54	667947
2020-10-02	57.18	57.90	56.53	57.49	627803
2020-10-05	57.96	58.33	57.44	57.88	691954
2020-10-06	57.76	58.67	57.46	57.65	892194
2020-10-07	57.82	58.69	57.82	58.28	631083
2020-10-08	58.61	59.37	58.50	58.90	453727
2020-10-09	58.99	59.57	58.62	59.40	440867
2020-10-12	59.80	60.02	59.12	59.83	457669
2020-10-13	59.92	60.23	58.31	58.31	685103
2020-10-14	58.08	58.70	57.89	58.02	415249
2020-10-15	57.72	58.62	57.55	58.56	525136
2020-10-16	58.67	59.10	58.30	58.47	336452
2020-10-19	58.81	59.24	57.39	57.42	398585
2020-10-20	57.52	57.84	56.98	57.00	455972
2020-10-21	57.02	57.59	56.63	57.08	556353
2020-10-22	57.36	57.46	56.42	57.29	402608
2020-10-23	57.43	57.47	57.02	57.31	324002
2020-10-26	57.24	57.24	55.88	57.19	845658
2020-10-27	57.16	57.41	56.24	56.32	704488
2020-10-28	55.66	55.94	54.89	54.96	1009491
2020-10-29	54.85	55.72	54.68	55.42	732226
2020-10-30	55.04	56.59	55.04	56.38	786001
2020-11-02	57.11	59.00	56.64	57.23	698941
2020-11-03	57.63	58.15	56.98	57.00	508623
2020-11-04	57.50	57.74	56.50	57.32	949784
2020-11-05	58.08	58.31	57.45	57.52	650242
2020-11-06	57.57	58.19	57.20	58.02	645990
2020-11-09	59.79	62.09	59.21	60.76	1248838
2020-11-10	60.57	60.86	59.72	60.70	817871
2020-11-11	66.49	67.60	63.13	63.53	2148211
2020-11-12	63.22	63.28	61.32	62.11	932010
2020-11-13	62.50	64.51	62.47	64.19	679680
2020-11-16	65.04	65.38	64.20	64.51	1008478
2020-11-17	63.86	64.42	63.58	64.10	682976
2020-11-18	64.36	64.48	63.91	63.97	646245
2020-11-19	63.69	64.42	63.19	64.25	612751
2020-11-20	64.00	64.85	63.26	64.61	596686
2020-11-23	64.70	65.79	64.65	65.58	578294
2020-11-24	66.04	67.05	65.58	66.89	586417
2020-11-25	66.75	66.85	65.81	65.94	491741
2020-11-27	66.08	67.01	65.77	66.73	319741
2020-11-30	66.22	67.48	65.65	65.81	793046
2020-12-01	66.20	66.62	65.92	66.50	326525
2020-12-02	66.54	66.59	65.80	66.00	476025
2020-12-03	65.90	66.48	65.48	65.75	953765
2020-12-04	65.93	67.12	65.75	67.04	639167
2020-12-07	67.25	67.25	66.04	66.79	1132559
2020-12-08	66.51	67.58	66.51	67.30	619039
2020-12-09	67.59	67.88	67.26	67.66	568877
2020-12-10	67.25	68.00	66.38	66.49	580111
2020-12-11	66.08	66.86	66.02	66.76	463133
2020-12-14	67.85	67.98	67.12	67.72	623515
2020-12-15	67.89	68.40	67.42	68.04	932604
2020-12-16	68.17	68.62	67.80	68.27	537279
2020-12-17	68.51	68.72	68.07	68.32	637346
2020-12-18	68.10	69.51	68.10	69.24	1152534
2020-12-21	68.40	69.46	67.62	69.24	959602
2020-12-22	69.16	69.56	68.43	69.16	563721
2020-12-23	69.43	69.71	69.09	69.32	563218
2020-12-24	69.77	69.79	69.39	69.67	200125
2020-12-28	70.00	70.81	69.68	70.51	292175
2020-12-29	70.72	70.73	69.85	69.97	448971
2020-12-30	69.88	70.43	69.28	69.36	464327
2020-12-31	69.53	71.13	69.46	70.93	489448
2021-01-04	70.72	71.28	69.36	69.54	474054
2021-01-05	69.33	70.14	69.31	69.51	377710
2021-01-06	67.43	70.24	67.40	69.34	958507
2021-01-07	69.63	70.79	69.63	70.57	810451
2021-01-08	70.15	71.52	70.10	70.44	628578
2021-01-11	70.05	70.55	69.56	69.63	563710
2021-01-12	69.75	70.42	69.21	70.31	1072614
2021-01-13	70.66	70.84	68.87	70.20	733822
2021-01-14	70.64	71.06	70.10	70.33	543551
2021-01-15	70.19	70.80	69.91	70.02	571723
2021-01-19	70.10	70.48	69.75	70.23	481424
2021-01-20	70.40	71.16	70.40	71.05	285030
2021-01-21	71.15	71.38	70.69	70.86	569587
2021-01-22	70.58	70.98	69.91	70.78	425276
2021-01-25	71.21	71.71	70.40	71.66	596424
2021-01-26	72.00	72.00	71.13	71.49	437832
2021-01-27	71.35	71.85	70.52	71.24	835503
2021-01-28	71.54	72.23	70.97	72.02	1009095
2021-01-29	71.75	72.38	70.49	70.62	1104141
2021-02-01	70.86	73.05	70.62	72.49	708212
2021-02-02	72.90	73.50	72.11	73.08	946302
2021-02-03	74.99	77.44	73.84	74.85	1240047
2021-02-04	73.15	74.80	72.65	74.39	1242211
2021-02-05	74.43	75.24	74.00	75.01	955310
2021-02-08	75.00	76.64	74.51	76.53	808958
2021-02-09	76.36	77.46	75.84	77.14	1029941
2021-02-10	77.56	77.93	77.04	77.76	1056189
2021-02-11	77.21	78.03	77.00	77.33	1067609
2021-02-12	77.29	77.65	76.85	77.59	742682
2021-02-16	77.31	78.28	76.70	78.07	955648
2021-02-17	78.30	78.50	76.74	78.26	1469690
2021-02-18	77.98	78.28	76.94	77.49	1145043
2021-02-19	77.72	77.83	76.84	76.97	907668
2021-02-22	76.65	77.41	76.37	77.15	977095
2021-02-23	77.33	77.71	76.90	77.48	1250972
2021-02-24	77.04	78.03	77.04	77.62	964864
2021-02-25	77.81	78.26	76.49	76.67	994403
2021-02-26	76.62	76.67	75.30	75.81	821718
2021-03-01	76.72	77.57	76.45	77.27	657106
2021-03-02	76.98	78.01	76.72	77.60	1046486
2021-03-03	77.66	78.54	77.02	78.08	609609
2021-03-04	78.03	78.78	76.12	76.34	1615712
2021-03-05	76.75	78.02	76.00	77.27	1225523
2021-03-08	77.42	78.66	77.32	78.03	1311564
2021-03-09	78.05	79.60	78.02	78.94	783121
2021-03-10	78.58	79.82	78.56	78.98	852449
2021-03-11	79.28	80.06	78.83	79.09	844933
2021-03-12	79.20	80.26	78.91	79.93	492579
2021-03-15	79.96	80.81	79.49	80.80	407613
2021-03-16	81.00	82.38	80.77	81.28	973044
2021-03-17	81.01	81.34	80.23	80.79	625859
2021-03-18	80.70	81.76	80.49	80.59	503441
2021-03-19	80.53	81.59	80.21	80.59	1187269
2021-03-22	80.27	80.57	79.56	80.00	1066699
2021-03-23	80.13	80.21	78.49	78.61	820766
2021-03-24	78.73	79.45	78.47	78.77	951852
2021-03-25	78.84	80.50	78.62	80.21	710207
2021-03-26	79.86	82.20	79.86	82.16	564645
2021-03-29	81.77	82.17	81.38	81.87	633573
2021-03-30	81.37	81.49	78.93	79.34	1151451
2021-03-31	74.99	77.14	70.05	70.15	6631300
2021-04-01	71.01	73.93	70.34	72.40	3691545
2021-04-05	72.54	72.90	71.33	72.13	1322301
2021-04-06	71.99	72.36	71.15	72.33	1184515
2021-04-07	72.02	72.86	71.56	72.85	1072060
2021-04-08	72.56	74.02	72.26	73.75	1349334
2021-04-09	73.65	74.04	72.89	73.68	771674
2021-04-12	74.01	74.61	73.69	74.33	927329
2021-04-13	74.23	74.51	73.71	74.13	500588
2021-04-14	73.39	74.66	73.24	74.37	747269
2021-04-15	74.91	75.85	74.79	74.95	729739
2021-04-16	75.54	76.25	75.22	76.11	790151
2021-04-19	76.28	77.06	75.95	76.87	881691
2021-04-20	76.80	77.27	75.89	76.89	998356
2021-04-21	76.91	77.95	76.75	77.21	874778
2021-04-22	77.35	78.27	77.23	77.43	815848
2021-04-23	77.66	78.56	77.51	78.15	510262
2021-04-26	78.47	78.72	77.82	78.38	680675
2021-04-27	78.56	78.63	77.20	77.20	759199
2021-04-28	77.15	77.75	76.72	76.79	537157
2021-04-29	77.27	77.86	76.80	77.73	596757
2021-04-30	77.68	77.76	76.66	76.74	660379
2021-05-03	76.94	77.97	76.94	77.43	394453
2021-05-04	77.56	77.58	76.33	76.49	465265
2021-05-05	76.76	76.76	75.73	76.12	478635
2021-05-06	76.42	77.19	75.91	76.95	443943
2021-05-07	76.99	77.18	76.34	76.82	410052
2021-05-10	77.00	77.32	76.28	76.40	473391
2021-05-11	75.74	75.94	74.47	74.80	618856
2021-05-12	74.12	74.65	72.35	72.68	1136344
2021-05-13	75.59	76.23	74.09	75.62	1518820
2021-05-14	76.44	78.13	75.49	77.90	733529
2021-05-17	77.56	78.49	77.56	78.09	699382
2021-05-18	77.98	77.98	76.26	76.68	516730
2021-05-19	75.87	76.99	75.23	76.94	463055
2021-05-20	76.51	77.22	76.41	77.06	392445
2021-05-21	77.44	78.33	77.36	77.52	376498
2021-05-24	77.78	78.36	77.47	77.78	338377
2021-05-25	77.78	78.41	77.25	77.56	343717
2021-05-26	76.71	77.46	76.03	77.04	450353
2021-05-27	77.13	78.06	77.01	77.94	399507
2021-05-28	78.15	78.22	77.87	78.10	401581
2021-06-01	78.33	78.71	77.84	78.49	579002
2021-06-02	78.82	78.90	78.50	78.76	694745
2021-06-03	78.52	80.14	78.47	80.06	773886
2021-06-04	80.33	80.66	79.96	80.61	1052704
2021-06-07	80.48	81.19	80.28	80.68	675640
2021-06-08	80.57	80.87	80.32	80.71	987917
2021-06-09	80.95	80.96	80.12	80.16	547581
2021-06-10	80.31	80.67	79.90	80.56	419378
2021-06-11	80.96	80.96	78.73	80.84	578964
2021-06-14	80.63	80.91	80.43	80.66	385652
2021-06-15	80.87	80.94	80.36	80.65	502853
2021-06-16	80.81	81.28	79.59	79.59	497548
2021-06-17	79.70	79.83	79.01	79.24	695662
2021-06-18	77.38	78.35	77.30	77.85	1639332
2021-06-21	78.14	79.35	78.14	79.22	664421
2021-06-22	79.22	79.95	78.67	79.07	543223
2021-06-23	78.76	79.12	77.62	77.82	653049
2021-06-24	77.88	77.88	76.79	77.17	562963
2021-06-25	77.04	78.99	76.57	78.85	1797017
2021-06-28	79.00	79.19	77.87	78.08	606210
2021-06-29	77.82	78.15	77.27	77.67	525022
2021-06-30	77.67	77.74	76.93	77.36	770751
2021-07-01	77.59	79.40	77.41	78.96	837327
2021-07-02	79.19	79.19	78.28	78.40	368769
2021-07-06	78.14	78.40	77.12	77.93	777551
2021-07-07	78.26	78.73	77.77	78.52	446460
2021-07-08	77.76	78.84	77.62	78.11	480243
2021-07-09	78.24	79.50	78.24	79.46	512845
2021-07-12	79.41	79.67	78.45	78.66	335143
2021-07-13	78.50	78.88	78.17	78.30	363144
2021-07-14	78.60	79.10	78.33	78.78	249499
2021-07-15	78.60	79.00	78.23	78.59	363139
2021-07-16	78.79	79.23	78.52	78.76	421566
2021-07-19	78.04	78.66	76.77	76.98	476501
2021-07-20	77.18	78.63	76.89	77.89	344550
2021-07-21	77.91	78.43	77.41	77.81	445296
2021-07-22	77.93	77.93	76.85	77.19	790540
2021-07-23	77.14	78.09	77.01	77.89	273172
2021-07-26	78.00	78.38	77.82	77.97	265457
2021-07-27	77.64	78.26	76.62	77.06	401035
2021-07-28	77.29	77.79	76.25	77.32	1386198
2021-07-29	77.70	78.14	77.03	77.11	658359
2021-07-30	76.86	77.51	76.65	77.11	466638
2021-08-02	77.06	77.80	76.61	76.67	448719
2021-08-03	76.66	76.87	76.05	76.30	640298
2021-08-04	76.24	76.36	75.02	75.13	469659
2021-08-05	77.96	78.11	75.06	76.05	547943
2021-08-06	76.28	76.59	75.93	76.22	317931
2021-08-09	76.08	76.23	75.29	75.64	405636
2021-08-10	75.78	76.51	75.71	76.37	454654
2021-08-11	76.27	76.68	75.40	75.60	504337
2021-08-12	75.60	76.70	75.51	76.64	276110
2021-08-13	76.95	78.86	76.69	78.20	548534
2021-08-16	78.00	79.25	77.95	78.71	503517
2021-08-17	78.37	78.53	77.30	77.63	242087
2021-08-18	77.40	78.28	76.94	77.03	405862
2021-08-19	76.64	77.89	76.59	77.66	563564
2021-08-20	77.54	78.79	76.83	78.00	1147350
2021-08-23	78.27	78.57	77.56	77.73	363112
2021-08-24	77.84	78.05	77.31	77.41	328033
2021-08-25	77.32	77.66	76.97	77.23	532130
2021-08-26	77.36	77.40	76.19	76.26	349192
2021-08-27	76.18	77.25	76.18	77.10	571171
2021-08-30	77.26	77.56	76.58	76.73	472685
2021-08-31	76.87	77.47	76.60	77.03	540450
2021-09-01	77.14	77.62	76.99	77.26	453913
2021-09-02	77.25	78.12	77.25	78.09	338525
2021-09-03	78.41	78.83	78.15	78.31	579756
2021-09-07	77.63	78.49	77.38	77.94	441549
2021-09-08	77.80	79.03	77.43	78.73	426136
2021-09-09	78.65	78.72	77.73	77.77	392928
2021-09-10	77.96	78.16	77.36	77.47	307557
2021-09-13	77.79	78.68	77.17	77.57	379344
2021-09-14	77.60	78.00	77.03	77.20	584163
2021-09-15	77.43	78.85	77.33	78.42	397179
2021-09-16	78.34	78.62	77.73	77.87	408968
2021-09-17	77.79	78.15	77.25	77.63	780695
2021-09-20	76.57	77.22	75.06	76.55	828668
2021-09-21	77.05	77.30	75.91	75.95	501729
2021-09-22	75.96	76.76	75.76	76.23	569406
2021-09-23	76.34	77.48	76.34	77.00	481703
2021-09-24	76.93	77.11	76.41	76.84	628635
2021-09-27	76.86	77.62	76.81	77.14	277380
2021-09-28	76.93	77.98	75.87	76.02	393265
2021-09-29	75.69	76.85	75.53	76.21	306771
2021-09-30	76.48	76.75	75.61	75.71	554807
2021-10-01	76.07	76.70	75.14	76.27	315078
2021-10-04	75.99	76.33	75.59	76.12	522959
2021-10-05	76.16	77.09	75.87	76.78	444185
2021-10-06	76.41	77.16	75.72	76.47	392186
2021-10-07	76.99	78.28	76.95	77.74	336527
2021-10-08	77.83	78.54	77.68	77.83	300688
2021-10-11	77.94	78.44	77.67	78.00	324477
2021-10-12	77.99	78.52	77.71	78.23	448052
2021-10-13	78.28	79.24	78.02	79.08	374862
2021-10-14	79.50	80.48	79.50	80.27	287654
2021-10-15	80.70	81.29	80.35	80.66	321381
2021-10-18	80.35	81.19	80.03	80.04	316809
2021-10-19	80.50	80.50	79.47	79.77	485794
2021-10-20	79.81	80.94	79.81	80.62	374847
2021-10-21	81.70	81.70	80.35	81.11	338176
2021-10-22	81.13	81.73	80.58	81.16	478889
2021-10-25	81.47	81.47	80.12	80.27	404808
2021-10-26	80.58	81.33	80.12	80.16	485402
2021-10-27	80.29	80.29	77.50	77.69	751484
2021-10-28	77.77	78.44	75.92	76.63	844638
2021-10-29	76.39	78.55	76.39	77.84	994797
2021-11-01	78.19	78.90	77.53	78.10	602311
2021-11-02	78.01	78.67	77.33	78.10	605192
2021-11-03	75.01	76.86	73.54	74.14	1337077
2021-11-04	74.50	75.86	74.50	75.11	734799
2021-11-05	75.67	76.80	75.17	75.70	777495
2021-11-08	75.89	76.59	75.20	76.22	843351
2021-11-09	76.04	76.41	74.54	74.87	895322
2021-11-10	74.50	75.60	74.33	74.36	833716
2021-11-11	74.48	75.69	74.30	75.24	567950
2021-11-12	75.10	75.24	73.62	73.89	722145
2021-11-15	74.11	74.58	73.71	73.89	635398
2021-11-16	74.33	74.85	73.56	73.84	1190900
2021-11-17	73.55	74.11	73.01	73.46	713538
2021-11-18	73.56	73.96	72.83	73.45	862965
2021-11-19	73.55	73.55	72.64	72.75	449671
2021-11-22	72.90	73.07	71.96	71.96	607918
2021-11-23	72.25	72.68	71.31	72.48	713292
2021-11-24	72.29	73.00	71.94	72.53	704664
2021-11-26	71.42	71.81	70.10	70.31	453113
2021-11-29	70.63	71.62	70.25	70.98	530768
2021-11-30	70.60	71.12	69.70	69.82	697710
2021-12-01	70.25	70.25	68.33	68.34	791834
2021-12-02	68.33	70.85	68.33	70.55	703007
2021-12-03	70.61	70.98	69.79	69.89	822703
2021-12-06	70.23	70.80	69.92	70.35	734006
2021-12-07	70.76	71.31	70.47	70.77	595903
2021-12-08	70.95	71.41	70.55	71.16	400857
2021-12-09	71.00	71.67	70.66	71.57	533387
2021-12-10	72.00	72.58	71.75	72.09	643233
2021-12-13	71.87	73.18	71.43	72.70	636539
2021-12-14	70.99	72.78	70.99	72.35	723122
2021-12-15	72.82	74.04	72.43	73.97	696151
2021-12-16	73.96	74.93	73.75	74.28	687969
2021-12-17	74.19	74.41	72.99	73.09	1239743
2021-12-20	71.57	72.60	71.17	72.49	581637
2021-12-21	72.74	73.63	72.74	73.33	461630
2021-12-22	73.22	74.13	73.10	73.97	376737
2021-12-23	74.33	74.67	74.12	74.33	328807
2021-12-27	74.34	75.07	74.20	75.03	222263
2021-12-28	74.53	75.51	74.53	75.17	257625
2021-12-29	75.18	75.91	75.07	75.69	357058
2021-12-30	75.58	75.66	74.56	74.97	222783
2021-12-31	74.91	75.33	74.81	74.84	223908
2022-01-03	74.73	75.32	74.23	75.08	420845
2022-01-04	75.20	76.70	75.07	76.10	512103
2022-01-05	75.89	76.16	74.37	74.50	667147
2022-01-06	74.69	75.29	74.48	75.22	479064
2022-01-07	75.09	75.81	75.00	75.23	468095
2022-01-10	74.90	76.73	74.73	75.78	390701
2022-01-11	75.74	76.65	74.95	76.02	706414
2022-01-12	76.19	76.74	75.18	75.54	495938
2022-01-13	75.91	76.76	75.22	75.68	468541
2022-01-14	75.18	75.75	74.97	75.70	365733
2022-01-18	75.39	75.82	74.97	75.51	340364
2022-01-19	75.51	76.36	75.12	75.66	452563
2022-01-20	75.62	76.96	75.46	75.74	568388
2022-01-21	75.70	76.29	74.68	75.08	536412
2022-01-24	74.34	75.32	72.63	75.24	602146
2022-01-25	74.48	75.56	72.98	75.00	836386
2022-01-26	75.35	76.26	74.13	74.28	625123
2022-01-27	74.92	75.53	74.28	74.46	412057
2022-01-28	74.69	75.68	74.15	75.63	424004
2022-01-31	75.26	76.04	74.94	75.89	863505
2022-02-01	75.25	77.06	75.25	77.00	747878
2022-02-02	78.58	79.73	77.39	78.00	1118171
2022-02-03	76.09	77.65	75.70	77.08	748928
2022-02-04	76.80	78.22	76.80	77.17	936564
2022-02-07	76.81	78.58	76.70	77.87	767143
2022-02-08	77.71	78.76	77.66	78.20	1141568
2022-02-09	78.83	80.48	78.43	80.02	697015
2022-02-10	79.45	80.41	79.41	79.63	549652
2022-02-11	79.71	79.98	78.99	79.32	381092
2022-02-14	79.04	79.97	78.66	79.71	705770
2022-02-15	80.07	80.50	78.91	78.99	1174319
2022-02-16	79.03	80.13	78.75	79.73	494756
2022-02-17	79.11	80.18	78.84	79.76	584694
2022-02-18	79.70	80.57	78.94	79.57	565731
2022-02-22	78.84	79.56	77.74	77.92	889184
2022-02-23	78.05	78.65	76.92	76.96	585615
2022-02-24	75.95	77.63	75.19	77.55	842350
2022-02-25	77.59	79.25	77.12	78.94	551816
2022-02-28	77.96	78.97	77.75	78.70	696904
2022-03-01	78.31	79.24	78.00	78.39	655251
2022-03-02	78.65	80.66	78.50	80.45	454983
2022-03-03	80.00	80.71	79.55	80.57	475964
2022-03-04	79.95	81.90	79.66	81.88	697579
2022-03-07	81.35	82.17	80.40	80.44	797068
2022-03-08	80.34	80.35	78.18	78.53	789543
2022-03-09	79.72	79.79	78.68	79.43	648160
2022-03-10	79.04	79.99	78.20	79.85	545725
2022-03-11	79.98	80.21	78.87	78.93	493666
2022-03-14	79.22	79.78	78.99	79.31	611484
2022-03-15	79.60	79.96	78.63	78.94	576988
2022-03-16	78.99	80.87	78.99	80.82	785841
2022-03-17	80.68	81.48	80.36	81.31	383387
2022-03-18	80.89	81.72	80.16	81.69	1415424
2022-03-21	81.79	82.45	81.07	81.73	551687
2022-03-22	82.62	82.62	81.22	81.44	629787
2022-03-23	81.35	81.35	80.08	80.30	550702
2022-03-24	80.67	81.50	80.32	81.27	382622
2022-03-25	81.47	81.94	81.15	81.90	354943
2022-03-28	81.66	82.04	81.28	82.00	268407
2022-03-29	82.16	83.98	82.05	83.93	652091
2022-03-30	83.54	83.97	82.40	82.88	528461
2022-03-31	82.86	83.82	82.12	82.21	538167
2022-04-01	82.44	83.46	81.90	83.46	562737
2022-04-04	83.16	83.18	82.44	83.11	574312
2022-04-05	83.12	83.76	82.25	82.54	825760
2022-04-06	82.27	82.90	82.10	82.39	482090
2022-04-07	82.42	83.10	82.00	82.83	1062745
2022-04-08	82.96	83.50	82.15	83.02	519239
2022-04-11	82.98	83.49	82.55	82.89	456940
2022-04-12	82.72	83.77	82.49	82.50	574635
2022-04-13	82.42	82.99	82.03	82.75	324206
2022-04-14	82.88	83.16	82.49	82.72	382894
2022-04-18	82.56	83.32	82.16	82.37	323780
2022-04-19	82.38	82.93	81.32	82.39	414848
2022-04-20	83.14	83.90	82.80	83.13	570586
2022-04-21	83.46	84.39	82.96	83.15	655499
2022-04-22	83.18	83.50	81.76	81.80	627855
2022-04-25	81.70	81.87	80.45	81.81	730807
2022-04-26	81.90	81.90	80.13	80.17	458648
2022-04-27	80.34	81.35	80.10	80.26	537797
2022-04-28	80.59	81.20	80.20	80.57	588283
2022-04-29	80.23	80.62	79.17	79.69	980472
2022-05-02	79.97	80.25	78.01	79.15	476694
2022-05-03	79.27	80.17	79.27	79.61	614316
2022-05-04	79.15	81.18	79.15	81.18	959176
2022-05-05	80.77	80.93	78.81	79.41	852677
2022-05-06	78.90	79.40	78.06	79.08	663492
2022-05-09	78.42	78.84	78.13	78.43	534569
2022-05-10	78.57	78.82	77.07	77.94	982636
2022-05-11	77.36	78.36	76.80	76.97	1039812
2022-05-12	79.66	82.93	76.97	82.93	1697404
2022-05-13	82.60	84.50	80.98	82.37	1002041
2022-05-16	82.25	83.67	81.99	83.33	856877
2022-05-17	84.50	85.10	83.91	84.95	578195
2022-05-18	84.67	85.00	83.06	83.45	691741
2022-05-19	82.97	83.79	82.56	82.95	769291
2022-05-20	83.60	84.38	82.65	84.05	825146
2022-05-23	84.21	85.81	84.21	84.37	653175
2022-05-24	83.67	84.77	82.57	84.62	575396
2022-05-25	84.51	85.90	83.88	85.58	596844
2022-05-26	85.45	86.30	84.70	84.98	607146
2022-05-27	85.33	87.04	85.33	86.96	576213
2022-05-31	86.23	87.13	85.03	86.89	857071
2022-06-01	87.62	88.18	86.41	86.81	634123
2022-06-02	87.54	87.54	85.67	87.10	593689
2022-06-03	86.89	87.34	86.28	86.94	550024
2022-06-06	86.87	87.30	86.03	86.54	365819
2022-06-07	85.71	86.73	85.32	86.40	684029
2022-06-08	85.86	86.28	85.42	85.50	373354
2022-06-09	85.61	85.98	84.09	84.25	612333
2022-06-10	83.76	83.93	81.75	81.81	556299
2022-06-13	80.40	80.79	78.26	78.54	949793
2022-06-14	79.07	81.08	78.21	78.69	867997
2022-06-15	79.39	79.88	78.35	79.05	896811
2022-06-16	78.32	79.02	76.82	77.22	1309400
2022-06-17	77.75	78.76	76.79	78.31	1038930
2022-06-21	79.27	81.07	78.83	80.14	889501
2022-06-22	79.63	80.84	78.83	80.01	622344
2022-06-23	80.60	81.62	80.17	81.46	587011
2022-06-24	81.97	85.16	81.97	84.88	979486
2022-06-27	84.70	85.34	83.89	84.68	479901
2022-06-28	84.77	85.48	82.84	83.33	503514
2022-06-29	82.91	83.57	82.27	83.34	537499
2022-06-30	82.83	84.63	82.19	83.31	718754
2022-07-01	83.01	84.69	82.03	84.45	620151
2022-07-05	84.20	84.20	82.11	83.04	817550
2022-07-06	82.86	83.83	82.50	83.41	797457
2022-07-07	83.55	84.33	83.06	83.23	629292
2022-07-08	82.94	83.85	82.74	83.47	653996
2022-07-11	83.11	83.40	82.25	82.64	583999
2022-07-12	82.78	83.36	81.83	82.22	453847
2022-07-13	81.55	82.78	81.39	82.21	754033
2022-07-14	81.73	82.30	80.71	81.93	442499
2022-07-15	82.56	83.25	82.08	83.24	493264
2022-07-18	83.27	84.14	82.94	83.19	552682
2022-07-19	83.62	85.53	83.62	85.43	523820
2022-07-20	85.25	85.50	84.48	85.45	566314
2022-07-21	85.14	86.62	85.00	86.62	632416
2022-07-22	86.91	87.30	86.09	86.78	776813
2022-07-25	86.45	87.06	85.88	86.20	615303
2022-07-26	86.20	86.39	85.28	85.61	618458
2022-07-27	85.85	87.15	85.44	86.81	669074
2022-07-28	86.60	87.13	85.86	86.71	516051
2022-07-29	87.15	87.36	86.51	87.06	516256
2022-08-01	86.83	87.51	86.00	86.31	841895
2022-08-02	86.64	87.20	85.34	85.67	623927
2022-08-03	85.83	86.12	85.40	85.72	605538
2022-08-04	86.72	88.95	86.11	87.54	1030545
2022-08-05	86.75	87.58	86.02	87.19	633941
2022-08-08	87.45	88.07	86.41	87.04	404555
2022-08-09	87.01	88.20	86.35	87.54	699679
2022-08-10	88.06	88.87	87.67	88.17	732754
2022-08-11	88.15	88.61	87.49	87.59	309933
2022-08-12	88.17	89.25	87.99	88.95	465407
2022-08-15	88.62	89.34	88.52	89.34	330603
2022-08-16	89.22	89.82	88.86	89.53	334650
2022-08-17	89.35	89.63	88.85	89.05	336937
2022-08-18	89.20	90.52	89.00	90.34	448498
2022-08-19	90.18	90.77	89.94	90.39	611411
2022-08-22	89.73	89.98	87.99	88.41	581426
2022-08-23	88.28	88.62	87.80	87.82	305421
2022-08-24	87.46	88.45	86.91	87.74	392189
2022-08-25	87.97	88.08	87.24	87.95	329717
2022-08-26	88.21	88.88	86.24	86.33	287125
2022-08-29	85.87	86.57	85.51	85.91	359849
2022-08-30	86.00	86.51	85.00	85.64	915085
2022-08-31	86.52	87.27	85.38	85.47	549440
2022-09-01	84.86	85.21	83.68	84.47	999046
2022-09-02	85.27	85.47	83.45	83.78	532814
2022-09-06	83.78	84.74	82.65	83.19	963323
2022-09-07	83.14	83.59	82.38	83.19	859476
2022-09-08	82.65	83.79	82.49	83.70	593528
2022-09-09	84.18	85.43	84.15	85.36	614845
2022-09-12	85.36	86.33	84.46	84.88	766957
2022-09-13	83.91	84.22	81.52	81.64	590671
2022-09-14	82.03	82.28	81.19	81.89	853919
2022-09-15	81.73	82.16	80.79	80.89	551322
2022-09-16	80.10	81.99	80.05	81.80	1513967
2022-09-19	81.81	81.86	81.03	81.68	413936
2022-09-20	81.18	81.58	80.44	81.05	392488
2022-09-21	81.43	83.29	80.97	80.97	1024980
2022-09-22	80.93	81.68	79.92	81.28	1106989
2022-09-23	80.81	80.91	79.01	79.37	480750
2022-09-26	78.85	79.88	78.64	79.02	692483
2022-09-27	79.28	80.43	78.54	78.64	603194
2022-09-28	78.86	80.41	78.37	80.05	650864
2022-09-29	79.30	79.85	78.69	79.60	723402
2022-09-30	79.37	80.12	79.23	79.45	826605
2022-10-03	80.25	81.24	79.63	81.01	509806
2022-10-04	81.66	83.13	81.66	83.01	427415
2022-10-05	82.69	83.89	82.67	83.23	615977
2022-10-06	82.67	83.26	81.88	82.16	465669
2022-10-07	81.50	81.75	80.94	81.27	349471
2022-10-10	81.27	81.65	80.38	80.56	267160
2022-10-11	80.46	81.51	79.96	80.35	439426
2022-10-12	80.10	80.30	79.18	79.19	601845
2022-10-13	78.15	80.97	78.02	80.52	657400
2022-10-14	80.80	81.26	78.95	79.01	743005
2022-10-17	79.66	80.92	79.66	80.22	564032
2022-10-18	81.11	81.61	80.26	81.47	541514
2022-10-19	81.16	81.42	80.57	80.89	470391
2022-10-20	81.26	81.70	79.87	80.30	701203
2022-10-21	79.96	82.49	79.72	82.10	744107
2022-10-24	82.81	83.73	82.25	83.54	880067
2022-10-25	83.30	84.66	83.30	84.55	515399
2022-10-26	84.44	85.26	83.88	84.48	557666
2022-10-27	84.60	85.50	84.47	84.59	665798
2022-10-28	84.70	86.57	84.52	86.45	439118
2022-10-31	85.80	86.74	85.48	86.31	583193
2022-11-01	86.24	86.67	84.47	84.67	562556
2022-11-02	84.39	85.72	83.67	83.74	461156
2022-11-03	82.91	83.15	80.28	80.58	544739
2022-11-04	81.02	81.83	80.34	81.60	590694
2022-11-07	81.60	82.00	80.45	81.01	658726
2022-11-08	81.38	82.67	80.83	81.76	673193
2022-11-09	80.51	82.72	79.76	81.71	1010530
2022-11-10	84.20	84.48	82.43	83.15	836125
2022-11-11	82.90	83.50	81.67	82.69	578924
2022-11-14	82.49	83.84	82.49	82.95	490035
2022-11-15	83.40	84.00	81.80	82.42	572837
2022-11-16	82.36	83.56	82.36	83.46	619248
2022-11-17	83.33	84.45	82.72	83.83	638474
2022-11-18	84.62	84.98	84.09	84.79	530913
2022-11-21	84.59	84.77	84.02	84.50	394389
2022-11-22	85.00	86.50	84.87	86.43	484921
2022-11-23	85.94	86.90	85.92	86.36	562070
2022-11-25	86.41	87.47	85.27	87.42	325276
2022-11-28	86.95	87.36	86.30	86.43	364765
2022-11-29	86.21	86.57	85.47	86.30	342532
2022-11-30	85.92	89.28	85.72	88.86	808539
2022-12-01	87.77	90.72	87.77	89.99	604195
2022-12-02	89.14	90.75	89.14	90.17	418305
2022-12-05	89.45	89.99	89.08	89.61	475795
2022-12-06	89.79	90.12	87.98	88.93	715530
2022-12-07	88.77	88.94	88.13	88.25	415144
2022-12-08	88.25	89.88	88.08	88.88	539321
2022-12-09	88.82	89.09	87.79	88.22	745419
2022-12-12	88.34	89.43	88.28	89.40	686838
2022-12-13	90.20	90.96	89.05	89.16	628584
2022-12-14	88.90	91.24	88.90	89.71	857650
2022-12-15	89.41	89.63	87.68	87.93	654389
2022-12-16	87.82	88.00	86.33	87.47	1017693
2022-12-19	87.49	88.19	83.46	86.90	479747
2022-12-20	86.59	87.33	86.37	86.93	302614
2022-12-21	87.26	88.69	86.47	88.59	393671
2022-12-22	87.83	88.55	87.18	88.09	401464
2022-12-23	88.03	89.41	88.03	89.36	300651
2022-12-27	89.70	90.46	89.28	90.25	399870
2022-12-28	89.93	90.70	88.99	89.23	689396
2022-12-29	88.72	91.01	88.70	90.95	636354
2022-12-30	90.77	91.00	89.25	90.90	496915
2023-01-03	91.20	92.46	90.99	91.72	494872
2023-01-04	92.61	92.80	91.46	92.04	671968
2023-01-05	91.90	92.25	90.66	90.99	892872
2023-01-06	91.69	92.20	91.03	91.84	525015
2023-01-09	91.40	91.59	89.97	90.17	644489
2023-01-10	89.44	90.14	88.51	89.67	862160
2023-01-11	89.80	90.38	88.68	88.99	646386
2023-01-12	88.87	90.22	88.78	89.55	622990
2023-01-13	88.80	89.52	87.61	89.51	824132
2023-01-17	89.75	90.53	89.40	90.36	616130
2023-01-18	90.70	91.00	88.95	89.21	638477
2023-01-19	89.29	89.87	88.86	89.35	545184
2023-01-20	89.86	90.69	89.18	90.65	565824
2023-01-23	90.59	91.00	90.14	90.38	358270
2023-01-24	90.38	90.94	90.21	90.52	355517
2023-01-25	90.22	91.10	89.94	90.90	506511
2023-01-26	90.90	91.71	90.89	91.28	581439
2023-01-27	91.32	91.32	90.25	90.38	471193
2023-01-30	90.17	91.37	90.14	91.20	479517
2023-01-31	91.20	91.96	90.86	91.93	1036033
2023-02-01	91.93	97.08	91.53	97.05	1298765
2023-02-02	96.02	96.33	93.82	94.26	1624746
2023-02-03	93.00	93.30	92.32	92.82	654480
2023-02-06	92.15	93.13	92.02	92.99	557370
2023-02-07	93.00	95.36	92.75	95.19	1222643
2023-02-08	94.64	96.50	94.64	95.21	650774
2023-02-09	95.64	96.50	95.17	95.40	748761
2023-02-10	95.41	96.41	95.41	95.95	663565
2023-02-13	95.73	96.90	95.55	96.68	653013
2023-02-14	96.84	97.00	95.70	95.73	506728
2023-02-15	95.17	97.00	95.17	96.98	704176
2023-02-16	96.50	96.95	95.49	95.62	772673
2023-02-17	95.52	95.79	94.54	94.84	563140
2023-02-21	93.94	95.10	93.69	95.06	735563
2023-02-22	95.20	95.84	94.73	94.87	444085
2023-02-23	94.88	95.62	93.55	94.34	576148
2023-02-24	94.02	94.49	93.01	93.41	497151
2023-02-27	93.45	93.65	92.05	92.61	710691
2023-02-28	92.42	92.54	91.59	91.61	672209
2023-03-01	91.57	92.25	91.27	91.54	521450
2023-03-02	91.20	91.85	91.10	91.71	338857
2023-03-03	91.82	92.02	91.15	91.23	348530
2023-03-06	91.19	91.70	90.64	90.79	726006
2023-03-07	90.66	91.23	89.91	90.14	651063
2023-03-08	90.16	91.26	89.96	91.10	626906
2023-03-09	91.15	91.55	90.71	91.12	672745
2023-03-10	91.12	91.38	90.22	90.73	866148
2023-03-13	90.25	90.59	89.63	89.90	1025094
2023-03-14	90.80	91.79	90.50	91.71	666543
2023-03-15	91.12	91.52	89.85	90.60	861474
2023-03-16	90.38	91.63	90.08	91.35	522848
2023-03-17	91.66	91.82	90.53	91.00	1183227
2023-03-20	91.17	93.71	91.02	93.25	873727
2023-03-21	93.66	94.00	93.00	93.66	774281
2023-03-22	93.27	93.83	92.18	92.78	879444
2023-03-23	92.75	93.39	92.16	93.08	763607
2023-03-24	93.62	94.10	92.67	94.00	660064
2023-03-27	94.00	95.35	93.94	95.28	650371
2023-03-28	95.00	95.74	94.30	94.88	822544
2023-03-29	94.95	95.15	94.47	94.51	593591
2023-03-30	94.46	95.02	93.62	95.01	620486
2023-03-31	95.25	96.12	94.66	96.03	481016
2023-04-03	96.00	96.82	95.63	96.71	428336
2023-04-04	96.61	96.83	95.86	96.01	719329
2023-04-05	95.69	96.52	95.18	95.85	567014
2023-04-06	95.42	95.87	95.32	95.81	313342
2023-04-10	95.46	95.81	95.07	95.31	422582
2023-04-11	95.13	96.14	95.09	95.48	467880
2023-04-12	95.64	97.07	95.46	96.05	324546
2023-04-13	95.85	96.52	95.69	96.46	463839
2023-04-14	96.27	96.94	95.40	96.11	483817
2023-04-17	96.50	96.51	95.86	96.13	249676
2023-04-18	96.15	96.61	95.28	95.63	355719
2023-04-19	95.18	95.36	93.88	93.93	434237
2023-04-20	93.70	94.08	92.19	92.40	909727
2023-04-21	92.59	92.98	91.85	91.85	447756
2023-04-24	91.55	92.00	90.98	91.08	567960
2023-04-25	90.90	91.20	90.06	90.07	793615
2023-04-26	90.00	90.62	89.08	89.31	763279
2023-04-27	89.40	90.60	89.21	90.60	787001
2023-04-28	90.69	91.61	90.69	91.25	531537
2023-05-01	90.91	92.77	90.91	92.52	467431
2023-05-02	92.44	92.76	90.57	92.01	497996
2023-05-03	92.01	92.19	89.85	90.04	1000121
2023-05-04	90.06	90.63	89.41	89.57	486770
2023-05-05	89.75	90.14	89.23	89.65	430695
2023-05-08	89.67	90.33	89.57	90.32	1225453
2023-05-09	90.07	90.12	88.31	88.83	981167
2023-05-10	89.14	90.35	89.04	90.08	970536
2023-05-11	88.69	90.97	87.86	89.26	1043653
2023-05-12	89.57	90.58	89.28	90.16	917086
2023-05-15	90.11	91.23	89.96	91.01	711115
2023-05-16	93.00	94.03	92.33	93.79	763445
2023-05-17	93.85	94.51	93.33	94.25	589445
2023-05-18	94.08	95.27	93.94	95.27	506300
2023-05-19	95.65	96.00	94.99	95.03	546388
2023-05-22	95.03	95.44	94.45	94.55	417825
2023-05-23	94.36	95.10	94.01	94.27	474500
2023-05-24	94.29	94.37	93.63	93.67	473389
2023-05-25	93.53	96.34	93.02	95.47	805291
2023-05-26	95.64	97.00	95.64	96.75	424389
2023-05-30	96.67	96.83	95.35	95.77	468764
2023-05-31	95.16	95.59	94.01	94.17	1224991
2023-06-01	94.60	96.33	94.49	94.53	783731
2023-06-02	94.75	95.77	94.44	95.41	591118
2023-06-05	94.62	95.51	93.80	93.84	571251
2023-06-06	93.74	94.22	93.37	93.80	559987
2023-06-07	93.59	94.13	93.01	93.53	663504
2023-06-08	93.86	93.86	92.73	93.36	405710
2023-06-09	93.36	94.37	93.08	94.32	425867
2023-06-12	94.52	95.65	94.13	95.35	505108
2023-06-13	95.74	96.25	95.47	95.91	317532
2023-06-14	95.64	96.81	95.30	95.71	562506
2023-06-15	95.63	96.72	95.43	96.68	571274
2023-06-16	97.00	97.71	96.60	97.60	926020
2023-06-20	97.43	97.57	96.30	96.76	573555
2023-06-21	96.17	96.17	95.06	95.58	613565
2023-06-22	95.45	96.32	94.94	96.30	581450
2023-06-23	96.04	96.41	95.44	95.85	867242
2023-06-26	95.85	96.38	95.35	95.51	453083
2023-06-27	95.73	96.76	95.30	96.64	348481
2023-06-28	96.52	97.48	96.19	97.17	430229
2023-06-29	97.01	98.08	96.81	98.01	329875
2023-06-30	98.74	99.75	98.53	98.85	645799
2023-07-03	98.47	98.84	97.15	98.68	246057
2023-07-05	98.23	98.55	97.90	98.00	491786
2023-07-06	97.64	97.85	97.04	97.21	422161
2023-07-07	96.98	97.80	96.95	97.02	335773
2023-07-10	97.02	98.28	96.43	97.37	681992
2023-07-11	97.55	97.64	96.61	97.17	472633
2023-07-12	97.83	97.99	96.52	96.60	512346
2023-07-13	96.93	97.67	96.81	97.48	524798
2023-07-14	97.70	97.98	96.84	97.08	444223
2023-07-17	96.93	97.54	96.46	96.55	562568
2023-07-18	96.98	97.28	96.17	96.24	1133710
2023-07-19	96.42	97.60	95.89	95.99	924805
2023-07-20	95.73	95.93	94.60	94.65	908470
2023-07-21	95.10	95.13	94.24	94.37	703348
2023-07-24	94.43	94.67	93.97	94.20	555668
2023-07-25	94.15	96.49	94.02	96.37	834719
2023-07-26	96.37	96.69	95.18	95.42	716523
2023-07-27	96.16	96.24	93.89	94.33	595112
2023-07-28	94.49	94.67	93.59	93.67	466727
2023-07-31	93.67	94.30	93.41	93.64	467178
2023-08-01	93.22	94.35	93.01	94.21	458016
2023-08-02	93.63	94.02	92.59	92.77	984378
2023-08-03	93.02	93.66	88.80	88.93	1485515
2023-08-04	89.04	89.29	88.07	88.30	792340
2023-08-07	88.46	89.51	88.46	89.35	625447
2023-08-08	88.95	88.95	86.47	86.75	651145
2023-08-09	86.75	88.23	86.70	87.81	517452
2023-08-10	87.89	88.45	87.43	87.53	459914
2023-08-11	87.15	88.30	87.15	88.14	302128
2023-08-14	88.42	89.42	88.42	88.98	759116
2023-08-15	88.55	89.03	88.20	88.20	397657
2023-08-16	88.05	88.95	87.45	87.50	508980
2023-08-17	87.50	87.50	85.78	86.37	615726
2023-08-18	86.09	86.55	85.70	85.85	570203
2023-08-21	85.71	86.82	85.42	86.67	608289
2023-08-22	86.73	87.33	86.38	86.48	579158
2023-08-23	86.56	87.69	86.47	87.49	482303
2023-08-24	87.17	88.11	87.00	87.13	352638
2023-08-25	87.29	87.83	86.92	87.34	276251
2023-08-28	87.47	87.92	87.17	87.37	284833
2023-08-29	87.50	88.35	87.50	88.32	325732
2023-08-30	88.63	89.13	88.33	88.98	559498
2023-08-31	89.21	89.64	89.08	89.20	649014
2023-09-01	89.56	90.01	89.25	89.89	348352
2023-09-05	90.04	90.04	88.83	88.87	599435
2023-09-06	88.81	89.21	88.53	88.87	396746
2023-09-07	88.59	89.29	88.32	88.55	969244
2023-09-08	88.55	89.21	88.17	88.26	474086
2023-09-11	87.25	87.25	87.24	87.24	79241
2023-09-12	86.89	87.42	86.63	86.86	289104
2023-09-13	86.75	87.43	86.26	87.37	363660
2023-09-14	87.57	88.12	87.10	87.78	287786
2023-09-15	87.67	88.05	86.71	86.93	791047
2023-09-18	86.82	87.00	86.45	86.64	293696
2023-09-19	86.34	86.70	86.22	86.60	246208
2023-09-20	86.60	87.40	86.46	86.57	459016
2023-09-21	86.20	86.68	85.90	86.02	330034
2023-09-22	86.02	86.55	85.65	85.70	409316
2023-09-25	85.62	86.72	85.43	86.34	447849
2023-09-26	85.79	86.29	84.75	85.04	709934
2023-09-27	85.40	85.75	84.64	85.38	786569
2023-09-28	84.99	86.34	84.85	85.00	585693
2023-09-29	85.43	85.93	84.44	84.49	673711
2023-10-02	84.44	84.67	83.71	84.00	615432
2023-10-03	83.82	84.30	83.22	83.96	694139
2023-10-04	84.13	84.45	83.71	84.22	709512
2023-10-05	84.17	84.17	83.12	83.73	586783
2023-10-06	83.48	84.66	83.11	84.23	490325
2023-10-09	84.23	84.76	82.36	84.47	1056027
2023-10-10	84.66	85.27	83.87	84.01	882805
2023-10-11	84.23	84.75	81.89	82.44	2350997
2023-10-12	82.80	83.14	79.43	80.20	1344444
2023-10-13	80.38	81.13	80.21	80.89	988666
2023-10-16	80.95	82.29	80.78	81.93	1117178
2023-10-17	81.76	82.11	81.22	81.82	894824
2023-10-18	81.60	82.07	81.29	81.34	655657
2023-10-19	81.60	81.73	80.41	80.62	1080098
2023-10-20	80.84	81.17	80.40	80.58	581792
2023-10-23	80.26	80.55	80.00	80.26	531931
2023-10-24	80.36	80.77	79.76	80.14	676037
2023-10-25	80.13	80.69	79.54	80.03	688681
2023-10-26	80.08	80.48	79.03	79.20	844054
2023-10-27	79.26	79.46	78.38	78.69	475287
2023-10-30	78.99	79.41	78.64	79.00	475271
2023-10-31	79.30	80.32	78.98	80.16	350329
2023-11-01	80.22	80.63	79.81	80.20	541632
2023-11-02	80.71	81.00	79.46	80.06	1228446
2023-11-03	80.61	82.69	80.61	82.53	905540
2023-11-06	82.23	83.26	82.23	83.14	679295
2023-11-07	82.96	83.84	82.49	83.69	714865
2023-11-08	81.12	81.98	78.77	78.98	1323130
2023-11-09	79.20	80.81	79.03	80.20	747853
2023-11-10	80.28	80.68	79.85	80.23	886530
2023-11-13	80.19	80.19	79.21	79.42	1308350
2023-11-14	80.20	80.26	79.32	80.00	1491956
2023-11-15	80.07	81.82	80.00	81.60	1036079
2023-11-16	81.55	82.57	81.24	82.24	930129
2023-11-17	82.57	82.85	82.15	82.58	735829
2023-11-20	82.29	83.48	82.03	83.17	687291
2023-11-21	83.22	83.76	83.05	83.56	608642
2023-11-22	83.51	84.05	83.51	83.73	599605
2023-11-24	83.74	84.02	82.44	83.10	370786
2023-11-27	83.16	83.24	82.74	82.85	516570
2023-11-28	82.69	83.50	82.53	83.34	668298
2023-11-29	83.82	83.90	82.28	82.79	668642
2023-11-30	83.04	83.83	82.69	83.77	831760
2023-12-01	84.19	85.45	83.86	85.45	773093
2023-12-04	84.81	85.80	84.78	85.36	400718
2023-12-05	84.71	85.09	83.96	84.25	588519
2023-12-06	84.31	85.47	84.31	85.17	630533
2023-12-07	85.18	85.19	84.55	85.09	736708
2023-12-08	84.84	85.83	84.84	85.73	581434
2023-12-11	85.94	86.38	85.79	86.33	719040
2023-12-12	86.31	86.70	85.68	85.90	596361
2023-12-13	85.99	86.99	85.37	86.98	550634
2023-12-14	87.00	87.70	86.59	87.11	882086
2023-12-15	87.08	87.66	85.45	85.69	1814713
2023-12-18	85.71	87.29	85.62	87.13	649852
2023-12-19	87.28	87.45	86.65	87.27	681987
2023-12-20	87.23	87.68	86.36	86.37	590457
2023-12-21	87.00	87.75	86.54	87.70	496643
2023-12-22	88.04	88.32	87.54	87.94	394740
2023-12-26	87.83	88.79	87.76	88.56	336065
2023-12-27	88.47	88.86	87.84	87.95	390814
2023-12-28	87.50	88.26	87.50	87.89	436753
2023-12-29	88.02	88.41	87.49	87.89	301185
2024-01-02	87.68	88.19	87.36	87.89	617819
2024-01-03	87.77	87.94	87.00	87.06	639281
2024-01-04	87.15	87.83	86.90	87.72	604084
2024-01-05	87.71	87.91	87.19	87.77	538727
2024-01-08	88.00	89.27	87.60	89.14	458335
2024-01-09	89.01	89.50	88.68	89.44	518231
2024-01-10	89.50	90.75	89.29	90.27	691785
2024-01-11	90.42	91.16	90.07	90.90	659917
2024-01-12	91.61	92.16	91.27	91.36	600576
2024-01-16	90.78	91.47	89.93	90.37	578374
2024-01-17	90.30	90.78	89.97	90.29	463979
2024-01-18	90.74	91.44	90.65	91.03	497620
2024-01-19	91.18	92.78	91.18	92.66	461064
2024-01-22	93.00	93.74	92.92	93.39	367188
2024-01-23	93.07	93.50	92.77	92.98	456328
2024-01-24	93.14	93.53	92.62	92.67	807947
2024-01-25	93.15	93.15	92.23	92.34	734215
2024-01-26	92.54	92.95	92.18	92.23	485532
2024-01-29	92.07	92.75	91.74	92.51	459450
2024-01-30	92.26	92.69	91.90	92.67	523323
2024-01-31	92.24	92.74	91.51	91.68	509885
2024-02-01	91.52	92.88	91.26	92.69	878257
2024-02-02	92.69	92.95	91.87	92.44	658008
2024-02-05	92.19	92.65	91.83	92.27	820214
2024-02-06	92.47	93.29	92.15	92.71	685873
2024-02-07	93.23	93.66	90.82	90.96	903147
2024-02-08	90.85	91.10	89.38	89.50	798771
2024-02-09	89.53	90.35	89.53	89.76	683013
2024-02-12	89.18	89.84	88.69	89.65	673257
2024-02-13	88.48	88.86	87.52	87.89	904210
2024-02-14	88.32	90.64	88.12	90.52	1212021
2024-02-15	90.94	91.48	90.56	91.13	720668
2024-02-16	91.18	92.14	90.68	91.21	809885
2024-02-20	90.87	90.95	89.72	89.84	737618
2024-02-21	89.22	89.75	89.05	89.62	886514
2024-02-22	92.08	92.08	90.37	91.04	1053936
2024-02-23	91.37	92.00	91.18	91.78	669490
2024-02-26	91.78	91.90	91.08	91.21	735230
2024-02-27	91.41	91.90	90.85	91.72	542301
2024-02-28	91.62	91.62	90.78	91.07	856669
2024-02-29	91.44	91.71	90.59	91.20	878000
2024-03-01	90.97	91.79	90.63	91.18	568373
2024-03-04	91.20	92.53	91.00	92.19	739417
2024-03-05	91.77	92.45	90.46	90.77	472509
2024-03-06	91.26	92.22	91.26	91.60	484479
2024-03-07	92.05	93.91	92.02	93.54	702565
2024-03-08	93.50	94.04	92.71	92.74	432448
2024-03-11	92.08	93.30	92.08	92.84	417280
2024-03-12	92.94	93.50	92.25	93.29	769280
2024-03-13	93.51	93.81	92.82	93.57	719807
2024-03-14	93.83	93.83	92.71	92.94	605730
2024-03-15	92.20	92.98	91.75	92.20	2544705
2024-03-18	91.37	91.80	90.62	91.03	667857
2024-03-19	90.90	92.03	90.72	91.89	459244
2024-03-20	91.90	93.15	91.41	92.44	847282
2024-03-21	92.30	92.98	92.17	92.77	903542
2024-03-22	93.04	93.04	90.08	90.30	640058
2024-03-25	90.13	90.45	89.11	89.58	712752
2024-03-26	89.78	90.21	89.55	89.86	557455
2024-03-27	89.93	90.37	89.45	89.90	726444
2024-03-28	90.00	90.57	89.77	90.37	408524
2024-04-01	90.78	90.78	90.12	90.23	401221
2024-04-02	89.88	90.07	89.07	89.43	522325
2024-04-03	89.18	89.79	88.91	89.12	556296
2024-04-04	89.57	90.21	88.06	88.07	578607
2024-04-05	88.21	88.84	87.39	87.83	405756
2024-04-08	87.52	88.21	87.27	87.32	558445
2024-04-09	87.76	88.61	87.27	88.59	562121
2024-04-10	88.13	88.13	87.21	87.21	567190
2024-04-11	87.39	87.82	87.24	87.34	583055
2024-04-12	87.28	87.37	85.64	85.71	493410
2024-04-15	86.02	86.36	84.54	85.04	557312
2024-04-16	85.45	87.09	84.70	84.82	539287
2024-04-17	85.44	85.63	84.65	84.93	370510
2024-04-18	85.22	85.54	84.71	85.11	403712
2024-04-19	85.13	86.17	84.96	86.13	936315
2024-04-22	86.61	86.92	86.08	86.31	405836
2024-04-23	86.02	86.92	85.13	86.57	394691
2024-04-24	86.70	87.19	86.11	86.74	485086
2024-04-25	86.23	86.72	85.18	85.64	547118
2024-04-26	85.50	85.83	84.88	84.98	575911
2024-04-29	85.31	85.91	84.76	84.87	513776
2024-04-30	84.46	84.65	83.65	83.99	672459
2024-05-01	83.87	84.14	83.15	83.36	1163187
2024-05-02	84.21	84.34	83.21	83.64	1112606
2024-05-03	84.05	84.58	83.53	83.90	660338
2024-05-06	84.42	85.11	84.29	84.95	632730
2024-05-07	84.86	85.65	84.70	85.05	668680
2024-05-08	84.84	86.11	84.59	85.91	743934
2024-05-09	82.01	82.01	78.71	81.70	2231373
2024-05-10	82.00	83.69	81.54	83.23	1479860
2024-05-13	83.23	84.52	83.18	84.00	1033986
2024-05-14	84.17	84.19	81.87	82.07	797930
2024-05-15	82.65	83.00	81.93	82.05	639174
2024-05-16	81.81	84.33	81.18	82.11	1201060
2024-05-17	82.23	82.23	81.33	81.75	616234
2024-05-20	81.57	82.14	81.23	82.04	842250
2024-05-21	82.20	82.29	81.75	82.14	431881
2024-05-22	82.19	82.62	81.90	81.97	439637
2024-05-23	82.35	82.40	80.89	80.97	548546
2024-05-24	81.11	81.50	79.87	79.91	594254
2024-05-28	79.52	79.84	78.62	78.79	851460
2024-05-29	78.18	78.52	77.71	78.01	1226847
2024-05-30	77.74	78.38	77.42	78.28	771867
2024-05-31	78.70	79.22	78.42	79.00	738184
2024-06-03	78.88	79.07	77.39	77.53	759053
2024-06-04	77.47	77.71	76.45	76.80	698382
2024-06-05	76.95	77.38	76.40	77.29	1609066
2024-06-06	76.96	77.31	76.46	76.69	1001557
2024-06-07	76.45	76.86	76.24	76.49	832625
2024-06-10	76.35	77.45	76.25	77.41	831973
2024-06-11	77.32	77.32	76.37	76.56	520066
2024-06-12	76.73	77.59	76.30	76.40	511408
2024-06-13	76.36	76.36	75.25	75.81	532957
2024-06-14	75.97	75.97	74.41	74.90	944653
2024-06-17	74.76	76.10	74.63	76.01	986994
2024-06-18	76.01	76.49	75.90	76.35	1077295
2024-06-20	76.37	78.49	76.16	77.99	859896
2024-06-21	78.16	78.61	77.90	78.48	1440224
2024-06-24	78.48	78.92	78.27	78.40	906535
2024-06-25	78.51	78.68	77.66	78.29	790973
2024-06-26	77.91	78.52	77.89	78.33	899088
2024-06-27	78.53	78.68	77.90	78.35	736224
2024-06-28	78.17	79.08	77.89	78.92	1696635
2024-07-01	79.06	79.66	78.50	78.67	675068
2024-07-02	78.64	79.45	78.36	79.42	710959
2024-07-03	79.42	79.78	77.94	78.13	534359
2024-07-05	78.07	78.50	77.66	78.47	1436100
2024-07-08	78.60	79.05	78.22	78.34	565121
2024-07-09	78.40	78.55	77.85	78.41	644932
2024-07-10	78.68	78.77	77.17	78.15	761393
2024-07-11	78.68	79.84	78.58	79.40	394409
2024-07-12	79.84	81.45	79.31	80.69	609777
2024-07-15	80.69	81.43	80.64	81.05	682786
2024-07-16	81.52	82.91	81.42	82.80	604309
2024-07-17	82.82	84.35	82.76	83.88	943250
2024-07-18	84.03	84.98	83.68	83.75	514685
2024-07-19	83.55	83.55	82.40	82.68	619692
2024-07-22	82.84	83.49	82.46	83.42	376121
2024-07-23	83.09	83.44	82.83	83.05	337668
2024-07-24	83.11	83.87	82.77	83.15	575661
2024-07-25	83.15	85.98	83.13	84.91	777101
2024-07-26	84.92	87.11	84.92	86.92	844071
2024-07-29	87.00	87.43	86.46	86.90	755640
2024-07-30	86.88	88.20	86.53	87.85	440129
2024-07-31	88.18	88.18	87.13	87.47	645591
2024-08-01	87.40	88.39	85.89	86.10	535640
2024-08-02	85.87	86.05	84.78	85.62	476059
2024-08-05	84.41	84.41	81.93	82.32	630254
2024-08-06	82.66	83.20	82.28	82.36	728456
2024-08-07	83.60	84.15	81.55	81.67	1100200
2024-08-08	84.42	85.09	82.39	83.95	700199
2024-08-09	83.95	84.21	82.72	83.02	776806
2024-08-12	82.85	83.12	81.70	81.88	589644
2024-08-13	82.60	83.46	82.38	83.09	481509
2024-08-14	82.79	83.20	82.50	82.55	427770
2024-08-15	83.07	84.02	82.75	83.61	458166
2024-08-16	83.64	84.11	83.32	83.88	367050
2024-08-19	83.91	84.48	83.81	84.15	314131
2024-08-20	84.01	84.47	83.98	84.22	506848
2024-08-21	84.74	85.84	84.33	85.64	569318
2024-08-22	85.74	86.12	84.56	84.76	412140
2024-08-23	84.91	85.59	84.76	85.43	271550
2024-08-26	85.50	85.99	85.14	85.17	318574
2024-08-27	85.17	85.42	84.75	85.23	488267
2024-08-28	85.24	85.73	84.65	85.20	432658
2024-08-29	85.35	86.14	84.93	85.32	509842
2024-08-30	85.69	87.02	85.38	86.97	605491
2024-09-03	86.37	87.65	86.12	86.58	698780
2024-09-04	86.35	87.16	85.69	87.01	596629
2024-09-05	86.88	87.03	85.60	85.67	466669
2024-09-06	85.84	86.16	84.88	84.91	371691
2024-09-09	84.91	86.30	84.91	85.40	524336
2024-09-10	85.72	86.04	85.20	85.84	375132
2024-09-11	85.38	85.47	84.21	85.05	456889
2024-09-12	85.29	85.76	84.64	85.05	713040
2024-09-13	85.49	87.23	85.29	86.49	478161
2024-09-16	86.52	87.13	86.21	86.94	543982
2024-09-17	86.94	87.31	86.23	86.41	539877
2024-09-18	86.26	86.95	85.78	86.26	449301
2024-09-19	87.00	87.36	85.96	87.29	832101
2024-09-20	86.90	87.21	86.00	86.21	2841357
2024-09-23	86.48	86.71	85.80	86.47	791335
2024-09-24	86.68	87.26	86.32	86.71	612890
2024-09-25	86.69	86.91	85.54	85.90	684204
2024-09-26	86.58	87.78	86.36	87.34	698654
2024-09-27	87.61	88.38	87.04	87.83	798390
2024-09-30	87.35	87.68	86.86	87.48	537525
2024-10-01	87.29	87.99	86.86	87.38	572976
2024-10-02	87.27	88.09	86.53	88.03	500607
2024-10-03	87.92	88.20	87.15	88.16	546231
2024-10-04	88.69	89.43	87.85	88.19	457353
2024-10-07	88.03	88.03	87.18	87.27	407904
2024-10-08	87.51	87.96	86.99	87.36	468045
2024-10-09	87.35	88.76	87.35	88.12	364287
2024-10-10	87.95	88.30	87.53	87.79	643570
2024-10-11	88.00	88.28	87.65	88.25	500367
2024-10-14	88.42	89.25	87.96	89.21	835826
2024-10-15	89.21	89.97	88.71	88.73	643975
2024-10-16	89.05	89.92	88.81	89.66	326544
2024-10-17	89.53	91.00	89.41	90.94	497188
2024-10-18	91.08	91.32	90.60	90.99	328141
2024-10-21	90.59	91.07	90.07	90.28	341740
2024-10-22	90.81	91.07	89.45	89.68	339255
2024-10-23	89.73	89.86	89.10	89.65	327800
2024-10-24	89.65	89.76	89.11	89.74	364526
2024-10-25	89.74	90.13	88.84	88.87	242979
2024-10-28	89.45	90.00	88.22	88.29	487326
2024-10-29	87.97	89.28	87.97	88.63	433985
2024-10-30	88.23	88.89	87.79	88.09	548522
2024-10-31	88.17	88.47	87.59	87.75	617602
2024-11-01	87.74	88.44	87.74	88.06	440060
2024-11-04	88.25	88.68	87.60	88.48	500617
2024-11-05	88.71	89.35	88.62	89.31	400000
2024-11-06	91.40	91.97	90.69	91.06	676876
2024-11-07	90.83	92.46	90.83	92.14	404081
2024-11-08	92.35	92.85	92.07	92.17	492889
2024-11-11	92.51	93.34	92.13	92.86	604015
2024-11-12	92.60	93.32	92.45	92.71	995669
2024-11-13	85.30	89.47	82.01	87.75	3115949
2024-11-14	86.69	88.49	85.54	85.71	1283438
2024-11-15	85.52	85.66	83.67	83.98	943960
2024-11-18	83.98	84.95	83.62	83.99	734863
2024-11-19	83.25	83.66	82.77	82.94	761276
2024-11-20	82.84	83.78	82.84	83.73	565808
2024-11-21	84.03	85.32	83.98	85.20	513574
2024-11-22	84.98	85.96	84.92	85.67	466355
2024-11-25	86.21	87.61	86.07	87.30	823391
2024-11-26	87.50	87.61	86.46	87.37	614218
2024-11-27	87.46	87.60	86.65	87.18	730329
2024-11-29	87.27	87.76	86.62	86.72	500218
2024-12-02	86.83	87.90	86.83	87.69	502235
2024-12-03	87.41	87.85	86.94	87.26	516814
2024-12-04	87.08	87.87	87.08	87.32	637381
2024-12-05	87.29	87.77	86.84	87.05	404118
2024-12-06	86.93	87.31	86.38	86.64	779784
2024-12-09	87.00	88.12	86.63	86.68	492370
2024-12-10	86.70	86.92	85.82	86.07	720431
2024-12-11	86.07	87.33	85.85	87.13	781370
2024-12-12	86.84	89.35	86.84	88.44	902233
2024-12-13	88.29	88.30	87.07	87.30	554903
2024-12-16	87.00	87.75	86.60	87.18	645754
2024-12-17	86.83	87.46	86.40	86.92	600079
2024-12-18	86.96	87.49	85.36	85.61	804524
2024-12-19	85.91	86.99	85.06	86.15	1228339
2024-12-20	86.04	87.57	85.65	87.01	1393095
2024-12-23	86.65	86.93	85.78	86.54	677024
2024-12-24	86.14	86.95	85.90	86.87	501988
2024-12-26	86.87	87.41	86.62	86.70	552715
2024-12-27	86.69	86.96	85.51	85.79	621451
2024-12-30	85.19	85.74	84.24	85.29	623378
2024-12-31	85.19	85.48	84.73	85.14	628666
2025-01-02	85.45	85.77	83.98	84.16	537529
2025-01-03	84.32	84.59	83.54	84.17	473611
2025-01-06	84.12	85.50	84.12	84.47	447688
2025-01-07	83.88	85.16	83.56	84.18	478589
2025-01-08	84.22	84.23	82.82	84.21	817213
2025-01-10	83.51	83.68	82.14	82.21	778243
2025-01-13	81.85	83.66	81.75	83.57	505937
2025-01-14	83.60	84.18	83.29	83.67	386086
2025-01-15	84.61	84.61	83.80	84.26	335839
2025-01-16	84.25	84.91	83.81	84.68	360940
2025-01-17	85.27	85.27	84.54	84.89	329203
2025-01-21	85.00	86.32	84.50	85.70	798780
2025-01-22	85.52	86.25	85.02	85.18	622275
2025-01-23	84.94	85.54	83.82	84.59	718339
2025-01-24	85.00	85.45	84.80	85.28	400155
2025-01-27	85.63	87.30	85.00	86.71	472768
2025-01-28	86.76	87.42	85.79	86.74	530801
2025-01-29	86.86	87.11	85.91	86.31	549748
2025-01-30	86.60	88.19	86.59	87.46	480390
2025-01-31	87.57	88.44	87.50	88.19	510809
2025-02-03	86.83	87.93	86.52	87.39	798552
2025-02-04	87.09	88.23	85.50	86.86	1254168
2025-02-05	91.77	91.77	85.18	88.14	1663437
2025-02-06	88.03	88.29	85.57	85.96	1152567
2025-02-07	86.48	86.48	85.52	85.97	671265
2025-02-10	86.10	86.60	85.36	85.80	866752
2025-02-11	85.36	86.91	85.18	86.32	687455
2025-02-12	85.64	86.51	85.60	85.96	592838
2025-02-13	86.00	87.50	85.81	87.23	576244
2025-02-14	87.30	88.31	87.27	88.30	663595
2025-02-18	88.00	89.79	87.81	89.55	718701
2025-02-19	89.55	90.50	88.90	89.60	651978
2025-02-20	89.16	89.77	88.81	89.31	596537
2025-02-21	89.53	89.53	87.84	88.00	726673
2025-02-24	88.19	89.00	87.33	88.31	792975
2025-02-25	87.94	89.32	87.94	88.94	564738
2025-02-26	89.53	89.90	87.71	87.92	976358
2025-02-27	88.51	89.25	87.57	87.74	747415
2025-02-28	88.28	88.56	86.24	87.25	716057
2025-03-03	87.15	87.90	86.30	86.82	728946
2025-03-04	86.21	87.35	86.03	86.48	505182
2025-03-05	86.50	88.06	86.19	87.84	574497
2025-03-06	87.45	88.49	87.07	88.47	452250
2025-03-07	87.86	91.00	87.78	90.46	757977
2025-03-10	89.70	91.86	89.56	90.49	956281
2025-03-11	90.19	90.51	88.03	88.79	907506
2025-03-12	89.03	89.34	87.11	87.43	1100649

Explore More About DOX

Coins representing dividend payouts and trends

DOX Dividend History

Discover Amdocs Ltd'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

DOX Stock Split History

Discover Amdocs Ltd'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

DOX Historical Prices

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

Web Analytics