EPR Historical Prices

Summary

Key Stock Metrics

39.66

(April 17, 2024)

52-Week Low

54.25

(March 3, 2025)

52-Week High

84.67

(July 29, 2016)

All-Time High

52.01

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-11-18	19.50	19.75	19.50	19.50	3531800
1997-11-19	19.50	19.88	19.50	19.75	616400
1997-11-20	19.75	19.75	19.00	19.25	280500
1997-11-21	19.25	19.63	19.25	19.56	195600
1997-11-24	19.38	19.44	19.31	19.31	87000
1997-11-25	19.38	19.38	19.13	19.19	172600
1997-11-26	19.25	19.50	19.13	19.38	202200
1997-11-28	19.25	19.38	19.13	19.25	277500
1997-12-01	19.25	19.38	18.88	19.00	148000
1997-12-02	19.25	19.25	19.13	19.25	74800
1997-12-03	19.19	19.38	19.19	19.25	99800
1997-12-04	19.25	19.31	19.13	19.19	170800
1997-12-05	19.06	19.38	19.06	19.38	146200
1997-12-08	19.25	19.50	19.25	19.50	123100
1997-12-09	19.50	19.63	19.38	19.50	93500
1997-12-10	19.50	19.63	19.44	19.56	71000
1997-12-11	19.50	19.50	19.31	19.38	118800
1997-12-12	19.38	19.50	19.25	19.38	107200
1997-12-15	19.50	19.75	19.38	19.69	153300
1997-12-16	19.56	19.69	19.50	19.50	55600
1997-12-17	19.38	19.56	19.31	19.44	101100
1997-12-18	19.44	19.56	19.31	19.38	211400
1997-12-19	19.38	19.56	19.00	19.44	167100
1997-12-22	19.44	19.88	19.44	19.56	96000
1997-12-23	19.69	19.88	19.00	19.38	102900
1997-12-24	19.25	19.38	19.13	19.19	70700
1997-12-26	19.25	19.25	19.06	19.25	76600
1997-12-29	19.25	19.44	19.25	19.31	77000
1997-12-30	19.31	19.88	19.31	19.44	124400
1997-12-31	19.44	19.44	19.25	19.38	126100
1998-01-02	19.44	19.63	19.38	19.63	14400
1998-01-05	19.81	20.00	19.63	19.88	267300
1998-01-06	19.88	20.06	19.75	19.88	151500
1998-01-07	19.88	19.88	19.63	19.75	120700
1998-01-08	19.75	20.00	19.63	19.75	185100
1998-01-09	19.75	19.75	19.38	19.38	90000
1998-01-12	19.00	19.50	19.00	19.25	140100
1998-01-13	19.31	19.63	19.25	19.56	80000
1998-01-14	19.50	19.50	19.38	19.50	99800
1998-01-15	19.50	19.50	19.31	19.44	43100
1998-01-16	19.50	19.50	19.25	19.38	108600
1998-01-20	19.63	20.00	19.63	19.88	76100
1998-01-21	20.00	20.00	19.63	19.88	31000
1998-01-22	19.81	19.88	19.50	19.69	57900
1998-01-23	19.75	20.00	19.75	19.75	42400
1998-01-26	19.88	20.00	19.81	19.88	40700
1998-01-27	19.88	20.00	19.63	19.75	95900
1998-01-28	19.81	20.00	19.56	19.94	80600
1998-01-29	19.81	20.00	19.75	20.00	76000
1998-01-30	19.88	19.88	19.75	19.75	46400
1998-02-02	19.75	19.88	19.50	19.88	84700
1998-02-03	19.88	19.88	19.44	19.75	75800
1998-02-04	19.81	19.88	19.56	19.69	148500
1998-02-05	19.81	20.00	19.75	20.00	103400
1998-02-06	19.88	19.88	19.50	19.63	72300
1998-02-09	19.63	19.63	19.25	19.44	61500
1998-02-10	19.38	19.50	19.38	19.38	37500
1998-02-11	19.50	19.50	19.25	19.38	42300
1998-02-12	19.44	19.44	19.13	19.25	36400
1998-02-13	19.63	19.63	19.31	19.38	31800
1998-02-17	19.50	19.50	19.19	19.44	27800
1998-02-18	19.69	19.75	19.25	19.38	65100
1998-02-19	19.63	19.63	19.25	19.25	19900
1998-02-20	19.13	19.25	19.00	19.25	16900
1998-02-23	19.38	19.88	19.38	19.88	188800
1998-02-24	19.75	19.94	19.44	19.63	68100
1998-02-25	19.63	19.88	19.44	19.50	74900
1998-02-26	19.50	19.63	19.44	19.63	27700
1998-02-27	19.44	19.63	19.38	19.63	28600
1998-03-02	19.38	19.75	19.25	19.75	45800
1998-03-03	19.63	19.88	19.50	19.50	22700
1998-03-04	19.13	19.25	19.13	19.19	61000
1998-03-05	19.19	19.75	19.06	19.50	24500
1998-03-06	19.63	19.88	19.50	19.56	104500
1998-03-09	19.75	19.88	19.50	19.75	101400
1998-03-10	19.75	19.88	19.63	19.75	8500
1998-03-11	19.88	19.88	19.63	19.81	42400
1998-03-12	19.88	19.88	19.75	19.75	16700
1998-03-13	19.88	19.88	19.69	19.81	18100
1998-03-16	19.75	19.75	19.38	19.44	198600
1998-03-17	19.44	19.50	19.31	19.38	97800
1998-03-18	19.50	19.75	19.50	19.63	23700
1998-03-19	19.63	19.88	19.56	19.81	31300
1998-03-20	19.88	20.13	19.56	19.69	65000
1998-03-23	19.88	20.06	19.81	20.00	29800
1998-03-24	20.00	20.13	19.88	19.88	21900
1998-03-25	20.00	20.00	19.56	19.75	32000
1998-03-26	19.94	20.13	19.81	20.00	65700
1998-03-27	19.69	19.69	19.38	19.50	35000
1998-03-30	19.31	19.75	18.94	19.75	110900
1998-03-31	19.75	19.75	19.50	19.63	16700
1998-04-01	19.75	19.81	19.38	19.38	52800
1998-04-02	19.38	20.06	19.38	19.81	128800
1998-04-03	19.69	19.88	19.63	19.75	91900
1998-04-06	19.56	19.75	19.50	19.63	62900
1998-04-07	19.63	19.75	19.63	19.75	47900
1998-04-08	19.63	19.88	19.56	19.75	65900
1998-04-09	19.88	19.88	19.63	19.63	75400
1998-04-13	19.69	19.75	19.50	19.63	101800
1998-04-14	19.69	19.69	19.25	19.25	57000
1998-04-15	19.44	19.56	19.31	19.50	142900
1998-04-16	19.50	19.63	19.38	19.50	44200
1998-04-17	19.44	19.50	19.31	19.44	17900
1998-04-20	19.44	19.75	19.19	19.31	43200
1998-04-21	19.44	19.50	19.31	19.38	26700
1998-04-22	19.50	19.50	19.31	19.31	48900
1998-04-23	19.50	19.75	19.44	19.75	97100
1998-04-24	19.69	19.75	19.50	19.63	54500
1998-04-27	19.50	19.69	19.38	19.69	42800
1998-04-28	19.75	19.75	19.50	19.63	36800
1998-04-29	19.56	19.69	19.50	19.56	33700
1998-04-30	19.69	19.75	19.63	19.69	102800
1998-05-01	19.63	19.75	19.56	19.69	24400
1998-05-04	19.81	19.81	19.38	19.38	137500
1998-05-05	19.50	19.50	19.38	19.50	14200
1998-05-06	19.63	19.63	19.25	19.31	64200
1998-05-07	19.38	19.69	19.25	19.50	30600
1998-05-08	19.56	19.63	19.44	19.44	13800
1998-05-11	19.50	19.50	19.25	19.50	11800
1998-05-12	19.44	19.44	19.31	19.31	12600
1998-05-13	19.31	19.31	19.06	19.25	44000
1998-05-14	19.25	19.31	19.19	19.25	12400
1998-05-15	19.38	19.38	19.19	19.19	19400
1998-05-18	19.19	19.25	19.06	19.06	28900
1998-05-19	19.19	19.44	19.06	19.44	25100
1998-05-20	19.31	19.44	19.25	19.44	16300
1998-05-21	19.44	19.44	19.19	19.25	15200
1998-05-22	19.38	19.38	19.19	19.38	26800
1998-05-26	19.19	19.38	18.94	19.13	57400
1998-05-27	18.94	19.25	18.81	19.25	21800
1998-05-28	19.25	19.38	19.13	19.25	50000
1998-05-29	19.38	19.44	19.19	19.44	82200
1998-06-01	19.44	19.50	19.31	19.50	16200
1998-06-02	19.50	19.50	19.31	19.44	34500
1998-06-03	19.38	19.38	19.13	19.31	38400
1998-06-04	19.25	19.44	19.00	19.19	64100
1998-06-05	19.25	19.25	19.13	19.25	16300
1998-06-08	19.25	19.38	19.00	19.38	13000
1998-06-09	18.88	19.13	18.88	19.00	17300
1998-06-10	19.13	19.25	18.94	18.94	31800
1998-06-11	18.94	19.19	18.94	19.13	24900
1998-06-12	19.00	19.06	18.88	19.00	28100
1998-06-15	19.00	19.44	18.94	19.38	27800
1998-06-16	19.50	19.50	19.13	19.38	24700
1998-06-17	19.25	19.31	19.13	19.13	33000
1998-06-18	19.13	19.50	19.06	19.25	25100
1998-06-19	19.06	19.69	19.00	19.44	41200
1998-06-22	19.38	19.38	19.13	19.25	24500
1998-06-23	19.44	19.44	19.13	19.19	54500
1998-06-24	19.13	19.44	19.13	19.38	30900
1998-06-25	19.25	19.31	19.13	19.13	11400
1998-06-26	18.69	18.88	18.50	18.56	17100
1998-06-29	18.56	18.69	18.13	18.50	183100
1998-06-30	18.63	18.88	18.25	18.25	72400
1998-07-01	18.50	18.88	18.25	18.69	22100
1998-07-02	18.75	18.75	18.25	18.75	94000
1998-07-06	18.63	18.63	18.13	18.19	153700
1998-07-07	18.19	18.19	17.25	17.50	106300
1998-07-08	18.13	18.56	18.00	18.44	355900
1998-07-09	18.63	19.00	18.50	18.88	93600
1998-07-10	18.25	18.44	18.00	18.13	133600
1998-07-13	18.00	18.44	17.94	18.44	23300
1998-07-14	18.31	18.50	18.13	18.38	35900
1998-07-15	18.38	18.63	18.00	18.19	54600
1998-07-16	18.19	18.50	18.06	18.50	56100
1998-07-17	18.50	18.88	18.25	18.88	122700
1998-07-20	18.75	18.88	18.56	18.69	7500
1998-07-21	18.50	18.56	18.38	18.50	34800
1998-07-22	18.50	18.50	18.38	18.38	42300
1998-07-23	18.38	18.88	18.38	18.75	41000
1998-07-24	18.75	18.75	18.25	18.31	20700
1998-07-27	18.31	18.31	17.81	18.00	19200
1998-07-28	17.63	18.50	17.63	18.50	27100
1998-07-29	18.38	18.75	18.19	18.75	19900
1998-07-30	18.75	18.75	18.38	18.38	24200
1998-07-31	18.25	18.50	18.25	18.38	11400
1998-08-03	18.31	18.50	18.00	18.50	16300
1998-08-04	18.38	18.38	17.88	17.88	17400
1998-08-05	18.00	18.00	17.88	18.00	17000
1998-08-06	17.88	18.00	17.63	17.69	18700
1998-08-07	17.75	17.75	17.00	17.69	58500
1998-08-10	17.56	17.56	17.25	17.50	85800
1998-08-11	17.38	17.50	17.38	17.44	13400
1998-08-12	17.63	17.88	17.38	17.44	35800
1998-08-13	17.50	17.69	17.38	17.38	38800
1998-08-14	17.63	17.63	17.31	17.31	34500
1998-08-17	17.44	17.63	17.13	17.31	55300
1998-08-18	17.50	17.75	17.44	17.50	42300
1998-08-19	17.50	17.56	17.44	17.50	10500
1998-08-20	17.50	17.50	17.13	17.25	39200
1998-08-21	17.38	17.38	16.81	17.25	26300
1998-08-24	17.50	18.13	17.50	17.63	46700
1998-08-25	17.75	17.75	17.50	17.50	13900
1998-08-26	17.38	17.50	16.94	17.00	32400
1998-08-27	16.88	16.94	16.50	16.50	26000
1998-08-28	16.75	16.75	15.88	15.88	85400
1998-08-31	15.88	15.94	14.63	14.88	65100
1998-09-01	14.94	15.25	14.69	15.00	46800
1998-09-02	15.13	15.25	14.88	15.00	63100
1998-09-03	15.25	15.25	14.63	14.81	61700
1998-09-04	15.00	15.63	15.00	15.13	29600
1998-09-08	15.38	15.88	15.13	15.44	40300
1998-09-09	15.63	15.69	15.06	15.25	60000
1998-09-10	15.25	15.25	15.00	15.19	35900
1998-09-11	15.00	15.19	14.00	14.81	80700
1998-09-14	14.94	15.63	14.50	15.06	47200
1998-09-15	15.13	15.75	15.00	15.38	37700
1998-09-16	15.50	16.00	15.13	15.38	75700
1998-09-17	15.38	15.38	15.00	15.13	48700
1998-09-18	15.13	15.38	15.06	15.38	46900
1998-09-21	15.31	15.38	15.13	15.19	20400
1998-09-22	15.19	15.31	15.13	15.25	68200
1998-09-23	15.38	16.00	15.25	16.00	106800
1998-09-24	16.25	16.50	16.13	16.38	43600
1998-09-25	15.88	16.88	15.88	16.88	18500
1998-09-28	16.69	17.38	16.50	17.25	50200
1998-09-29	17.13	17.19	16.75	17.19	33300
1998-09-30	17.00	18.50	16.94	18.50	44200
1998-10-01	18.38	18.38	17.56	17.69	39100
1998-10-02	17.75	18.63	17.38	18.25	48300
1998-10-05	18.00	18.00	17.63	17.69	16800
1998-10-06	17.94	18.25	16.50	16.56	43700
1998-10-07	16.75	16.75	16.13	16.44	25900
1998-10-08	16.38	16.63	15.25	16.63	51200
1998-10-09	16.50	16.50	16.00	16.25	25400
1998-10-12	16.31	16.50	16.00	16.00	18800
1998-10-13	16.13	16.19	16.00	16.00	7100
1998-10-14	15.94	16.75	15.75	16.63	32900
1998-10-15	16.50	17.88	16.44	17.88	41200
1998-10-16	18.00	18.25	17.13	17.25	57500
1998-10-19	17.00	17.50	17.00	17.50	13700
1998-10-20	17.63	17.81	17.06	17.06	101700
1998-10-21	17.00	17.06	16.50	16.69	138100
1998-10-22	16.81	17.31	16.75	17.31	15100
1998-10-23	17.38	17.38	17.00	17.13	21700
1998-10-26	16.75	17.00	16.75	17.00	30700
1998-10-27	17.00	17.00	16.88	17.00	19100
1998-10-28	16.88	17.00	16.69	17.00	72700
1998-10-29	17.00	17.00	16.88	17.00	14000
1998-10-30	16.88	17.00	16.63	16.63	48300
1998-11-02	16.69	16.75	16.38	16.63	33900
1998-11-03	16.63	16.63	16.19	16.25	106100
1998-11-04	16.38	16.75	16.25	16.75	120000
1998-11-05	16.63	16.81	16.56	16.75	41200
1998-11-06	16.75	16.88	16.63	16.81	28900
1998-11-09	17.06	17.63	17.06	17.50	45900
1998-11-10	18.13	18.50	18.00	18.31	97200
1998-11-11	18.50	18.50	18.13	18.50	48600
1998-11-12	18.50	18.50	18.19	18.38	22700
1998-11-13	18.38	18.38	18.25	18.38	19900
1998-11-16	18.38	18.56	18.31	18.56	31100
1998-11-17	18.50	18.56	18.25	18.50	27100
1998-11-18	18.69	18.75	18.50	18.63	34600
1998-11-19	18.69	18.69	18.25	18.50	20100
1998-11-20	18.38	18.75	18.38	18.75	12000
1998-11-23	18.88	19.19	18.75	18.94	33800
1998-11-24	18.88	18.88	18.38	18.81	21800
1998-11-25	18.88	18.88	18.50	18.56	16400
1998-11-27	18.63	18.88	18.50	18.75	12700
1998-11-30	18.63	18.63	18.25	18.44	19300
1998-12-01	18.50	18.63	18.13	18.19	26900
1998-12-02	18.19	18.44	17.94	18.19	26500
1998-12-03	18.25	18.50	18.25	18.50	20000
1998-12-04	18.63	18.75	18.31	18.50	11100
1998-12-07	18.38	18.63	17.88	18.00	33100
1998-12-08	18.13	18.13	17.81	17.81	20200
1998-12-09	17.88	18.00	17.75	18.00	27000
1998-12-10	17.94	17.94	17.50	17.69	14200
1998-12-11	17.56	17.56	17.00	17.25	35800
1998-12-14	17.25	17.88	17.13	17.88	27000
1998-12-15	18.00	18.00	17.75	17.94	25700
1998-12-16	17.94	17.94	17.50	17.63	28200
1998-12-17	17.50	17.50	17.06	17.19	55500
1998-12-18	17.38	17.63	17.00	17.13	48300
1998-12-21	17.38	17.56	17.13	17.25	67300
1998-12-22	17.13	17.25	16.63	17.00	51100
1998-12-23	17.00	17.63	16.63	17.63	25300
1998-12-24	17.63	17.88	17.63	17.75	3700
1998-12-28	17.88	17.88	17.00	17.31	43300
1998-12-29	16.63	17.31	16.56	16.56	66200
1998-12-30	16.56	17.25	16.50	17.25	58600
1998-12-31	17.19	17.19	16.75	17.00	28400
1999-01-04	17.25	17.63	17.25	17.31	22800
1999-01-05	17.50	17.63	17.00	17.44	27500
1999-01-06	17.56	17.63	17.13	17.25	12400
1999-01-07	17.25	17.38	16.56	16.88	156300
1999-01-08	16.88	17.00	16.13	16.50	142700
1999-01-11	16.50	16.63	16.38	16.38	18200
1999-01-12	16.63	16.63	16.31	16.31	39300
1999-01-13	16.19	16.50	16.13	16.50	34900
1999-01-14	16.50	16.63	16.25	16.38	37500
1999-01-15	16.38	16.50	16.31	16.44	15500
1999-01-19	16.44	16.63	16.31	16.63	33400
1999-01-20	16.88	16.88	16.56	16.69	23400
1999-01-21	16.75	16.75	16.50	16.63	24900
1999-01-22	16.50	16.63	16.44	16.50	38300
1999-01-25	16.44	16.50	16.25	16.44	32400
1999-01-26	16.50	16.50	16.31	16.50	37200
1999-01-27	16.50	16.63	16.38	16.38	18200
1999-01-28	16.38	16.56	16.31	16.31	15500
1999-01-29	16.50	16.50	16.13	16.50	23800
1999-02-01	16.38	16.50	15.88	15.94	27700
1999-02-02	15.88	16.00	15.56	16.00	31900
1999-02-03	15.88	16.13	15.88	16.13	16200
1999-02-04	16.25	16.50	16.13	16.38	21500
1999-02-05	16.50	16.50	16.25	16.31	9200
1999-02-08	16.56	16.56	16.13	16.31	12400
1999-02-09	16.56	16.63	16.00	16.00	24800
1999-02-10	16.00	16.00	15.69	15.88	19800
1999-02-11	16.13	16.13	15.63	15.81	37400
1999-02-12	15.88	16.06	15.56	16.00	46500
1999-02-16	16.13	16.13	15.63	15.63	18400
1999-02-17	15.88	16.00	15.75	16.00	26800
1999-02-18	16.00	16.00	15.75	15.88	29800
1999-02-19	16.13	16.19	15.69	15.94	43900
1999-02-22	15.94	16.19	15.75	16.00	41500
1999-02-23	16.25	16.63	16.13	16.38	38400
1999-02-24	16.38	16.69	16.19	16.50	21000
1999-02-25	16.75	17.00	16.63	17.00	23200
1999-02-26	17.13	17.44	17.00	17.13	31600
1999-03-01	17.25	17.25	16.50	16.56	39100
1999-03-02	16.63	17.19	16.50	16.63	29100
1999-03-03	16.75	17.00	16.56	16.75	29600
1999-03-04	17.00	17.00	16.75	16.88	13400
1999-03-05	17.00	17.00	16.75	16.81	26600
1999-03-08	16.94	16.94	16.75	16.75	39500
1999-03-09	16.94	16.94	16.63	16.81	31100
1999-03-10	16.94	17.00	16.81	17.00	36100
1999-03-11	17.00	17.00	16.88	16.94	41500
1999-03-12	17.00	17.25	16.81	17.25	50700
1999-03-15	17.44	17.44	17.00	17.25	39000
1999-03-16	17.44	17.44	17.00	17.19	62400
1999-03-17	17.25	17.25	16.50	16.75	56800
1999-03-18	17.00	17.00	16.50	16.75	30400
1999-03-19	16.94	17.13	16.88	17.13	17000
1999-03-22	17.31	17.38	17.00	17.13	16900
1999-03-23	17.19	17.19	16.63	16.69	24200
1999-03-24	17.00	17.25	16.88	17.06	50500
1999-03-25	17.25	17.25	16.75	16.75	25400
1999-03-26	16.88	17.25	16.88	17.06	32200
1999-03-29	16.81	17.19	16.81	17.06	31600
1999-03-30	17.19	17.19	16.94	17.13	5700
1999-03-31	17.06	17.25	16.81	17.25	34900
1999-04-01	17.25	17.25	16.63	16.69	32500
1999-04-05	16.75	16.94	16.50	16.63	19100
1999-04-06	16.81	17.06	16.63	16.75	19200
1999-04-07	16.63	16.75	16.25	16.25	15500
1999-04-08	16.38	16.38	16.06	16.25	71200
1999-04-09	16.38	17.00	16.38	16.94	22600
1999-04-12	17.00	17.38	16.94	17.31	28000
1999-04-13	17.38	17.44	17.13	17.38	19100
1999-04-14	17.38	17.44	17.19	17.38	25800
1999-04-15	17.44	17.50	17.00	17.38	35500
1999-04-16	17.44	17.94	17.38	17.88	77400
1999-04-19	17.94	18.00	17.50	17.94	35000
1999-04-20	17.94	18.00	17.75	17.94	11400
1999-04-21	17.94	18.25	17.88	18.13	38800
1999-04-22	18.25	18.25	17.81	17.94	24900
1999-04-23	18.19	18.25	18.06	18.13	14800
1999-04-26	18.13	18.19	17.81	17.81	97100
1999-04-27	17.69	18.25	17.69	18.13	69000
1999-04-28	18.00	18.25	18.00	18.06	18800
1999-04-29	18.06	18.25	17.88	18.13	27400
1999-04-30	18.31	18.50	18.13	18.38	56600
1999-05-03	18.63	18.75	18.50	18.63	69100
1999-05-04	18.69	18.94	18.69	18.69	80900
1999-05-05	18.69	18.88	18.25	18.69	30200
1999-05-06	18.69	19.00	18.50	18.81	43500
1999-05-07	18.94	19.00	18.81	19.00	31300
1999-05-10	19.00	19.50	18.88	19.50	45900
1999-05-11	19.38	19.63	18.88	19.13	42300
1999-05-12	19.13	19.94	19.00	19.94	43000
1999-05-13	20.00	20.00	19.25	19.25	24900
1999-05-14	19.00	19.19	18.75	18.75	14200
1999-05-17	18.81	19.13	18.63	18.63	14900
1999-05-18	18.88	19.00	18.25	18.25	117600
1999-05-19	18.38	18.88	18.25	18.81	16500
1999-05-20	19.00	19.00	18.38	18.38	11000
1999-05-21	18.25	18.94	18.25	18.94	37800
1999-05-24	18.88	19.00	18.63	18.75	41200
1999-05-25	18.75	19.13	18.63	18.69	36800
1999-05-26	18.94	19.13	18.88	19.13	19700
1999-05-27	19.00	19.13	18.88	19.00	17200
1999-05-28	19.13	19.13	18.75	18.81	24800
1999-06-01	18.56	18.75	18.56	18.69	64400
1999-06-02	18.75	18.75	18.38	18.56	44800
1999-06-03	18.63	18.63	18.25	18.63	28700
1999-06-04	18.13	18.19	17.88	18.13	1064600
1999-06-07	18.13	18.13	17.75	18.06	85000
1999-06-08	18.19	18.31	18.06	18.06	41600
1999-06-09	18.13	18.13	18.06	18.13	40500
1999-06-10	18.13	18.19	17.81	18.00	80300
1999-06-11	17.88	18.00	17.81	17.88	12800
1999-06-14	17.88	17.88	17.63	17.63	70700
1999-06-15	17.50	18.00	17.50	18.00	71500
1999-06-16	18.00	18.00	17.75	17.88	17300
1999-06-17	17.88	18.13	17.81	18.06	37900
1999-06-18	18.06	18.25	18.00	18.19	22100
1999-06-21	18.25	18.25	18.06	18.25	17000
1999-06-22	18.13	18.19	18.06	18.19	11300
1999-06-23	18.00	18.19	18.00	18.19	52400
1999-06-24	18.00	18.25	18.00	18.06	19500
1999-06-25	18.19	18.19	17.94	17.94	70500
1999-06-28	17.63	18.00	17.63	17.88	11900
1999-06-29	18.00	18.00	17.63	17.75	21900
1999-06-30	17.88	17.94	17.38	17.63	58900
1999-07-01	17.75	17.81	17.63	17.75	52100
1999-07-02	17.88	18.13	17.50	17.50	43000
1999-07-06	17.38	17.75	17.31	17.44	13000
1999-07-07	17.63	17.75	17.63	17.69	58300
1999-07-08	17.81	17.88	17.56	17.75	28500
1999-07-09	17.94	17.94	17.63	17.69	4500
1999-07-12	17.75	17.75	17.38	17.56	45600
1999-07-13	17.50	17.69	17.44	17.69	31400
1999-07-14	17.94	18.00	17.69	17.88	30900
1999-07-15	17.94	18.00	17.56	18.00	88500
1999-07-16	18.00	18.00	17.00	17.63	51600
1999-07-19	17.63	17.75	17.50	17.75	36900
1999-07-20	17.75	17.75	17.25	17.38	41600
1999-07-21	17.19	17.25	16.94	17.25	28600
1999-07-22	17.38	17.50	17.25	17.50	23000
1999-07-23	17.56	17.56	17.44	17.44	3200
1999-07-26	17.44	17.44	17.13	17.44	18500
1999-07-27	17.50	17.50	17.25	17.31	24500
1999-07-28	17.00	17.50	17.00	17.38	33900
1999-07-29	17.13	17.31	17.13	17.31	16900
1999-07-30	17.19	17.25	17.00	17.25	72200
1999-08-02	17.38	17.38	17.13	17.31	39200
1999-08-03	17.25	17.31	16.94	17.00	16300
1999-08-04	17.00	17.00	16.81	16.88	19600
1999-08-05	17.00	17.00	16.56	16.81	20400
1999-08-06	16.81	16.81	16.31	16.56	39500
1999-08-09	16.56	16.56	16.38	16.44	20000
1999-08-10	16.25	16.44	16.00	16.06	87400
1999-08-11	16.06	16.06	15.75	15.81	46900
1999-08-12	15.94	15.94	15.38	15.44	49000
1999-08-13	15.69	15.75	15.63	15.69	20000
1999-08-16	15.69	15.75	15.63	15.75	16200
1999-08-17	15.75	15.88	15.63	15.75	95600
1999-08-18	15.75	15.75	15.63	15.69	14700
1999-08-19	15.63	15.63	15.50	15.56	16800
1999-08-20	15.50	15.75	15.44	15.69	42700
1999-08-23	15.75	15.75	15.50	15.63	22600
1999-08-24	15.75	15.75	15.50	15.75	53700
1999-08-25	15.63	15.63	15.13	15.44	138200
1999-08-26	15.63	15.63	15.13	15.56	27800
1999-08-27	15.56	15.63	15.19	15.50	40500
1999-08-30	15.63	15.63	15.13	15.19	22800
1999-08-31	15.44	15.44	15.19	15.31	18100
1999-09-01	15.50	15.56	15.13	15.50	18700
1999-09-02	15.56	15.56	15.31	15.50	16000
1999-09-03	15.63	15.75	15.38	15.63	9900
1999-09-07	15.69	15.69	15.50	15.63	25600
1999-09-08	15.38	15.56	15.19	15.56	38900
1999-09-09	15.56	15.56	15.31	15.56	16200
1999-09-10	15.56	15.56	15.44	15.50	7900
1999-09-13	15.50	15.56	15.25	15.31	19100
1999-09-14	15.44	15.44	15.31	15.31	7900
1999-09-15	15.44	15.44	15.13	15.31	29600
1999-09-16	15.38	15.38	15.13	15.19	18800
1999-09-17	15.25	15.38	15.19	15.31	19500
1999-09-20	15.50	16.25	15.50	15.69	40800
1999-09-21	15.69	15.69	15.13	15.19	42800
1999-09-22	15.31	15.38	15.06	15.19	35600
1999-09-23	15.31	15.50	15.00	15.00	34300
1999-09-24	15.00	15.25	15.00	15.13	43500
1999-09-27	15.38	15.44	15.13	15.38	10800
1999-09-28	15.00	15.00	14.75	14.88	17700
1999-09-29	14.94	14.94	14.63	14.81	24800
1999-09-30	14.81	14.81	14.25	14.63	33500
1999-10-01	14.75	14.75	14.13	14.31	69600
1999-10-04	14.31	14.31	13.38	13.50	248700
1999-10-05	14.00	14.31	13.75	14.31	97400
1999-10-06	14.31	14.38	14.06	14.19	75500
1999-10-07	14.38	14.38	14.00	14.19	41700
1999-10-08	14.19	14.19	13.88	14.06	24200
1999-10-11	14.13	14.19	14.00	14.13	51200
1999-10-12	14.13	14.25	14.06	14.13	46600
1999-10-13	14.19	14.19	14.00	14.00	43300
1999-10-14	14.13	14.19	13.75	13.81	87300
1999-10-15	13.63	13.94	13.63	13.94	80100
1999-10-18	14.00	14.06	13.75	14.00	19200
1999-10-19	14.06	14.06	13.94	13.94	64600
1999-10-20	14.00	14.00	13.75	13.88	41600
1999-10-21	13.88	13.88	13.69	13.88	27500
1999-10-22	13.94	13.94	13.69	13.75	56500
1999-10-25	13.75	13.75	13.50	13.50	132000
1999-10-26	13.50	13.50	13.31	13.50	78000
1999-10-27	13.50	13.88	13.38	13.88	152700
1999-10-28	13.88	14.13	13.81	13.88	140100
1999-10-29	13.63	14.25	13.63	14.06	113000
1999-11-01	14.00	14.13	13.88	14.06	95300
1999-11-02	14.13	14.19	14.00	14.00	82300
1999-11-03	14.13	14.13	14.00	14.00	63000
1999-11-04	14.00	14.06	13.94	14.00	25600
1999-11-05	14.00	14.19	13.94	14.13	36800
1999-11-08	14.06	14.31	14.00	14.31	66300
1999-11-09	14.19	14.44	14.19	14.31	150200
1999-11-10	14.31	14.38	13.75	13.75	82600
1999-11-11	13.50	14.06	13.50	13.81	52000
1999-11-12	13.94	14.13	13.63	13.88	65400
1999-11-15	13.94	14.25	13.88	13.88	74000
1999-11-16	14.00	14.00	13.81	13.88	39100
1999-11-17	13.81	14.00	13.63	13.88	54300
1999-11-18	13.94	13.94	13.75	13.81	21400
1999-11-19	13.94	13.94	13.63	13.75	39100
1999-11-22	13.81	13.88	13.69	13.69	40000
1999-11-23	13.81	13.88	13.06	13.13	68700
1999-11-24	13.06	13.63	12.88	13.38	67900
1999-11-26	13.25	13.38	13.06	13.19	25600
1999-11-29	13.19	13.44	13.00	13.13	71800
1999-11-30	13.13	13.38	13.00	13.13	68900
1999-12-01	13.19	13.50	13.00	13.06	46700
1999-12-02	13.19	13.44	12.94	13.19	40100
1999-12-03	13.31	13.44	13.06	13.25	44300
1999-12-06	13.00	13.38	13.00	13.25	70500
1999-12-07	13.13	13.38	13.13	13.13	72400
1999-12-08	13.25	13.44	12.88	13.06	71400
1999-12-09	13.06	13.25	12.56	13.00	64400
1999-12-10	12.50	12.88	12.50	12.75	83500
1999-12-13	12.75	12.88	12.50	12.75	80200
1999-12-14	12.75	12.94	12.75	12.94	72500
1999-12-15	13.00	13.38	13.00	13.25	143000
1999-12-16	13.19	13.25	12.88	13.00	68800
1999-12-17	13.00	13.63	13.00	13.50	89000
1999-12-20	13.56	13.69	13.06	13.44	78300
1999-12-21	13.44	13.56	13.38	13.38	46300
1999-12-22	13.13	13.69	13.13	13.44	79600
1999-12-23	13.19	13.44	13.19	13.38	47700
1999-12-27	13.13	13.44	13.13	13.31	67400
1999-12-28	13.13	13.44	13.13	13.31	79600
1999-12-29	13.00	13.31	12.88	13.25	100500
1999-12-30	13.13	13.25	12.94	13.00	158800
1999-12-31	13.13	13.31	13.00	13.19	45000
2000-01-03	13.06	13.38	12.94	13.19	27200
2000-01-04	13.31	13.31	13.06	13.25	19600
2000-01-05	13.13	13.56	13.00	13.56	68100
2000-01-06	13.56	14.13	13.56	14.06	110500
2000-01-07	14.06	14.50	14.00	14.44	77500
2000-01-10	14.69	14.75	13.81	13.94	59800
2000-01-11	14.06	14.44	14.06	14.38	37700
2000-01-12	14.50	14.50	14.06	14.31	87900
2000-01-13	14.31	14.31	13.75	14.13	59300
2000-01-14	14.19	14.25	13.81	14.00	13400
2000-01-18	13.75	13.75	13.38	13.63	99000
2000-01-19	13.50	13.63	13.38	13.56	39400
2000-01-20	13.63	14.00	13.50	14.00	66200
2000-01-21	13.88	14.13	13.75	13.88	80500
2000-01-24	13.94	13.94	13.50	13.75	27400
2000-01-25	13.50	13.88	13.50	13.88	32500
2000-01-26	13.75	13.94	13.75	13.81	13600
2000-01-27	13.88	14.13	13.75	14.00	61200
2000-01-28	14.00	14.00	13.69	13.88	25500
2000-01-31	13.81	14.00	13.75	14.00	34700
2000-02-01	14.00	14.13	13.94	14.00	27700
2000-02-02	14.13	14.13	14.00	14.06	21800
2000-02-03	14.13	14.13	14.00	14.00	34100
2000-02-04	13.94	14.06	13.94	14.06	12900
2000-02-07	13.81	14.13	13.75	14.13	79600
2000-02-08	14.00	14.13	13.94	13.94	40000
2000-02-09	13.94	14.13	13.88	14.00	47000
2000-02-10	13.94	14.00	13.69	13.69	57500
2000-02-11	13.69	13.75	13.38	13.56	22800
2000-02-14	13.63	13.63	13.00	13.19	109700
2000-02-15	13.31	14.13	13.31	13.94	64200
2000-02-16	14.00	14.00	13.81	13.94	40000
2000-02-17	13.81	13.94	13.63	13.94	39100
2000-02-18	13.88	13.94	13.81	13.81	14000
2000-02-22	13.94	13.94	13.13	13.13	24500
2000-02-23	13.19	13.75	13.19	13.75	53000
2000-02-24	13.75	14.00	13.75	13.88	28400
2000-02-25	13.88	14.00	13.88	13.88	38700
2000-02-28	14.00	14.13	13.63	14.13	37100
2000-02-29	14.06	14.19	13.75	13.88	72800
2000-03-01	14.00	14.00	13.63	13.75	19400
2000-03-02	13.88	13.88	13.50	13.56	17100
2000-03-03	13.56	13.63	12.94	13.00	341700
2000-03-06	13.00	13.00	12.69	12.75	71700
2000-03-07	12.75	12.75	12.06	12.63	74400
2000-03-08	12.69	12.94	12.63	12.88	21700
2000-03-09	12.94	13.13	12.69	12.75	290200
2000-03-10	12.75	12.75	12.00	12.00	212700
2000-03-13	12.13	12.13	11.75	11.75	68500
2000-03-14	11.75	12.44	11.75	11.94	163500
2000-03-15	11.88	11.94	10.88	11.13	423100
2000-03-16	11.25	12.31	11.25	12.31	188200
2000-03-17	12.31	13.50	12.31	13.50	174800
2000-03-20	13.38	13.38	12.50	13.00	77700
2000-03-21	12.75	13.13	12.50	12.63	261500
2000-03-22	12.50	12.63	12.44	12.56	130400
2000-03-23	12.63	13.00	12.63	12.81	67700
2000-03-24	13.00	13.50	13.00	13.38	155300
2000-03-27	13.75	14.00	13.44	13.75	80500
2000-03-28	13.75	14.75	13.44	13.69	115200
2000-03-29	13.25	13.63	13.06	13.19	83300
2000-03-30	13.25	13.75	13.25	13.25	25900
2000-03-31	13.38	13.50	12.88	13.19	26100
2000-04-03	13.06	13.75	13.00	13.75	71900
2000-04-04	13.63	13.63	12.63	13.25	55700
2000-04-05	13.13	13.44	13.00	13.13	52900
2000-04-06	13.25	13.25	12.75	12.81	37300
2000-04-07	12.81	13.00	12.75	12.94	64300
2000-04-10	12.94	12.94	12.69	12.69	51200
2000-04-11	12.69	12.88	12.69	12.69	21200
2000-04-12	12.81	13.38	12.81	13.13	54800
2000-04-13	13.06	13.25	12.81	12.81	23700
2000-04-14	12.94	12.94	12.50	12.50	60000
2000-04-17	12.63	13.00	12.00	12.94	46900
2000-04-18	13.25	13.25	12.63	13.00	52000
2000-04-19	12.88	13.00	12.75	12.88	3500
2000-04-20	12.94	13.00	12.81	12.94	19500
2000-04-24	12.94	13.13	12.75	12.75	54000
2000-04-25	12.88	13.06	12.88	13.00	47100
2000-04-26	13.00	13.75	13.00	13.25	47300
2000-04-27	13.38	13.50	13.13	13.44	36600
2000-04-28	13.44	13.69	13.25	13.63	46100
2000-05-01	13.50	13.63	13.44	13.50	35900
2000-05-02	13.50	13.75	13.38	13.69	105500
2000-05-03	13.38	13.75	13.38	13.75	41200
2000-05-04	13.75	13.88	13.69	13.75	97600
2000-05-05	13.88	13.88	13.63	13.69	29300
2000-05-08	13.69	13.69	13.25	13.63	41600
2000-05-09	13.50	13.63	13.31	13.63	33900
2000-05-10	13.50	13.63	13.25	13.50	24000
2000-05-11	13.63	13.75	13.56	13.75	35300
2000-05-12	13.75	13.94	13.63	13.88	47700
2000-05-15	13.88	13.94	13.69	13.94	17900
2000-05-16	13.88	14.00	13.75	14.00	39600
2000-05-17	13.88	13.94	13.69	13.94	48800
2000-05-18	13.81	14.00	13.75	14.00	36200
2000-05-19	14.00	14.00	13.75	13.94	99600
2000-05-22	13.94	13.94	13.75	13.81	42400
2000-05-23	13.81	13.81	13.63	13.69	61500
2000-05-24	13.69	13.69	13.50	13.63	86700
2000-05-25	13.63	13.63	13.25	13.31	62500
2000-05-26	13.13	13.19	12.50	12.69	139500
2000-05-30	12.69	12.88	12.69	12.81	60700
2000-05-31	12.88	13.63	12.88	13.63	46200
2000-06-01	13.38	13.50	13.00	13.38	30700
2000-06-02	13.38	13.69	13.31	13.69	15000
2000-06-05	13.63	13.69	13.31	13.69	39500
2000-06-06	13.69	13.88	13.50	13.69	49000
2000-06-07	13.56	13.75	13.38	13.75	14700
2000-06-08	13.63	13.94	13.63	13.75	32100
2000-06-09	13.75	13.81	13.56	13.81	51800
2000-06-12	13.81	13.94	13.75	13.88	36700
2000-06-13	13.81	14.44	13.81	14.25	137900
2000-06-14	14.38	14.50	14.13	14.50	33900
2000-06-15	14.63	14.75	14.31	14.63	97200
2000-06-16	14.56	14.75	14.38	14.69	51000
2000-06-19	14.63	14.69	14.38	14.63	36700
2000-06-20	14.69	14.69	14.06	14.19	29200
2000-06-21	14.31	14.50	14.00	14.44	32700
2000-06-22	14.44	14.44	14.31	14.38	23500
2000-06-23	14.31	14.50	14.31	14.38	16100
2000-06-26	14.50	14.50	14.13	14.38	32100
2000-06-27	14.25	15.00	14.25	15.00	68600
2000-06-28	14.19	14.25	13.88	14.25	35800
2000-06-29	14.13	14.13	13.81	14.00	24500
2000-06-30	13.94	14.00	13.80	13.83	23200
2000-07-03	13.88	14.38	13.88	14.25	15200
2000-07-05	14.19	14.19	14.00	14.13	8100
2000-07-06	14.13	14.25	14.00	14.25	19300
2000-07-07	14.25	14.38	14.25	14.38	53900
2000-07-10	14.38	14.50	14.25	14.50	70200
2000-07-11	14.50	14.56	14.44	14.50	56700
2000-07-12	14.50	14.63	14.50	14.56	24200
2000-07-13	14.63	14.63	14.25	14.56	35400
2000-07-14	14.63	14.69	14.50	14.63	19900
2000-07-17	14.50	14.63	14.06	14.25	40400
2000-07-18	14.31	14.31	14.06	14.19	20300
2000-07-19	14.00	14.06	13.63	13.75	26200
2000-07-20	13.63	13.75	13.00	13.19	48400
2000-07-21	13.25	13.75	13.25	13.50	32200
2000-07-24	13.38	13.50	13.13	13.44	21400
2000-07-25	13.44	13.56	13.13	13.44	60100
2000-07-26	13.44	13.50	13.13	13.13	36500
2000-07-27	13.00	13.00	12.25	12.25	74200
2000-07-28	12.38	12.44	11.63	12.06	66100
2000-07-31	12.13	12.31	12.06	12.31	68100
2000-08-01	12.44	13.25	12.44	12.94	69100
2000-08-02	12.88	13.13	12.50	12.88	80100
2000-08-03	12.75	12.75	12.38	12.69	38300
2000-08-04	12.50	12.75	12.38	12.75	56000
2000-08-07	12.63	12.63	12.25	12.44	103000
2000-08-08	12.38	12.50	12.38	12.50	78000
2000-08-09	12.50	12.50	12.25	12.38	101800
2000-08-10	12.38	12.44	12.31	12.44	71000
2000-08-11	12.44	12.44	12.38	12.44	46200
2000-08-14	12.38	12.44	12.38	12.44	40800
2000-08-15	12.44	12.44	12.31	12.38	59100
2000-08-16	12.31	12.38	12.31	12.38	38300
2000-08-17	12.31	12.31	12.25	12.31	42900
2000-08-18	12.25	12.25	12.06	12.19	81400
2000-08-21	12.19	12.25	12.06	12.13	32800
2000-08-22	12.06	12.19	12.06	12.13	22600
2000-08-23	12.06	12.13	12.06	12.13	48300
2000-08-24	12.00	12.06	11.50	11.69	95100
2000-08-25	11.75	11.75	11.38	11.50	132900
2000-08-28	11.50	11.56	10.81	10.94	129100
2000-08-29	10.69	10.75	10.00	10.44	439400
2000-08-30	10.38	10.88	10.31	10.81	236400
2000-08-31	10.81	10.88	10.63	10.88	156600
2000-09-01	10.88	10.94	10.63	10.69	158100
2000-09-05	10.69	10.94	10.63	10.94	212000
2000-09-06	11.00	11.13	10.81	10.94	135800
2000-09-07	10.94	11.56	10.94	11.56	259000
2000-09-08	11.56	11.75	11.44	11.69	166000
2000-09-11	11.69	11.81	11.31	11.38	78700
2000-09-12	11.38	11.56	11.25	11.44	94000
2000-09-13	11.38	11.50	11.38	11.50	37500
2000-09-14	11.44	11.44	11.31	11.44	129700
2000-09-15	11.38	11.44	11.06	11.25	111800
2000-09-18	11.25	11.31	11.06	11.19	110900
2000-09-19	11.19	11.19	11.13	11.19	25900
2000-09-20	11.19	11.44	11.13	11.44	50100
2000-09-21	11.31	11.44	11.31	11.38	55400
2000-09-22	11.31	11.38	11.13	11.31	40700
2000-09-25	11.31	11.31	11.13	11.13	43100
2000-09-26	11.13	11.19	10.75	10.75	88900
2000-09-27	10.31	12.00	10.19	11.31	228600
2000-09-28	11.38	11.38	10.38	10.63	205600
2000-09-29	10.69	10.75	10.50	10.63	125200
2000-10-02	10.69	10.69	10.50	10.56	81600
2000-10-03	10.56	10.81	10.50	10.75	80300
2000-10-04	10.81	11.25	10.81	11.13	166200
2000-10-05	11.13	11.13	10.88	10.94	54000
2000-10-06	10.88	10.94	10.88	10.94	77900
2000-10-09	10.81	10.88	10.50	10.88	123600
2000-10-10	10.81	10.88	10.63	10.75	85100
2000-10-11	10.81	11.13	10.75	11.06	120800
2000-10-12	11.19	11.25	10.75	10.81	124600
2000-10-13	10.81	11.13	10.75	11.06	59900
2000-10-16	11.19	11.25	10.81	11.00	74400
2000-10-17	11.13	11.13	11.00	11.00	46000
2000-10-18	11.00	11.13	10.88	11.13	63400
2000-10-19	11.13	11.50	11.13	11.44	62700
2000-10-20	11.50	11.69	11.50	11.63	136400
2000-10-23	11.63	11.63	11.50	11.50	143100
2000-10-24	11.50	11.75	11.25	11.31	260400
2000-10-25	11.25	11.31	11.00	11.00	76300
2000-10-26	11.06	11.38	11.06	11.31	55500
2000-10-27	11.31	11.31	11.00	11.00	102000
2000-10-30	11.06	11.06	10.81	10.94	86700
2000-10-31	10.94	11.13	10.88	11.06	57100
2000-11-01	11.06	11.50	11.06	11.44	59600
2000-11-02	11.44	12.00	11.44	11.88	80700
2000-11-03	11.88	11.88	11.56	11.81	65300
2000-11-06	12.00	12.13	11.50	11.88	169100
2000-11-07	11.81	12.19	11.81	12.00	228900
2000-11-08	12.00	12.06	11.63	11.69	7600
2000-11-09	11.50	11.75	11.50	11.56	16900
2000-11-10	11.56	11.88	11.56	11.81	11300
2000-11-13	11.69	11.75	11.50	11.69	27400
2000-11-14	11.69	11.81	11.63	11.69	30200
2000-11-15	11.69	11.69	11.56	11.69	48900
2000-11-16	11.69	11.88	11.50	11.56	96700
2000-11-17	11.69	11.81	11.63	11.75	25700
2000-11-20	11.50	11.81	11.50	11.81	43600
2000-11-21	11.75	11.88	11.69	11.81	49200
2000-11-22	11.69	11.81	11.50	11.63	32700
2000-11-24	11.75	11.75	11.50	11.63	86300
2000-11-27	11.56	11.75	11.44	11.44	202500
2000-11-28	11.50	11.69	11.38	11.56	65800
2000-11-29	11.75	11.75	11.56	11.56	39200
2000-11-30	11.69	11.81	11.56	11.56	59500
2000-12-01	11.63	11.63	11.38	11.50	74100
2000-12-04	11.50	11.75	11.50	11.56	31100
2000-12-05	11.63	11.75	11.50	11.56	41500
2000-12-06	11.56	11.75	11.56	11.63	44600
2000-12-07	11.56	11.81	11.50	11.69	60200
2000-12-08	11.56	11.75	11.56	11.75	39600
2000-12-11	11.75	11.88	11.56	11.69	51100
2000-12-12	11.75	11.88	11.56	11.88	33500
2000-12-13	11.63	11.69	11.56	11.56	32500
2000-12-14	11.56	11.63	11.50	11.63	28600
2000-12-15	11.56	12.25	11.50	12.25	90400
2000-12-18	12.25	12.63	12.06	12.25	55800
2000-12-19	12.13	12.31	11.75	11.88	35300
2000-12-20	11.94	11.94	11.50	11.56	132100
2000-12-21	11.69	12.06	11.50	11.50	91400
2000-12-22	11.50	11.88	11.50	11.56	54600
2000-12-26	11.56	12.25	11.50	12.06	102200
2000-12-27	11.50	11.69	11.50	11.63	46500
2000-12-28	11.56	11.63	11.31	11.38	79500
2000-12-29	11.44	11.50	11.00	11.00	71100
2001-01-02	11.25	11.75	11.25	11.63	57700
2001-01-03	11.63	12.25	11.63	12.06	66600
2001-01-04	12.13	13.25	12.13	13.25	74900
2001-01-05	13.25	13.38	12.88	13.13	57600
2001-01-08	13.25	13.25	12.75	12.94	67600
2001-01-09	13.00	13.31	13.00	13.13	67000
2001-01-10	13.19	13.50	13.19	13.38	59900
2001-01-11	13.44	13.50	13.19	13.44	46900
2001-01-12	13.38	13.69	13.38	13.44	22000
2001-01-16	13.44	13.75	13.38	13.69	49300
2001-01-17	13.75	13.75	12.00	12.00	111500
2001-01-18	12.25	13.13	12.25	12.75	76100
2001-01-19	12.75	13.13	12.75	13.06	21400
2001-01-22	13.13	13.50	13.13	13.38	29400
2001-01-23	13.31	13.50	13.25	13.38	63400
2001-01-24	13.31	13.88	13.31	13.56	24100
2001-01-25	13.50	13.81	13.50	13.56	28800
2001-01-26	13.56	13.94	13.56	13.75	73000
2001-01-29	13.81	14.00	13.75	13.84	40000
2001-01-30	13.85	14.00	13.76	13.84	82200
2001-01-31	13.94	14.00	13.76	13.76	64800
2001-02-01	13.95	14.00	13.85	13.99	84100
2001-02-02	14.00	14.00	13.75	13.85	29500
2001-02-05	13.95	14.00	13.43	13.43	54000
2001-02-06	13.33	13.75	13.20	13.65	39200
2001-02-07	13.60	13.90	13.50	13.60	53500
2001-02-08	13.57	13.92	13.57	13.78	47400
2001-02-09	13.79	14.00	13.75	14.00	81200
2001-02-12	14.00	14.00	13.77	13.90	68400
2001-02-13	13.91	14.06	13.88	14.00	78300
2001-02-14	14.06	14.06	13.80	13.98	48600
2001-02-15	14.00	14.09	13.93	14.09	99600
2001-02-16	14.09	14.15	14.00	14.05	63000
2001-02-20	14.01	14.15	14.00	14.01	89800
2001-02-21	14.01	14.08	14.01	14.05	71200
2001-02-22	14.05	14.10	14.05	14.07	48500
2001-02-23	14.08	14.20	14.08	14.16	42700
2001-02-26	14.30	14.30	14.05	14.24	43100
2001-02-27	14.29	14.29	14.07	14.08	63000
2001-02-28	14.08	14.08	13.85	13.85	63800
2001-03-01	13.95	13.99	13.75	13.76	14500
2001-03-02	13.86	14.13	13.75	13.99	58400
2001-03-05	13.99	14.20	13.99	14.05	87400
2001-03-06	14.15	14.40	14.10	14.29	68400
2001-03-07	14.40	14.48	14.35	14.40	124400
2001-03-08	14.40	15.00	14.40	14.87	213600
2001-03-09	14.85	14.86	14.65	14.74	69000
2001-03-12	14.74	14.75	14.30	14.36	30400
2001-03-13	14.38	14.59	14.00	14.53	42000
2001-03-14	14.43	14.70	14.15	14.52	40600
2001-03-15	14.52	14.68	14.47	14.60	95000
2001-03-16	14.62	14.69	14.55	14.61	65400
2001-03-19	14.62	14.95	14.62	14.80	79100
2001-03-20	14.86	15.00	14.86	14.99	62300
2001-03-21	14.98	15.00	14.93	14.95	32400
2001-03-22	14.93	14.93	14.58	14.80	112300
2001-03-23	14.70	14.98	14.60	14.70	28200
2001-03-26	14.70	14.85	14.45	14.48	318900
2001-03-27	14.50	14.60	14.46	14.59	51400
2001-03-28	14.24	14.49	14.15	14.25	33600
2001-03-29	14.30	14.32	14.10	14.21	24100
2001-03-30	14.30	14.38	13.90	14.24	92200
2001-04-02	14.14	14.44	14.02	14.30	69100
2001-04-03	14.35	14.43	14.05	14.05	48800
2001-04-04	14.05	14.50	14.05	14.27	45700
2001-04-05	14.27	14.62	14.26	14.47	56200
2001-04-06	14.25	14.33	14.05	14.06	45100
2001-04-09	14.15	14.20	13.85	13.92	144700
2001-04-10	14.02	14.20	13.90	13.92	195000
2001-04-11	14.02	14.25	14.02	14.22	76400
2001-04-12	14.30	14.40	14.00	14.00	98400
2001-04-16	14.10	14.40	13.95	13.95	75200
2001-04-17	14.30	14.34	14.12	14.30	53200
2001-04-18	14.45	14.49	14.35	14.40	98600
2001-04-19	14.40	14.40	14.05	14.35	105900
2001-04-20	14.40	14.64	14.25	14.60	210500
2001-04-23	14.60	15.50	14.50	15.28	171700
2001-04-24	15.30	15.40	15.15	15.30	120900
2001-04-25	15.35	15.44	15.20	15.44	72700
2001-04-26	15.90	15.90	15.64	15.90	72600
2001-04-27	16.05	16.22	16.00	16.01	74100
2001-04-30	16.01	16.15	15.80	15.80	58800
2001-05-01	15.80	15.80	15.48	15.80	29100
2001-05-02	15.70	15.90	15.59	15.70	58300
2001-05-03	15.70	15.80	15.70	15.76	27500
2001-05-04	15.76	16.31	15.68	16.31	86300
2001-05-07	16.50	16.50	16.22	16.38	75300
2001-05-08	16.38	16.39	16.05	16.05	37800
2001-05-09	16.15	16.25	16.00	16.11	28200
2001-05-10	16.00	16.28	16.00	16.11	11700
2001-05-11	16.01	16.12	15.85	16.05	21500
2001-05-14	16.15	16.50	16.15	16.32	20600
2001-05-15	16.33	16.52	16.32	16.40	35100
2001-05-16	16.25	16.38	15.87	16.25	32800
2001-05-17	16.10	16.25	15.70	15.96	45600
2001-05-18	15.80	15.94	15.55	15.80	30400
2001-05-21	15.80	16.25	15.80	16.10	25100
2001-05-22	16.25	16.72	16.25	16.58	45400
2001-05-23	16.52	16.79	16.52	16.57	32900
2001-05-24	16.65	16.74	16.26	16.26	92400
2001-05-25	16.38	16.60	16.30	16.36	21600
2001-05-29	16.50	16.74	16.32	16.32	36800
2001-05-30	16.32	16.50	16.25	16.25	12000
2001-05-31	16.26	16.65	16.26	16.26	42200
2001-06-01	16.28	16.90	16.25	16.90	15700
2001-06-04	16.88	16.90	16.65	16.90	37600
2001-06-05	17.20	17.60	17.20	17.60	91600
2001-06-06	17.50	17.76	17.13	17.60	129000
2001-06-07	17.60	17.90	17.60	17.75	95400
2001-06-08	17.65	17.75	17.60	17.74	25200
2001-06-11	17.75	17.75	17.61	17.73	32100
2001-06-12	17.75	17.85	17.71	17.75	46800
2001-06-13	17.75	18.14	17.75	17.94	61700
2001-06-14	17.94	17.95	17.80	17.82	37300
2001-06-15	17.87	18.25	17.80	18.20	72100
2001-06-18	18.20	18.32	17.58	17.80	64300
2001-06-19	17.80	17.99	17.70	17.85	20300
2001-06-20	17.75	18.00	17.75	17.91	97300
2001-06-21	18.00	18.10	17.85	18.00	23600
2001-06-22	18.00	18.15	17.96	17.96	60400
2001-06-25	18.00	18.20	18.00	18.10	48400
2001-06-26	18.03	18.64	18.03	18.64	52600
2001-06-27	18.05	18.19	17.90	17.97	57100
2001-06-28	17.92	18.09	17.90	17.97	57800
2001-06-29	18.00	18.34	17.90	18.25	88000
2001-07-02	18.16	18.65	17.95	18.35	56200
2001-07-03	18.25	18.26	18.05	18.24	11800
2001-07-05	18.33	18.40	18.20	18.25	28000
2001-07-06	18.25	18.30	18.00	18.00	13400
2001-07-09	18.00	18.18	17.86	17.91	22700
2001-07-10	17.80	17.80	16.65	16.96	118500
2001-07-11	16.90	17.20	16.85	16.85	57100
2001-07-12	17.00	17.45	16.90	17.35	38000
2001-07-13	17.20	17.67	17.15	17.51	12600
2001-07-16	17.60	17.60	17.40	17.42	73600
2001-07-17	17.50	18.02	17.50	17.79	24000
2001-07-18	18.03	18.03	17.70	17.70	20800
2001-07-19	17.90	18.00	17.77	17.90	19700
2001-07-20	18.00	18.08	18.00	18.06	30400
2001-07-23	18.09	18.09	17.95	17.95	24700
2001-07-24	18.00	18.00	17.80	17.98	10400
2001-07-25	17.85	17.99	17.80	17.99	8900
2001-07-26	18.00	18.00	16.85	17.28	76500
2001-07-27	17.40	17.85	17.15	17.40	25200
2001-07-30	17.40	17.55	17.15	17.25	19700
2001-07-31	17.37	17.65	17.31	17.40	22200
2001-08-01	17.40	17.79	17.38	17.79	14200
2001-08-02	17.10	17.25	16.60	17.20	81400
2001-08-03	17.40	17.45	17.15	17.15	47300
2001-08-06	17.20	17.30	16.85	16.90	33500
2001-08-07	17.05	17.29	16.90	17.20	19400
2001-08-08	17.32	17.42	17.20	17.21	12100
2001-08-09	17.36	17.70	17.16	17.70	31600
2001-08-10	17.75	17.78	17.35	17.65	20200
2001-08-13	17.65	17.88	17.35	17.35	25900
2001-08-14	17.50	17.98	17.50	17.76	28400
2001-08-15	17.85	17.95	17.65	17.84	12400
2001-08-16	17.70	18.10	17.55	18.09	55000
2001-08-17	18.00	18.20	17.70	17.70	59500
2001-08-20	17.80	18.00	17.70	18.00	28100
2001-08-21	18.00	18.23	17.80	17.85	49600
2001-08-22	18.00	18.25	18.00	18.15	45600
2001-08-23	18.20	18.40	17.81	17.81	50100
2001-08-24	17.92	18.25	17.92	18.25	30200
2001-08-27	18.25	18.25	17.75	17.82	11700
2001-08-28	17.95	18.20	17.73	17.73	58800
2001-08-29	17.71	17.90	17.40	17.60	35500
2001-08-30	17.42	17.65	17.25	17.25	16700
2001-08-31	17.20	17.50	17.05	17.05	47300
2001-09-04	17.18	17.49	16.84	16.84	52600
2001-09-05	16.95	17.32	16.95	17.14	55400
2001-09-06	17.02	17.04	16.55	16.55	29500
2001-09-07	16.55	16.85	16.01	16.45	113700
2001-09-10	16.30	16.90	16.30	16.85	36900
2001-09-17	16.80	17.05	16.65	16.75	47300
2001-09-18	16.90	17.80	16.90	17.33	58000
2001-09-19	17.23	17.33	16.76	17.05	151400
2001-09-20	16.90	17.02	16.40	16.92	57200
2001-09-21	16.17	16.25	15.60	15.95	86900
2001-09-24	16.00	16.55	16.00	16.45	39500
2001-09-25	16.45	17.00	16.32	16.77	57400
2001-09-26	16.70	16.70	16.50	16.55	119300
2001-09-27	16.68	16.80	16.55	16.60	103400
2001-09-28	16.72	16.90	16.62	16.90	51000
2001-10-01	16.90	16.90	16.50	16.73	22100
2001-10-02	16.75	16.75	16.50	16.55	54700
2001-10-03	16.65	16.85	16.55	16.70	30300
2001-10-04	16.70	16.84	16.61	16.78	53000
2001-10-05	16.60	16.85	16.25	16.80	46000
2001-10-08	16.70	16.90	16.40	16.40	50300
2001-10-09	16.52	16.80	16.48	16.69	55300
2001-10-10	16.55	16.90	16.55	16.90	48600
2001-10-11	16.90	16.99	16.65	16.66	31500
2001-10-12	16.75	16.85	16.45	16.55	30000
2001-10-15	16.70	16.75	16.53	16.65	42600
2001-10-16	16.72	16.72	16.50	16.50	37500
2001-10-17	16.50	16.70	16.10	16.10	101400
2001-10-18	15.85	16.48	15.85	16.40	32900
2001-10-19	16.50	16.52	16.20	16.50	13500
2001-10-22	16.55	16.70	16.51	16.51	32400
2001-10-23	16.51	16.58	16.35	16.35	74000
2001-10-24	16.48	16.52	16.25	16.25	25300
2001-10-25	16.20	16.25	16.05	16.25	27300
2001-10-26	16.40	16.53	16.00	16.20	36200
2001-10-29	16.05	16.30	16.03	16.05	70200
2001-10-30	16.15	16.48	16.05	16.07	49800
2001-10-31	16.20	16.70	16.18	16.70	32400
2001-11-01	16.70	16.70	16.10	16.50	66600
2001-11-02	16.37	16.50	16.18	16.28	30300
2001-11-05	16.40	16.55	16.30	16.55	23300
2001-11-06	16.54	16.65	16.50	16.64	42000
2001-11-07	16.62	16.90	16.40	16.66	44900
2001-11-08	16.70	16.85	16.45	16.72	61400
2001-11-09	16.85	17.55	16.85	17.45	75200
2001-11-12	17.35	18.00	17.17	18.00	33400
2001-11-13	18.00	18.25	17.81	18.00	52800
2001-11-14	18.15	18.15	17.87	18.00	28400
2001-11-15	18.00	18.20	18.00	18.01	10200
2001-11-16	18.10	18.10	17.80	18.00	14000
2001-11-19	18.10	18.11	17.65	17.94	26300
2001-11-20	18.04	18.12	17.87	17.88	14000
2001-11-21	17.87	18.14	17.87	18.03	10900
2001-11-23	18.04	18.14	17.98	18.00	5500
2001-11-26	17.92	18.00	17.82	17.95	20600
2001-11-27	18.05	18.05	17.66	17.70	69800
2001-11-28	17.80	18.02	17.65	17.81	58900
2001-11-29	17.95	18.15	17.80	18.15	54600
2001-11-30	18.15	18.44	17.80	17.80	46200
2001-12-03	17.95	17.99	17.80	17.89	23400
2001-12-04	17.99	18.15	17.90	18.00	62200
2001-12-05	18.11	18.30	18.05	18.10	39800
2001-12-06	17.95	18.04	17.70	17.70	46800
2001-12-07	17.75	18.05	17.75	18.00	38900
2001-12-10	17.90	18.05	17.81	17.95	32400
2001-12-11	18.10	18.43	17.90	18.15	34200
2001-12-12	18.30	19.00	18.18	19.00	203100
2001-12-13	18.88	19.02	18.70	18.86	77400
2001-12-14	18.90	18.99	18.81	18.99	34100
2001-12-17	18.96	19.25	18.80	18.95	55400
2001-12-18	18.95	19.61	18.90	19.00	63300
2001-12-19	19.15	19.24	19.00	19.00	40400
2001-12-20	19.20	19.55	19.01	19.07	37900
2001-12-21	19.20	19.50	19.10	19.48	67200
2001-12-24	19.60	19.60	19.30	19.35	26400
2001-12-26	18.79	19.05	18.68	18.85	28600
2001-12-27	18.89	19.15	18.89	19.08	50400
2001-12-28	19.25	19.45	19.25	19.43	48000
2001-12-31	19.68	19.68	19.31	19.35	51100
2002-01-02	19.35	19.35	18.90	19.24	56400
2002-01-03	19.24	19.30	19.03	19.14	61000
2002-01-04	19.10	19.30	18.97	19.10	41800
2002-01-07	19.05	19.15	18.96	19.03	22200
2002-01-08	19.38	19.38	18.96	19.15	53300
2002-01-09	19.10	19.40	19.10	19.20	108700
2002-01-10	19.30	19.47	19.30	19.33	55400
2002-01-11	19.30	19.50	19.12	19.25	20600
2002-01-14	19.25	19.31	19.05	19.15	24500
2002-01-15	19.35	19.89	19.20	19.70	56700
2002-01-16	19.65	19.74	19.30	19.30	92900
2002-01-17	19.25	19.95	19.12	19.80	72500
2002-01-18	19.80	19.95	19.65	19.80	82000
2002-01-22	19.90	19.99	19.31	19.80	68600
2002-01-23	19.90	20.00	19.71	19.98	76100
2002-01-24	19.97	20.25	19.89	20.20	90400
2002-01-25	20.15	20.45	20.00	20.20	100200
2002-01-28	20.18	20.40	20.14	20.15	54900
2002-01-29	20.40	20.40	20.17	20.18	46500
2002-01-30	20.20	20.85	20.20	20.85	79100
2002-01-31	20.85	20.85	20.00	20.35	81700
2002-02-01	20.34	20.45	19.90	19.90	60700
2002-02-04	20.05	20.14	19.35	19.69	95700
2002-02-05	19.35	20.22	19.35	20.21	167800
2002-02-06	20.15	20.15	19.88	19.95	62600
2002-02-07	20.05	20.20	19.96	20.06	31700
2002-02-08	20.30	20.30	20.10	20.20	40300
2002-02-11	20.20	20.35	19.99	20.09	34400
2002-02-12	20.09	20.09	19.85	20.05	14100
2002-02-13	20.05	20.18	19.81	20.18	20800
2002-02-14	20.18	20.18	19.90	19.90	31600
2002-02-15	20.00	20.20	19.95	20.10	60100
2002-02-19	19.90	20.00	19.90	19.97	10000
2002-02-20	19.97	20.15	19.96	20.09	48000
2002-02-21	20.05	20.13	19.90	19.90	55300
2002-02-22	19.95	20.10	19.80	20.10	21800
2002-02-25	20.00	20.50	20.00	20.45	46200
2002-02-26	20.35	20.52	20.15	20.15	26500
2002-02-27	20.10	20.50	20.05	20.05	25200
2002-02-28	20.15	20.63	20.10	20.55	78800
2002-03-01	20.45	20.74	20.44	20.73	48100
2002-03-04	20.85	20.95	20.58	20.61	53000
2002-03-05	20.80	21.10	20.75	20.80	63500
2002-03-06	20.85	21.47	20.85	21.45	51500
2002-03-07	21.35	21.36	20.95	21.22	44400
2002-03-08	21.05	21.26	21.00	21.02	92200
2002-03-11	21.00	21.25	20.71	21.12	54900
2002-03-12	21.00	21.24	20.90	21.00	22000
2002-03-13	21.10	21.24	20.78	21.18	31400
2002-03-14	21.03	21.33	20.93	21.25	132500
2002-03-15	21.00	21.55	20.95	21.30	83300
2002-03-18	21.55	21.99	21.42	21.60	77500
2002-03-19	21.76	22.02	21.76	21.95	44000
2002-03-20	21.92	21.95	21.80	21.80	38400
2002-03-21	21.90	22.50	21.81	22.50	67000
2002-03-22	22.40	22.55	22.10	22.10	72300
2002-03-25	22.15	22.60	22.10	22.25	49800
2002-03-26	22.00	22.45	21.85	22.15	50600
2002-03-27	22.28	22.48	22.16	22.48	54500
2002-03-28	22.60	22.65	22.35	22.60	52800
2002-04-01	22.75	22.75	22.50	22.70	35600
2002-04-02	22.60	22.65	22.40	22.40	37600
2002-04-03	22.48	22.70	22.40	22.40	32800
2002-04-04	22.55	22.70	22.42	22.70	23900
2002-04-05	22.70	23.00	22.64	22.85	36400
2002-04-08	22.95	23.00	22.80	22.90	25300
2002-04-09	22.94	23.00	22.89	22.95	33100
2002-04-10	23.00	23.00	22.85	22.90	86100
2002-04-11	23.05	23.11	22.75	22.75	51200
2002-04-12	22.85	23.50	22.82	23.50	127800
2002-04-15	23.50	23.50	23.25	23.50	87000
2002-04-16	23.50	23.85	23.00	23.00	89600
2002-04-17	23.30	23.45	23.10	23.10	44800
2002-04-18	23.25	23.29	23.09	23.09	73800
2002-04-19	23.48	23.50	23.28	23.28	24100
2002-04-22	23.40	23.53	23.25	23.51	32600
2002-04-23	23.40	23.50	23.10	23.10	46500
2002-04-24	23.15	23.46	22.85	23.01	48200
2002-04-25	22.90	23.40	22.90	23.10	30100
2002-04-26	23.10	23.13	22.65	22.65	18400
2002-04-29	22.55	22.85	22.00	22.85	56100
2002-04-30	23.00	23.15	22.65	23.15	87100
2002-05-01	23.30	23.30	23.10	23.25	45800
2002-05-02	23.27	23.40	23.05	23.05	54100
2002-05-03	22.85	23.25	22.85	23.25	44100
2002-05-06	23.25	23.36	23.08	23.25	34900
2002-05-07	23.25	23.49	23.20	23.34	64700
2002-05-08	23.40	23.45	23.09	23.30	47300
2002-05-09	23.30	23.32	23.00	23.20	87200
2002-05-10	23.05	23.05	22.30	22.95	59700
2002-05-13	22.85	22.95	22.60	22.90	35100
2002-05-14	23.00	23.00	22.84	22.89	35500
2002-05-15	22.95	23.15	22.83	22.99	154700
2002-05-16	23.00	23.03	22.10	22.10	65000
2002-05-17	22.25	22.95	22.25	22.95	45000
2002-05-20	22.95	22.95	22.50	22.61	23600
2002-05-21	22.85	22.85	22.60	22.65	57700
2002-05-22	22.73	22.73	22.29	22.29	43600
2002-05-23	22.25	22.90	22.25	22.71	42700
2002-05-24	22.75	23.00	22.46	22.46	30500
2002-05-28	22.47	22.71	22.33	22.70	40300
2002-05-29	22.73	22.75	22.48	22.50	55400
2002-05-30	22.50	23.09	22.49	23.00	47700
2002-05-31	23.00	23.00	22.62	22.70	48800
2002-06-03	22.71	22.85	22.47	22.47	22100
2002-06-04	22.60	23.00	22.15	22.95	52800
2002-06-05	22.95	22.95	22.10	22.36	83100
2002-06-06	22.52	22.57	22.00	22.17	131100
2002-06-07	22.00	22.91	22.00	22.75	87500
2002-06-10	22.75	22.75	22.01	22.30	79600
2002-06-11	22.45	22.70	22.20	22.65	129500
2002-06-12	22.75	23.60	22.56	23.47	106300
2002-06-13	23.40	23.88	23.20	23.75	76700
2002-06-14	23.75	23.96	23.60	23.85	42400
2002-06-17	24.00	24.23	23.90	24.08	49800
2002-06-18	23.95	24.13	23.76	23.77	39400
2002-06-19	23.80	23.85	23.00	23.60	65900
2002-06-20	23.60	24.10	23.60	23.60	36300
2002-06-21	23.50	23.99	23.50	23.90	48700
2002-06-24	23.91	24.20	23.85	24.10	98100
2002-06-25	24.02	24.55	24.02	24.31	88500
2002-06-26	23.70	24.45	23.55	24.35	93000
2002-06-27	24.22	24.57	24.04	24.55	184700
2002-06-28	24.45	24.70	24.31	24.65	164900
2002-07-01	24.55	24.76	24.52	24.60	68500
2002-07-02	24.65	24.65	24.15	24.15	67700
2002-07-03	24.20	24.24	23.23	23.26	58400
2002-07-05	23.26	23.91	23.26	23.91	12400
2002-07-08	23.70	24.00	23.59	23.80	34800
2002-07-09	23.95	24.14	23.63	23.64	24200
2002-07-10	23.75	24.05	23.17	23.31	35700
2002-07-11	22.40	23.05	21.80	22.70	137800
2002-07-12	22.65	22.70	22.30	22.39	54100
2002-07-15	22.20	22.40	21.50	21.88	173000
2002-07-16	22.00	22.20	21.55	21.85	54800
2002-07-17	22.05	22.52	21.80	22.10	63800
2002-07-18	22.20	22.31	21.52	21.52	47800
2002-07-19	21.50	21.78	20.65	21.00	139900
2002-07-22	21.05	21.66	20.78	20.83	123000
2002-07-23	20.50	20.70	19.70	19.75	103400
2002-07-24	19.25	20.22	18.57	19.80	107700
2002-07-25	19.90	20.72	19.80	20.60	99900
2002-07-26	20.75	21.85	20.63	21.65	90800
2002-07-29	21.66	23.45	21.66	23.45	216100
2002-07-30	23.45	24.10	23.00	24.00	94300
2002-07-31	23.85	23.95	23.05	23.10	113900
2002-08-01	23.10	23.30	23.00	23.30	35000
2002-08-02	23.20	23.25	23.00	23.00	33300
2002-08-05	23.00	23.12	22.45	22.50	45200
2002-08-06	22.75	22.95	22.50	22.55	86100
2002-08-07	22.50	22.78	22.26	22.78	103500
2002-08-08	22.50	23.15	22.40	23.00	84900
2002-08-09	23.04	23.04	22.25	22.40	174300
2002-08-12	22.40	23.02	22.40	23.00	29000
2002-08-13	23.15	23.19	22.15	22.15	67700
2002-08-14	22.15	22.79	22.00	22.79	60800
2002-08-15	22.90	22.90	22.18	22.33	71100
2002-08-16	22.34	22.53	22.31	22.50	32800
2002-08-19	22.50	22.65	21.94	22.42	53600
2002-08-20	22.30	22.30	21.67	21.91	104300
2002-08-21	22.00	22.40	21.90	22.40	46200
2002-08-22	22.25	22.30	21.90	22.17	153200
2002-08-23	22.07	22.10	21.95	21.99	21700
2002-08-26	22.05	22.35	21.90	22.35	39600
2002-08-27	22.20	22.34	22.05	22.09	35600
2002-08-28	22.05	22.21	22.05	22.15	54700
2002-08-29	22.20	22.55	22.20	22.55	49700
2002-08-30	22.75	22.85	22.46	22.75	56000
2002-09-03	22.75	22.75	21.96	21.97	51600
2002-09-04	22.05	22.51	21.91	22.48	54600
2002-09-05	22.60	22.60	22.07	22.22	43500
2002-09-06	22.25	22.61	22.22	22.55	39900
2002-09-09	22.55	22.55	22.25	22.50	35400
2002-09-10	22.50	22.55	22.00	22.46	288300
2002-09-11	22.51	22.51	22.25	22.50	16200
2002-09-12	22.35	22.47	22.19	22.35	284800
2002-09-13	22.25	22.50	22.25	22.49	36000
2002-09-16	22.43	22.49	22.37	22.48	35800
2002-09-17	22.50	22.50	22.15	22.20	61900
2002-09-18	22.35	22.35	22.00	22.23	40300
2002-09-19	22.30	22.40	21.97	22.00	48700
2002-09-20	22.01	22.39	22.01	22.35	55800
2002-09-23	22.45	22.45	22.15	22.34	23500
2002-09-24	22.25	22.44	22.20	22.30	40700
2002-09-25	22.37	22.37	22.22	22.27	47300
2002-09-26	21.89	22.20	21.89	22.10	29900
2002-09-27	22.00	22.13	21.78	22.00	188300
2002-09-30	22.10	22.20	21.78	22.10	41100
2002-10-01	22.25	22.25	21.92	22.19	33100
2002-10-02	22.19	22.20	21.91	21.94	59200
2002-10-03	22.00	22.10	21.86	21.88	39700
2002-10-04	21.85	21.97	21.49	21.70	41900
2002-10-07	21.70	21.70	20.82	21.14	52000
2002-10-08	21.30	21.41	20.80	20.95	99500
2002-10-09	21.05	21.20	20.85	20.87	171300
2002-10-10	20.75	21.00	19.85	21.00	75100
2002-10-11	20.90	21.45	20.90	20.98	94100
2002-10-14	20.94	20.98	20.40	20.81	30100
2002-10-15	20.95	21.37	20.95	21.14	72800
2002-10-16	21.14	21.14	20.70	20.95	24500
2002-10-17	21.15	21.44	20.99	21.35	55400
2002-10-18	21.40	21.68	21.40	21.54	22100
2002-10-21	21.60	21.74	21.56	21.65	19400
2002-10-22	21.66	21.70	21.37	21.55	45800
2002-10-23	21.62	21.88	21.48	21.85	23400
2002-10-24	21.95	22.18	21.90	22.05	37300
2002-10-25	22.05	22.60	22.05	22.54	31800
2002-10-28	22.54	22.85	22.15	22.25	28700
2002-10-29	22.21	22.30	22.10	22.30	25900
2002-10-30	22.35	22.35	22.18	22.30	24100
2002-10-31	22.35	22.51	22.25	22.51	61100
2002-11-01	22.60	22.95	22.50	22.95	31200
2002-11-04	23.50	23.72	23.25	23.28	105900
2002-11-05	23.28	23.56	23.28	23.48	41500
2002-11-06	23.39	23.50	23.27	23.39	44400
2002-11-07	23.40	23.45	23.00	23.11	45600
2002-11-08	23.25	23.44	23.01	23.25	26900
2002-11-11	23.10	23.20	23.00	23.05	34600
2002-11-12	23.20	23.41	23.10	23.30	57100
2002-11-13	23.30	23.68	23.30	23.50	31900
2002-11-14	23.50	23.74	23.50	23.63	39200
2002-11-15	23.57	23.75	23.40	23.45	89400
2002-11-18	23.35	23.40	22.90	23.01	67200
2002-11-19	23.05	23.12	22.60	22.80	76100
2002-11-20	22.55	22.89	22.53	22.89	66500
2002-11-21	22.73	22.99	22.70	22.90	53200
2002-11-22	22.80	23.05	22.75	22.98	15000
2002-11-25	23.15	23.50	23.15	23.40	55900
2002-11-26	23.45	23.50	23.26	23.39	31900
2002-11-27	23.40	23.44	23.34	23.44	28400
2002-11-29	23.40	23.45	23.25	23.36	29900
2002-12-02	23.30	23.73	23.30	23.60	73900
2002-12-03	23.48	23.57	23.43	23.45	47000
2002-12-04	23.50	23.55	23.26	23.34	26200
2002-12-05	23.45	23.49	23.17	23.25	46500
2002-12-06	23.30	23.40	23.20	23.40	38000
2002-12-09	23.45	23.50	23.22	23.45	32900
2002-12-10	23.45	23.60	23.45	23.60	28000
2002-12-11	23.68	23.75	23.50	23.60	23200
2002-12-12	23.65	23.65	23.20	23.52	18500
2002-12-13	23.55	23.95	23.45	23.77	33900
2002-12-16	23.90	24.30	23.90	24.30	36600
2002-12-17	24.25	24.25	23.75	23.94	30000
2002-12-18	23.91	24.00	23.80	23.90	30200
2002-12-19	23.95	24.20	23.90	24.00	50700
2002-12-20	24.15	24.20	24.09	24.16	35700
2002-12-23	24.20	24.65	24.19	24.35	26600
2002-12-24	24.45	24.62	24.44	24.58	7200
2002-12-26	24.60	24.70	24.45	24.50	20000
2002-12-27	23.95	23.97	23.69	23.80	22700
2002-12-30	23.88	24.18	23.55	23.70	36800
2002-12-31	23.70	24.00	23.40	23.52	52200
2003-01-02	23.55	23.90	23.43	23.75	19600
2003-01-03	23.75	24.00	23.68	23.90	32000
2003-01-06	24.00	24.05	23.92	24.00	27000
2003-01-07	24.00	24.00	23.39	23.84	42800
2003-01-08	23.90	23.90	23.48	23.65	16700
2003-01-09	23.60	23.88	23.49	23.60	41100
2003-01-10	23.75	23.75	23.27	23.40	64800
2003-01-13	23.35	23.79	23.09	23.50	47300
2003-01-14	23.60	23.87	23.60	23.61	26700
2003-01-15	23.75	23.85	23.56	23.70	193300
2003-01-16	23.28	23.49	23.23	23.44	54800
2003-01-17	23.24	23.50	23.20	23.45	43800
2003-01-21	23.55	23.65	23.30	23.45	35100
2003-01-22	23.45	23.90	23.40	23.80	105900
2003-01-23	23.90	23.90	23.76	23.85	10500
2003-01-24	23.80	23.80	23.65	23.73	30400
2003-01-27	23.70	23.75	22.89	23.20	160800
2003-01-28	23.20	23.35	22.92	23.23	15800
2003-01-29	23.22	23.55	23.05	23.55	32700
2003-01-30	23.50	23.50	23.15	23.30	18500
2003-01-31	23.31	23.60	23.30	23.50	24800
2003-02-03	23.50	23.79	23.50	23.70	85400
2003-02-04	23.60	23.95	23.60	23.79	21400
2003-02-05	23.90	24.00	23.65	23.85	48800
2003-02-06	23.86	24.20	23.53	23.85	44600
2003-02-07	23.75	23.82	23.51	23.60	54000
2003-02-10	23.50	23.68	23.25	23.68	23600
2003-02-11	23.78	23.78	23.41	23.44	29400
2003-02-12	23.60	23.70	23.22	23.26	63900
2003-02-13	23.40	23.72	23.40	23.70	102100
2003-02-14	23.90	24.00	23.80	23.95	28200
2003-02-18	24.00	24.58	24.00	24.29	68600
2003-02-19	24.19	24.20	23.95	24.10	39000
2003-02-20	24.14	24.16	24.00	24.16	9400
2003-02-21	24.16	24.61	24.02	24.59	34800
2003-02-24	24.58	24.68	24.35	24.35	40600
2003-02-25	24.25	24.65	24.23	24.59	42600
2003-02-26	24.45	24.65	24.36	24.60	17300
2003-02-27	24.60	24.85	24.50	24.76	32100
2003-02-28	24.90	25.04	24.75	24.80	60500
2003-03-03	24.70	25.02	24.50	24.80	66500
2003-03-04	24.80	24.99	24.79	24.90	75500
2003-03-05	24.87	25.05	24.80	25.00	32100
2003-03-06	25.00	25.30	24.81	24.90	118000
2003-03-07	25.00	25.38	25.00	25.26	56100
2003-03-10	25.30	25.43	24.86	24.86	48400
2003-03-11	24.86	25.10	24.81	24.93	76400
2003-03-12	25.05	25.44	24.95	25.44	58000
2003-03-13	25.44	25.82	25.44	25.75	41400
2003-03-14	26.00	26.08	25.88	25.95	72600
2003-03-17	26.10	26.35	26.10	26.30	79800
2003-03-18	26.45	26.70	26.40	26.65	80000
2003-03-19	26.61	26.80	26.15	26.18	101500
2003-03-20	25.95	26.50	25.95	26.50	95600
2003-03-21	26.50	27.10	26.50	26.81	84500
2003-03-24	26.82	27.00	26.55	26.99	51800
2003-03-25	27.10	27.31	26.70	27.30	82000
2003-03-26	26.80	27.20	26.56	26.75	63700
2003-03-27	26.60	26.69	26.30	26.38	57600
2003-03-28	26.22	26.42	26.13	26.30	75100
2003-03-31	26.30	26.60	25.88	26.50	148600
2003-04-01	26.50	26.80	26.43	26.65	140400
2003-04-02	26.80	27.00	26.75	26.95	35200
2003-04-03	26.95	26.95	26.36	26.65	52000
2003-04-04	26.60	26.85	26.60	26.79	56100
2003-04-07	26.94	27.00	26.66	26.93	29000
2003-04-08	26.93	26.98	26.76	26.90	31400
2003-04-09	26.80	27.18	26.60	26.70	63300
2003-04-10	26.72	26.85	26.61	26.70	34200
2003-04-11	26.75	26.99	26.75	26.87	42700
2003-04-14	26.99	27.20	26.86	27.15	35300
2003-04-15	27.25	27.25	26.97	27.00	58500
2003-04-16	27.25	27.29	26.85	27.20	42000
2003-04-17	27.30	27.31	26.91	27.00	97800
2003-04-21	26.87	27.25	26.87	27.09	71400
2003-04-22	27.20	27.39	27.10	27.30	89700
2003-04-23	27.40	27.80	27.15	27.80	52700
2003-04-24	28.00	28.00	27.61	27.63	52600
2003-04-25	27.53	27.71	27.25	27.30	43500
2003-04-28	27.25	27.55	27.10	27.18	34900
2003-04-29	27.20	27.20	26.90	26.90	61600
2003-04-30	26.90	27.00	26.75	26.95	62000
2003-05-01	26.85	27.00	26.49	27.00	63200
2003-05-02	27.12	27.35	27.10	27.20	39500
2003-05-05	27.25	27.35	27.10	27.25	27000
2003-05-06	27.25	27.84	27.10	27.81	73100
2003-05-07	28.05	28.05	27.55	27.68	33700
2003-05-08	27.50	27.50	27.15	27.16	65000
2003-05-09	27.10	27.30	27.02	27.15	74500
2003-05-12	27.25	27.25	26.80	26.90	72200
2003-05-13	27.00	27.00	26.65	26.87	48800
2003-05-14	26.70	27.03	26.65	27.03	44400
2003-05-15	27.20	27.22	26.83	27.18	30500
2003-05-16	27.15	27.25	26.95	27.05	67400
2003-05-19	26.88	27.30	26.88	27.18	45900
2003-05-20	27.25	27.40	27.05	27.24	35500
2003-05-21	27.24	27.24	26.75	27.15	193800
2003-05-22	27.20	27.65	27.20	27.65	28300
2003-05-23	27.50	27.95	27.42	27.90	36100
2003-05-27	27.90	28.00	27.58	27.67	84400
2003-05-28	27.70	27.80	27.42	27.47	36900
2003-05-29	27.57	27.57	26.50	26.90	61400
2003-05-30	27.05	27.24	26.88	27.00	52400
2003-06-02	27.15	27.18	26.75	26.90	61100
2003-06-03	27.00	27.14	26.95	27.00	37100
2003-06-04	27.05	27.70	27.00	27.65	59900
2003-06-05	27.63	27.83	27.44	27.82	33000
2003-06-06	28.00	28.09	27.63	27.66	57400
2003-06-09	27.55	27.74	27.31	27.43	56300
2003-06-10	27.30	28.20	27.30	28.18	67400
2003-06-11	28.18	28.35	28.14	28.21	60400
2003-06-12	28.35	28.37	28.16	28.30	101000
2003-06-13	28.40	28.40	27.88	27.88	38100
2003-06-16	27.70	28.20	27.65	28.15	74500
2003-06-17	28.05	28.38	27.87	27.87	77000
2003-06-18	27.50	27.85	27.50	27.75	101300
2003-06-19	27.70	28.15	27.70	27.75	90600
2003-06-20	27.85	28.15	27.83	28.08	33100
2003-06-23	28.08	28.20	27.85	28.04	35500
2003-06-24	28.04	28.14	27.95	28.10	73300
2003-06-25	28.05	28.34	28.05	28.15	105200
2003-06-26	27.71	28.03	27.63	27.90	39100
2003-06-27	27.80	28.33	27.80	28.01	46400
2003-06-30	28.10	28.75	28.10	28.75	100300
2003-07-01	28.60	28.69	28.22	28.64	41100
2003-07-02	28.64	29.15	28.64	29.15	71000
2003-07-03	29.20	29.44	29.15	29.30	21200
2003-07-07	29.55	29.89	29.49	29.85	71500
2003-07-08	29.89	30.35	29.65	30.11	55400
2003-07-09	30.01	30.10	29.79	30.05	68000
2003-07-10	30.10	30.25	29.80	29.83	52400
2003-07-11	29.95	30.00	29.20	29.40	81800
2003-07-14	29.15	30.16	29.15	30.10	52600
2003-07-15	30.20	30.30	29.40	29.52	47800
2003-07-16	29.72	29.83	29.35	29.83	29500
2003-07-17	29.83	29.85	28.80	29.24	70000
2003-07-18	29.20	29.50	29.10	29.43	25900
2003-07-21	29.53	29.70	29.10	29.29	39900
2003-07-22	29.54	29.75	29.41	29.70	20900
2003-07-23	29.75	29.75	29.52	29.60	20400
2003-07-24	29.75	30.30	29.60	29.70	92800
2003-07-25	29.85	30.30	29.85	30.15	83000
2003-07-28	30.30	30.37	30.10	30.10	53400
2003-07-29	30.25	30.35	30.10	30.35	25600
2003-07-30	30.38	30.80	30.25	30.80	29200
2003-07-31	30.85	31.31	30.80	30.80	52100
2003-08-01	30.81	30.95	30.38	30.55	47600
2003-08-04	30.55	30.55	29.75	29.87	40300
2003-08-05	29.72	30.30	29.70	29.74	35300
2003-08-06	29.72	29.84	29.30	29.54	49400
2003-08-07	29.64	29.95	29.41	29.95	19100
2003-08-08	29.95	30.23	29.75	29.95	41700
2003-08-11	29.80	30.24	29.80	30.15	59700
2003-08-12	30.23	30.25	30.12	30.15	45000
2003-08-13	30.20	30.35	30.05	30.20	47500
2003-08-14	30.10	30.75	30.10	30.75	40700
2003-08-15	30.65	30.80	30.65	30.75	46100
2003-08-18	30.75	31.75	30.75	31.40	79200
2003-08-19	31.20	31.50	31.05	31.45	78400
2003-08-20	31.17	31.25	30.95	30.97	31500
2003-08-21	30.87	31.16	30.87	31.05	43000
2003-08-22	31.15	31.15	30.55	30.55	53000
2003-08-25	30.75	30.75	30.00	30.30	54800
2003-08-26	30.40	30.75	29.60	30.75	64400
2003-08-27	30.85	31.60	30.37	31.58	73000
2003-08-28	31.68	31.77	31.15	31.25	40600
2003-08-29	31.15	31.70	31.15	31.25	21900
2003-09-02	31.40	32.20	31.19	32.20	43700
2003-09-03	32.25	33.09	31.88	32.80	107200
2003-09-04	32.95	33.05	32.71	32.72	69900
2003-09-05	32.55	32.90	32.50	32.59	81300
2003-09-08	32.70	32.80	32.60	32.74	55500
2003-09-09	32.40	32.41	32.10	32.15	60600
2003-09-10	32.15	32.15	31.60	31.65	75400
2003-09-11	31.65	32.17	31.57	32.00	49900
2003-09-12	32.10	32.28	31.60	32.03	29600
2003-09-15	32.10	32.31	31.85	31.95	24800
2003-09-16	32.05	32.18	32.00	32.15	29600
2003-09-17	31.90	32.20	31.84	32.05	35100
2003-09-18	31.15	31.20	30.85	30.90	814400
2003-09-19	30.90	31.24	30.65	31.23	277400
2003-09-22	31.15	31.20	30.95	31.15	60800
2003-09-23	31.22	31.40	31.08	31.35	112000
2003-09-24	31.40	31.40	31.06	31.20	55000
2003-09-25	31.10	31.25	30.84	31.22	139400
2003-09-26	30.67	30.67	30.23	30.23	85000
2003-09-29	30.30	30.42	29.90	30.27	177000
2003-09-30	30.27	30.48	29.90	30.00	318600
2003-10-01	30.15	30.80	30.15	30.70	116900
2003-10-02	30.70	30.74	30.50	30.74	123800
2003-10-03	31.80	31.80	30.60	30.75	266200
2003-10-06	30.95	31.21	30.95	31.10	182100
2003-10-07	31.15	31.28	31.03	31.17	103900
2003-10-08	31.17	31.30	31.02	31.24	127900
2003-10-09	31.33	31.83	31.20	31.83	138600
2003-10-10	31.89	31.91	31.36	31.60	69800
2003-10-13	31.85	32.12	31.85	32.00	94500
2003-10-14	32.00	32.10	31.93	32.10	110000
2003-10-15	32.14	32.44	32.00	32.00	137400
2003-10-16	32.18	32.55	32.15	32.50	121400
2003-10-17	32.65	32.70	32.19	32.25	54700
2003-10-20	32.30	32.30	31.80	32.30	49900
2003-10-21	32.35	32.56	32.20	32.41	58000
2003-10-22	32.55	32.55	31.65	31.65	36800
2003-10-23	31.75	31.75	30.98	31.30	76700
2003-10-24	31.40	31.40	31.11	31.18	113300
2003-10-27	31.28	31.66	31.14	31.43	46900
2003-10-28	31.58	31.58	31.00	31.11	172900
2003-10-29	31.30	32.53	31.30	32.22	158000
2003-10-30	32.40	32.65	32.10	32.42	53200
2003-10-31	32.40	32.55	32.17	32.18	40800
2003-11-03	32.25	32.26	31.56	32.11	72100
2003-11-04	32.00	32.51	31.87	32.48	55300
2003-11-05	32.60	32.60	31.94	32.24	62100
2003-11-06	32.35	32.50	32.00	32.50	46300
2003-11-07	32.54	32.58	32.13	32.40	46200
2003-11-10	32.45	32.95	32.09	32.64	60400
2003-11-11	32.64	32.64	32.00	32.20	69200
2003-11-12	32.35	32.70	32.35	32.70	68100
2003-11-13	32.70	33.29	32.56	33.28	41600
2003-11-14	33.80	33.80	33.20	33.20	76300
2003-11-17	33.40	33.60	32.90	33.60	76400
2003-11-18	33.75	33.80	33.45	33.55	110100
2003-11-19	33.75	34.02	33.62	33.76	81600
2003-11-20	33.86	33.89	33.19	33.30	66000
2003-11-21	33.55	33.88	33.48	33.88	80700
2003-11-24	34.10	34.20	33.75	34.05	51600
2003-11-25	34.15	34.50	34.07	34.20	52700
2003-11-26	34.45	34.57	34.22	34.32	59500
2003-11-28	34.47	34.78	34.47	34.57	23300
2003-12-01	34.70	35.00	34.68	34.90	58700
2003-12-02	34.99	35.14	34.90	35.03	52800
2003-12-03	35.20	35.50	34.62	34.66	63900
2003-12-04	34.80	35.18	34.70	35.10	43800
2003-12-05	35.00	35.16	34.95	34.97	53700
2003-12-08	35.07	35.22	34.81	35.08	33500
2003-12-09	34.93	35.00	34.72	34.85	194600
2003-12-10	34.78	34.82	34.40	34.58	59500
2003-12-11	34.58	35.00	34.56	34.88	70700
2003-12-12	34.89	35.13	34.72	35.12	76600
2003-12-15	35.26	35.27	34.70	34.90	75300
2003-12-16	35.00	35.30	34.82	35.30	44900
2003-12-17	35.40	35.40	34.97	35.25	37100
2003-12-18	35.30	35.30	34.74	34.89	59200
2003-12-19	35.05	35.10	34.82	34.99	78300
2003-12-22	35.00	35.54	35.00	35.53	62200
2003-12-23	35.53	35.92	35.48	35.50	32900
2003-12-24	35.65	35.83	35.65	35.73	19000
2003-12-26	35.83	35.90	35.65	35.79	25100
2003-12-29	35.19	35.42	35.15	35.24	50500
2003-12-30	35.31	35.42	35.14	35.19	45100
2003-12-31	35.30	35.31	34.70	34.71	45400
2004-01-02	34.40	34.96	34.40	34.86	48900
2004-01-05	34.86	35.00	34.60	34.60	50200
2004-01-06	34.70	34.99	34.64	34.80	42400
2004-01-07	34.89	34.90	34.21	34.50	62300
2004-01-08	34.60	34.75	34.45	34.62	52500
2004-01-09	34.50	34.59	34.20	34.44	118100
2004-01-12	34.49	34.70	34.37	34.70	70900
2004-01-13	34.60	34.65	34.25	34.49	56600
2004-01-14	34.35	34.74	34.01	34.26	88000
2004-01-15	34.27	34.53	34.01	34.48	46900
2004-01-16	34.65	34.77	33.71	33.71	61400
2004-01-20	33.51	34.00	33.50	33.85	63900
2004-01-21	34.00	34.13	33.91	34.04	30200
2004-01-22	34.15	34.65	34.15	34.40	71700
2004-01-23	34.55	34.99	34.55	34.99	50600
2004-01-26	34.40	35.43	34.33	35.43	69300
2004-01-27	35.33	35.95	35.09	35.65	82900
2004-01-28	35.72	35.87	35.16	35.18	40300
2004-01-29	35.35	35.50	35.08	35.35	65700
2004-01-30	35.25	35.56	35.20	35.40	33000
2004-02-02	35.50	35.81	35.37	35.74	38000
2004-02-03	35.74	35.99	35.33	35.33	55000
2004-02-04	35.35	35.51	34.21	34.35	124500
2004-02-05	34.40	34.95	34.40	34.95	46800
2004-02-06	34.98	35.91	34.98	35.90	41200
2004-02-09	35.75	36.45	35.70	36.35	119400
2004-02-10	36.35	37.00	36.02	37.00	45800
2004-02-11	37.00	37.00	36.52	36.86	52000
2004-02-12	36.80	36.80	36.25	36.57	23400
2004-02-13	36.50	36.60	36.23	36.55	59300
2004-02-17	36.55	36.85	36.41	36.85	80500
2004-02-18	36.85	37.07	36.30	36.67	27700
2004-02-19	36.67	36.67	36.29	36.40	64900
2004-02-20	36.50	36.98	36.11	36.98	56300
2004-02-23	36.73	36.95	36.18	36.95	63300
2004-02-24	36.95	37.37	36.40	37.04	56400
2004-02-25	37.14	37.48	37.00	37.48	44700
2004-02-26	37.48	38.18	37.35	37.95	106900
2004-02-27	37.95	38.00	37.85	37.95	49400
2004-03-01	38.05	38.65	37.87	38.50	77100
2004-03-02	38.62	38.92	38.37	38.61	63500
2004-03-03	38.75	39.00	38.55	38.95	56500
2004-03-04	39.15	39.33	38.84	39.33	42200
2004-03-05	39.33	40.05	39.21	39.85	53500
2004-03-08	39.80	39.85	38.75	39.34	84400
2004-03-09	39.30	39.30	38.65	38.95	91900
2004-03-10	38.95	39.65	38.95	39.20	68300
2004-03-11	39.20	39.25	38.51	38.51	46900
2004-03-12	38.52	39.45	38.25	39.45	57900
2004-03-15	39.45	39.45	38.33	38.33	51800
2004-03-16	38.43	38.55	37.84	37.98	84500
2004-03-17	37.88	39.19	37.59	39.01	66500
2004-03-18	38.76	39.25	38.40	39.25	102400
2004-03-19	39.45	39.45	38.67	38.67	101200
2004-03-22	38.77	39.20	38.56	38.75	55800
2004-03-23	38.90	39.50	38.90	39.50	54500
2004-03-24	39.50	39.53	38.90	39.00	51400
2004-03-25	39.15	39.79	39.15	39.73	73400
2004-03-26	39.73	40.43	39.45	39.80	78200
2004-03-29	39.35	40.30	39.35	40.10	88800
2004-03-30	40.10	40.75	40.00	40.40	59600
2004-03-31	40.50	41.26	40.50	40.91	81400
2004-04-01	40.94	41.60	40.93	41.55	89300
2004-04-02	41.60	41.75	40.80	40.90	89500
2004-04-05	40.98	41.05	38.18	38.93	168400
2004-04-06	37.75	37.98	34.68	37.00	531300
2004-04-07	36.90	38.12	36.70	37.40	167200
2004-04-08	37.60	37.60	36.53	36.63	91100
2004-04-12	36.66	36.66	33.90	34.29	189100
2004-04-13	34.29	34.63	33.40	33.64	247100
2004-04-14	33.54	33.76	32.80	33.35	150600
2004-04-15	33.25	34.04	33.25	33.90	80500
2004-04-16	34.15	35.34	33.99	34.70	94700
2004-04-19	34.65	35.38	34.45	35.15	63800
2004-04-20	34.80	34.80	33.01	33.01	223900
2004-04-21	32.75	33.25	32.70	33.10	730000
2004-04-22	33.00	34.10	33.00	34.00	222100
2004-04-23	34.15	34.15	33.31	33.95	131800
2004-04-26	33.95	34.14	33.30	33.67	83100
2004-04-27	33.67	34.05	33.65	33.93	71500
2004-04-28	33.93	34.00	33.30	33.31	63100
2004-04-29	33.41	33.95	33.02	33.45	111400
2004-04-30	33.45	33.80	33.10	33.46	178200
2004-05-03	33.35	33.68	33.10	33.58	130400
2004-05-04	33.55	33.99	33.47	33.76	105900
2004-05-05	33.76	33.80	33.43	33.55	64500
2004-05-06	33.44	33.90	32.58	33.79	80400
2004-05-07	33.54	33.59	32.02	32.35	205600
2004-05-10	31.60	32.53	31.28	31.57	155700
2004-05-11	31.80	32.51	31.80	32.50	68100
2004-05-12	32.65	32.85	32.00	32.76	50400
2004-05-13	32.86	33.32	32.42	32.71	55300
2004-05-14	32.81	33.00	32.30	32.70	79600
2004-05-17	32.70	33.18	32.05	33.10	75200
2004-05-18	33.11	33.70	33.00	33.70	50500
2004-05-19	34.10	34.24	32.27	32.28	93800
2004-05-20	32.43	33.45	32.36	33.40	65200
2004-05-21	33.55	33.60	33.16	33.32	50200
2004-05-24	33.47	33.83	33.47	33.62	44000
2004-05-25	33.72	34.45	33.66	34.45	85000
2004-05-26	34.50	35.24	34.22	35.24	70800
2004-05-27	35.49	35.97	35.29	35.45	95600
2004-05-28	36.53	36.74	35.80	36.00	691700
2004-06-01	36.24	36.24	35.55	35.80	160800
2004-06-02	35.95	36.03	35.60	35.95	263900
2004-06-03	36.15	36.15	35.30	35.30	2137700
2004-06-04	35.39	35.57	34.85	34.87	328500
2004-06-07	34.80	35.86	34.55	35.50	189900
2004-06-08	35.50	35.79	35.20	35.59	93300
2004-06-09	35.74	36.00	35.23	35.24	68300
2004-06-10	35.40	35.55	34.79	35.20	119000
2004-06-14	35.20	35.20	34.27	34.56	100300
2004-06-15	34.65	35.97	34.65	35.97	130700
2004-06-16	36.10	36.10	35.68	35.95	86000
2004-06-17	35.95	36.57	35.75	36.57	71300
2004-06-18	36.75	36.89	36.32	36.89	119900
2004-06-21	36.98	37.11	36.68	37.05	94700
2004-06-22	37.15	37.15	36.55	36.92	51700
2004-06-23	35.80	36.33	35.80	36.25	422100
2004-06-24	36.35	36.35	36.00	36.20	88800
2004-06-25	36.25	36.28	36.12	36.23	125900
2004-06-28	35.66	36.08	35.66	36.02	109200
2004-06-29	36.05	36.05	34.90	34.91	200200
2004-06-30	35.05	35.75	34.82	35.74	146300
2004-07-01	35.85	36.00	35.10	35.40	68300
2004-07-02	35.55	36.00	35.55	36.00	88700
2004-07-06	36.00	36.13	35.45	36.05	86900
2004-07-07	36.20	36.74	35.96	36.74	96700
2004-07-08	36.74	36.75	35.85	36.09	125200
2004-07-09	36.20	36.25	35.76	36.10	64400
2004-07-12	36.30	36.75	36.16	36.75	63000
2004-07-13	36.75	36.75	36.37	36.55	78000
2004-07-14	36.55	36.78	36.25	36.73	83600
2004-07-15	36.75	36.89	36.65	36.75	64000
2004-07-16	36.80	36.80	36.40	36.70	73600
2004-07-19	36.70	36.80	36.46	36.59	77100
2004-07-20	36.66	36.85	36.52	36.65	98600
2004-07-21	36.75	36.82	35.99	36.10	54100
2004-07-22	35.95	36.07	35.37	35.37	114000
2004-07-23	35.37	35.89	35.01	35.01	72900
2004-07-26	35.15	35.20	34.60	34.89	66800
2004-07-27	34.20	35.35	34.20	35.12	70600
2004-07-28	35.16	35.16	34.47	34.55	78600
2004-07-29	34.75	35.40	34.65	35.40	53900
2004-07-30	34.69	35.65	34.69	35.36	51200
2004-08-02	35.36	35.37	34.70	35.21	107200
2004-08-03	35.11	36.04	34.85	35.63	69700
2004-08-04	35.43	35.96	35.01	35.96	68900
2004-08-05	36.10	36.10	35.16	35.35	88800
2004-08-06	35.25	36.00	34.95	35.10	86100
2004-08-09	35.35	35.47	34.80	34.90	56000
2004-08-10	34.95	34.95	34.44	34.77	116500
2004-08-11	34.65	34.93	34.20	34.37	169200
2004-08-12	34.15	34.20	33.72	33.75	203400
2004-08-13	34.00	34.26	33.75	33.87	78300
2004-08-16	34.00	34.63	33.97	34.63	66500
2004-08-17	34.75	34.95	34.57	34.93	64500
2004-08-18	34.90	35.47	34.80	35.47	60400
2004-08-19	35.37	35.49	34.73	34.75	79600
2004-08-20	34.90	36.13	34.85	36.13	75200
2004-08-23	36.20	36.23	35.78	36.05	66600
2004-08-24	36.20	36.65	36.07	36.55	54500
2004-08-25	36.55	36.70	36.48	36.61	79400
2004-08-26	36.70	36.85	36.55	36.79	44100
2004-08-27	36.87	37.10	36.65	37.10	59700
2004-08-30	37.10	37.29	36.80	36.90	41500
2004-08-31	37.25	37.50	37.17	37.35	99500
2004-09-01	37.32	37.55	37.29	37.42	125200
2004-09-02	37.30	37.94	37.30	37.94	31400
2004-09-03	38.05	38.27	37.95	38.16	43200
2004-09-07	38.31	38.85	38.30	38.85	38600
2004-09-08	38.90	39.00	38.45	38.52	46600
2004-09-09	38.52	38.84	38.14	38.45	92600
2004-09-10	38.35	38.41	38.15	38.32	58500
2004-09-13	38.37	38.66	38.00	38.16	38400
2004-09-14	38.16	38.30	37.16	37.17	76300
2004-09-15	37.18	37.75	37.18	37.40	39900
2004-09-16	37.50	38.25	37.45	38.18	54200
2004-09-17	38.50	38.50	37.90	38.35	69900
2004-09-20	38.35	38.35	37.94	38.00	49500
2004-09-21	38.10	38.36	37.86	38.20	39300
2004-09-22	38.10	38.10	37.69	37.73	68000
2004-09-23	37.85	37.90	37.65	37.65	29000
2004-09-24	37.50	37.97	37.45	37.74	36200
2004-09-27	37.70	37.82	37.48	37.70	42700
2004-09-28	37.25	37.60	36.89	37.60	38100
2004-09-29	37.60	37.76	37.20	37.72	48600
2004-09-30	37.77	37.84	37.52	37.80	86900
2004-10-01	37.85	38.98	37.69	38.98	72400
2004-10-04	38.99	39.23	38.99	39.10	89500
2004-10-05	39.10	39.10	38.72	38.84	52800
2004-10-06	38.85	38.95	38.71	38.86	91700
2004-10-07	38.80	38.80	38.22	38.22	83200
2004-10-08	38.15	38.64	38.15	38.24	57700
2004-10-11	38.24	38.34	37.94	38.10	34800
2004-10-12	38.28	38.69	37.70	38.69	143500
2004-10-13	38.83	38.83	38.07	38.15	44200
2004-10-14	38.05	38.64	38.05	38.35	44100
2004-10-15	38.40	38.85	38.35	38.85	39400
2004-10-18	38.75	39.23	38.45	39.09	57300
2004-10-19	39.20	39.35	38.30	38.39	47700
2004-10-20	38.45	38.55	37.85	38.18	62900
2004-10-21	38.30	38.95	38.15	38.78	84800
2004-10-22	38.78	38.80	37.90	38.00	99900
2004-10-25	38.00	38.62	37.95	38.51	99300
2004-10-26	38.66	39.26	38.25	39.16	61200
2004-10-27	39.24	39.97	39.12	39.89	110800
2004-10-28	39.90	40.12	39.52	40.11	99100
2004-10-29	40.11	40.26	39.75	39.90	51100
2004-11-01	39.98	40.75	39.81	40.75	61900
2004-11-02	40.75	40.80	39.80	39.88	72300
2004-11-03	39.98	40.50	39.98	40.49	49400
2004-11-04	40.35	41.26	40.16	41.26	77500
2004-11-05	41.26	41.26	39.96	40.08	81300
2004-11-08	40.00	41.06	39.86	40.75	87100
2004-11-09	40.70	40.85	40.20	40.49	272800
2004-11-10	40.50	41.00	40.49	40.83	122500
2004-11-11	40.90	41.35	40.67	41.25	101100
2004-11-12	41.34	42.00	41.25	41.98	106200
2004-11-15	41.88	42.57	41.79	42.35	97200
2004-11-16	42.50	42.75	41.84	41.88	104300
2004-11-17	42.05	42.55	41.16	41.38	146200
2004-11-18	41.53	41.82	40.75	41.15	115700
2004-11-19	40.95	41.05	40.44	40.45	68700
2004-11-22	40.61	41.21	40.60	41.21	111500
2004-11-23	41.10	41.97	41.05	41.96	77200
2004-11-24	41.97	42.51	41.90	42.36	76800
2004-11-26	42.40	42.43	41.90	41.92	25600
2004-11-29	42.00	42.60	41.72	42.53	164300
2004-11-30	42.35	43.13	42.35	42.91	160000
2004-12-01	42.85	44.86	42.81	44.74	214300
2004-12-02	44.74	44.74	43.73	43.95	140800
2004-12-03	43.95	44.52	43.65	44.37	102000
2004-12-06	44.35	44.85	44.13	44.55	89300
2004-12-07	44.49	44.65	43.31	43.32	128100
2004-12-08	43.32	43.86	43.10	43.61	96400
2004-12-09	43.65	43.65	42.95	43.45	99600
2004-12-10	43.45	44.35	43.45	44.30	62600
2004-12-13	44.30	44.30	43.56	43.59	67300
2004-12-14	43.40	43.64	43.01	43.45	138200
2004-12-15	43.50	43.71	43.40	43.48	67600
2004-12-16	43.48	43.67	43.30	43.30	91100
2004-12-17	43.31	44.74	43.25	44.74	165400
2004-12-20	44.74	44.74	44.05	44.28	54400
2004-12-21	44.36	44.66	44.30	44.60	103200
2004-12-22	44.49	45.11	44.49	45.00	75300
2004-12-23	44.90	45.20	44.85	44.86	63700
2004-12-27	44.96	45.13	44.27	44.30	112400
2004-12-28	44.31	45.29	44.25	44.41	119600
2004-12-29	44.09	44.26	43.90	44.25	103300
2004-12-30	44.25	45.16	44.25	44.85	76400
2004-12-31	44.85	44.85	44.40	44.55	55800
2005-01-03	44.55	44.65	43.61	43.75	96700
2005-01-04	43.80	44.11	43.08	43.10	96500
2005-01-05	43.20	43.20	41.35	41.40	222100
2005-01-06	41.25	42.08	41.05	41.75	106600
2005-01-07	41.95	42.30	41.53	41.53	117700
2005-01-10	41.51	42.43	41.51	41.73	94100
2005-01-11	41.78	41.78	40.86	40.94	74400
2005-01-12	40.69	40.80	39.85	40.44	133500
2005-01-13	40.44	41.46	40.35	40.51	139900
2005-01-14	40.75	41.25	40.70	41.21	132300
2005-01-18	41.43	42.33	41.10	42.19	83600
2005-01-19	42.40	43.25	42.09	42.47	78600
2005-01-20	42.35	43.14	42.05	42.59	106800
2005-01-21	42.59	43.17	42.25	42.55	56700
2005-01-24	42.40	42.92	42.04	42.14	68900
2005-01-25	42.35	42.87	41.76	41.77	92400
2005-01-26	41.90	42.21	41.74	42.21	52900
2005-01-27	42.21	42.40	41.57	41.78	55500
2005-01-28	41.90	42.42	41.34	41.82	92300
2005-01-31	41.60	42.31	41.60	42.11	103600
2005-02-01	42.00	42.70	42.00	42.23	76500
2005-02-02	42.08	42.88	42.00	42.88	82600
2005-02-03	42.88	43.00	42.34	42.81	114500
2005-02-04	42.85	43.40	42.80	43.25	94900
2005-02-07	43.15	43.51	43.01	43.16	62000
2005-02-08	43.16	43.30	42.90	42.96	60000
2005-02-09	42.85	43.40	42.85	43.11	121300
2005-02-10	43.11	43.55	42.91	43.40	59000
2005-02-11	43.40	44.84	43.11	44.50	99700
2005-02-14	44.50	45.15	44.26	44.80	89300
2005-02-15	44.70	45.15	44.13	44.66	94700
2005-02-16	44.67	44.86	44.20	44.55	95200
2005-02-17	44.55	44.75	43.97	44.00	68600
2005-02-18	44.10	44.10	43.33	43.50	78900
2005-02-22	43.25	43.40	42.15	42.19	127400
2005-02-23	42.25	42.61	41.35	41.37	437600
2005-02-24	41.20	41.50	40.90	41.27	155500
2005-02-25	41.37	41.83	41.35	41.60	122800
2005-02-28	41.45	41.75	41.00	41.00	135100
2005-03-01	41.15	41.97	41.15	41.85	161800
2005-03-02	42.00	42.18	41.40	41.55	203500
2005-03-03	41.70	42.33	41.55	42.23	88000
2005-03-04	42.40	42.99	42.37	42.79	71300
2005-03-07	42.79	43.05	42.45	42.60	113900
2005-03-08	42.50	42.60	41.96	42.00	96400
2005-03-09	42.00	42.00	40.70	41.10	85500
2005-03-10	41.21	41.65	40.83	41.07	116400
2005-03-11	41.07	41.58	41.00	41.36	94400
2005-03-14	41.48	42.08	41.47	41.90	88400
2005-03-15	42.05	42.50	41.47	41.50	105200
2005-03-16	41.50	41.75	40.89	41.35	104700
2005-03-17	41.48	41.65	41.21	41.65	91300
2005-03-18	41.90	41.92	41.05	41.65	183200
2005-03-21	41.55	41.70	41.08	41.34	67900
2005-03-22	41.44	41.88	40.64	40.64	84400
2005-03-23	40.60	41.09	39.75	40.88	116400
2005-03-24	41.02	41.75	40.91	41.65	207000
2005-03-28	41.50	41.69	41.30	41.56	75800
2005-03-29	40.83	41.30	40.45	40.82	106000
2005-03-30	40.72	41.80	40.64	41.65	139300
2005-03-31	41.50	41.89	41.25	41.43	89300
2005-04-01	41.68	42.05	41.03	41.15	116000
2005-04-04	41.25	41.64	40.75	41.41	114400
2005-04-05	41.55	41.88	41.46	41.46	80500
2005-04-06	41.47	42.00	41.47	41.56	66100
2005-04-07	41.56	42.00	41.36	41.92	49100
2005-04-08	41.93	41.98	41.37	41.41	48900
2005-04-11	41.55	41.64	41.25	41.46	43500
2005-04-12	41.56	42.22	41.04	42.08	88700
2005-04-13	42.12	42.40	41.63	41.63	43800
2005-04-14	41.55	41.95	41.50	41.50	63500
2005-04-15	41.51	41.95	41.20	41.42	83400
2005-04-18	41.52	42.08	41.25	42.06	77600
2005-04-19	42.06	42.82	42.03	42.82	113000
2005-04-20	42.82	43.15	42.45	43.10	213500
2005-04-21	43.25	43.56	43.00	43.46	99200
2005-04-22	43.35	43.44	42.83	43.10	83300
2005-04-25	43.10	43.24	42.92	43.20	92200
2005-04-26	43.20	43.90	43.05	43.57	71400
2005-04-27	43.57	44.32	43.42	43.93	131300
2005-04-28	43.80	43.95	43.41	43.48	49400
2005-04-29	43.55	43.58	42.71	43.20	211500
2005-05-02	43.20	43.40	42.49	42.75	106000
2005-05-03	42.80	43.00	42.42	42.65	146500
2005-05-04	42.40	43.18	41.90	43.18	201700
2005-05-05	43.10	44.62	42.95	44.06	139300
2005-05-06	44.20	44.20	43.11	43.15	104000
2005-05-09	43.20	43.99	43.20	43.99	85800
2005-05-10	43.99	44.00	43.49	43.75	135000
2005-05-11	43.55	44.01	42.90	43.95	108300
2005-05-12	43.95	43.95	43.02	43.30	85000
2005-05-13	43.15	43.71	42.97	43.27	102500
2005-05-16	43.35	43.95	43.35	43.94	87100
2005-05-17	43.75	44.30	43.70	44.15	115900
2005-05-18	44.33	44.55	44.03	44.50	175000
2005-05-19	44.35	45.45	44.20	45.45	138000
2005-05-20	45.45	45.60	44.90	45.49	66500
2005-05-23	45.70	45.85	45.30	45.60	79800
2005-05-24	45.19	45.35	44.75	45.06	81400
2005-05-25	45.21	45.25	43.75	44.02	87200
2005-05-26	44.25	44.41	43.87	44.12	63400
2005-05-27	44.35	44.38	44.08	44.09	62700
2005-05-31	43.95	44.72	43.95	44.50	82400
2005-06-01	44.65	45.55	44.55	45.30	77300
2005-06-02	45.30	45.83	45.05	45.11	63800
2005-06-03	45.21	45.49	44.80	44.83	91900
2005-06-06	44.60	44.95	44.20	44.83	135300
2005-06-07	44.80	45.58	44.70	45.15	78200
2005-06-08	45.30	46.03	45.30	45.44	67400
2005-06-09	45.34	45.83	45.21	45.78	36900
2005-06-10	45.78	45.93	45.25	45.65	34700
2005-06-13	45.65	45.75	45.01	45.70	80300
2005-06-14	45.70	46.10	45.54	46.10	72200
2005-06-15	46.00	46.29	45.69	46.27	83100
2005-06-16	46.35	46.49	46.05	46.45	73400
2005-06-17	46.65	47.71	46.65	46.82	173500
2005-06-20	46.92	47.32	46.77	46.78	103900
2005-06-21	46.79	47.06	46.07	46.11	57900
2005-06-22	46.86	46.86	45.90	46.35	104200
2005-06-23	46.25	46.38	45.45	45.57	96600
2005-06-24	45.57	45.83	44.65	45.65	181700
2005-06-27	45.60	46.08	45.36	45.36	66800
2005-06-28	44.83	45.70	44.83	45.68	96000
2005-06-29	45.78	46.28	45.78	46.15	85500
2005-06-30	46.25	46.30	45.88	46.00	67100
2005-07-01	46.00	46.20	45.75	46.20	61000
2005-07-05	46.05	47.50	46.05	47.50	99800
2005-07-06	47.30	47.30	45.85	45.86	90900
2005-07-07	45.66	46.38	45.38	46.20	123200
2005-07-08	46.01	46.85	45.50	46.67	167700
2005-07-11	46.73	47.00	45.86	46.65	221800
2005-07-12	46.75	46.82	44.80	45.25	235100
2005-07-13	45.30	45.45	44.55	45.22	121900
2005-07-14	45.42	45.56	43.87	43.91	161000
2005-07-15	43.91	43.91	43.01	43.50	162200
2005-07-18	43.35	43.54	42.70	43.54	156200
2005-07-19	43.54	43.65	42.77	43.15	571000
2005-07-20	42.95	44.14	42.95	44.13	139300
2005-07-21	44.12	44.28	42.78	42.84	214700
2005-07-22	42.89	43.85	42.84	43.85	193300
2005-07-25	43.84	44.52	43.70	44.13	87800
2005-07-26	43.95	44.68	43.60	44.00	145700
2005-07-27	44.15	45.00	43.85	45.00	153000
2005-07-28	45.20	45.33	44.79	45.30	153000
2005-07-29	45.30	45.87	45.30	45.55	229100
2005-08-01	45.65	46.20	45.65	45.93	111300
2005-08-02	45.98	47.00	45.75	46.98	152300
2005-08-03	46.98	47.14	46.32	46.71	96300
2005-08-04	46.55	46.55	45.71	45.72	113800
2005-08-05	45.63	45.63	44.39	44.63	157800
2005-08-08	44.40	44.40	43.06	43.25	186000
2005-08-09	43.28	44.10	43.09	43.11	78700
2005-08-10	43.25	44.36	43.25	43.55	79200
2005-08-11	43.45	44.43	43.40	44.32	65700
2005-08-12	44.10	44.51	43.67	44.30	76200
2005-08-15	44.00	44.85	43.70	44.33	63000
2005-08-16	44.20	44.80	44.15	44.38	59100
2005-08-17	44.38	44.76	43.95	44.51	77900
2005-08-18	44.46	44.46	43.78	44.00	56900
2005-08-19	43.90	44.48	43.85	44.02	55500
2005-08-22	44.12	44.84	44.02	44.84	90900
2005-08-23	44.84	45.00	44.39	44.85	58200
2005-08-24	44.70	45.60	44.59	44.75	70000
2005-08-25	44.57	45.08	44.57	44.87	57000
2005-08-26	44.88	44.88	44.18	44.27	92000
2005-08-29	44.15	44.37	43.80	44.20	134900
2005-08-30	44.11	44.41	44.05	44.25	54000
2005-08-31	44.30	45.56	44.30	45.56	100400
2005-09-01	45.58	46.75	45.36	45.70	96200
2005-09-02	45.60	45.88	45.30	45.56	43700
2005-09-06	45.60	47.32	45.46	47.23	112300
2005-09-07	47.15	47.15	46.65	47.09	61000
2005-09-08	46.94	46.98	46.48	46.72	37900
2005-09-09	46.73	46.81	46.19	46.50	60900
2005-09-12	46.50	46.50	46.10	46.30	55300
2005-09-13	46.31	46.40	45.95	46.06	54000
2005-09-14	46.06	46.15	45.51	45.60	42000
2005-09-15	45.60	45.98	45.36	45.98	90200
2005-09-16	46.23	46.23	45.49	45.98	294200
2005-09-19	45.88	45.89	45.10	45.16	50000
2005-09-20	45.18	45.76	44.72	44.86	65100
2005-09-21	44.81	44.81	44.12	44.33	111900
2005-09-22	44.15	44.21	43.15	43.89	196100
2005-09-23	43.74	44.53	43.52	44.24	77800
2005-09-26	44.39	44.45	44.05	44.12	123300
2005-09-27	44.00	44.15	43.52	44.00	108300
2005-09-28	43.60	43.66	42.45	42.71	152500
2005-09-29	42.71	44.18	42.70	44.18	78400
2005-09-30	44.08	44.73	44.08	44.63	61200
2005-10-03	44.63	44.85	44.05	44.31	71000
2005-10-04	44.35	44.36	43.25	43.50	58700
2005-10-05	43.40	43.40	42.53	42.57	78500
2005-10-06	42.50	42.84	42.14	42.58	98200
2005-10-07	42.75	42.81	42.10	42.59	69500
2005-10-10	43.54	43.54	41.75	42.01	65900
2005-10-11	42.13	42.47	41.58	41.62	58000
2005-10-12	41.63	41.78	40.08	40.61	130800
2005-10-13	40.00	41.00	39.77	40.86	103800
2005-10-14	41.25	41.64	40.90	41.61	95200
2005-10-17	41.60	41.69	40.61	40.85	115000
2005-10-18	40.81	40.95	40.30	40.40	89800
2005-10-19	39.25	41.20	39.25	41.15	187000
2005-10-20	41.15	41.15	39.90	40.16	122100
2005-10-21	40.26	40.75	40.26	40.68	69700
2005-10-24	40.68	41.40	40.40	41.40	108200
2005-10-25	41.40	41.40	40.35	41.03	63900
2005-10-26	41.03	41.03	40.21	40.71	57000
2005-10-27	40.61	40.61	38.61	38.68	87900
2005-10-28	40.00	40.55	39.70	40.02	262500
2005-10-31	40.02	40.93	40.00	40.10	245700
2005-11-01	40.11	40.40	39.40	39.86	230200
2005-11-02	39.91	41.53	39.91	41.53	208700
2005-11-03	41.78	42.43	41.21	41.25	134100
2005-11-04	41.26	42.00	40.85	41.75	102500
2005-11-07	41.90	42.04	41.13	41.31	87800
2005-11-08	41.20	41.20	40.43	40.69	90200
2005-11-09	40.59	41.38	40.59	40.98	117200
2005-11-10	40.99	42.73	40.33	42.73	135300
2005-11-11	42.69	42.88	42.39	42.66	49400
2005-11-14	42.71	42.71	42.05	42.32	43400
2005-11-15	42.15	42.75	42.12	42.35	66500
2005-11-16	42.50	42.50	41.80	42.01	46800
2005-11-17	42.01	43.05	41.95	43.03	42300
2005-11-18	43.45	43.45	41.95	42.80	93800
2005-11-21	42.81	43.14	42.25	42.87	58100
2005-11-22	42.87	43.49	42.70	43.32	31400
2005-11-23	43.19	43.50	42.87	43.50	58500
2005-11-25	43.40	43.62	43.10	43.45	9100
2005-11-28	43.35	43.35	42.85	42.89	114600
2005-11-29	43.00	43.15	42.77	42.98	57800
2005-11-30	43.00	43.25	42.52	42.78	127600
2005-12-01	43.03	43.46	42.86	43.09	141400
2005-12-02	43.00	43.11	42.54	42.89	81600
2005-12-05	42.79	42.85	41.98	42.64	93500
2005-12-06	42.75	42.85	42.33	42.45	45000
2005-12-07	42.35	42.41	41.51	41.75	69700
2005-12-08	41.85	42.49	41.30	41.67	101300
2005-12-09	41.77	42.05	41.37	41.80	71900
2005-12-12	41.95	42.01	40.99	41.25	128700
2005-12-13	41.28	41.53	40.95	40.95	125400
2005-12-14	40.85	41.66	40.85	41.66	108600
2005-12-15	41.81	41.81	41.30	41.69	78500
2005-12-16	41.80	42.15	41.55	41.55	186500
2005-12-19	41.45	41.58	40.52	40.52	76200
2005-12-20	40.48	41.39	39.61	40.92	125400
2005-12-21	41.10	41.30	40.62	40.71	61700
2005-12-22	40.56	41.36	40.40	41.29	95400
2005-12-23	41.25	41.89	41.25	41.70	71000
2005-12-27	41.66	41.83	41.15	41.30	101100
2005-12-28	40.80	40.99	40.28	40.77	140100
2005-12-29	40.97	41.14	40.47	41.02	172400
2005-12-30	41.02	41.02	40.61	40.75	131900
2006-01-03	41.00	41.00	39.87	40.60	181500
2006-01-04	40.52	41.44	40.43	41.44	103700
2006-01-05	41.45	41.96	41.28	41.55	96100
2006-01-06	41.60	41.72	40.94	41.50	109500
2006-01-09	41.35	42.14	41.35	42.10	203800
2006-01-10	42.00	43.40	41.93	43.21	130800
2006-01-11	43.21	43.35	42.52	43.16	122800
2006-01-12	43.06	43.36	42.98	43.23	117300
2006-01-13	43.23	43.23	42.50	42.50	94700
2006-01-17	42.25	42.47	42.04	42.43	86200
2006-01-18	42.40	42.55	41.86	42.49	150700
2006-01-19	42.49	43.21	42.19	43.18	103800
2006-01-20	42.82	42.90	42.42	42.73	138000
2006-01-23	42.73	42.82	42.36	42.82	136200
2006-01-24	42.82	42.91	42.48	42.75	268100
2006-01-25	42.66	42.79	42.24	42.57	83200
2006-01-26	42.47	43.00	42.39	43.00	147700
2006-01-27	43.04	43.95	42.85	43.38	165100
2006-01-30	43.38	43.40	42.86	43.12	130100
2006-01-31	43.12	43.72	42.67	43.46	104100
2006-02-01	43.50	43.75	42.99	43.10	112100
2006-02-02	43.10	43.10	41.90	42.04	361800
2006-02-03	42.00	42.00	40.10	40.63	1022100
2006-02-06	40.58	41.13	40.58	41.10	107200
2006-02-07	41.05	41.65	40.98	41.08	131000
2006-02-08	41.00	41.54	40.79	41.35	166000
2006-02-09	41.30	41.97	41.25	41.69	105600
2006-02-10	41.54	41.80	41.26	41.53	83500
2006-02-13	41.50	41.83	41.06	41.40	80400
2006-02-14	41.30	41.86	41.00	41.68	164800
2006-02-15	41.65	41.65	41.00	41.18	131400
2006-02-16	41.30	41.37	41.01	41.25	108400
2006-02-17	40.30	41.53	40.30	40.97	481700
2006-02-21	40.96	41.47	40.64	41.30	195300
2006-02-22	41.47	41.75	41.17	41.34	110500
2006-02-23	41.30	41.57	40.82	41.16	103900
2006-02-24	41.30	41.69	41.02	41.36	123100
2006-02-27	41.51	42.10	41.48	41.80	183600
2006-02-28	41.70	41.95	41.23	41.35	165000
2006-03-01	41.35	43.54	41.34	43.42	302500
2006-03-02	43.42	43.42	41.70	41.71	214400
2006-03-03	41.71	41.75	41.21	41.21	181000
2006-03-06	41.22	41.60	40.86	41.54	156600
2006-03-07	41.51	41.57	41.17	41.30	174500
2006-03-08	41.29	41.30	40.63	41.25	144600
2006-03-09	41.07	41.70	41.07	41.65	297200
2006-03-10	41.64	42.96	41.53	42.96	236600
2006-03-13	43.00	43.00	42.50	42.76	132300
2006-03-14	42.65	43.50	42.30	43.27	356800
2006-03-15	43.28	44.16	43.26	44.05	211200
2006-03-16	44.20	44.95	44.04	44.56	304700
2006-03-17	44.70	44.70	43.87	44.55	398900
2006-03-20	44.40	44.47	43.51	44.07	144700
2006-03-21	44.08	44.08	42.97	42.99	203500
2006-03-22	43.94	43.94	42.93	43.75	59600
2006-03-23	43.45	43.85	43.30	43.70	68500
2006-03-24	43.80	44.07	43.51	43.58	68900
2006-03-27	43.63	43.81	43.19	43.72	157500
2006-03-28	43.75	43.94	43.00	43.31	180600
2006-03-29	42.87	43.50	42.82	43.14	129600
2006-03-30	43.14	43.22	42.15	42.46	122200
2006-03-31	42.56	42.57	41.35	41.98	178100
2006-04-03	41.98	42.11	41.01	41.12	119800
2006-04-04	41.12	41.40	40.75	41.09	107200
2006-04-05	41.09	41.41	40.81	41.05	133100
2006-04-06	41.07	41.55	40.65	41.08	206200
2006-04-07	41.18	41.25	40.60	40.74	123200
2006-04-10	40.68	41.55	40.63	41.15	180900
2006-04-11	41.40	41.65	40.92	40.93	163300
2006-04-12	40.85	41.22	40.69	40.92	103800
2006-04-13	40.75	40.87	40.23	40.55	74500
2006-04-17	40.60	40.60	39.85	39.90	70300
2006-04-18	40.00	41.34	39.94	41.19	115100
2006-04-19	41.00	41.59	40.96	41.59	158600
2006-04-20	41.50	41.64	40.94	41.56	91600
2006-04-21	42.05	42.05	40.80	41.00	164800
2006-04-24	40.75	40.89	40.10	40.43	81400
2006-04-25	40.55	40.59	39.92	40.53	82800
2006-04-26	40.78	40.85	40.33	40.59	178000
2006-04-27	40.45	41.52	40.35	41.32	134500
2006-04-28	41.32	41.55	40.71	40.87	188200
2006-05-01	41.00	41.08	40.10	40.55	185200
2006-05-02	40.55	40.55	40.00	40.32	161700
2006-05-03	40.20	40.65	39.74	40.40	220800
2006-05-04	40.55	41.51	40.55	41.31	150300
2006-05-05	41.56	41.70	41.15	41.15	156400
2006-05-08	40.90	41.03	40.30	40.66	224100
2006-05-09	40.45	41.30	40.45	41.16	148100
2006-05-10	41.10	42.00	41.00	41.20	240900
2006-05-11	41.25	41.25	39.66	39.66	147800
2006-05-12	39.67	39.67	38.81	39.13	122200
2006-05-15	38.88	40.00	38.82	39.60	132200
2006-05-16	39.65	40.20	39.58	39.69	244900
2006-05-17	39.69	40.29	39.21	39.40	183100
2006-05-18	39.60	40.06	39.22	39.31	122000
2006-05-19	39.22	39.75	38.74	39.24	80500
2006-05-22	39.40	39.90	38.99	39.55	139700
2006-05-23	39.75	40.00	39.02	39.08	96500
2006-05-24	39.02	39.74	38.73	39.55	132900
2006-05-25	39.75	40.68	39.60	40.68	145100
2006-05-26	40.78	40.98	40.66	40.73	103700
2006-05-30	40.82	41.16	40.13	40.13	156700
2006-05-31	40.50	41.35	40.38	41.05	412200
2006-06-01	41.25	41.90	41.11	41.43	165900
2006-06-02	41.60	42.07	41.46	41.88	168200
2006-06-05	42.00	43.29	41.95	42.48	334400
2006-06-06	42.50	42.50	41.24	41.71	112900
2006-06-07	41.62	42.51	41.32	41.63	123600
2006-06-08	41.45	42.18	40.96	41.82	145100
2006-06-09	41.92	42.11	41.50	41.85	130800
2006-06-12	41.70	41.70	40.87	40.90	154300
2006-06-13	40.70	41.33	40.59	40.69	130700
2006-06-14	40.55	41.00	40.31	40.70	80900
2006-06-15	40.62	41.60	40.27	41.45	86600
2006-06-16	41.46	41.75	40.78	41.19	403300
2006-06-19	41.25	41.25	40.43	40.66	80000
2006-06-20	40.60	40.95	40.25	40.45	81200
2006-06-21	40.55	41.35	40.53	41.16	78800
2006-06-22	41.00	41.13	40.43	40.85	99500
2006-06-23	40.70	41.10	40.29	40.70	60100
2006-06-26	41.06	41.50	40.88	41.41	83200
2006-06-27	41.56	41.80	41.13	41.48	252700
2006-06-28	41.45	41.45	40.36	40.63	122300
2006-06-29	40.80	41.87	40.80	41.65	184100
2006-06-30	41.85	43.05	41.50	43.05	397900
2006-07-03	43.20	44.12	42.90	43.50	109600
2006-07-05	43.35	43.35	42.34	42.85	101400
2006-07-06	43.45	43.45	42.73	43.17	129100
2006-07-07	43.07	43.53	42.67	42.76	98100
2006-07-10	42.96	43.48	42.91	43.36	69400
2006-07-11	43.50	43.54	42.72	43.54	77900
2006-07-12	43.67	43.70	42.61	43.14	168400
2006-07-13	42.98	43.08	42.51	42.74	134100
2006-07-14	42.74	42.74	41.83	42.28	100800
2006-07-17	42.45	42.76	42.08	42.44	64100
2006-07-18	43.00	43.13	42.15	43.00	85600
2006-07-19	43.15	44.00	43.15	43.71	206400
2006-07-20	43.96	43.96	43.19	43.25	91800
2006-07-21	43.25	43.25	42.18	42.36	124700
2006-07-24	42.56	43.57	42.39	43.52	85200
2006-07-25	43.65	44.24	43.35	43.87	64300
2006-07-26	43.77	43.87	42.96	43.33	125400
2006-07-27	43.50	43.76	42.59	42.65	110300
2006-07-28	42.85	43.20	42.69	43.13	148700
2006-07-31	43.13	43.19	42.57	42.57	85900
2006-08-01	43.05	44.15	43.00	43.90	240800
2006-08-02	43.42	45.54	43.00	45.25	240900
2006-08-03	45.00	45.89	44.90	45.89	130700
2006-08-04	46.10	46.79	46.10	46.56	138200
2006-08-07	46.46	46.46	45.53	45.87	106200
2006-08-08	46.05	46.46	45.26	45.34	142700
2006-08-09	45.59	46.32	45.15	45.30	95700
2006-08-10	45.10	46.30	44.78	46.04	150700
2006-08-11	46.04	46.20	45.70	46.06	70500
2006-08-14	46.15	46.99	46.15	46.49	82700
2006-08-15	46.80	47.48	46.80	47.44	178300
2006-08-16	47.65	48.08	47.65	47.92	199800
2006-08-17	47.80	48.24	47.45	47.94	70700
2006-08-18	48.10	48.10	47.50	47.84	72400
2006-08-21	47.65	48.12	47.61	48.08	91900
2006-08-22	47.90	48.54	47.90	48.47	198900
2006-08-23	48.85	48.97	47.96	48.00	76900
2006-08-24	48.15	48.27	47.94	48.08	68000
2006-08-25	48.14	48.59	47.85	48.15	76300
2006-08-28	48.02	49.15	48.02	49.15	78300
2006-08-29	49.10	49.27	48.77	49.07	126800
2006-08-30	49.25	49.80	49.11	49.74	112000
2006-08-31	49.94	50.40	49.86	49.86	128600
2006-09-01	49.84	49.84	49.05	49.11	70300
2006-09-05	49.00	49.53	49.00	49.28	84800
2006-09-06	49.10	49.15	48.59	48.89	158800
2006-09-07	48.75	48.81	47.84	48.17	89600
2006-09-08	48.32	49.45	48.06	49.27	148600
2006-09-11	49.27	49.53	48.90	49.25	88900
2006-09-12	49.25	49.86	49.00	49.67	128600
2006-09-13	49.72	49.81	49.21	49.55	148900
2006-09-14	49.55	49.55	48.68	49.47	118000
2006-09-15	49.72	50.10	49.50	49.76	241000
2006-09-18	49.51	49.98	49.24	49.62	104800
2006-09-19	49.77	50.25	49.06	49.32	287200
2006-09-20	49.57	50.37	49.57	49.98	167700
2006-09-21	50.15	50.25	49.18	49.40	105400
2006-09-22	49.20	49.60	48.83	49.49	162200
2006-09-25	49.50	50.08	49.09	49.79	61200
2006-09-26	49.91	50.09	49.66	49.78	199800
2006-09-27	49.41	49.82	49.17	49.51	367600
2006-09-28	49.76	50.01	49.50	49.65	191100
2006-09-29	49.80	50.14	49.30	49.32	147000
2006-10-02	49.32	50.09	49.05	49.70	114100
2006-10-03	49.74	50.80	49.70	50.37	222400
2006-10-04	50.37	51.41	50.32	51.41	158200
2006-10-05	51.25	52.31	51.25	52.25	176800
2006-10-06	52.25	52.37	51.64	51.82	130700
2006-10-09	51.88	52.69	51.60	52.60	147600
2006-10-10	52.70	52.93	51.82	52.58	137100
2006-10-11	52.65	52.65	52.00	52.54	192400
2006-10-12	52.79	53.07	52.68	53.05	129800
2006-10-13	53.05	53.68	52.95	53.35	165200
2006-10-16	53.55	53.74	53.04	53.32	163100
2006-10-17	53.15	54.14	52.93	54.14	143200
2006-10-18	54.39	54.66	54.10	54.36	151700
2006-10-19	54.16	54.70	54.05	54.33	132600
2006-10-20	54.47	54.57	53.55	54.46	104000
2006-10-23	54.25	54.60	53.90	54.60	84000
2006-10-24	54.50	54.76	54.26	54.54	107900
2006-10-25	54.65	55.42	54.44	54.99	109800
2006-10-26	55.24	55.68	54.79	55.68	150600
2006-10-27	55.68	55.68	54.41	54.67	69700
2006-10-30	54.55	55.40	54.55	55.30	168300
2006-10-31	55.55	55.75	54.51	55.00	140000
2006-11-01	55.25	55.34	54.13	54.38	152000
2006-11-02	54.00	54.70	53.58	54.60	257900
2006-11-03	54.80	55.05	54.15	54.70	224100
2006-11-06	54.62	55.42	54.62	55.23	78200
2006-11-07	55.28	56.05	55.15	55.27	134800
2006-11-08	55.07	56.15	55.02	55.78	92900
2006-11-09	55.79	55.79	54.98	55.18	127900
2006-11-10	55.28	56.17	54.89	56.17	77900
2006-11-13	56.29	56.91	56.15	56.60	145400
2006-11-14	56.60	57.67	56.53	57.61	155100
2006-11-15	57.69	58.11	57.49	57.89	122500
2006-11-16	57.94	58.66	57.78	58.40	98500
2006-11-17	58.40	58.55	58.04	58.30	120100
2006-11-20	58.51	59.55	58.47	59.48	208300
2006-11-21	59.65	60.10	59.00	60.10	109900
2006-11-22	60.35	60.95	60.27	60.83	69700
2006-11-24	60.66	61.01	60.42	60.92	27400
2006-11-27	60.52	60.65	59.34	59.35	202000
2006-11-28	59.39	59.95	58.79	59.80	92200
2006-11-29	59.95	60.70	59.70	60.55	126800
2006-11-30	60.35	60.99	60.27	60.70	136700
2006-12-01	60.99	61.01	60.15	60.65	109300
2006-12-04	60.75	61.78	60.75	61.58	138800
2006-12-05	61.70	61.89	61.04	61.12	84500
2006-12-06	61.12	61.25	60.60	60.70	101100
2006-12-07	60.90	61.47	60.70	60.93	60200
2006-12-08	60.90	61.70	60.65	61.39	65000
2006-12-11	61.50	61.69	61.23	61.27	49600
2006-12-12	61.17	62.01	61.06	61.93	154900
2006-12-13	62.18	62.91	62.00	62.45	125500
2006-12-14	62.65	63.65	62.61	62.76	175400
2006-12-15	62.85	63.22	62.31	62.31	239600
2006-12-18	62.32	62.37	61.59	61.74	220700
2006-12-19	61.44	61.44	59.26	59.45	506500
2006-12-20	59.41	59.65	59.23	59.60	618300
2006-12-21	59.60	59.68	59.08	59.09	243600
2006-12-22	58.93	58.97	58.23	58.60	115900
2006-12-26	58.40	58.94	58.36	58.78	180600
2006-12-27	58.45	58.69	58.12	58.69	130000
2006-12-28	58.73	58.88	58.52	58.58	114000
2006-12-29	58.65	58.80	58.36	58.44	91100
2007-01-03	58.45	59.11	57.82	58.55	251100
2007-01-04	58.60	59.62	58.14	59.35	244500
2007-01-05	58.47	59.10	57.76	58.04	149000
2007-01-08	57.94	58.10	57.38	58.08	193600
2007-01-09	58.20	59.09	57.93	59.01	120500
2007-01-10	58.80	59.91	58.65	59.85	137200
2007-01-11	59.85	61.10	59.85	60.65	162900
2007-01-12	60.75	61.05	60.61	60.90	116700
2007-01-16	61.25	61.45	60.75	61.00	96200
2007-01-17	61.00	61.54	60.80	61.09	109600
2007-01-18	61.25	61.42	60.58	61.07	118500
2007-01-19	61.07	62.05	60.90	61.94	115600
2007-01-22	61.80	62.08	61.56	61.76	191400
2007-01-23	61.49	62.41	61.35	62.38	216600
2007-01-24	62.40	62.81	62.20	62.72	164400
2007-01-25	62.75	63.13	62.38	63.13	349100
2007-01-26	63.13	63.13	62.63	62.99	170700
2007-01-29	62.95	63.83	62.95	63.83	118300
2007-01-30	63.93	64.41	63.75	64.25	154400
2007-01-31	64.15	65.34	63.80	64.86	269400
2007-02-01	65.00	65.70	64.91	65.68	169400
2007-02-02	65.80	65.87	65.17	65.45	181600
2007-02-05	65.49	65.65	65.06	65.36	215000
2007-02-06	65.50	65.71	65.31	65.51	299300
2007-02-07	65.50	66.80	65.12	66.69	250100
2007-02-08	66.60	67.26	66.45	67.24	343200
2007-02-09	67.23	67.24	66.08	67.00	498100
2007-02-12	67.00	67.00	66.02	66.48	346700
2007-02-13	66.48	67.41	66.01	67.35	153900
2007-02-14	67.36	67.85	67.08	67.25	119401
2007-02-15	67.35	67.92	66.78	67.60	215600
2007-02-16	67.60	67.80	66.91	67.53	198300
2007-02-20	67.52	68.93	67.00	68.60	288100
2007-02-21	68.60	68.78	67.70	68.43	140200
2007-02-22	68.45	68.68	67.73	68.40	136600
2007-02-23	68.39	68.39	67.50	67.71	171000
2007-02-26	67.77	67.88	66.93	67.88	151148
2007-02-27	67.45	67.45	64.20	65.45	255500
2007-02-28	65.40	66.76	64.60	65.50	190600
2007-03-01	65.10	66.41	63.85	66.02	273627
2007-03-02	65.65	65.92	64.06	64.06	167400
2007-03-05	63.50	63.50	60.64	61.66	498400
2007-03-06	61.91	63.83	61.66	63.11	306500
2007-03-07	63.20	63.20	61.62	61.68	255100
2007-03-08	61.41	63.05	61.09	62.48	211800
2007-03-09	62.86	63.27	62.63	63.27	140900
2007-03-12	63.02	64.03	63.02	63.91	117100
2007-03-13	63.66	63.66	62.03	62.15	184900
2007-03-14	62.10	62.44	59.78	60.52	871900
2007-03-15	60.62	60.85	59.92	60.80	282500
2007-03-16	60.81	61.05	59.78	60.03	482400
2007-03-19	60.22	61.17	60.22	61.03	228100
2007-03-20	61.12	61.58	60.82	61.58	460000
2007-03-21	61.58	62.96	61.23	62.90	154800
2007-03-22	63.10	63.40	62.71	62.80	366800
2007-03-23	62.93	62.93	61.82	62.00	218600
2007-03-26	61.89	62.08	61.35	61.61	249600
2007-03-27	61.51	61.51	59.90	59.97	276800
2007-03-28	59.21	59.50	58.70	58.86	359200
2007-03-29	59.35	59.69	59.08	59.62	156100
2007-03-30	59.65	60.25	59.30	60.25	257400
2007-04-02	60.18	61.11	59.84	60.93	133100
2007-04-03	61.00	61.81	61.00	61.76	164200
2007-04-04	61.76	62.00	61.49	61.70	204900
2007-04-05	61.80	62.40	61.80	62.14	132100
2007-04-09	62.18	62.46	61.91	61.95	100000
2007-04-10	62.18	62.60	62.07	62.27	127300
2007-04-11	62.30	62.30	60.93	61.01	212400
2007-04-12	61.00	61.00	60.28	60.91	188100
2007-04-13	60.90	61.88	60.45	61.88	260000
2007-04-16	62.09	62.85	62.06	62.78	77800
2007-04-17	62.83	63.29	62.27	63.17	104800
2007-04-18	63.07	63.07	61.99	62.05	99600
2007-04-19	61.90	61.90	61.29	61.36	99800
2007-04-20	62.20	62.49	62.00	62.36	75900
2007-04-23	62.26	63.72	62.06	63.50	121600
2007-04-24	63.65	63.94	62.53	63.15	110200
2007-04-25	63.40	64.16	62.20	62.97	246700
2007-04-26	63.17	63.38	62.42	62.92	69900
2007-04-27	62.72	63.40	62.27	63.05	169600
2007-04-30	63.05	63.20	60.42	60.42	157500
2007-05-01	61.00	61.00	59.61	59.91	245000
2007-05-02	59.83	61.57	59.64	61.48	180700
2007-05-03	61.55	61.76	60.93	61.58	125800
2007-05-04	61.83	61.83	60.88	61.18	107800
2007-05-07	60.95	61.30	60.55	60.74	149200
2007-05-08	60.54	61.19	60.54	60.82	227700
2007-05-09	60.67	61.84	60.21	61.53	143500
2007-05-10	61.28	61.37	60.09	60.09	141500
2007-05-11	60.34	61.14	60.34	61.01	172100
2007-05-14	61.20	61.67	60.61	60.61	160100
2007-05-15	60.68	61.20	59.07	59.24	146300
2007-05-16	59.49	59.49	58.20	58.76	162171
2007-05-17	58.51	58.51	56.67	56.67	251400
2007-05-18	56.68	57.00	54.76	55.86	363900
2007-05-21	55.84	56.98	55.81	56.45	231036
2007-05-22	56.45	57.45	56.08	57.18	195300
2007-05-23	57.30	58.07	56.91	56.91	217186
2007-05-24	56.94	57.13	55.88	56.14	233900
2007-05-25	56.39	57.43	56.39	56.66	239900
2007-05-29	57.00	58.38	56.67	58.20	184600
2007-05-30	57.80	59.27	57.50	59.23	258000
2007-05-31	59.13	59.38	58.49	59.05	213400
2007-06-01	59.30	59.85	59.04	59.29	287500
2007-06-04	59.29	60.14	59.19	60.03	171000
2007-06-05	59.93	60.00	59.38	59.38	276100
2007-06-06	59.13	59.41	58.68	59.08	149200
2007-06-07	58.90	58.90	56.86	57.16	256800
2007-06-08	56.76	57.76	56.70	57.66	166700
2007-06-11	57.61	58.13	57.16	57.79	192400
2007-06-12	57.79	57.79	55.92	56.05	250900
2007-06-13	56.36	56.96	56.11	56.83	237700
2007-06-14	56.77	57.06	56.55	56.61	135800
2007-06-15	57.49	58.10	57.19	57.30	286900
2007-06-18	57.30	57.30	55.97	56.19	147000
2007-06-19	56.00	56.45	55.42	56.45	228500
2007-06-20	56.50	56.70	55.05	55.05	202900
2007-06-21	54.88	54.89	53.49	54.60	189700
2007-06-22	54.40	54.50	53.53	54.08	272600
2007-06-25	54.00	54.01	52.54	52.78	200000
2007-06-26	53.00	53.08	52.06	52.25	332800
2007-06-27	51.47	53.25	50.78	53.11	264100
2007-06-28	53.01	54.38	52.82	54.02	349500
2007-06-29	54.20	54.66	53.43	53.78	307300
2007-07-02	54.00	55.39	53.95	55.23	249900
2007-07-03	55.22	55.50	54.56	54.65	185400
2007-07-05	54.80	55.65	54.60	55.65	168400
2007-07-06	55.66	56.30	55.00	55.74	203600
2007-07-09	55.94	55.94	54.90	55.60	132700
2007-07-10	55.30	55.30	53.51	53.60	219500
2007-07-11	53.60	54.08	53.12	53.98	199600
2007-07-12	54.28	54.54	54.00	54.35	202800
2007-07-13	54.34	54.35	53.67	54.10	75900
2007-07-16	53.82	54.23	53.44	53.50	162600
2007-07-17	53.51	54.20	53.35	53.47	142900
2007-07-18	53.27	53.39	52.31	53.00	249600
2007-07-19	53.30	53.59	53.00	53.07	161600
2007-07-20	52.95	52.95	50.97	51.77	236200
2007-07-23	51.87	52.09	50.82	50.82	174000
2007-07-24	49.95	50.05	48.00	48.07	299200
2007-07-25	48.57	49.35	47.35	48.03	300100
2007-07-26	47.20	48.54	45.66	47.81	554600
2007-07-27	47.73	47.86	45.72	45.73	385700
2007-07-30	45.73	46.00	44.55	45.50	230600
2007-07-31	45.80	46.80	44.31	44.55	344100
2007-08-01	45.70	45.70	42.42	44.20	329200
2007-08-02	43.90	45.26	43.80	45.10	358700
2007-08-03	45.00	45.19	42.25	42.30	335200
2007-08-06	42.80	43.92	40.26	43.65	507600
2007-08-07	43.45	44.62	42.70	43.90	284900
2007-08-08	44.33	47.10	44.21	46.47	430500
2007-08-09	45.40	47.70	44.70	44.85	494300
2007-08-10	44.76	46.47	44.11	45.90	360800
2007-08-13	46.30	46.79	45.50	45.52	180200
2007-08-14	45.27	45.65	44.01	44.01	213400
2007-08-15	43.67	46.25	42.86	42.98	161900
2007-08-16	42.28	47.27	41.96	46.00	344000
2007-08-17	48.30	48.69	46.66	47.68	354200
2007-08-20	47.79	48.48	46.81	47.70	250900
2007-08-21	47.55	48.64	47.35	48.48	184000
2007-08-22	48.90	49.62	48.34	49.27	150800
2007-08-23	49.41	49.41	47.25	47.60	299400
2007-08-24	47.50	47.55	46.85	47.41	139300
2007-08-27	47.18	47.50	46.10	46.34	93500
2007-08-28	46.15	46.45	44.74	44.74	172200
2007-08-29	44.95	47.00	44.86	47.00	182000
2007-08-30	46.60	47.68	46.30	47.19	132200
2007-08-31	47.80	48.44	47.25	47.84	98200
2007-09-04	47.74	49.44	47.59	48.62	133600
2007-09-05	48.20	48.31	47.53	48.07	207700
2007-09-06	48.27	48.69	47.65	48.63	146300
2007-09-07	47.90	48.28	47.55	47.80	390500
2007-09-10	48.00	48.48	47.25	47.63	628600
2007-09-11	47.79	49.20	47.62	49.18	270900
2007-09-12	49.09	49.48	48.60	49.06	173600
2007-09-13	49.25	50.44	48.83	50.16	109000
2007-09-14	49.47	50.60	49.25	50.60	102900
2007-09-17	50.55	50.85	50.12	50.68	267000
2007-09-18	51.00	53.41	50.71	53.22	308100
2007-09-19	53.67	54.43	53.01	53.40	764500
2007-09-20	53.44	53.70	52.52	52.86	255200
2007-09-21	53.36	53.46	52.65	52.75	344200
2007-09-24	52.84	53.80	52.64	53.18	154500
2007-09-25	52.90	53.00	51.46	51.63	121100
2007-09-26	51.07	51.96	50.46	50.94	230000
2007-09-27	51.16	51.50	50.81	51.28	220400
2007-09-28	51.28	51.60	50.56	50.80	129500
2007-10-01	51.02	53.62	50.90	53.35	243100
2007-10-02	53.45	54.22	53.07	54.22	120800
2007-10-03	53.82	54.19	53.40	53.85	198200
2007-10-04	54.05	54.94	53.76	54.85	328900
2007-10-05	55.33	56.46	55.33	56.12	428700
2007-10-08	55.82	56.50	55.78	56.00	216900
2007-10-09	56.05	56.19	55.23	56.17	219400
2007-10-10	54.05	54.49	53.75	54.18	432500
2007-10-11	54.38	54.45	53.00	53.03	396300
2007-10-12	53.15	53.60	52.87	53.25	149100
2007-10-15	53.18	53.71	51.95	52.55	192400
2007-10-16	52.51	52.80	51.84	52.53	162800
2007-10-17	53.03	53.13	50.79	52.00	163200
2007-10-18	51.85	52.80	51.20	52.35	119100
2007-10-19	52.30	52.30	50.00	50.17	304700
2007-10-22	49.62	50.97	49.00	50.52	258700
2007-10-23	51.08	51.35	50.03	51.23	157500
2007-10-24	50.90	51.52	49.48	51.52	262800
2007-10-25	51.79	51.99	50.37	51.26	194800
2007-10-26	52.00	52.71	51.08	52.71	150000
2007-10-29	52.89	53.39	51.92	52.13	186200
2007-10-30	51.73	53.00	51.73	53.00	251400
2007-10-31	53.17	55.90	53.16	54.87	622700
2007-11-01	54.40	54.40	52.40	52.40	447900
2007-11-02	53.14	53.28	51.38	52.17	341800
2007-11-05	50.92	52.38	50.92	51.95	289300
2007-11-06	52.03	53.47	51.80	53.38	317600
2007-11-07	52.62	53.06	51.52	51.57	335600
2007-11-08	51.97	52.07	50.50	51.26	327700
2007-11-09	50.66	51.47	49.80	50.84	363200
2007-11-12	50.89	52.94	50.49	51.94	236200
2007-11-13	52.52	54.30	52.52	54.20	245400
2007-11-14	54.18	55.10	52.77	52.94	239400
2007-11-15	52.75	53.78	52.51	53.78	308600
2007-11-16	54.00	54.00	51.62	52.91	312100
2007-11-19	52.45	53.21	51.80	52.50	270738
2007-11-20	52.50	53.70	51.15	52.50	324700
2007-11-21	52.09	52.54	51.28	51.76	354701
2007-11-23	52.35	53.16	51.69	52.98	110600
2007-11-26	53.16	53.35	50.26	50.26	378140
2007-11-27	50.68	52.11	50.28	51.92	354800
2007-11-28	52.62	54.36	52.62	54.36	308000
2007-11-29	54.12	54.34	52.72	53.21	221700
2007-11-30	54.25	54.42	52.63	53.29	356900
2007-12-03	53.57	53.65	52.11	52.94	183500
2007-12-04	52.43	52.43	50.55	50.55	234700
2007-12-05	51.10	51.64	50.40	51.06	291700
2007-12-06	50.86	52.45	50.82	52.45	452800
2007-12-07	52.65	53.48	51.75	52.91	239900
2007-12-10	53.14	54.68	52.52	54.29	163785
2007-12-11	54.67	55.15	50.93	50.93	245300
2007-12-12	52.75	53.54	50.00	50.62	248600
2007-12-13	50.10	50.83	49.44	50.60	187200
2007-12-14	50.10	50.85	48.24	48.34	173300
2007-12-17	48.13	48.77	47.23	47.27	326015
2007-12-18	47.66	48.24	46.23	47.50	329300
2007-12-19	47.32	47.72	46.72	47.55	231400
2007-12-20	47.99	48.19	46.41	47.16	199300
2007-12-21	48.10	48.60	47.45	47.95	372600
2007-12-24	48.25	50.43	48.15	50.40	61800
2007-12-26	49.77	50.46	48.77	49.22	159800
2007-12-27	48.52	49.18	46.17	46.24	222600
2007-12-28	46.41	47.41	46.09	46.15	204800
2007-12-31	46.02	47.60	45.38	47.00	227226
2008-01-02	46.75	47.35	45.60	46.33	184000
2008-01-03	46.54	47.14	44.89	44.89	203700
2008-01-04	44.38	44.38	42.71	42.76	363700
2008-01-07	42.88	44.81	42.61	44.44	430375
2008-01-08	44.71	46.42	43.60	43.80	621211
2008-01-09	43.57	44.80	42.47	44.57	454400
2008-01-10	43.98	46.96	43.27	45.98	479278
2008-01-11	45.60	46.71	45.29	46.00	503900
2008-01-14	46.41	47.05	45.45	46.74	395200
2008-01-15	45.91	46.81	45.54	46.03	573050
2008-01-16	46.00	48.25	46.00	47.46	246882
2008-01-17	47.61	48.10	45.79	45.85	397200
2008-01-18	45.44	46.24	43.62	44.48	444146
2008-01-22	42.79	45.45	42.53	44.55	612100
2008-01-23	43.60	47.64	43.17	47.50	616300
2008-01-24	47.82	48.69	46.52	48.51	504120
2008-01-25	48.95	49.39	46.47	47.03	264695
2008-01-28	47.03	49.11	46.04	49.11	213100
2008-01-29	49.60	49.90	48.30	48.93	258400
2008-01-30	48.51	49.76	47.18	47.18	242600
2008-01-31	46.52	50.11	46.27	49.38	397300
2008-02-01	49.79	51.18	49.10	51.18	308075
2008-02-04	50.95	52.03	49.90	51.31	398638
2008-02-05	50.20	50.95	48.32	48.32	308678
2008-02-06	48.55	48.89	46.43	46.51	360801
2008-02-07	46.16	47.00	45.61	46.45	456000
2008-02-08	46.50	46.72	44.68	45.13	315193
2008-02-11	45.03	45.30	43.82	44.00	237000
2008-02-12	43.88	46.30	43.88	46.00	282572
2008-02-13	46.70	47.06	45.61	46.77	202683
2008-02-14	46.97	46.97	44.77	45.37	256990
2008-02-15	45.09	46.26	44.82	46.12	165447
2008-02-19	46.52	46.89	45.09	45.49	232600
2008-02-20	45.26	47.39	45.04	47.20	272400
2008-02-21	47.44	47.68	45.20	45.50	391145
2008-02-22	45.50	46.84	44.78	46.84	372200
2008-02-25	46.63	48.14	45.61	48.14	241900
2008-02-26	48.70	49.39	47.83	48.83	441887
2008-02-27	48.78	49.52	48.13	49.07	619828
2008-02-28	48.86	48.86	46.62	47.13	428579
2008-02-29	46.88	47.52	46.00	46.87	376800
2008-03-03	46.82	47.81	46.07	47.67	325700
2008-03-04	47.34	47.75	46.29	47.25	246350
2008-03-05	47.44	48.18	46.45	47.04	407304
2008-03-06	46.93	47.37	46.04	46.11	429751
2008-03-07	45.70	47.67	45.69	47.06	322311
2008-03-10	47.31	47.71	46.45	46.81	328800
2008-03-11	49.00	49.91	47.92	49.91	466454
2008-03-12	49.39	51.15	49.39	49.60	531991
2008-03-13	48.83	50.80	48.16	50.07	496826
2008-03-14	50.08	50.37	48.33	49.09	382896
2008-03-17	47.62	50.35	47.11	49.06	369850
2008-03-18	50.40	52.20	49.92	52.20	834213
2008-03-19	52.53	54.29	52.24	53.17	826301
2008-03-20	53.66	54.42	52.69	54.34	827921
2008-03-24	54.67	55.96	54.43	55.54	384948
2008-03-25	55.59	55.78	53.17	54.08	474500
2008-03-26	53.87	54.01	52.19	52.86	464235
2008-03-27	50.51	50.51	48.02	48.18	1961338
2008-03-28	48.18	49.46	48.18	49.02	1948894
2008-03-31	49.00	50.37	48.36	49.33	502900
2008-04-01	49.73	51.12	49.30	51.12	391700
2008-04-02	50.98	52.86	50.05	52.32	655959
2008-04-03	51.69	52.16	51.17	52.16	286700
2008-04-04	52.10	52.29	50.87	51.01	234300
2008-04-07	51.18	51.34	50.16	51.25	247100
2008-04-08	51.02	51.76	50.02	50.67	397600
2008-04-09	50.70	50.85	49.03	49.08	188500
2008-04-10	49.19	50.03	48.85	49.64	215400
2008-04-11	49.14	49.60	48.35	48.47	171100
2008-04-14	48.35	49.33	47.80	48.23	201865
2008-04-15	48.39	49.46	48.36	49.46	195889
2008-04-16	49.84	51.97	49.67	51.97	247068
2008-04-17	52.11	52.14	51.29	52.00	230274
2008-04-18	52.67	52.94	50.65	50.95	200406
2008-04-21	50.45	51.04	50.16	50.68	214494
2008-04-22	50.48	51.10	50.09	51.03	305644
2008-04-23	51.44	52.37	50.94	51.34	242510
2008-04-24	51.20	53.09	50.99	53.08	266328
2008-04-25	53.23	53.23	51.63	52.60	168340
2008-04-28	52.99	53.41	52.52	53.23	213145
2008-04-29	52.70	53.34	51.51	52.09	288524
2008-04-30	51.87	53.92	51.53	53.36	361762
2008-05-01	53.44	54.51	52.57	54.47	402048
2008-05-02	54.26	55.14	53.84	54.09	379143
2008-05-05	53.70	54.45	53.30	54.30	482318
2008-05-06	54.20	55.20	53.95	54.73	283619
2008-05-07	54.92	54.96	52.52	52.72	235870
2008-05-08	53.00	53.13	52.12	52.86	258937
2008-05-09	52.55	53.63	52.17	52.89	360696
2008-05-12	53.22	54.78	53.04	54.75	325216
2008-05-13	54.44	55.21	53.66	54.75	435122
2008-05-14	54.71	55.10	54.35	54.79	135312
2008-05-15	55.03	55.70	53.92	55.66	184994
2008-05-16	56.11	56.11	54.39	54.80	431839
2008-05-19	55.05	55.20	54.03	55.03	257848
2008-05-20	54.82	55.25	54.02	54.47	393306
2008-05-21	54.69	55.09	53.30	53.55	244799
2008-05-22	53.58	54.00	53.01	53.64	264120
2008-05-23	53.51	54.25	53.25	53.39	234733
2008-05-27	53.24	55.00	52.74	54.58	195682
2008-05-28	54.69	54.76	54.06	54.19	354586
2008-05-29	54.18	55.48	53.85	54.93	355199
2008-05-30	54.83	55.29	54.39	55.05	430709
2008-06-02	55.14	55.14	53.65	54.25	419337
2008-06-03	54.54	54.63	53.33	54.05	210798
2008-06-04	54.05	55.41	53.37	54.74	172926
2008-06-05	54.67	56.31	54.67	56.31	221522
2008-06-06	55.97	56.01	54.30	54.30	302756
2008-06-09	54.87	55.51	53.81	53.83	339877
2008-06-10	53.34	54.96	53.13	54.18	216986
2008-06-11	54.01	54.26	52.75	52.81	197356
2008-06-12	53.18	53.76	52.37	53.25	332355
2008-06-13	53.34	53.84	52.54	53.53	168205
2008-06-16	53.52	54.58	53.21	54.57	256512
2008-06-17	54.63	54.85	53.94	53.94	366433
2008-06-18	54.04	54.52	53.24	53.32	368235
2008-06-19	53.39	55.03	53.00	54.99	339942
2008-06-20	54.74	55.37	53.95	54.46	548736
2008-06-23	55.01	55.29	53.85	53.85	361486
2008-06-24	53.46	54.22	52.45	52.71	440827
2008-06-25	52.68	53.99	52.13	52.76	367006
2008-06-26	51.74	52.06	50.04	50.12	475731
2008-06-27	50.07	50.25	48.25	49.17	576700
2008-06-30	49.00	50.64	48.75	49.44	353352
2008-07-01	49.12	50.13	48.33	50.13	404797
2008-07-02	50.29	50.50	49.13	49.14	297259
2008-07-03	49.32	49.76	48.38	49.26	207863
2008-07-07	49.22	49.86	48.05	48.29	459277
2008-07-08	48.40	52.34	48.02	52.12	713500
2008-07-09	51.81	51.90	48.01	48.03	708149
2008-07-10	48.22	49.99	47.65	49.75	524040
2008-07-11	50.64	51.84	48.50	50.25	615649
2008-07-14	50.74	51.14	48.06	48.06	306087
2008-07-15	47.86	49.96	46.72	48.36	373289
2008-07-16	48.39	51.94	47.80	51.58	462124
2008-07-17	51.47	52.62	50.67	52.28	381420
2008-07-18	52.29	52.33	51.29	52.04	368353
2008-07-21	52.40	52.62	51.81	52.24	274643
2008-07-22	51.77	54.27	51.39	54.19	424407
2008-07-23	53.68	56.00	53.66	54.98	475637
2008-07-24	55.00	55.00	51.87	51.87	452527
2008-07-25	52.00	53.81	51.93	53.37	313991
2008-07-28	53.00	54.00	51.92	52.18	240595
2008-07-29	52.21	53.93	51.98	53.82	620298
2008-07-30	53.95	55.40	52.14	54.25	557024
2008-07-31	53.30	54.90	52.91	53.64	293040
2008-08-01	51.49	52.61	50.91	52.34	641033
2008-08-04	52.59	52.60	51.41	51.95	411896
2008-08-05	52.75	55.40	52.56	55.13	524343
2008-08-06	54.75	55.37	54.06	54.78	363588
2008-08-07	53.78	55.54	53.56	54.27	668110
2008-08-08	54.09	57.01	53.70	56.40	521485
2008-08-11	56.19	57.38	55.89	57.08	454805
2008-08-12	56.62	56.62	55.17	55.93	314794
2008-08-13	56.02	56.90	55.00	56.27	253884
2008-08-14	55.77	57.14	55.63	57.04	317611
2008-08-15	57.88	58.20	55.89	56.74	308043
2008-08-18	56.92	57.35	55.51	55.95	275031
2008-08-19	54.82	56.54	53.99	54.87	476165
2008-08-20	54.83	55.38	53.60	54.73	461141
2008-08-21	54.06	54.40	53.65	53.89	383313
2008-08-22	54.38	55.52	53.59	55.00	349339
2008-08-25	54.57	54.67	53.24	53.40	249969
2008-08-26	53.22	54.22	52.68	53.70	275068
2008-08-27	53.57	54.57	53.32	54.07	201894
2008-08-28	54.35	55.11	53.91	55.07	280591
2008-08-29	54.57	54.89	54.00	54.27	227419
2008-09-02	55.27	56.07	53.36	54.47	254368
2008-09-03	54.30	56.01	54.02	56.01	254063
2008-09-04	55.50	55.82	54.12	54.37	336126
2008-09-05	53.75	54.06	52.95	53.91	354430
2008-09-08	53.05	56.42	53.05	55.63	672035
2008-09-09	55.89	56.23	52.88	53.21	493053
2008-09-10	54.06	55.13	52.50	54.84	330194
2008-09-11	53.99	54.99	52.99	54.83	246022
2008-09-12	54.20	56.32	54.16	56.28	261182
2008-09-15	53.75	56.01	52.39	52.39	453427
2008-09-16	51.62	56.27	51.62	56.27	478412
2008-09-17	55.00	55.87	52.62	52.62	448748
2008-09-18	51.89	58.50	50.94	57.54	816337
2008-09-19	61.11	69.02	52.07	59.02	958935
2008-09-22	58.82	58.82	52.99	53.04	367041
2008-09-23	53.43	55.05	53.25	53.39	391230
2008-09-24	53.55	54.99	51.71	52.22	327220
2008-09-25	52.08	55.00	52.05	52.82	456936
2008-09-26	51.16	54.20	50.71	54.17	597821
2008-09-29	52.57	55.04	51.25	51.44	391550
2008-09-30	52.89	56.65	52.32	54.72	346897
2008-10-01	53.88	54.90	53.30	54.62	244511
2008-10-02	54.55	54.55	51.39	51.60	303232
2008-10-03	52.60	53.78	48.81	48.81	322952
2008-10-06	46.72	47.35	43.79	46.75	565835
2008-10-07	46.82	47.49	43.15	43.19	654460
2008-10-08	41.76	45.79	41.15	43.38	715666
2008-10-09	43.93	44.70	39.15	39.38	633640
2008-10-10	37.81	44.41	35.00	44.01	1313747
2008-10-13	46.59	47.32	43.19	47.32	627487
2008-10-14	49.60	49.61	38.96	42.71	856942
2008-10-15	41.20	42.24	36.33	36.40	667016
2008-10-16	36.94	39.42	35.49	38.85	742070
2008-10-17	37.37	41.12	36.81	38.80	914765
2008-10-20	39.13	40.11	37.90	39.90	349619
2008-10-21	39.17	40.78	38.82	39.16	235784
2008-10-22	38.16	38.94	35.02	35.95	565650
2008-10-23	36.02	36.62	31.65	34.45	869281
2008-10-24	32.76	35.05	32.04	32.95	584331
2008-10-27	32.55	33.91	29.23	29.51	654096
2008-10-28	30.44	33.48	27.04	33.25	1522042
2008-10-29	32.64	35.79	31.79	33.03	831241
2008-10-30	33.17	34.49	33.17	34.08	670125
2008-10-31	33.78	37.48	33.48	37.45	905248
2008-11-03	37.05	37.89	36.55	37.42	380268
2008-11-04	37.95	38.39	36.73	37.58	608353
2008-11-05	36.91	37.21	33.16	33.70	579922
2008-11-06	33.34	33.98	31.91	32.00	538352
2008-11-07	32.32	34.01	31.55	33.73	651340
2008-11-10	34.25	34.41	30.96	31.03	643464
2008-11-11	30.64	32.73	29.40	31.38	447602
2008-11-12	30.76	31.53	28.75	28.99	658096
2008-11-13	29.32	32.62	28.12	32.62	921771
2008-11-14	31.80	32.21	28.63	28.75	508242
2008-11-17	28.45	30.36	27.88	28.43	592535
2008-11-18	28.43	29.11	25.16	26.75	766075
2008-11-19	26.91	27.34	22.22	22.47	968648
2008-11-20	21.79	22.91	19.42	19.60	1203531
2008-11-21	20.45	21.29	17.96	20.46	1441415
2008-11-24	21.28	23.20	20.85	22.62	1511038
2008-11-25	23.21	23.58	20.76	23.32	1029062
2008-11-26	22.46	24.79	22.40	24.67	705958
2008-11-28	24.84	25.19	24.02	24.53	479723
2008-12-01	23.70	24.41	18.51	18.81	961526
2008-12-02	19.56	22.75	18.98	22.61	1305831
2008-12-03	21.74	24.39	21.15	24.20	990191
2008-12-04	24.02	24.68	22.00	22.38	798618
2008-12-05	22.02	26.56	21.62	26.56	1042498
2008-12-08	27.67	30.11	26.74	30.08	1031868
2008-12-09	29.34	29.79	26.17	26.87	1292390
2008-12-10	27.34	30.31	27.25	30.24	744533
2008-12-11	29.74	29.75	24.78	25.00	1327361
2008-12-12	24.42	28.64	24.40	28.62	1112331
2008-12-15	28.46	28.70	25.73	26.74	620357
2008-12-16	27.13	31.75	27.03	31.60	1225282
2008-12-17	30.53	31.98	29.34	30.89	1038013
2008-12-18	31.50	31.51	27.86	28.10	1271067
2008-12-19	28.28	31.49	28.12	30.79	1066575
2008-12-22	30.90	31.28	28.61	30.42	847477
2008-12-23	30.89	30.94	29.35	29.89	857315
2008-12-24	30.06	30.12	28.68	29.11	273690
2008-12-26	29.51	29.78	28.42	29.64	462057
2008-12-29	29.19	29.19	26.26	26.72	699260
2008-12-30	27.21	28.90	26.85	28.90	639888
2008-12-31	28.79	30.61	28.47	29.80	772727
2009-01-02	29.12	30.24	28.88	29.11	748135
2009-01-05	29.03	29.55	28.15	28.41	853427
2009-01-06	28.39	30.78	28.39	30.62	946951
2009-01-07	29.75	30.53	29.30	29.64	687686
2009-01-08	29.09	30.54	28.66	28.77	700118
2009-01-09	28.75	28.75	26.38	26.54	712825
2009-01-12	26.50	26.54	24.00	24.74	861160
2009-01-13	24.89	25.95	24.61	25.24	654031
2009-01-14	24.48	24.78	23.89	24.10	522661
2009-01-15	23.94	25.89	23.16	24.99	837959
2009-01-16	25.65	25.65	24.22	25.41	1133012
2009-01-20	24.93	24.93	22.11	22.38	1182302
2009-01-21	22.61	24.60	22.00	24.29	1173032
2009-01-22	23.49	24.06	22.50	22.74	1058739
2009-01-23	22.56	23.35	22.01	23.14	824435
2009-01-26	23.13	23.49	22.28	22.71	592141
2009-01-27	23.05	23.40	22.68	22.99	575500
2009-01-28	23.96	25.69	23.47	25.41	1061057
2009-01-29	24.85	25.52	23.19	23.32	854671
2009-01-30	24.05	24.07	22.25	22.65	922500
2009-02-02	22.21	23.43	22.00	23.36	724473
2009-02-03	23.11	23.62	22.58	23.17	825742
2009-02-04	23.25	23.87	22.64	22.70	679759
2009-02-05	22.47	23.00	21.52	22.21	622277
2009-02-06	22.18	23.75	22.01	23.54	770206
2009-02-09	23.27	23.37	22.58	23.28	520014
2009-02-10	22.91	23.41	20.71	21.00	871744
2009-02-11	20.98	21.63	20.64	20.91	1018662
2009-02-12	20.91	21.14	19.24	20.90	729236
2009-02-13	20.86	21.00	19.89	19.91	747470
2009-02-17	19.29	19.49	18.15	18.22	854974
2009-02-18	18.58	18.60	17.62	18.18	675537
2009-02-19	18.46	18.77	17.46	17.66	872997
2009-02-20	17.21	19.10	17.00	18.94	1110333
2009-02-23	19.15	19.42	17.72	17.81	1124417
2009-02-24	18.94	18.94	14.82	16.26	2291473
2009-02-25	16.01	16.44	14.99	15.22	1452240
2009-02-26	15.35	15.95	14.48	14.78	1986625
2009-02-27	14.62	15.39	14.27	14.91	1510791
2009-03-02	14.56	14.76	13.66	13.77	1580405
2009-03-03	14.12	14.28	13.24	13.52	1372732
2009-03-04	13.99	14.77	13.82	14.53	1093811
2009-03-05	14.28	14.30	13.23	13.37	1056199
2009-03-06	13.59	13.59	11.88	12.79	1246199
2009-03-09	12.83	13.16	12.37	12.70	658588
2009-03-10	13.14	15.04	12.82	15.04	1372524
2009-03-11	15.11	15.30	14.13	14.54	1382694
2009-03-12	14.38	16.41	14.12	16.14	1516889
2009-03-13	16.33	16.75	15.81	16.45	708871
2009-03-16	16.69	17.06	15.86	15.86	1024934
2009-03-17	15.80	16.98	15.50	16.92	932118
2009-03-18	16.47	17.52	15.85	17.46	1148166
2009-03-19	17.79	17.98	16.42	16.46	750296
2009-03-20	16.60	16.62	15.00	15.03	1213051
2009-03-23	15.61	17.78	15.47	17.76	1357736
2009-03-24	17.48	17.58	16.09	16.18	1234008
2009-03-25	16.35	17.15	15.23	16.70	1203047
2009-03-26	17.43	18.10	16.51	18.07	1399692
2009-03-27	17.21	17.25	15.81	15.95	1156371
2009-03-30	15.49	15.74	15.01	15.10	931690
2009-03-31	15.45	16.01	14.81	15.76	1565827
2009-04-01	15.33	15.48	14.79	15.30	1255639
2009-04-02	15.79	16.99	15.20	16.76	1331687
2009-04-03	16.64	18.42	16.24	18.40	1322227
2009-04-06	18.14	18.61	17.47	18.33	1152927
2009-04-07	17.91	18.50	17.68	17.72	1247446
2009-04-08	18.00	18.67	17.49	18.08	951922
2009-04-09	18.84	20.96	18.59	20.96	1393856
2009-04-13	20.49	21.84	20.11	21.41	1403383
2009-04-14	21.04	21.62	19.90	19.92	1787442
2009-04-15	19.89	22.13	19.71	22.00	1300950
2009-04-16	22.32	23.93	21.04	23.10	1076804
2009-04-17	23.04	24.42	22.33	23.39	1123732
2009-04-20	22.62	23.41	21.92	21.98	1842236
2009-04-21	21.76	24.44	21.31	24.41	1753302
2009-04-22	23.76	24.09	22.33	22.66	1695454
2009-04-23	22.77	23.66	22.33	23.44	1017172
2009-04-24	23.53	25.89	23.46	25.15	969605
2009-04-27	24.40	24.85	22.41	23.00	1136484
2009-04-28	22.68	23.46	21.90	22.33	1639032
2009-04-29	22.76	23.74	22.33	23.25	1095844
2009-04-30	23.59	24.14	22.87	23.11	1178178
2009-05-01	22.96	23.66	22.51	22.75	793118
2009-05-04	23.18	25.06	22.94	24.93	1183040
2009-05-05	24.52	25.20	23.95	24.27	741235
2009-05-06	24.66	24.98	23.11	24.00	1366803
2009-05-07	22.00	23.04	20.12	20.88	3114786
2009-05-08	21.18	22.28	20.73	22.20	1394036
2009-05-11	21.64	21.64	20.32	20.41	1332547
2009-05-12	20.67	21.12	19.76	20.50	1083795
2009-05-13	20.22	20.22	18.81	19.02	1059919
2009-05-14	19.10	20.50	19.00	20.19	833398
2009-05-15	19.97	20.35	18.87	19.24	692262
2009-05-18	19.58	21.11	19.06	20.91	1037991
2009-05-19	20.36	20.68	19.39	19.41	1534747
2009-05-20	19.72	20.54	19.33	19.45	800993
2009-05-21	19.10	19.60	18.72	19.26	605056
2009-05-22	19.39	19.52	18.43	18.50	476435
2009-05-26	18.71	20.47	18.43	20.29	1342187
2009-05-27	20.13	20.25	18.91	19.00	1347101
2009-05-28	19.41	19.63	18.53	19.41	753835
2009-05-29	19.65	20.40	19.12	20.32	964610
2009-06-01	20.72	22.21	20.47	21.13	1044171
2009-06-02	21.24	21.97	20.86	21.42	1015422
2009-06-03	21.18	21.67	21.10	21.60	554106
2009-06-04	21.87	22.64	21.25	21.88	1091217
2009-06-05	22.29	22.42	21.47	21.58	708924
2009-06-08	21.47	21.99	21.00	21.68	572359
2009-06-09	21.68	21.82	21.25	21.50	334525
2009-06-10	21.77	21.77	20.61	21.28	671231
2009-06-11	21.41	21.91	20.83	20.88	443235
2009-06-12	20.66	21.76	20.56	21.68	371600
2009-06-15	21.12	21.37	20.60	20.76	529136
2009-06-16	20.73	21.30	20.59	21.04	436034
2009-06-17	21.03	21.91	21.03	21.30	561107
2009-06-18	21.47	21.78	20.95	21.36	422836
2009-06-19	21.79	21.91	20.92	21.26	564294
2009-06-22	20.94	21.00	20.13	20.25	853668
2009-06-23	20.47	20.53	19.90	20.10	565133
2009-06-24	20.38	21.10	20.34	20.48	532093
2009-06-25	20.28	20.90	20.28	20.87	671033
2009-06-26	20.31	20.70	20.31	20.50	1104587
2009-06-29	20.54	20.90	20.00	20.37	652996
2009-06-30	20.20	20.74	20.15	20.60	451907
2009-07-01	20.89	21.21	20.64	21.02	466070
2009-07-02	20.54	20.70	19.80	19.80	680308
2009-07-06	19.80	20.41	19.09	20.39	917320
2009-07-07	20.34	20.57	19.60	19.66	793618
2009-07-08	19.74	19.93	18.96	19.53	623721
2009-07-09	19.68	19.82	19.40	19.40	464614
2009-07-10	19.27	19.77	19.20	19.57	284697
2009-07-13	19.70	20.40	19.44	20.35	691282
2009-07-14	20.10	20.72	19.76	20.71	375288
2009-07-15	20.96	22.30	20.96	22.13	669686
2009-07-16	21.87	22.82	21.65	22.71	597492
2009-07-17	22.62	23.14	22.40	23.02	773119
2009-07-20	23.04	24.60	23.04	24.59	829784
2009-07-21	24.64	24.98	24.03	24.98	508312
2009-07-22	24.84	25.31	24.58	25.23	810383
2009-07-23	25.11	25.71	25.02	25.71	934919
2009-07-24	25.50	26.12	25.41	26.06	319120
2009-07-27	26.07	26.67	25.52	25.90	767595
2009-07-28	25.60	26.06	25.27	25.95	807010
2009-07-29	25.77	26.26	25.39	25.98	378002
2009-07-30	26.47	27.53	26.45	27.01	540241
2009-07-31	26.76	28.19	26.64	27.31	980556
2009-08-03	27.76	27.77	27.14	27.61	760976
2009-08-04	27.37	29.99	27.25	29.49	682815
2009-08-05	29.42	31.68	29.20	31.65	1101874
2009-08-06	31.80	32.62	31.23	32.01	738558
2009-08-07	32.65	34.60	32.12	33.87	777621
2009-08-10	33.61	34.11	33.00	33.42	587279
2009-08-11	32.94	33.17	31.62	31.68	549482
2009-08-12	31.86	33.01	31.35	31.53	644426
2009-08-13	31.55	31.75	30.00	30.45	608131
2009-08-14	30.19	30.50	29.38	30.36	534508
2009-08-17	29.22	29.82	29.06	29.11	674515
2009-08-18	29.28	30.18	29.18	30.00	692411
2009-08-19	29.67	29.93	29.21	29.66	405032
2009-08-20	29.48	31.25	29.48	31.25	500519
2009-08-21	31.63	32.98	31.43	32.44	425605
2009-08-24	32.72	32.80	31.54	31.54	679214
2009-08-25	31.59	32.39	31.59	31.84	401349
2009-08-26	31.70	31.95	31.29	31.95	535315
2009-08-27	31.96	31.96	31.01	31.77	520272
2009-08-28	32.12	32.46	31.38	32.03	544313
2009-08-31	31.54	31.94	31.18	31.36	586790
2009-09-01	31.18	31.63	29.82	30.00	737638
2009-09-02	29.87	30.00	29.30	29.36	565102
2009-09-03	29.68	30.27	29.13	30.26	403978
2009-09-04	30.23	30.49	29.33	30.30	347552
2009-09-08	30.30	31.46	30.12	31.46	464030
2009-09-09	31.40	32.50	31.14	32.23	503423
2009-09-10	32.10	32.71	31.37	32.63	509325
2009-09-11	32.61	32.79	32.04	32.29	560787
2009-09-14	32.05	33.02	31.95	33.02	334404
2009-09-15	32.95	34.42	32.54	33.56	415944
2009-09-16	33.70	35.02	33.60	34.82	417881
2009-09-17	34.81	36.10	34.12	34.33	450840
2009-09-18	34.41	35.10	33.89	34.70	499934
2009-09-21	34.26	34.41	33.41	33.46	404964
2009-09-22	33.77	35.47	33.66	35.19	516299
2009-09-23	35.23	35.30	33.78	33.78	771630
2009-09-24	34.15	34.63	33.55	33.78	833599
2009-09-25	33.59	34.37	33.30	33.93	444722
2009-09-28	33.49	34.54	33.24	34.50	456256
2009-09-29	34.45	35.02	33.82	34.39	352171
2009-09-30	34.43	34.90	33.75	34.14	389142
2009-10-01	33.76	34.25	32.70	32.70	437508
2009-10-02	32.08	33.58	31.89	32.71	291680
2009-10-05	33.05	33.89	32.80	33.80	328075
2009-10-06	33.99	34.39	33.26	33.70	295811
2009-10-07	33.39	33.95	33.04	33.65	243989
2009-10-08	34.22	34.54	33.90	34.05	644335
2009-10-09	34.24	34.50	33.85	34.20	456002
2009-10-12	34.25	34.50	34.09	34.30	456333
2009-10-13	34.32	34.49	33.62	33.98	408683
2009-10-14	34.50	34.70	34.00	34.42	556429
2009-10-15	34.12	34.30	34.02	34.05	346863
2009-10-16	34.05	34.07	33.27	33.69	425389
2009-10-19	33.75	34.42	33.57	34.25	332398
2009-10-20	34.19	34.19	33.50	33.57	393389
2009-10-21	33.33	34.22	32.77	32.85	549405
2009-10-22	32.88	33.64	32.35	33.50	463499
2009-10-23	33.62	33.80	33.26	33.54	401834
2009-10-26	33.58	34.48	33.58	34.15	707861
2009-10-27	34.15	34.42	33.78	34.05	501199
2009-10-28	34.06	34.43	32.51	32.54	444857
2009-10-29	33.00	34.28	32.88	34.23	362455
2009-10-30	33.64	34.32	33.05	34.02	836702
2009-11-02	34.04	34.79	33.01	34.04	576849
2009-11-03	33.87	34.96	33.67	34.90	351379
2009-11-04	35.12	35.75	34.37	34.51	618480
2009-11-05	33.78	34.24	32.56	33.22	943857
2009-11-06	32.67	32.83	31.92	32.26	1005321
2009-11-09	32.55	33.69	32.52	33.66	657723
2009-11-10	31.49	31.85	30.73	31.27	5072363
2009-11-11	31.31	31.50	30.99	31.39	1255679
2009-11-12	31.25	31.45	31.09	31.19	972565
2009-11-13	31.25	31.54	31.04	31.48	789433
2009-11-16	31.60	32.58	31.53	32.19	635560
2009-11-17	31.88	32.32	31.50	31.50	477365
2009-11-18	31.62	32.00	31.27	31.95	433367
2009-11-19	31.70	31.70	30.85	30.90	502534
2009-11-20	30.74	31.15	30.66	31.08	582657
2009-11-23	31.49	32.00	31.03	31.40	563362
2009-11-24	31.33	31.45	30.85	31.15	288793
2009-11-25	31.14	31.79	30.98	31.12	279040
2009-11-27	30.43	31.10	30.25	30.37	187014
2009-11-30	30.50	31.70	30.34	31.59	566031
2009-12-01	31.85	32.54	31.58	32.46	500035
2009-12-02	32.46	33.00	32.42	32.76	434720
2009-12-03	32.94	33.78	32.45	32.56	356237
2009-12-04	33.36	34.22	33.23	34.14	454727
2009-12-07	34.25	34.29	33.02	33.39	387793
2009-12-08	33.07	33.90	32.58	32.73	312942
2009-12-09	32.72	32.88	32.35	32.74	332742
2009-12-10	32.88	33.20	32.56	32.87	295819
2009-12-11	33.12	33.70	32.57	33.67	255557
2009-12-14	33.90	35.00	33.88	34.57	674700
2009-12-15	34.31	34.78	34.06	34.68	465862
2009-12-16	34.98	35.00	33.74	34.06	536046
2009-12-17	33.78	34.06	33.55	33.94	323427
2009-12-18	34.28	34.93	33.91	34.43	1850688
2009-12-21	34.54	35.36	34.44	35.11	406679
2009-12-22	35.04	35.32	34.67	35.02	414645
2009-12-23	35.23	35.84	35.23	35.55	373080
2009-12-24	35.66	36.02	35.59	35.96	163401
2009-12-28	36.04	37.00	35.91	36.61	654807
2009-12-29	36.17	36.17	35.26	35.49	273708
2009-12-30	35.46	35.91	35.34	35.86	291323
2009-12-31	35.94	36.57	35.17	35.27	375481
2010-01-04	35.78	36.35	34.97	35.23	393496
2010-01-05	35.14	35.32	34.10	35.20	518510
2010-01-06	35.00	35.42	34.61	34.92	612777
2010-01-07	34.98	35.10	34.37	34.94	470509
2010-01-08	34.68	34.99	34.47	34.85	369305
2010-01-11	35.19	36.58	35.01	35.72	427345
2010-01-12	35.51	35.69	34.26	35.03	460751
2010-01-13	35.28	35.91	35.05	35.84	366161
2010-01-14	35.56	36.22	35.38	35.68	448829
2010-01-15	35.81	36.06	35.47	35.69	526933
2010-01-19	35.75	36.73	35.72	36.64	494561
2010-01-20	36.31	36.31	35.20	35.85	340279
2010-01-21	35.91	36.19	34.65	34.66	409991
2010-01-22	34.63	35.10	34.39	34.65	518475
2010-01-25	34.96	35.23	34.40	34.90	565133
2010-01-26	34.62	35.09	34.33	34.39	291029
2010-01-27	34.22	35.23	33.87	35.12	274532
2010-01-28	35.18	35.22	34.45	34.59	908932
2010-01-29	34.85	35.17	34.50	34.91	479022
2010-02-01	34.97	35.51	34.70	35.51	310947
2010-02-02	35.64	36.27	35.00	36.16	299981
2010-02-03	35.99	36.40	35.58	35.84	213514
2010-02-04	35.53	35.83	34.85	34.91	734896
2010-02-05	34.92	35.38	34.09	35.30	355001
2010-02-08	35.22	35.49	34.14	34.25	301300
2010-02-09	34.75	34.83	33.63	33.79	428878
2010-02-10	33.73	34.06	33.42	33.93	438726
2010-02-11	33.93	34.27	33.41	34.24	226990
2010-02-12	33.73	35.16	33.54	35.09	481293
2010-02-16	35.35	36.08	35.07	36.00	312840
2010-02-17	36.09	36.79	35.91	36.56	323520
2010-02-18	36.56	37.31	36.37	37.23	201352
2010-02-19	37.19	37.48	36.69	37.08	265024
2010-02-22	37.39	38.07	37.08	37.95	380967
2010-02-23	37.97	38.34	37.48	37.58	438262
2010-02-24	37.75	38.32	37.69	37.84	294782
2010-02-25	37.25	38.30	37.10	38.30	320359
2010-02-26	38.26	38.40	37.46	38.22	497870
2010-03-01	38.63	39.14	38.44	39.00	496767
2010-03-02	39.19	39.19	38.59	38.98	286463
2010-03-03	38.97	39.11	38.32	38.45	194039
2010-03-04	38.50	38.90	38.27	38.61	242513
2010-03-05	38.68	39.63	38.63	39.57	318139
2010-03-08	39.67	40.14	39.34	39.98	242391
2010-03-09	39.94	40.63	39.69	39.91	234512
2010-03-10	40.03	40.43	39.64	40.34	232132
2010-03-11	40.03	41.18	39.68	41.14	197018
2010-03-12	41.25	42.17	41.21	41.57	379070
2010-03-15	41.55	42.04	41.28	41.75	312650
2010-03-16	41.78	43.17	41.61	42.99	268809
2010-03-17	42.99	43.20	42.50	42.69	396678
2010-03-18	42.84	43.14	42.73	42.84	437928
2010-03-19	43.02	43.02	42.03	42.66	430232
2010-03-22	42.30	42.75	42.16	42.58	384082
2010-03-23	42.49	43.24	42.37	43.18	312276
2010-03-24	43.04	43.78	43.02	43.15	266338
2010-03-25	43.59	44.00	42.85	42.90	331364
2010-03-26	43.10	43.10	42.33	42.73	285307
2010-03-29	42.54	42.54	41.68	41.95	290634
2010-03-30	41.92	42.43	41.60	41.83	424662
2010-03-31	41.72	41.94	41.04	41.13	451881
2010-04-01	41.33	41.41	41.07	41.27	340558
2010-04-05	41.35	41.98	41.14	41.95	451253
2010-04-06	41.81	42.55	41.48	42.05	624134
2010-04-07	42.05	43.24	42.03	42.91	564503
2010-04-08	42.95	43.29	42.70	43.12	323222
2010-04-09	43.23	44.10	43.09	43.92	445181
2010-04-12	44.05	44.05	43.52	43.69	433369
2010-04-13	43.69	45.02	43.45	44.85	238134
2010-04-14	45.10	45.31	44.73	45.03	247517
2010-04-15	44.83	45.20	44.11	44.16	310762
2010-04-16	44.13	44.68	43.11	43.23	374725
2010-04-19	42.97	44.05	42.97	43.67	482791
2010-04-20	43.84	44.11	43.42	43.99	315941
2010-04-21	43.92	44.63	43.78	44.45	285880
2010-04-22	43.93	45.05	43.81	45.05	259904
2010-04-23	45.00	45.64	44.64	45.18	341325
2010-04-26	45.21	45.56	45.10	45.50	414084
2010-04-27	45.30	45.79	44.09	44.18	315644
2010-04-28	44.56	44.81	43.84	44.01	272513
2010-04-29	44.35	46.50	44.33	46.46	336223
2010-04-30	46.32	46.73	43.68	43.72	494500
2010-05-03	44.14	46.33	43.86	45.67	463846
2010-05-04	44.95	45.53	43.44	43.92	427733
2010-05-05	42.95	44.31	42.77	43.14	340211
2010-05-06	40.90	41.72	39.59	41.05	3521708
2010-05-07	40.93	42.14	39.83	40.70	761413
2010-05-10	41.49	43.12	41.11	43.05	652957
2010-05-11	42.44	44.05	42.27	43.66	342930
2010-05-12	43.71	45.14	43.27	44.98	365928
2010-05-13	44.92	44.99	43.89	44.25	684993
2010-05-14	43.74	43.84	42.33	42.90	500087
2010-05-17	43.15	43.85	41.38	42.89	352570
2010-05-18	43.45	43.73	41.42	41.82	429311
2010-05-19	41.41	42.22	40.34	41.34	299512
2010-05-20	40.08	40.50	38.46	38.51	618127
2010-05-21	37.94	40.06	37.65	39.89	473744
2010-05-24	39.87	40.30	38.66	38.77	456373
2010-05-25	37.68	39.13	36.88	39.09	601991
2010-05-26	39.54	40.63	38.67	38.78	554295
2010-05-27	39.89	41.50	39.56	41.42	479486
2010-05-28	41.24	41.76	40.48	40.94	804063
2010-06-01	40.58	41.44	40.17	40.33	415953
2010-06-02	40.56	41.14	39.74	41.08	403408
2010-06-03	41.09	41.45	40.63	41.09	232274
2010-06-04	39.96	40.16	38.01	38.25	513948
2010-06-07	38.52	39.35	37.75	37.82	316635
2010-06-08	38.03	38.58	36.89	38.39	428795
2010-06-09	38.84	39.74	38.56	38.86	354877
2010-06-10	39.66	40.73	39.24	40.70	338280
2010-06-11	40.36	41.33	40.09	41.31	233271
2010-06-14	41.88	42.19	41.02	41.49	366190
2010-06-15	41.65	42.72	41.48	42.64	377407
2010-06-16	42.13	42.89	42.13	42.39	255227
2010-06-17	42.48	42.74	41.76	42.04	266622
2010-06-18	42.16	42.59	41.55	42.38	713991
2010-06-21	43.15	43.15	41.60	41.88	333312
2010-06-22	42.15	42.60	40.30	40.40	447075
2010-06-23	40.32	40.77	39.55	40.15	357870
2010-06-24	39.96	40.16	39.07	39.15	439923
2010-06-25	39.38	39.92	39.21	39.62	715481
2010-06-28	39.27	39.27	38.36	38.51	489572
2010-06-29	37.84	38.23	37.05	37.83	784038
2010-06-30	37.83	38.73	37.54	38.07	710184
2010-07-01	39.18	39.22	37.27	38.30	524138
2010-07-02	38.58	38.58	37.17	37.56	457926
2010-07-06	38.40	38.42	35.85	36.32	480327
2010-07-07	36.36	38.76	36.36	38.75	595616
2010-07-08	39.15	39.35	38.06	38.71	550228
2010-07-09	38.53	39.23	38.45	39.20	310608
2010-07-12	39.11	39.44	38.38	39.35	280538
2010-07-13	39.84	40.76	39.61	40.65	435592
2010-07-14	40.47	40.83	39.70	40.20	480322
2010-07-15	40.30	40.38	39.10	39.98	294272
2010-07-16	39.56	39.72	38.13	38.37	434375
2010-07-19	38.54	38.85	37.74	38.74	263593
2010-07-20	38.02	40.30	37.73	40.24	320035
2010-07-21	40.66	40.69	39.36	39.44	439356
2010-07-22	40.12	41.61	40.05	41.34	561598
2010-07-23	40.92	41.64	40.12	41.60	371982
2010-07-26	41.68	42.62	41.43	42.55	393281
2010-07-27	42.89	43.34	41.89	42.31	492665
2010-07-28	42.26	42.89	41.50	41.88	244530
2010-07-29	42.16	42.46	40.90	41.48	310726
2010-07-30	41.21	42.61	41.00	41.74	392460
2010-08-02	42.60	42.95	42.17	42.88	374291
2010-08-03	42.59	43.83	42.33	43.43	357240
2010-08-04	43.65	43.82	43.10	43.39	264417
2010-08-05	42.93	43.53	42.64	42.75	281533
2010-08-06	42.09	43.03	41.39	42.75	421647
2010-08-09	43.09	43.26	42.64	43.14	203973
2010-08-10	42.65	43.45	42.15	42.81	242494
2010-08-11	41.86	42.14	40.68	41.10	417762
2010-08-12	40.32	41.74	40.32	41.45	394569
2010-08-13	41.41	41.74	41.20	41.46	276772
2010-08-16	41.34	42.15	41.20	41.87	286224
2010-08-17	42.25	42.54	41.90	42.39	287053
2010-08-18	42.42	42.44	41.78	42.10	204599
2010-08-19	41.86	42.20	41.40	41.55	400687
2010-08-20	41.44	41.54	40.44	41.00	280130
2010-08-23	41.19	41.38	40.54	40.97	239099
2010-08-24	40.18	41.37	40.05	41.21	222175
2010-08-25	41.00	42.32	40.84	42.16	371141
2010-08-26	42.31	42.63	41.60	41.81	271039
2010-08-27	42.19	42.69	41.22	42.68	324380
2010-08-30	42.42	42.85	42.20	42.45	296826
2010-08-31	42.37	43.28	42.15	43.09	447866
2010-09-01	43.69	44.52	43.69	44.39	552204
2010-09-02	44.52	44.59	43.94	44.38	394590
2010-09-03	44.86	45.23	44.04	44.61	624034
2010-09-07	44.41	45.20	44.41	44.79	305415
2010-09-08	44.79	44.97	44.38	44.47	241469
2010-09-09	45.04	45.04	43.30	43.84	262511
2010-09-10	43.89	44.28	43.65	44.04	226540
2010-09-13	44.48	45.00	44.40	44.86	300530
2010-09-14	44.84	44.98	44.59	44.86	343976
2010-09-15	44.67	45.21	44.54	45.11	305115
2010-09-16	45.07	45.35	44.70	44.96	299629
2010-09-17	45.17	45.62	44.75	45.25	549669
2010-09-20	45.27	46.46	45.00	46.21	428095
2010-09-21	46.14	46.41	45.23	45.50	491469
2010-09-22	45.35	45.50	44.55	44.71	490640
2010-09-23	44.22	44.32	42.55	43.16	775785
2010-09-24	43.71	44.66	43.51	44.58	404285
2010-09-27	44.50	44.56	43.65	43.83	336881
2010-09-28	43.29	43.85	42.34	43.75	542607
2010-09-29	43.47	43.67	42.89	43.47	293187
2010-09-30	43.69	43.82	42.84	43.18	394924
2010-10-01	43.44	43.44	42.82	43.35	312236
2010-10-04	43.30	44.22	43.08	44.17	282918
2010-10-05	44.59	44.94	44.35	44.87	365434
2010-10-06	44.67	44.84	44.41	44.75	287298
2010-10-07	44.94	45.35	44.70	44.90	170577
2010-10-08	45.05	45.37	44.70	45.11	254421
2010-10-11	45.09	45.38	44.95	45.01	128867
2010-10-12	45.01	45.62	44.91	45.36	191200
2010-10-13	45.62	47.94	45.37	46.55	457669
2010-10-14	46.50	46.67	45.82	46.44	398849
2010-10-15	46.61	47.04	45.97	46.04	232199
2010-10-18	46.16	46.93	46.16	46.89	282220
2010-10-19	46.19	46.96	46.19	46.49	340240
2010-10-20	46.67	47.46	46.67	47.15	321585
2010-10-21	47.41	47.76	46.55	47.24	227485
2010-10-22	47.43	47.43	46.85	47.31	155500
2010-10-25	47.62	47.91	47.50	47.70	123567
2010-10-26	47.35	47.72	47.27	47.37	190527
2010-10-27	47.09	47.36	46.31	46.58	273693
2010-10-28	46.80	47.29	45.94	46.37	237550
2010-10-29	46.27	46.84	46.08	46.23	270740
2010-11-01	46.50	46.94	45.86	46.10	394622
2010-11-02	46.46	46.93	46.33	46.63	217686
2010-11-03	46.91	48.11	46.83	47.50	372483
2010-11-04	48.01	49.27	48.01	49.21	398129
2010-11-05	49.30	49.73	48.80	49.18	388699
2010-11-08	49.06	49.65	48.84	49.61	280000
2010-11-09	48.50	49.50	47.70	48.06	649144
2010-11-10	48.19	48.61	47.58	48.60	288120
2010-11-11	48.21	48.56	48.01	48.31	253386
2010-11-12	47.99	48.19	47.04	47.61	239885
2010-11-15	47.87	48.46	47.18	47.18	289951
2010-11-16	46.62	47.07	44.57	45.40	518098
2010-11-17	45.47	46.60	45.30	46.37	223563
2010-11-18	47.12	47.39	46.33	46.48	173474
2010-11-19	46.32	47.16	45.91	46.97	269299
2010-11-22	46.87	47.37	46.61	46.99	146916
2010-11-23	46.49	46.94	46.05	46.75	290519
2010-11-24	47.14	47.72	46.86	47.05	345859
2010-11-26	46.85	47.33	46.69	47.01	124560
2010-11-29	46.86	47.16	46.22	47.01	139827
2010-11-30	46.54	46.89	46.16	46.30	336425
2010-12-01	47.06	47.19	46.32	46.70	369414
2010-12-02	46.71	47.42	46.39	47.21	290598
2010-12-03	46.98	47.28	46.51	47.21	186157
2010-12-06	47.25	47.74	46.89	47.47	258428
2010-12-07	47.92	48.19	47.76	47.96	261634
2010-12-08	47.93	48.12	47.18	47.24	303880
2010-12-09	47.47	47.67	46.68	46.73	175445
2010-12-10	46.82	47.28	46.57	47.15	157821
2010-12-13	47.35	48.00	47.09	47.37	241333
2010-12-14	47.47	47.72	46.19	46.31	282557
2010-12-15	46.29	46.67	45.29	45.44	341155
2010-12-16	45.58	45.87	45.39	45.56	245706
2010-12-17	45.65	45.84	45.13	45.70	652722
2010-12-20	45.85	46.11	45.50	45.77	409960
2010-12-21	45.99	46.49	45.84	46.25	241966
2010-12-22	46.22	46.84	46.16	46.25	273799
2010-12-23	46.30	46.44	45.13	45.40	254427
2010-12-27	45.40	46.58	45.40	46.58	179042
2010-12-28	46.68	46.99	46.14	46.69	217112
2010-12-29	46.28	46.78	46.03	46.61	212805
2010-12-30	46.57	46.95	46.42	46.83	164380
2010-12-31	46.87	46.96	46.23	46.25	155429
2011-01-03	46.64	48.21	46.64	47.61	491868
2011-01-04	47.79	47.79	46.10	46.50	319873
2011-01-05	46.44	46.87	45.79	45.84	385556
2011-01-06	45.98	45.98	45.20	45.35	390132
2011-01-07	45.57	45.73	44.46	45.01	297480
2011-01-10	44.92	45.28	44.50	44.92	233057
2011-01-11	45.14	45.14	44.38	44.58	164425
2011-01-12	45.05	45.55	44.65	45.37	214487
2011-01-13	45.23	45.68	45.09	45.66	217704
2011-01-14	45.70	45.99	45.49	45.73	266245
2011-01-18	45.63	46.22	45.15	46.00	435372
2011-01-19	45.89	46.24	44.86	45.00	408918
2011-01-20	44.85	45.32	44.31	44.70	267408
2011-01-21	44.96	44.96	44.51	44.66	194627
2011-01-24	44.80	45.49	44.59	45.10	207531
2011-01-25	44.93	45.59	44.68	45.59	232035
2011-01-26	45.67	45.99	45.12	45.86	276523
2011-01-27	46.01	46.58	45.82	46.24	204475
2011-01-28	46.30	46.30	45.64	45.65	382349
2011-01-31	45.69	46.38	45.69	46.03	305185
2011-02-01	46.33	46.49	45.73	46.17	266543
2011-02-02	46.18	46.34	45.92	45.99	143281
2011-02-03	46.06	46.10	45.57	45.74	230029
2011-02-04	45.73	45.94	45.47	45.74	236043
2011-02-07	45.72	46.30	45.72	46.13	160138
2011-02-08	46.22	46.71	45.93	46.69	159986
2011-02-09	46.65	46.87	46.50	46.83	129775
2011-02-10	46.75	47.17	46.37	46.52	223856
2011-02-11	46.58	47.00	46.56	46.73	252500
2011-02-14	46.74	46.90	46.57	46.68	146548
2011-02-15	46.65	46.93	46.08	46.13	327096
2011-02-16	46.42	46.92	46.31	46.55	229826
2011-02-17	46.55	46.86	46.44	46.47	254736
2011-02-18	46.73	47.10	46.66	46.93	319451
2011-02-22	46.39	47.22	46.37	46.60	250690
2011-02-23	46.64	46.80	45.86	45.89	217941
2011-02-24	45.85	46.12	45.17	45.48	251260
2011-02-25	45.67	46.84	45.67	46.83	219782
2011-02-28	47.11	47.67	47.01	47.67	199419
2011-03-01	47.65	48.24	46.22	46.28	307827
2011-03-02	46.14	46.20	44.96	45.08	319724
2011-03-03	45.43	46.49	45.43	46.49	295167
2011-03-04	46.00	46.54	45.91	46.41	243879
2011-03-07	46.69	46.97	46.11	46.35	293497
2011-03-08	46.19	47.49	46.12	47.13	281203
2011-03-09	47.26	47.48	46.68	46.77	297084
2011-03-10	46.33	46.51	46.10	46.31	301067
2011-03-11	46.50	47.18	46.09	46.99	249810
2011-03-14	46.64	47.05	46.33	46.47	162118
2011-03-15	45.54	46.28	45.51	45.87	210974
2011-03-16	45.76	46.10	44.87	44.92	288302
2011-03-17	45.47	45.51	44.52	44.65	266585
2011-03-18	44.97	45.42	44.52	45.00	710748
2011-03-21	45.38	45.98	45.27	45.89	240993
2011-03-22	45.89	46.18	45.76	45.81	162087
2011-03-23	45.80	45.98	45.18	45.60	240497
2011-03-24	45.90	46.07	45.50	45.86	188989
2011-03-25	46.09	46.78	45.94	46.41	204610
2011-03-28	46.54	46.65	46.24	46.25	150067
2011-03-29	45.80	45.80	45.03	45.50	169971
2011-03-30	45.74	46.29	45.57	46.23	185616
2011-03-31	46.29	47.17	46.29	46.82	250197
2011-04-01	47.13	47.27	46.19	46.24	276821
2011-04-04	46.26	46.67	46.17	46.24	227500
2011-04-05	46.20	46.35	45.87	46.09	202036
2011-04-06	46.34	46.40	45.96	46.12	145191
2011-04-07	46.15	46.35	45.54	45.62	171937
2011-04-08	46.01	46.01	45.30	45.40	246522
2011-04-11	45.54	45.92	45.00	45.22	200359
2011-04-12	45.05	45.85	45.00	45.40	198789
2011-04-13	45.68	45.79	44.91	45.01	292974
2011-04-14	44.76	45.76	44.76	45.59	323989
2011-04-15	45.44	46.50	45.41	46.36	301282
2011-04-18	45.90	45.94	45.43	45.78	140010
2011-04-19	45.92	46.21	45.77	46.14	127052
2011-04-20	46.70	46.70	46.05	46.30	327022
2011-04-21	46.37	46.77	45.94	46.77	162415
2011-04-25	46.81	47.03	46.50	46.80	103243
2011-04-26	46.99	47.80	46.64	47.42	159785
2011-04-27	47.48	47.69	47.00	47.17	199170
2011-04-28	47.23	47.91	47.22	47.68	174265
2011-04-29	47.82	47.90	47.00	47.61	155945
2011-05-02	47.95	47.95	47.13	47.28	229771
2011-05-03	47.77	47.91	46.50	46.91	176396
2011-05-04	46.94	47.12	46.41	46.77	228565
2011-05-05	46.60	47.15	46.34	46.74	245633
2011-05-06	47.26	47.26	46.55	46.59	212321
2011-05-09	46.63	47.16	46.44	47.11	158232
2011-05-10	47.38	48.14	47.27	48.12	254723
2011-05-11	47.94	48.12	47.46	47.77	236058
2011-05-12	47.64	48.23	47.42	47.99	242517
2011-05-13	48.16	48.25	47.10	47.31	152389
2011-05-16	47.00	47.64	47.00	47.25	183185
2011-05-17	47.00	47.56	47.00	47.40	150478
2011-05-18	47.62	48.08	47.15	48.06	135637
2011-05-19	48.27	48.59	47.71	48.11	131651
2011-05-20	47.89	48.00	47.27	47.29	174703
2011-05-23	46.71	47.30	46.55	47.22	273388
2011-05-24	47.28	47.67	47.09	47.36	187350
2011-05-25	47.33	47.55	46.76	47.41	141106
2011-05-26	47.43	48.29	47.03	48.26	156117
2011-05-27	48.49	48.61	48.13	48.32	144366
2011-05-31	48.70	48.83	48.39	48.58	397469
2011-06-01	48.55	48.90	47.38	47.44	304672
2011-06-02	47.27	47.78	47.04	47.16	278642
2011-06-03	46.58	47.25	46.31	47.05	271497
2011-06-06	47.05	47.40	46.58	46.60	263692
2011-06-07	47.00	47.37	46.81	46.81	187478
2011-06-08	46.63	46.98	46.30	46.49	318894
2011-06-09	46.74	46.75	45.61	45.94	239757
2011-06-10	45.79	46.01	44.77	44.85	317857
2011-06-13	44.89	45.23	44.58	44.77	202611
2011-06-14	45.21	45.84	45.07	45.55	193422
2011-06-15	45.17	45.39	44.31	44.71	293994
2011-06-16	44.93	45.90	44.59	45.23	255351
2011-06-17	45.59	45.74	45.02	45.55	407408
2011-06-20	45.38	46.50	45.38	46.31	156842
2011-06-21	46.60	46.89	46.51	46.75	194541
2011-06-22	46.62	47.62	46.62	47.00	403782
2011-06-23	46.54	46.54	45.51	46.06	520804
2011-06-24	46.24	46.27	45.57	45.97	474969
2011-06-27	46.03	46.37	46.02	46.28	259603
2011-06-28	45.89	46.02	45.39	45.86	237913
2011-06-29	46.10	46.63	45.91	46.35	333120
2011-06-30	46.41	46.95	46.27	46.70	347322
2011-07-01	46.82	47.98	46.82	47.84	296272
2011-07-05	47.89	48.54	47.72	48.42	219415
2011-07-06	48.35	48.99	48.25	48.81	177768
2011-07-07	49.03	49.68	48.81	49.36	265369
2011-07-08	48.69	49.48	48.69	49.45	168236
2011-07-11	48.75	49.46	48.72	48.87	276457
2011-07-12	48.56	49.85	48.48	48.94	251637
2011-07-13	49.20	49.40	48.33	48.39	273838
2011-07-14	48.62	48.75	47.70	47.93	183957
2011-07-15	47.97	48.62	47.68	48.62	160439
2011-07-18	48.55	48.77	47.97	48.25	98739
2011-07-19	48.62	49.46	48.47	49.46	177556
2011-07-20	49.54	49.89	49.31	49.88	156862
2011-07-21	50.15	50.44	49.75	49.88	321345
2011-07-22	49.89	50.12	49.49	49.73	212039
2011-07-25	49.31	49.41	48.96	49.01	148704
2011-07-26	49.13	49.27	48.72	48.77	131829
2011-07-27	48.71	48.71	47.22	47.35	409063
2011-07-28	47.52	48.16	47.01	47.62	193163
2011-07-29	46.72	46.91	45.68	46.49	426095
2011-08-01	47.16	47.63	45.02	45.22	650275
2011-08-02	45.04	45.57	43.71	43.74	547377
2011-08-03	43.68	43.68	41.85	43.19	827306
2011-08-04	42.73	42.95	41.00	41.04	502237
2011-08-05	41.43	41.45	39.58	40.02	613238
2011-08-08	38.84	39.75	35.88	35.91	669872
2011-08-09	36.95	39.26	35.71	39.15	988959
2011-08-10	38.23	40.22	37.05	38.90	932226
2011-08-11	39.04	41.62	38.68	40.68	497443
2011-08-12	41.05	41.47	40.29	40.39	253595
2011-08-15	40.67	41.87	40.41	41.84	236567
2011-08-16	41.35	41.61	40.70	41.09	242061
2011-08-17	41.40	41.77	40.46	40.88	219213
2011-08-18	39.48	40.09	38.44	38.89	462028
2011-08-19	38.02	39.51	37.68	38.31	281906
2011-08-22	39.21	39.32	37.89	38.30	193088
2011-08-23	38.53	39.61	38.28	39.59	328755
2011-08-24	39.65	40.49	39.00	40.19	155207
2011-08-25	40.62	40.91	38.64	39.04	333415
2011-08-26	38.78	40.02	38.15	39.99	194979
2011-08-29	40.58	41.87	40.40	41.81	331395
2011-08-30	41.62	42.45	41.26	42.16	298529
2011-08-31	42.53	42.80	41.79	42.13	341441
2011-09-01	42.04	42.20	40.68	40.89	408507
2011-09-02	39.95	40.61	39.33	39.37	249369
2011-09-06	38.24	39.66	38.24	39.62	279444
2011-09-07	40.32	41.54	39.59	41.44	262630
2011-09-08	41.31	41.74	40.77	41.15	294115
2011-09-09	40.75	40.90	39.18	39.48	246091
2011-09-12	38.96	39.79	38.71	39.77	187532
2011-09-13	39.94	40.44	39.55	39.96	178957
2011-09-14	40.34	40.89	39.42	40.66	240658
2011-09-15	41.03	41.44	40.52	41.42	238900
2011-09-16	41.53	42.29	41.16	42.25	421335
2011-09-19	41.56	41.66	41.10	41.18	223658
2011-09-20	41.41	41.89	40.87	40.98	204223
2011-09-21	41.08	41.19	38.50	38.57	397561
2011-09-22	37.52	39.14	37.37	38.72	646129
2011-09-23	38.62	39.39	38.56	39.37	441754
2011-09-26	39.81	39.97	38.95	39.55	303312
2011-09-27	40.50	41.06	39.87	40.15	319328
2011-09-28	39.38	39.67	38.78	38.84	445394
2011-09-29	39.71	39.98	38.78	39.57	260000
2011-09-30	38.96	40.00	38.71	38.98	416379
2011-10-03	38.67	39.26	37.35	37.37	609126
2011-10-04	36.98	38.70	35.97	38.52	502378
2011-10-05	38.57	38.57	36.14	37.46	366310
2011-10-06	37.32	38.94	37.32	38.78	429781
2011-10-07	38.80	38.93	37.14	37.51	465343
2011-10-10	38.07	39.83	38.07	39.80	360991
2011-10-11	39.35	39.44	38.34	38.47	414318
2011-10-12	38.87	39.35	38.49	38.91	387859
2011-10-13	38.57	38.82	37.76	38.20	328242
2011-10-14	38.58	39.22	38.02	38.90	548735
2011-10-17	38.54	38.87	38.16	38.38	362482
2011-10-18	38.58	40.05	38.45	39.97	342877
2011-10-19	39.78	40.26	39.56	39.79	389069
2011-10-20	39.77	40.28	39.10	40.25	276527
2011-10-21	40.77	41.68	40.69	41.64	383797
2011-10-24	41.56	42.90	41.32	42.83	437859
2011-10-25	42.74	42.74	41.98	42.07	447488
2011-10-26	42.40	42.89	41.58	42.66	366779
2011-10-27	45.02	45.33	43.76	44.49	747574
2011-10-28	44.97	45.69	44.68	45.44	429359
2011-10-31	44.95	45.84	44.45	44.80	579504
2011-11-01	43.99	44.83	42.96	44.36	730251
2011-11-02	45.00	45.57	44.27	45.01	369269
2011-11-03	44.22	45.98	43.87	45.78	501320
2011-11-04	45.39	45.67	44.80	45.56	257995
2011-11-07	45.36	46.10	44.82	45.38	326357
2011-11-08	45.78	46.48	45.19	46.33	530772
2011-11-09	44.96	45.84	44.12	44.20	352905
2011-11-10	44.91	45.03	43.93	44.14	390947
2011-11-11	44.63	45.49	44.42	45.11	298806
2011-11-14	44.85	45.13	43.66	43.87	295021
2011-11-15	43.61	44.70	43.46	44.34	392794
2011-11-16	44.34	45.24	43.99	44.51	537964
2011-11-17	44.59	45.06	44.10	44.23	317844
2011-11-18	44.35	44.68	44.10	44.67	177482
2011-11-21	43.94	44.29	43.30	43.60	305796
2011-11-22	43.68	43.90	43.18	43.28	192968
2011-11-23	42.95	42.95	41.45	41.50	305417
2011-11-25	41.50	42.21	41.05	41.13	228293
2011-11-28	42.37	42.95	42.09	42.62	357270
2011-11-29	42.78	42.84	42.01	42.23	218353
2011-11-30	43.78	44.76	43.33	44.70	563309
2011-12-01	44.35	44.57	43.80	44.03	242954
2011-12-02	44.36	44.85	43.97	44.03	220427
2011-12-05	44.58	44.69	43.88	44.21	268479
2011-12-06	44.33	44.55	43.84	44.22	290676
2011-12-07	44.03	44.36	43.59	44.33	274710
2011-12-08	44.10	44.18	43.15	43.32	318931
2011-12-09	43.53	43.66	43.19	43.40	369456
2011-12-12	42.99	43.15	42.56	43.12	357012
2011-12-13	43.26	43.51	42.10	42.26	243426
2011-12-14	42.06	42.65	41.90	42.21	410212
2011-12-15	42.71	42.71	42.00	42.33	381887
2011-12-16	42.52	43.09	42.00	42.66	706254
2011-12-19	42.93	43.26	42.38	42.38	200633
2011-12-20	43.08	44.09	43.04	44.06	268816
2011-12-21	44.01	44.63	43.71	44.46	179754
2011-12-22	44.46	44.98	44.46	44.58	204908
2011-12-23	44.80	45.00	44.31	44.93	212911
2011-12-27	44.86	45.37	44.27	45.00	211112
2011-12-28	44.41	44.41	43.60	43.91	293266
2011-12-29	44.04	44.35	43.91	44.09	259798
2011-12-30	44.15	44.44	43.68	43.71	170137
2012-01-03	44.55	44.89	43.71	44.25	324600
2012-01-04	44.11	44.19	43.32	43.38	213571
2012-01-05	43.30	43.99	42.82	43.79	135410
2012-01-06	43.72	44.27	43.35	43.87	238530
2012-01-09	44.02	44.11	43.59	43.98	290890
2012-01-10	44.54	44.71	44.25	44.49	267352
2012-01-11	44.29	44.50	44.02	44.23	273107
2012-01-12	43.98	44.00	42.81	43.22	339244
2012-01-13	42.74	43.26	42.74	43.24	207888
2012-01-17	43.64	43.78	42.99	43.36	297931
2012-01-18	43.35	43.74	43.07	43.31	272897
2012-01-19	43.36	43.66	43.16	43.42	212568
2012-01-20	43.42	44.25	43.24	44.10	235947
2012-01-23	44.20	44.57	43.72	43.93	196453
2012-01-24	43.73	43.99	43.64	43.75	222091
2012-01-25	43.65	44.05	43.10	43.98	648693
2012-01-26	44.23	44.73	44.14	44.50	190492
2012-01-27	44.42	44.75	44.31	44.70	265833
2012-01-30	44.27	44.60	43.98	44.51	236929
2012-01-31	44.74	44.83	44.09	44.47	200704
2012-02-01	44.71	45.50	44.66	45.41	278151
2012-02-02	45.59	45.88	45.07	45.20	241640
2012-02-03	45.74	45.81	45.08	45.27	404787
2012-02-06	45.19	45.29	44.87	44.99	151294
2012-02-07	45.05	45.05	44.46	44.53	362586
2012-02-08	44.77	44.84	44.02	44.21	312716
2012-02-09	44.14	44.43	43.70	43.83	275594
2012-02-10	43.57	43.93	43.45	43.48	317340
2012-02-13	43.97	44.19	43.60	43.69	634316
2012-02-14	43.59	43.65	42.94	43.07	186310
2012-02-15	43.02	43.15	42.29	42.52	358740
2012-02-16	42.60	43.16	42.60	42.90	241599
2012-02-17	42.96	42.96	42.47	42.54	264081
2012-02-21	42.67	42.82	41.86	41.90	429875
2012-02-22	41.98	42.31	41.25	41.45	488545
2012-02-23	41.38	42.85	41.29	42.72	829632
2012-02-24	42.88	45.73	42.88	45.09	658131
2012-02-27	44.92	45.65	44.55	45.36	372190
2012-02-28	45.47	45.89	45.07	45.73	390163
2012-02-29	45.80	46.20	45.43	45.50	338348
2012-03-01	45.53	46.01	45.37	45.78	276622
2012-03-02	45.69	45.79	45.07	45.14	266817
2012-03-05	45.22	45.73	44.85	45.70	373220
2012-03-06	45.43	45.69	45.22	45.25	254259
2012-03-07	45.42	45.68	45.00	45.51	179401
2012-03-08	45.67	45.81	45.33	45.50	396954
2012-03-09	45.63	45.83	45.27	45.46	269627
2012-03-12	45.59	45.82	45.38	45.66	150859
2012-03-13	45.74	46.48	45.38	46.47	390291
2012-03-14	46.46	46.70	45.92	46.17	164507
2012-03-15	46.14	46.32	45.72	46.03	202346
2012-03-16	46.10	46.38	45.77	46.14	295963
2012-03-19	46.22	46.99	46.10	46.76	207810
2012-03-20	46.50	46.67	46.21	46.45	177042
2012-03-21	46.63	46.78	46.08	46.11	210545
2012-03-22	45.79	46.02	45.40	45.96	220980
2012-03-23	46.03	46.63	45.66	46.40	225888
2012-03-26	46.82	47.21	46.63	46.97	218699
2012-03-27	47.12	47.40	46.94	46.97	349014
2012-03-28	46.50	46.50	45.84	46.46	247827
2012-03-29	46.11	46.31	45.56	46.21	147015
2012-03-30	46.37	46.54	46.08	46.38	337141
2012-04-02	46.35	47.18	46.35	47.15	287522
2012-04-03	47.15	47.57	47.05	47.46	497910
2012-04-04	47.14	47.28	46.55	46.95	297810
2012-04-05	46.74	46.98	46.17	46.29	205533
2012-04-09	45.60	45.82	45.26	45.73	201993
2012-04-10	45.89	46.08	45.13	45.28	376151
2012-04-11	45.64	45.99	45.32	45.99	282687
2012-04-12	46.09	46.38	45.75	46.38	205000
2012-04-13	46.33	46.33	45.86	45.92	175059
2012-04-16	46.28	46.82	46.10	46.62	155719
2012-04-17	47.00	47.61	46.68	47.22	216242
2012-04-18	47.13	47.18	46.80	46.82	208291
2012-04-19	46.99	46.99	46.20	46.49	244058
2012-04-20	47.18	47.66	46.65	47.41	211663
2012-04-23	46.86	46.86	46.33	46.54	222194
2012-04-24	46.65	47.28	46.54	47.10	242145
2012-04-25	47.50	47.88	47.45	47.61	326874
2012-04-26	47.65	47.85	47.32	47.82	267189
2012-04-27	48.00	48.22	47.56	48.09	252689
2012-04-30	48.12	48.34	47.65	47.99	205274
2012-05-01	48.18	48.49	47.49	47.95	210535
2012-05-02	47.59	47.59	46.00	46.21	681207
2012-05-03	46.32	46.51	45.37	45.40	632863
2012-05-04	45.22	45.54	44.59	44.59	549011
2012-05-07	44.45	44.71	44.29	44.70	494831
2012-05-08	44.40	44.93	44.30	44.68	332626
2012-05-09	44.33	44.87	44.28	44.62	265349
2012-05-10	44.80	44.80	44.17	44.53	342136
2012-05-11	44.16	44.74	44.16	44.73	250944
2012-05-14	44.32	44.62	44.07	44.07	232432
2012-05-15	43.99	44.19	43.65	44.12	244850
2012-05-16	44.17	44.28	43.28	43.35	231977
2012-05-17	43.31	43.38	41.98	42.00	245936
2012-05-18	41.94	42.00	41.40	41.69	401396
2012-05-21	41.81	42.87	41.73	42.70	355237
2012-05-22	42.88	42.97	42.14	42.35	209829
2012-05-23	42.18	42.30	41.61	42.29	216524
2012-05-24	42.41	42.57	41.68	42.19	127000
2012-05-25	42.36	42.43	41.98	42.12	146520
2012-05-29	42.34	42.69	42.12	42.57	130450
2012-05-30	42.20	42.31	41.31	41.32	180632
2012-05-31	41.46	41.57	40.84	41.27	309625
2012-06-01	40.42	41.25	40.30	41.00	288727
2012-06-04	41.00	41.77	40.99	41.77	348734
2012-06-05	41.51	42.39	41.31	42.28	204952
2012-06-06	42.63	42.98	42.04	42.75	295529
2012-06-07	43.21	43.40	41.89	42.26	198262
2012-06-08	42.14	42.80	42.10	42.75	194912
2012-06-11	43.07	43.08	41.45	41.49	196922
2012-06-12	41.73	41.78	40.99	41.76	137909
2012-06-13	41.81	42.22	41.24	41.46	133064
2012-06-14	41.62	41.79	41.16	41.47	251749
2012-06-15	41.57	41.60	41.14	41.43	339155
2012-06-18	41.42	42.10	41.18	41.88	316790
2012-06-19	42.11	43.29	41.99	43.15	251498
2012-06-20	43.20	43.26	42.48	42.76	515870
2012-06-21	42.85	43.04	41.58	41.72	303358
2012-06-22	42.03	42.14	41.41	41.58	349143
2012-06-25	41.19	41.50	41.04	41.13	216266
2012-06-26	41.31	41.39	40.91	41.08	444539
2012-06-27	40.28	40.66	40.07	40.40	349898
2012-06-28	40.24	40.76	40.04	40.59	228541
2012-06-29	41.42	41.42	40.83	41.11	597465
2012-07-02	41.37	41.79	41.13	41.79	423431
2012-07-03	41.81	42.09	41.66	41.95	249824
2012-07-05	41.83	42.13	41.43	41.74	218399
2012-07-06	41.32	41.92	41.32	41.90	173086
2012-07-09	41.71	41.89	41.33	41.50	314496
2012-07-10	41.74	41.84	41.19	41.28	221574
2012-07-11	41.18	41.50	41.18	41.35	166684
2012-07-12	41.30	41.90	41.29	41.69	194007
2012-07-13	41.83	42.91	41.83	42.91	242827
2012-07-16	43.04	43.82	42.86	43.41	281397
2012-07-17	43.46	44.28	42.92	43.89	370621
2012-07-18	43.89	43.89	43.56	43.80	337972
2012-07-19	44.03	44.21	43.43	43.74	236070
2012-07-20	43.39	44.21	43.21	43.37	282959
2012-07-23	42.81	43.45	42.69	43.17	224614
2012-07-24	43.12	43.57	42.53	42.68	182179
2012-07-25	43.06	43.06	42.36	42.87	173639
2012-07-26	43.44	43.44	42.25	42.47	197713
2012-07-27	43.00	45.98	43.00	45.53	551221
2012-07-30	45.69	46.44	45.45	45.79	241109
2012-07-31	45.85	45.90	45.04	45.16	203655
2012-08-01	45.29	45.74	44.21	44.21	235626
2012-08-02	44.40	44.65	43.68	44.58	139170
2012-08-03	45.00	45.82	44.65	45.47	199069
2012-08-06	45.69	46.13	45.50	45.64	240526
2012-08-07	45.74	45.98	45.02	45.69	245072
2012-08-08	45.62	45.98	45.37	45.59	277066
2012-08-09	45.62	46.03	45.30	45.38	153323
2012-08-10	45.44	45.48	44.93	45.06	137761
2012-08-13	45.10	45.63	44.72	45.63	206664
2012-08-14	45.68	45.78	45.29	45.42	174085
2012-08-15	45.47	45.88	45.30	45.67	122397
2012-08-16	45.53	45.82	45.31	45.64	116253
2012-08-17	45.49	46.16	45.45	46.12	198376
2012-08-20	45.99	45.99	45.50	45.60	197510
2012-08-21	45.90	45.90	44.94	45.24	377058
2012-08-22	45.25	45.50	44.93	45.29	151320
2012-08-23	45.32	45.44	45.01	45.01	175802
2012-08-24	44.88	44.93	44.68	44.83	252055
2012-08-27	45.05	45.19	44.60	45.07	200083
2012-08-28	45.01	45.29	44.76	45.14	159931
2012-08-29	45.33	45.93	45.12	45.91	112346
2012-08-30	45.58	45.71	45.30	45.65	108053
2012-08-31	45.93	45.93	45.25	45.59	214994
2012-09-04	45.59	46.55	45.30	46.46	188826
2012-09-05	46.65	46.89	46.36	46.50	220323
2012-09-06	46.62	47.23	46.62	47.22	239649
2012-09-07	46.69	47.20	46.54	46.97	116877
2012-09-10	47.27	47.28	46.86	47.23	132104
2012-09-11	47.41	47.63	47.07	47.57	132774
2012-09-12	47.67	47.88	47.26	47.63	142161
2012-09-13	47.74	48.27	47.38	47.94	196657
2012-09-14	48.12	48.92	48.00	48.11	253921
2012-09-17	47.80	47.94	47.44	47.88	241961
2012-09-18	47.96	48.35	47.67	47.85	178301
2012-09-19	48.10	48.10	47.25	47.37	233430
2012-09-20	47.11	47.28	46.12	46.63	236285
2012-09-21	46.88	46.91	46.45	46.45	815934
2012-09-24	46.45	46.85	46.25	46.27	383544
2012-09-25	46.42	46.76	45.24	45.27	290297
2012-09-26	44.81	45.08	44.32	44.51	327340
2012-09-27	44.57	44.84	44.46	44.56	346642
2012-09-28	44.50	45.47	44.34	44.43	562892
2012-10-01	44.53	45.15	44.30	44.81	250907
2012-10-02	45.02	45.25	44.86	44.89	176435
2012-10-03	45.01	45.48	44.69	44.75	236007
2012-10-04	45.02	45.52	44.48	45.43	237605
2012-10-05	45.72	45.75	45.12	45.20	142805
2012-10-08	45.08	45.20	44.95	45.12	66317
2012-10-09	44.99	45.39	44.55	44.56	131468
2012-10-10	44.72	44.80	44.21	44.74	127469
2012-10-11	45.08	45.08	44.66	44.77	109422
2012-10-12	44.81	45.14	44.70	44.86	149794
2012-10-15	45.05	45.09	44.46	44.90	149186
2012-10-16	44.90	44.98	44.74	44.90	111333
2012-10-17	44.83	44.83	44.15	44.58	290511
2012-10-18	44.63	44.80	44.48	44.79	155945
2012-10-19	44.52	44.78	43.71	44.33	306387
2012-10-22	44.36	44.36	43.84	44.14	141434
2012-10-23	43.89	44.23	43.50	44.21	147370
2012-10-24	44.26	44.51	43.42	43.63	153238
2012-10-25	44.01	44.46	43.43	43.87	147637
2012-10-26	43.93	44.05	42.61	43.20	263862
2012-10-31	44.25	44.92	43.53	44.45	509932
2012-11-01	44.67	44.88	43.97	44.20	273848
2012-11-02	44.24	44.80	44.07	44.39	266840
2012-11-05	44.49	44.89	44.20	44.45	147662
2012-11-06	45.10	45.10	44.38	44.68	144180
2012-11-07	44.41	44.75	44.07	44.54	191653
2012-11-08	44.41	44.53	44.21	44.26	277893
2012-11-09	44.04	44.21	43.48	43.53	102093
2012-11-12	43.71	44.06	43.29	43.77	97361
2012-11-13	43.55	43.96	43.27	43.59	86017
2012-11-14	44.26	44.61	43.02	43.22	264128
2012-11-15	43.10	43.59	42.50	43.09	199678
2012-11-16	43.03	43.66	42.44	43.49	533049
2012-11-19	43.74	44.32	43.56	44.16	176261
2012-11-20	44.06	44.73	43.50	44.65	225947
2012-11-21	44.80	44.81	44.30	44.69	178407
2012-11-23	44.92	45.23	44.67	45.02	77831
2012-11-26	45.02	45.54	44.45	44.73	417858
2012-11-27	44.81	44.96	44.20	44.25	132351
2012-11-28	44.23	44.91	43.94	44.64	243633
2012-11-29	44.98	45.29	44.66	45.23	210239
2012-11-30	45.37	45.76	44.84	45.35	245900
2012-12-03	45.76	46.23	45.39	45.72	166208
2012-12-04	45.62	46.31	45.53	46.01	269704
2012-12-05	46.06	46.11	45.51	45.87	127319
2012-12-06	45.81	46.14	45.51	45.99	103937
2012-12-07	46.07	46.66	45.73	46.37	206379
2012-12-10	46.52	46.70	45.88	46.00	212528
2012-12-11	46.13	46.14	45.39	45.62	398703
2012-12-12	45.68	45.74	45.17	45.29	225281
2012-12-13	45.39	45.46	44.93	45.18	160947
2012-12-14	45.30	45.60	44.65	45.43	326499
2012-12-17	45.44	45.69	45.31	45.63	268010
2012-12-18	45.65	46.10	45.60	45.95	151222
2012-12-19	46.08	46.33	45.86	46.18	296815
2012-12-20	46.15	46.64	46.03	46.30	178476
2012-12-21	46.17	46.66	45.93	46.61	1013296
2012-12-24	46.42	46.66	46.02	46.45	110816
2012-12-26	46.56	46.75	46.13	46.29	164130
2012-12-27	45.85	46.39	45.16	46.30	224694
2012-12-28	46.03	46.24	45.46	45.52	188747
2012-12-31	45.25	46.24	45.00	46.11	368965
2013-01-02	46.43	46.93	45.92	46.25	364210
2013-01-03	46.36	46.97	46.00	46.18	358761
2013-01-04	46.45	46.50	45.94	46.34	430214
2013-01-07	46.01	46.47	45.81	46.00	290587
2013-01-08	46.31	46.31	45.75	45.93	179268
2013-01-09	46.17	46.26	45.89	45.95	337078
2013-01-10	45.96	46.35	45.90	45.97	331696
2013-01-11	46.12	46.14	45.70	46.01	362254
2013-01-14	46.16	46.66	45.86	46.14	306611
2013-01-15	45.94	46.24	45.80	46.05	410965
2013-01-16	46.05	46.32	45.93	46.06	563356
2013-01-17	46.08	47.23	46.00	46.74	649102
2013-01-18	46.89	47.29	46.53	47.27	404793
2013-01-22	47.39	47.73	47.16	47.69	402147
2013-01-23	47.75	47.94	47.44	47.73	306209
2013-01-24	47.87	47.98	47.28	47.65	260433
2013-01-25	47.75	47.82	47.08	47.37	253092
2013-01-28	47.31	47.49	46.97	47.40	212497
2013-01-29	47.33	47.37	46.99	47.17	287056
2013-01-30	46.94	47.20	46.36	46.67	302121
2013-01-31	46.74	47.04	46.51	46.86	332620
2013-02-01	47.08	47.68	47.00	47.48	481662
2013-02-04	47.16	47.60	47.14	47.44	268680
2013-02-05	47.56	47.59	47.31	47.41	308609
2013-02-06	47.25	47.52	46.90	47.19	232769
2013-02-07	47.29	47.29	46.82	46.96	186995
2013-02-08	47.10	47.19	46.79	46.94	158876
2013-02-11	46.92	47.10	46.82	46.86	120620
2013-02-12	47.03	47.25	46.76	47.25	195455
2013-02-13	47.14	47.80	47.14	47.45	307739
2013-02-14	47.45	47.70	47.25	47.33	142614
2013-02-15	47.37	47.72	46.94	47.70	501358
2013-02-19	47.73	48.03	47.49	48.03	350231
2013-02-20	48.37	48.40	47.40	47.44	202180
2013-02-21	47.65	48.00	47.01	47.21	226847
2013-02-22	47.54	47.55	47.24	47.39	202838
2013-02-25	47.62	47.78	46.94	47.02	273652
2013-02-26	47.15	47.26	46.67	47.09	228805
2013-02-27	48.47	50.19	48.38	48.47	422725
2013-02-28	48.62	49.31	48.37	48.79	489713
2013-03-01	48.63	48.94	48.40	48.63	228826
2013-03-04	48.56	48.76	48.24	48.49	197752
2013-03-05	48.82	49.06	48.42	48.91	126528
2013-03-06	49.15	49.40	48.82	49.12	246293
2013-03-07	49.30	49.74	49.25	49.60	208465
2013-03-08	49.99	50.00	49.41	49.57	181385
2013-03-11	49.56	49.67	49.21	49.46	188338
2013-03-12	49.57	49.68	49.22	49.51	170852
2013-03-13	49.40	49.80	49.20	49.75	179615
2013-03-14	49.97	50.65	49.77	50.26	365418
2013-03-15	51.16	51.60	49.97	51.33	837634
2013-03-18	50.86	51.35	50.86	51.22	299150
2013-03-19	51.20	51.45	51.04	51.25	340409
2013-03-20	51.42	51.65	51.26	51.55	472082
2013-03-21	51.41	52.15	51.30	51.59	596608
2013-03-22	51.69	51.94	51.27	51.39	348264
2013-03-25	51.72	52.24	51.42	51.63	336031
2013-03-26	51.14	51.66	50.97	51.65	189372
2013-03-27	51.96	52.03	51.52	51.91	229755
2013-03-28	52.15	52.55	51.67	52.05	298590
2013-04-01	52.08	52.50	51.85	52.36	311100
2013-04-02	52.53	52.89	52.15	52.29	184478
2013-04-03	52.51	52.57	51.97	52.09	197685
2013-04-04	52.26	52.99	52.09	52.55	346828
2013-04-05	52.16	52.91	52.08	52.50	310610
2013-04-08	52.63	53.19	52.15	53.13	295413
2013-04-09	53.10	53.78	52.84	53.42	357097
2013-04-10	53.31	54.00	53.31	53.77	267821
2013-04-11	53.84	54.27	53.50	54.03	202178
2013-04-12	53.96	54.33	53.61	54.33	361015
2013-04-15	54.08	54.28	52.65	52.90	364777
2013-04-16	53.13	53.91	52.97	53.34	263650
2013-04-17	53.24	53.30	52.21	52.74	373290
2013-04-18	53.06	53.52	52.51	53.27	342866
2013-04-19	53.30	54.57	53.21	54.54	438387
2013-04-22	54.72	54.72	53.72	54.46	297620
2013-04-23	54.85	55.25	54.67	55.06	225906
2013-04-24	55.19	55.58	54.90	55.49	194110
2013-04-25	55.75	56.60	55.34	56.08	234319
2013-04-26	55.87	56.08	55.48	55.72	245859
2013-04-29	56.04	56.49	55.70	56.40	134247
2013-04-30	56.52	56.84	56.06	56.54	334643
2013-05-01	56.59	61.00	55.58	55.83	341329
2013-05-02	56.18	56.88	55.94	56.72	304816
2013-05-03	57.03	58.11	57.00	57.71	281368
2013-05-06	57.71	58.31	57.71	58.09	179155
2013-05-07	57.96	59.19	57.96	58.99	221976
2013-05-08	58.73	59.28	58.58	59.09	395948
2013-05-09	59.00	59.00	57.92	58.02	245496
2013-05-10	58.12	58.50	57.15	57.44	461406
2013-05-13	57.49	57.85	57.15	57.78	218464
2013-05-14	57.92	58.55	57.92	58.32	164050
2013-05-15	58.42	59.36	58.14	59.35	478576
2013-05-16	59.09	60.00	58.77	59.96	521936
2013-05-17	59.94	60.56	59.46	60.55	420494
2013-05-20	60.39	60.66	59.50	59.88	388273
2013-05-21	60.06	60.99	60.06	60.70	261450
2013-05-22	60.65	61.18	58.32	58.62	324925
2013-05-23	58.34	58.73	57.54	57.82	806974
2013-05-24	57.63	57.75	55.46	56.54	472951
2013-05-28	56.54	57.46	55.68	55.86	562866
2013-05-29	55.54	56.07	53.12	53.92	719302
2013-05-30	53.96	54.60	52.59	52.83	488393
2013-05-31	52.82	53.36	52.37	52.42	418164
2013-06-03	52.50	53.42	51.87	53.07	537836
2013-06-04	53.28	53.65	51.94	52.01	386551
2013-06-05	52.01	52.08	51.13	51.32	301571
2013-06-06	51.55	52.39	50.96	52.37	322884
2013-06-07	52.56	53.04	51.86	52.58	457592
2013-06-10	52.56	52.87	52.14	52.38	285988
2013-06-11	51.90	52.50	51.41	52.11	253279
2013-06-12	52.48	52.48	50.67	51.18	347094
2013-06-13	50.50	52.46	50.50	52.20	367912
2013-06-14	51.98	52.89	51.48	52.11	228599
2013-06-17	52.37	52.81	51.73	52.07	185704
2013-06-18	52.17	53.09	51.48	52.56	282779
2013-06-19	52.71	52.86	50.60	50.74	260583
2013-06-20	50.50	50.58	48.42	48.62	466736
2013-06-21	48.75	49.39	47.54	49.01	799922
2013-06-24	48.28	48.76	46.69	47.59	784395
2013-06-25	48.27	48.84	47.52	48.33	566985
2013-06-26	48.50	49.43	48.27	49.33	444900
2013-06-27	49.67	50.63	49.47	50.52	304089
2013-06-28	50.50	50.79	50.09	50.27	462062
2013-07-01	50.60	50.77	49.58	49.82	250085
2013-07-02	49.85	50.56	49.60	50.35	312061
2013-07-03	50.25	50.32	49.47	50.06	158984
2013-07-05	50.77	50.77	48.27	49.31	308994
2013-07-08	49.55	50.12	49.13	49.21	370870
2013-07-09	49.42	50.86	49.42	50.40	476444
2013-07-10	50.54	50.88	50.20	50.41	329540
2013-07-11	51.18	52.21	51.11	51.99	319036
2013-07-12	52.30	52.62	51.59	51.75	166827
2013-07-15	51.77	51.97	51.52	51.81	169266
2013-07-16	51.83	52.08	51.46	51.55	300175
2013-07-17	52.03	52.28	51.71	52.00	209780
2013-07-18	52.12	52.57	51.88	52.40	124490
2013-07-19	52.29	52.62	51.60	51.75	352758
2013-07-22	51.91	52.32	51.71	51.97	266253
2013-07-23	52.28	52.47	51.71	51.93	185237
2013-07-24	52.43	52.46	50.28	51.36	894867
2013-07-25	51.41	52.30	50.53	51.86	1067620
2013-07-26	52.87	52.87	51.48	51.81	156898
2013-07-29	51.42	52.06	50.67	51.10	150741
2013-07-30	51.16	51.89	51.16	51.51	182775
2013-07-31	52.23	52.47	49.65	50.38	303524
2013-08-01	50.69	50.81	49.86	50.68	286218
2013-08-02	50.62	51.07	50.54	50.94	213982
2013-08-05	50.84	51.62	50.82	51.57	316891
2013-08-06	51.37	51.94	51.07	51.50	403530
2013-08-07	51.51	51.78	51.19	51.65	169775
2013-08-08	52.11	52.23	51.45	51.91	194782
2013-08-09	51.94	53.02	51.94	52.61	158454
2013-08-12	53.05	53.05	52.00	52.53	118983
2013-08-13	52.42	52.70	51.19	51.68	327122
2013-08-14	51.70	51.94	51.31	51.66	289569
2013-08-15	51.26	51.39	50.63	51.18	370601
2013-08-16	50.94	51.18	49.76	50.12	662848
2013-08-19	50.13	50.48	49.22	49.22	292509
2013-08-20	49.55	51.33	49.48	50.84	339009
2013-08-21	50.61	51.63	50.08	50.55	212426
2013-08-22	50.86	50.86	49.78	50.41	220684
2013-08-23	50.41	51.12	50.21	51.02	297940
2013-08-26	51.08	51.25	50.44	50.50	158929
2013-08-27	50.00	50.60	49.89	49.95	275494
2013-08-28	49.77	49.78	49.15	49.17	179257
2013-08-29	49.24	49.56	49.02	49.37	212121
2013-08-30	49.40	49.76	48.67	48.98	262062
2013-09-03	49.48	49.48	47.84	48.39	246309
2013-09-04	48.42	48.90	48.12	48.52	126289
2013-09-05	49.99	50.79	47.60	47.86	242602
2013-09-06	48.26	49.14	48.06	48.31	344925
2013-09-09	49.40	49.40	48.09	49.24	195950
2013-09-10	49.56	49.56	48.41	48.62	363030
2013-09-11	48.66	48.88	48.26	48.44	297572
2013-09-12	48.65	48.87	47.90	48.00	300582
2013-09-13	48.27	48.27	47.73	47.88	325732
2013-09-16	48.71	49.56	48.63	49.52	593044
2013-09-17	49.28	49.88	48.73	48.75	218567
2013-09-18	48.61	50.64	48.23	50.41	631751
2013-09-19	50.39	51.03	49.85	50.38	502363
2013-09-20	50.61	50.68	49.78	50.36	732105
2013-09-23	50.19	50.80	49.85	50.18	249555
2013-09-24	50.18	50.38	49.84	49.96	367319
2013-09-25	49.95	50.38	49.55	49.99	239323
2013-09-26	49.70	50.12	49.48	49.90	267152
2013-09-27	49.70	49.85	49.12	49.39	215343
2013-09-30	49.14	49.43	48.58	48.74	304829
2013-10-01	48.86	50.07	48.56	49.51	267310
2013-10-02	49.05	49.37	48.75	49.03	227839
2013-10-03	49.02	49.23	47.92	48.38	275189
2013-10-04	48.25	48.65	47.84	47.99	208870
2013-10-07	47.74	48.19	47.55	47.83	253815
2013-10-08	47.90	48.14	47.50	47.50	226530
2013-10-09	47.79	47.92	47.39	47.50	217848
2013-10-10	48.00	48.68	47.94	48.44	321657
2013-10-11	48.44	48.64	48.03	48.59	303347
2013-10-14	48.47	48.93	48.23	48.87	251737
2013-10-15	48.60	49.21	48.50	48.89	269170
2013-10-16	49.06	49.46	48.97	49.30	278513
2013-10-17	49.24	50.09	49.06	50.09	354878
2013-10-18	49.59	49.72	48.75	49.38	2543283
2013-10-21	49.26	49.82	48.79	49.54	568437
2013-10-22	49.90	50.11	49.44	49.61	407463
2013-10-23	49.53	50.90	49.20	50.63	731601
2013-10-24	51.04	51.18	50.66	50.67	465299
2013-10-25	50.96	51.50	50.69	51.43	464183
2013-10-28	51.48	51.72	50.88	51.72	388931
2013-10-29	51.48	51.81	50.96	51.31	463175
2013-10-30	51.25	51.69	51.09	51.40	452572
2013-10-31	51.45	51.60	51.04	51.37	843427
2013-11-01	51.38	51.69	50.79	51.58	520994
2013-11-04	51.85	51.94	51.43	51.83	364102
2013-11-05	51.40	51.73	51.03	51.29	461670
2013-11-06	51.00	52.87	51.00	52.32	547777
2013-11-07	52.39	52.45	52.07	52.38	415849
2013-11-08	52.23	52.23	50.69	51.37	287251
2013-11-11	51.18	51.60	50.90	50.98	337412
2013-11-12	51.06	51.07	50.18	50.65	224711
2013-11-13	50.60	50.81	50.25	50.75	176706
2013-11-14	50.88	51.61	50.81	51.11	197394
2013-11-15	51.14	51.80	50.97	51.75	350304
2013-11-18	51.86	52.10	51.51	51.64	195653
2013-11-19	51.51	51.78	51.14	51.36	164508
2013-11-20	51.42	51.96	50.73	50.91	202981
2013-11-21	51.06	51.38	50.68	50.85	233368
2013-11-22	50.77	51.13	50.24	51.05	225727
2013-11-25	51.19	51.19	50.50	50.97	246904
2013-11-26	50.69	50.86	50.21	50.67	364756
2013-11-27	50.84	51.29	50.40	51.29	205528
2013-11-29	51.40	51.40	50.25	50.29	184088
2013-12-02	50.45	50.70	49.66	50.59	356453
2013-12-03	50.42	50.52	49.49	49.90	410259
2013-12-04	49.55	50.32	49.47	49.52	182469
2013-12-05	49.54	49.56	49.13	49.45	232102
2013-12-06	49.74	50.22	49.57	49.72	146631
2013-12-09	49.96	50.24	49.25	50.22	183707
2013-12-10	50.16	50.44	49.65	49.76	221395
2013-12-11	49.84	49.84	48.47	48.70	287133
2013-12-12	48.60	48.87	48.06	48.33	145439
2013-12-13	48.63	49.12	48.31	48.83	257774
2013-12-16	48.92	49.35	48.61	49.29	209485
2013-12-17	49.37	49.79	49.05	49.69	187868
2013-12-18	49.63	50.68	49.25	50.57	347633
2013-12-19	50.37	50.67	48.86	48.91	246668
2013-12-20	48.84	49.52	48.57	49.50	664929
2013-12-23	49.56	50.40	49.52	49.65	306632
2013-12-24	49.59	50.27	49.59	50.14	168471
2013-12-26	50.20	50.52	49.73	49.99	184211
2013-12-27	49.85	50.05	49.19	49.67	114264
2013-12-30	49.50	49.90	49.19	49.57	182179
2013-12-31	49.62	49.69	49.04	49.16	252409
2014-01-02	48.97	49.26	48.59	49.15	156050
2014-01-03	49.15	49.59	48.89	49.33	155202
2014-01-06	49.43	49.96	49.23	49.49	258498
2014-01-07	49.60	50.01	49.31	49.62	193981
2014-01-08	49.61	49.61	48.83	49.05	205869
2014-01-09	49.15	49.15	48.38	48.60	347067
2014-01-10	48.74	49.44	48.74	49.13	294862
2014-01-13	48.89	49.26	48.81	49.05	335891
2014-01-14	49.15	49.61	48.93	49.25	255016
2014-01-15	49.19	49.81	49.17	49.67	283745
2014-01-16	50.32	50.82	50.07	50.23	439099
2014-01-17	50.41	50.89	50.21	50.54	866215
2014-01-21	50.60	51.36	50.60	51.22	704950
2014-01-22	51.40	51.68	51.11	51.27	266707
2014-01-23	51.27	51.77	51.00	51.23	276095
2014-01-24	51.15	51.45	50.80	51.02	264011
2014-01-27	51.90	51.90	51.13	51.13	378385
2014-01-28	51.31	51.74	51.28	51.41	181623
2014-01-29	50.79	51.24	50.31	50.68	206195
2014-01-30	51.01	51.06	50.45	50.66	498239
2014-01-31	50.15	51.34	50.10	51.08	312225
2014-02-03	51.00	51.26	49.51	49.91	383741
2014-02-04	49.97	50.40	49.51	50.33	327047
2014-02-05	50.26	50.26	49.64	49.69	359658
2014-02-06	49.70	50.02	49.57	49.85	376062
2014-02-07	50.10	50.25	49.54	50.25	472567
2014-02-10	50.15	50.65	49.64	50.50	311084
2014-02-11	50.56	51.15	50.47	50.99	283956
2014-02-12	50.99	51.16	50.58	50.93	213620
2014-02-13	50.63	51.58	50.61	51.23	232217
2014-02-14	51.31	51.52	50.98	51.28	222164
2014-02-18	51.38	51.80	51.15	51.64	311347
2014-02-19	51.65	51.92	51.29	51.47	352665
2014-02-20	51.71	51.98	51.28	51.50	302288
2014-02-21	51.45	51.84	51.16	51.32	395461
2014-02-24	51.40	52.07	51.37	51.42	280208
2014-02-25	51.61	52.26	51.42	51.92	364795
2014-02-26	51.58	52.29	51.50	52.08	343089
2014-02-27	51.97	52.28	51.72	52.07	64205
2014-02-28	53.31	53.75	52.29	53.26	704557
2014-03-03	53.03	53.50	52.73	53.26	329578
2014-03-04	53.68	54.05	53.38	53.66	569498
2014-03-05	53.79	53.89	53.26	53.67	398298
2014-03-06	53.68	53.92	53.26	53.60	367787
2014-03-07	53.78	54.06	52.81	53.10	366660
2014-03-10	53.29	53.69	52.92	53.22	280201
2014-03-11	53.14	53.36	52.83	53.01	250188
2014-03-12	52.89	53.45	52.88	53.42	179877
2014-03-13	53.59	53.74	52.99	53.66	246495
2014-03-14	53.50	54.21	53.50	53.97	203746
2014-03-17	54.10	54.42	53.77	53.86	169598
2014-03-18	53.81	54.45	53.52	54.44	361678
2014-03-19	54.45	54.76	52.90	53.11	544783
2014-03-20	53.12	53.25	52.57	52.95	342661
2014-03-21	53.16	54.05	52.95	53.40	577958
2014-03-24	53.69	53.78	52.87	53.33	209695
2014-03-25	53.54	54.04	53.28	53.77	183814
2014-03-26	53.97	53.99	53.11	53.11	310328
2014-03-27	52.72	52.92	52.22	52.59	378957
2014-03-28	52.69	53.15	52.59	52.77	258963
2014-03-31	53.08	53.71	52.52	53.39	268360
2014-04-01	53.39	53.73	52.93	53.73	365200
2014-04-02	53.71	53.81	53.19	53.47	245305
2014-04-03	53.99	53.99	53.12	53.57	196970
2014-04-04	53.85	54.18	53.36	53.66	244444
2014-04-07	53.57	54.24	53.57	53.76	211862
2014-04-08	53.86	54.13	53.72	53.79	225458
2014-04-09	53.76	53.86	52.87	53.51	284165
2014-04-10	53.75	54.24	53.12	53.36	262375
2014-04-11	53.02	53.69	53.02	53.51	327552
2014-04-14	53.91	53.91	53.08	53.56	221887
2014-04-15	53.58	53.85	53.10	53.67	189165
2014-04-16	53.86	54.09	53.48	53.90	172920
2014-04-17	53.69	54.24	53.51	54.11	341325
2014-04-21	54.00	54.41	53.76	54.02	136782
2014-04-22	54.02	54.25	53.65	54.20	244843
2014-04-23	53.98	54.42	53.70	54.24	507676
2014-04-24	54.42	54.63	54.03	54.28	240186
2014-04-25	54.24	54.55	53.73	54.00	278505
2014-04-28	53.91	54.23	53.59	54.16	202088
2014-04-29	54.26	54.51	53.65	54.36	273083
2014-04-30	53.82	53.99	52.72	53.61	414004
2014-05-01	53.57	53.98	52.74	53.15	415921
2014-05-02	53.14	53.60	52.71	53.51	341694
2014-05-05	53.26	53.58	53.07	53.19	210464
2014-05-06	53.15	53.23	52.50	52.72	266943
2014-05-07	53.05	53.75	52.90	53.71	265293
2014-05-08	53.64	54.60	53.47	53.99	479183
2014-05-09	53.86	54.43	53.69	54.11	273567
2014-05-12	54.37	54.58	54.09	54.25	308164
2014-05-13	54.15	54.54	53.66	53.87	533391
2014-05-14	53.95	54.23	53.57	53.64	370557
2014-05-15	53.47	53.64	53.04	53.55	510547
2014-05-16	53.42	54.22	53.30	53.99	456386
2014-05-19	54.02	54.22	53.40	53.89	346322
2014-05-20	53.91	54.30	53.45	53.68	399965
2014-05-21	53.93	53.93	53.03	53.24	473730
2014-05-22	53.21	53.48	52.81	52.93	266329
2014-05-23	53.13	53.53	52.87	53.51	286861
2014-05-27	53.83	54.17	53.74	54.07	250630
2014-05-28	53.66	53.84	53.04	53.64	299698
2014-05-29	53.85	53.94	53.51	53.93	235515
2014-05-30	54.00	54.43	53.82	53.92	352942
2014-06-02	54.20	54.58	54.11	54.57	470040
2014-06-03	54.49	55.09	54.39	54.85	343670
2014-06-04	54.79	55.03	54.56	54.90	243210
2014-06-05	55.17	55.73	54.79	55.69	419266
2014-06-06	55.90	55.90	55.43	55.54	400495
2014-06-09	55.36	55.60	54.72	54.85	285831
2014-06-10	54.87	54.89	54.21	54.50	302399
2014-06-11	54.44	54.56	54.07	54.51	274487
2014-06-12	54.55	54.67	54.08	54.63	237370
2014-06-13	54.70	54.83	54.08	54.76	181312
2014-06-16	54.57	54.79	54.22	54.50	286042
2014-06-17	54.40	54.63	54.13	54.30	252100
2014-06-18	54.25	54.76	54.12	54.62	255328
2014-06-19	54.65	55.14	54.42	54.94	256364
2014-06-20	54.98	55.72	54.79	55.71	532624
2014-06-23	55.85	55.86	55.00	55.21	233949
2014-06-24	55.09	55.64	55.01	55.60	410742
2014-06-25	55.32	55.58	55.09	55.45	330899
2014-06-26	55.04	55.27	54.83	55.20	146847
2014-06-27	54.88	55.75	54.87	55.68	253409
2014-06-30	55.87	55.88	55.20	55.87	315151
2014-07-01	56.00	56.56	55.70	56.25	312907
2014-07-02	56.08	56.18	55.71	56.00	236121
2014-07-03	56.10	56.19	55.37	55.70	139957
2014-07-07	55.87	56.13	55.75	55.80	248344
2014-07-08	55.86	56.55	55.70	55.94	264960
2014-07-09	55.96	56.00	55.43	55.72	242372
2014-07-10	55.36	56.41	55.36	56.20	238669
2014-07-11	56.03	56.31	55.75	56.08	158603
2014-07-14	56.44	56.54	56.04	56.51	119613
2014-07-15	56.56	56.65	56.16	56.40	143979
2014-07-16	56.60	56.67	56.09	56.39	195008
2014-07-17	56.21	56.48	56.05	56.14	156481
2014-07-18	55.99	57.00	55.99	57.00	336899
2014-07-21	56.72	56.86	56.27	56.60	159273
2014-07-22	56.67	57.21	56.60	56.82	290463
2014-07-23	56.94	57.11	56.71	57.00	188162
2014-07-24	57.19	60.80	56.43	60.80	796808
2014-07-25	57.12	57.99	54.10	55.16	1388302
2014-07-28	55.32	55.49	54.98	55.43	519172
2014-07-29	55.30	55.95	55.16	55.69	533047
2014-07-30	55.78	55.93	54.21	54.85	333360
2014-07-31	54.49	54.59	53.82	53.90	426424
2014-08-01	54.00	54.27	53.71	53.90	242960
2014-08-04	53.79	53.99	53.32	53.86	353087
2014-08-05	53.91	54.38	53.66	53.96	207948
2014-08-06	53.87	54.30	53.79	54.06	179248
2014-08-07	54.08	54.48	53.85	53.99	254463
2014-08-08	54.22	54.51	53.96	54.41	187894
2014-08-11	54.63	55.05	54.32	54.55	220052
2014-08-12	54.62	55.10	54.42	54.55	210392
2014-08-13	54.80	55.22	54.78	55.14	293312
2014-08-14	55.33	55.42	55.14	55.38	241243
2014-08-15	55.72	55.95	55.22	55.66	462178
2014-08-18	56.01	56.25	55.48	56.22	216827
2014-08-19	56.30	56.35	56.06	56.27	276565
2014-08-20	56.34	56.96	55.93	56.90	246594
2014-08-21	57.00	57.17	56.85	57.04	228705
2014-08-22	56.99	56.99	56.25	56.41	211682
2014-08-25	56.65	56.83	56.31	56.82	348707
2014-08-26	57.00	57.14	56.83	56.92	230816
2014-08-27	56.76	56.84	56.40	56.66	154093
2014-08-28	56.60	56.80	56.29	56.70	198970
2014-08-29	56.62	56.98	56.45	56.91	187330
2014-09-02	57.06	57.29	56.70	56.86	304696
2014-09-03	57.06	57.08	56.71	57.01	149984
2014-09-04	56.91	57.08	56.52	56.78	231331
2014-09-05	56.69	57.47	56.69	57.41	217135
2014-09-08	57.50	57.50	57.00	57.21	161055
2014-09-09	57.14	57.24	56.55	56.71	198781
2014-09-10	56.53	56.58	56.00	56.26	246084
2014-09-11	56.28	56.60	56.03	56.48	412824
2014-09-12	56.20	56.29	54.13	54.67	351914
2014-09-15	54.66	55.08	54.18	54.30	211956
2014-09-16	54.22	54.90	54.21	54.73	221603
2014-09-17	54.77	55.34	54.57	54.63	501487
2014-09-18	52.78	53.10	52.02	52.28	3751539
2014-09-19	52.37	52.53	51.94	52.17	810897
2014-09-22	52.08	52.27	51.95	52.00	465918
2014-09-23	51.83	52.09	51.25	51.48	491367
2014-09-24	51.61	52.17	51.23	51.70	450076
2014-09-25	51.62	51.72	51.09	51.13	329589
2014-09-26	50.71	51.12	50.42	51.11	854753
2014-09-29	50.75	50.93	50.43	50.80	304115
2014-09-30	50.86	51.06	50.24	50.68	703201
2014-10-01	50.76	50.94	50.37	50.61	344937
2014-10-02	50.55	50.91	49.91	50.45	290602
2014-10-03	51.00	51.00	50.23	50.78	228168
2014-10-06	51.45	52.16	51.24	51.38	358236
2014-10-07	51.24	51.74	51.14	51.15	353047
2014-10-08	51.19	52.42	51.08	52.41	310178
2014-10-09	52.44	52.82	51.89	51.99	406663
2014-10-10	52.21	53.22	52.21	52.52	380303
2014-10-13	52.78	53.58	52.72	52.94	403409
2014-10-14	53.13	54.29	52.94	53.79	453653
2014-10-15	53.35	54.06	51.76	52.64	1011976
2014-10-16	52.22	53.77	52.02	53.46	364504
2014-10-17	54.00	54.00	53.07	53.19	361183
2014-10-20	53.20	54.21	53.18	54.20	304747
2014-10-21	54.27	55.25	54.12	55.05	343464
2014-10-22	55.19	55.61	54.96	55.10	264148
2014-10-23	55.38	55.55	54.90	54.98	333156
2014-10-24	55.10	55.28	54.59	54.79	251227
2014-10-27	54.72	55.49	54.56	55.47	272733
2014-10-28	55.59	55.90	55.02	55.90	348272
2014-10-29	55.80	56.21	53.75	54.55	637094
2014-10-30	54.54	55.66	52.85	55.64	385611
2014-10-31	56.09	56.14	55.53	56.10	307186
2014-11-03	56.31	56.93	56.13	56.86	300601
2014-11-04	56.63	56.94	56.40	56.84	248140
2014-11-05	57.00	57.24	56.24	56.65	221898
2014-11-06	56.75	56.85	56.21	56.38	336828
2014-11-07	56.40	56.92	55.75	56.61	534222
2014-11-10	57.11	57.80	56.73	57.48	680323
2014-11-11	57.42	57.98	57.19	57.51	464222
2014-11-12	57.50	57.50	56.52	56.59	407732
2014-11-13	56.55	57.12	56.55	56.87	59695
2014-11-14	56.77	57.00	55.95	56.00	377930
2014-11-17	55.99	56.40	55.77	56.02	378427
2014-11-18	56.31	56.61	56.02	56.15	376101
2014-11-19	56.16	56.43	55.56	55.61	367018
2014-11-20	55.33	55.78	55.31	55.70	354481
2014-11-21	56.29	56.31	55.52	55.66	380297
2014-11-24	55.75	56.06	55.70	55.92	397842
2014-11-25	55.96	55.99	55.51	55.61	450792
2014-11-26	55.72	56.33	55.66	56.24	288607
2014-11-28	56.25	57.07	55.97	55.99	261163
2014-12-01	55.71	56.20	55.61	55.73	344888
2014-12-02	55.83	56.14	55.52	56.14	232635
2014-12-03	56.42	56.54	55.93	56.32	206405
2014-12-04	56.22	56.86	56.10	56.75	252523
2014-12-05	56.58	56.81	55.85	56.44	366572
2014-12-08	56.37	57.13	55.00	56.05	328512
2014-12-09	55.62	56.40	55.62	56.40	456204
2014-12-10	56.25	56.52	55.68	55.97	274329
2014-12-11	56.06	56.25	55.72	56.25	204125
2014-12-12	55.74	56.25	55.70	55.76	376984
2014-12-15	55.89	55.94	54.81	54.91	301980
2014-12-16	55.07	56.08	54.83	55.66	367126
2014-12-17	55.85	57.64	55.28	57.23	749915
2014-12-18	57.54	57.56	56.63	57.38	453566
2014-12-19	57.69	58.46	57.64	58.11	1225614
2014-12-22	58.09	58.75	58.09	58.57	338656
2014-12-23	58.88	58.88	58.16	58.50	272627
2014-12-24	58.45	58.57	58.05	58.50	169293
2014-12-26	58.80	59.02	58.51	58.66	221881
2014-12-29	58.76	59.20	58.44	59.07	287690
2014-12-30	58.96	59.24	58.54	58.79	276230
2014-12-31	58.88	59.29	57.49	57.63	210780
2015-01-02	57.98	58.74	57.84	58.63	198821
2015-01-05	58.50	58.90	58.02	58.75	312649
2015-01-06	58.83	59.34	58.66	59.20	377738
2015-01-07	59.32	60.59	59.02	60.51	293742
2015-01-08	60.76	61.05	60.08	60.75	317856
2015-01-09	60.67	60.78	60.23	60.36	216158
2015-01-12	60.60	61.44	60.43	61.31	233194
2015-01-13	61.59	61.59	60.24	60.98	356884
2015-01-14	60.60	61.23	60.53	61.19	340502
2015-01-15	61.35	61.83	61.22	61.76	313663
2015-01-16	61.51	62.76	61.40	62.64	303071
2015-01-20	62.82	63.22	62.21	62.48	257235
2015-01-21	62.28	63.26	62.01	63.00	280899
2015-01-22	63.48	64.63	63.11	64.63	365386
2015-01-23	64.63	64.74	64.12	64.36	232740
2015-01-26	64.20	65.66	63.90	65.55	300735
2015-01-27	65.35	65.75	65.08	65.58	202185
2015-01-28	65.28	65.76	64.73	64.84	264018
2015-01-29	64.97	65.38	64.59	65.37	247731
2015-01-30	64.95	65.74	64.95	65.06	590927
2015-02-02	65.03	65.50	62.90	64.71	391110
2015-02-03	64.64	65.08	64.29	65.04	407502
2015-02-04	65.01	65.19	63.94	64.27	456566
2015-02-05	64.45	65.54	64.28	65.41	362797
2015-02-06	65.42	65.42	62.66	62.99	562580
2015-02-09	62.80	63.32	61.94	62.01	312967
2015-02-10	61.56	61.56	60.20	61.44	500955
2015-02-11	61.43	61.87	60.92	61.60	234767
2015-02-12	61.79	62.09	61.60	61.98	245252
2015-02-13	61.97	61.99	61.08	61.68	201699
2015-02-17	61.53	62.45	61.52	61.88	244108
2015-02-18	62.00	62.16	61.26	62.11	336753
2015-02-19	61.86	62.10	60.98	61.02	168091
2015-02-20	60.99	61.95	60.97	61.79	252764
2015-02-23	61.93	62.73	61.78	62.60	289336
2015-02-24	62.36	62.52	61.06	61.62	263777
2015-02-25	60.62	61.82	58.62	60.67	444606
2015-02-26	60.35	60.82	59.92	60.27	433590
2015-02-27	60.50	61.16	60.00	61.01	347645
2015-03-02	61.17	62.11	60.37	60.62	299537
2015-03-03	60.50	60.90	59.84	60.54	242898
2015-03-04	60.49	60.73	59.56	59.78	168651
2015-03-05	60.08	60.43	59.72	59.78	166508
2015-03-06	58.90	58.90	56.64	57.24	558670
2015-03-09	57.66	58.26	57.56	58.04	267715
2015-03-10	57.98	58.60	57.83	58.54	312356
2015-03-11	58.78	58.84	58.09	58.47	412302
2015-03-12	58.81	59.68	58.57	59.06	573990
2015-03-13	59.07	59.64	58.26	58.82	230321
2015-03-16	58.89	59.93	58.61	59.31	214137
2015-03-17	59.22	59.68	58.74	59.41	289263
2015-03-18	59.15	60.90	58.79	60.53	378000
2015-03-19	60.26	60.92	59.95	60.31	273291
2015-03-20	60.51	61.84	60.37	61.78	812687
2015-03-23	61.69	62.18	61.37	61.59	228215
2015-03-24	61.34	61.55	60.65	60.72	301028
2015-03-25	60.69	61.17	59.42	59.76	395286
2015-03-26	59.67	60.00	59.05	59.46	205318
2015-03-27	59.39	59.73	59.02	59.41	262514
2015-03-30	59.70	60.36	59.42	60.32	265901
2015-03-31	60.15	60.42	59.73	60.03	206134
2015-04-01	60.23	60.60	59.56	60.11	240659
2015-04-02	60.01	60.84	60.00	60.72	162726
2015-04-06	60.73	61.70	60.73	61.13	185496
2015-04-07	61.19	61.29	59.90	59.94	170571
2015-04-08	60.14	60.14	59.47	59.75	251477
2015-04-09	59.58	59.70	57.80	57.85	439103
2015-04-10	58.46	58.99	58.20	58.50	295071
2015-04-13	58.64	59.45	58.53	58.82	215690
2015-04-14	59.14	59.92	59.14	59.47	264759
2015-04-15	59.47	59.61	58.75	58.81	206451
2015-04-16	58.80	59.55	58.50	59.35	179904
2015-04-17	58.97	59.35	58.70	59.08	267778
2015-04-20	59.23	59.59	59.01	59.17	184196
2015-04-21	59.35	59.93	59.11	59.32	183961
2015-04-22	59.45	59.64	58.96	59.11	154855
2015-04-23	59.02	59.54	58.99	59.42	147751
2015-04-24	59.42	59.84	59.20	59.60	173521
2015-04-27	59.75	60.14	58.97	59.31	237602
2015-04-28	58.98	59.68	58.79	59.49	449560
2015-04-29	60.40	60.49	58.79	58.80	382941
2015-04-30	58.18	58.64	57.49	57.67	582245
2015-05-01	57.77	58.54	57.66	57.98	310919
2015-05-04	58.02	58.74	57.99	58.52	504249
2015-05-05	58.30	58.41	57.40	57.85	365150
2015-05-06	57.71	58.07	57.34	57.60	287247
2015-05-07	57.59	58.57	57.47	58.50	333396
2015-05-08	59.12	60.01	58.89	58.94	311177
2015-05-11	58.75	59.26	57.91	58.14	333869
2015-05-12	57.77	58.21	57.30	58.19	275874
2015-05-13	58.53	58.95	57.45	57.57	238020
2015-05-14	57.90	58.80	57.77	58.79	164181
2015-05-15	58.93	59.50	58.89	59.41	267331
2015-05-18	59.10	59.39	58.73	59.25	281107
2015-05-19	59.18	59.54	58.77	59.48	302427
2015-05-20	59.75	60.00	59.35	59.50	228863
2015-05-21	59.78	59.78	58.58	58.91	287293
2015-05-22	58.60	59.18	58.50	58.80	202373
2015-05-26	58.74	58.79	57.72	58.15	302857
2015-05-27	58.06	58.61	57.79	58.55	262481
2015-05-28	58.50	58.83	58.30	58.50	299027
2015-05-29	58.45	58.63	57.62	57.67	436829
2015-06-01	57.89	58.32	57.68	58.18	383102
2015-06-02	57.90	58.14	57.62	58.00	298697
2015-06-03	57.96	58.24	57.17	57.24	275332
2015-06-04	57.00	57.25	56.71	56.91	336343
2015-06-05	56.43	56.60	55.84	56.32	278125
2015-06-08	56.35	56.82	55.89	56.44	212808
2015-06-09	56.42	56.53	55.75	55.94	214493
2015-06-10	56.05	56.71	55.50	56.25	284889
2015-06-11	56.45	56.81	56.26	56.71	206218
2015-06-12	56.60	56.64	56.14	56.33	223584
2015-06-15	56.22	56.30	55.70	55.93	194294
2015-06-16	56.00	56.23	55.72	56.00	397579
2015-06-17	56.18	56.70	55.87	56.65	333935
2015-06-18	56.81	57.65	56.80	57.51	311239
2015-06-19	57.44	57.64	56.80	57.63	581071
2015-06-22	57.70	57.85	56.92	57.00	325178
2015-06-23	56.92	57.50	56.40	56.67	285740
2015-06-24	56.67	56.96	56.57	56.66	399849
2015-06-25	56.73	56.73	56.08	56.17	330673
2015-06-26	55.96	56.23	55.50	55.89	573443
2015-06-29	55.90	56.57	54.96	55.02	288946
2015-06-30	55.28	55.30	54.70	54.78	270222
2015-07-01	55.01	55.85	54.69	55.85	329210
2015-07-02	56.33	57.04	55.56	55.65	209328
2015-07-06	55.39	56.01	55.39	55.81	357100
2015-07-07	55.95	57.00	54.75	56.68	348345
2015-07-08	56.47	56.92	56.32	56.77	415117
2015-07-09	57.07	57.08	55.73	55.83	634825
2015-07-10	56.12	56.73	55.65	56.22	545068
2015-07-13	56.34	57.02	55.84	56.06	368735
2015-07-14	56.16	56.39	55.46	55.54	764972
2015-07-15	55.46	56.48	55.25	56.32	390527
2015-07-16	56.50	56.97	56.31	56.69	408800
2015-07-17	56.71	56.83	56.15	56.32	218243
2015-07-20	56.36	56.40	55.94	56.29	213224
2015-07-21	56.51	56.80	56.19	56.41	298478
2015-07-22	56.24	56.82	56.24	56.50	206749
2015-07-23	56.55	56.68	55.42	55.72	261213
2015-07-24	55.49	56.08	55.35	55.72	237974
2015-07-27	55.97	56.68	55.89	56.50	229335
2015-07-28	56.49	56.96	56.06	56.77	384508
2015-07-29	56.37	56.86	55.84	56.67	266250
2015-07-30	56.52	56.71	56.03	56.20	186487
2015-07-31	56.59	57.26	56.42	57.12	297367
2015-08-03	57.16	57.49	56.94	57.45	167730
2015-08-04	57.40	57.79	57.14	57.36	182254
2015-08-05	56.98	57.43	56.04	56.42	386036
2015-08-06	56.23	56.23	55.07	56.11	337758
2015-08-07	55.77	56.16	55.19	55.91	296316
2015-08-10	56.01	56.25	55.26	55.54	310026
2015-08-11	55.46	56.37	55.26	56.01	249944
2015-08-12	55.86	56.09	55.33	56.02	262492
2015-08-13	55.90	56.59	55.37	56.06	294450
2015-08-14	55.75	56.41	55.60	56.36	184365
2015-08-17	56.40	56.99	55.89	56.83	209156
2015-08-18	56.48	56.65	56.21	56.60	337037
2015-08-19	56.27	56.46	55.73	56.06	285862
2015-08-20	55.70	56.14	55.54	55.64	228204
2015-08-21	55.00	55.50	54.19	54.93	375299
2015-08-24	54.01	54.30	52.00	52.46	498421
2015-08-25	53.36	53.65	50.66	50.69	359050
2015-08-26	51.50	51.97	50.79	51.82	271619
2015-08-27	51.58	53.02	51.31	52.31	445253
2015-08-28	52.35	52.45	51.87	52.10	250700
2015-08-31	51.97	52.29	50.81	50.89	547979
2015-09-01	50.15	50.75	49.75	50.04	320001
2015-09-02	50.54	50.61	50.10	50.60	343070
2015-09-03	50.59	50.85	50.27	50.46	244131
2015-09-04	50.00	50.30	49.24	49.57	225493
2015-09-08	50.01	50.48	49.72	50.23	251598
2015-09-09	50.60	50.61	49.55	49.75	278961
2015-09-10	49.65	50.38	49.61	49.77	207163
2015-09-11	49.67	50.80	49.67	50.67	172039
2015-09-14	50.70	50.85	50.36	50.40	152111
2015-09-15	50.34	50.87	50.01	50.64	181195
2015-09-16	50.63	51.43	50.37	51.06	266883
2015-09-17	52.03	52.89	51.31	51.84	503457
2015-09-18	51.33	52.74	51.16	51.95	521813
2015-09-21	52.18	52.80	52.13	52.67	241570
2015-09-22	52.45	52.75	52.06	52.25	329107
2015-09-23	52.47	52.90	52.24	52.71	204375
2015-09-24	52.67	53.04	52.11	52.25	397166
2015-09-25	52.13	53.09	51.60	52.69	481965
2015-09-28	52.55	52.89	50.89	51.21	329662
2015-09-29	51.18	51.62	50.89	51.30	233290
2015-09-30	51.51	51.81	51.16	51.57	404231
2015-10-01	51.55	52.99	51.21	51.56	446562
2015-10-02	51.40	51.73	50.85	51.69	346718
2015-10-05	51.90	52.78	51.64	52.76	243691
2015-10-06	52.69	53.07	52.37	52.46	203061
2015-10-07	52.58	53.13	52.37	53.10	318452
2015-10-08	52.99	54.09	52.96	53.99	434277
2015-10-09	53.79	53.80	53.30	53.78	334315
2015-10-12	53.93	54.98	53.73	54.64	324848
2015-10-13	54.41	54.59	53.93	54.01	269810
2015-10-14	54.15	54.75	53.75	53.90	377348
2015-10-15	54.07	54.80	53.72	54.79	271219
2015-10-16	54.92	55.69	54.58	55.49	535730
2015-10-19	55.41	55.89	55.32	55.88	171321
2015-10-20	55.77	56.37	55.66	56.30	351195
2015-10-21	56.36	56.43	55.94	56.00	269878
2015-10-22	56.32	56.76	55.96	56.59	252833
2015-10-23	56.59	56.97	56.00	56.59	333933
2015-10-26	56.72	56.79	56.12	56.74	210041
2015-10-27	56.74	57.00	56.11	56.37	243043
2015-10-28	55.58	56.78	55.27	56.57	342645
2015-10-29	57.37	58.41	56.79	57.16	326548
2015-10-30	57.21	57.36	56.59	56.81	269356
2015-11-02	56.86	57.62	56.43	57.53	339551
2015-11-03	57.60	57.85	56.97	57.65	322099
2015-11-04	57.88	58.16	57.21	57.39	571080
2015-11-05	57.37	57.91	57.01	57.82	343404
2015-11-06	57.36	57.61	55.57	55.87	453671
2015-11-09	55.52	55.64	54.16	54.65	607278
2015-11-10	54.69	55.24	54.59	54.99	370713
2015-11-11	55.13	55.30	54.55	55.14	289990
2015-11-12	55.00	55.56	54.45	54.66	258478
2015-11-13	54.62	55.11	53.97	54.05	238734
2015-11-16	54.32	54.96	54.05	54.96	240422
2015-11-17	54.86	55.40	54.74	54.93	327479
2015-11-18	54.80	55.35	54.33	55.29	219430
2015-11-19	55.31	56.10	55.23	56.02	244381
2015-11-20	56.17	56.64	56.05	56.39	338702
2015-11-23	56.34	56.58	56.12	56.36	230602
2015-11-24	55.99	56.31	55.64	56.16	280230
2015-11-25	55.79	56.26	55.53	56.12	179931
2015-11-27	55.89	56.46	55.76	56.27	141663
2015-11-30	56.35	56.66	55.69	56.04	635742
2015-12-01	56.18	56.51	55.88	56.28	355535
2015-12-02	56.10	56.14	55.38	55.50	355462
2015-12-03	55.24	55.59	54.75	54.88	258914
2015-12-04	54.88	55.99	54.87	55.16	347839
2015-12-07	55.18	55.48	54.90	55.41	165620
2015-12-08	55.17	55.88	55.06	55.72	246270
2015-12-09	55.32	56.27	55.15	56.00	346845
2015-12-10	56.00	56.32	55.65	55.70	326777
2015-12-11	55.00	55.69	54.88	55.52	556210
2015-12-14	55.39	55.84	54.96	55.30	432597
2015-12-15	55.66	56.94	55.66	56.29	528744
2015-12-16	56.46	57.12	56.04	56.94	443140
2015-12-17	57.45	57.50	56.77	57.41	310034
2015-12-18	57.52	57.53	56.54	56.65	975272
2015-12-21	57.00	57.45	56.66	57.15	363322
2015-12-22	57.42	58.03	57.02	57.67	310754
2015-12-23	57.87	58.10	57.64	58.10	250318
2015-12-24	58.00	58.18	57.69	57.85	146140
2015-12-28	57.73	58.57	57.54	58.50	272916
2015-12-29	58.46	59.09	58.46	58.90	423978
2015-12-30	58.87	58.98	58.59	58.80	213736
2015-12-31	58.68	59.42	58.28	58.45	465915
2016-01-04	58.20	58.33	57.62	58.19	489014
2016-01-05	58.19	59.24	58.19	59.20	467969
2016-01-06	59.04	59.69	58.95	59.60	369169
2016-01-07	58.75	59.15	57.73	57.74	437680
2016-01-08	58.04	58.07	56.32	56.44	424966
2016-01-11	56.68	57.58	56.68	57.30	311168
2016-01-12	57.79	57.81	56.56	57.03	428391
2016-01-13	57.15	57.63	56.01	56.17	337057
2016-01-14	57.06	58.31	56.51	57.75	961206
2016-01-15	54.99	55.95	54.01	54.09	10387268
2016-01-19	54.55	55.07	54.13	54.93	1426703
2016-01-20	54.66	54.94	53.00	54.51	1142846
2016-01-21	54.95	56.03	54.54	55.53	763779
2016-01-22	55.90	56.91	55.90	56.74	626102
2016-01-25	56.72	57.54	56.35	57.19	650903
2016-01-26	57.34	58.82	57.34	58.67	695860
2016-01-27	58.15	58.52	57.57	57.87	441545
2016-01-28	57.90	59.30	57.70	58.43	552022
2016-01-29	58.64	60.04	58.64	59.95	713026
2016-02-01	59.37	60.80	59.10	60.32	682216
2016-02-02	60.20	60.77	59.87	60.38	536459
2016-02-03	60.92	62.19	60.69	61.86	791899
2016-02-04	61.78	62.56	61.32	61.73	679923
2016-02-05	61.30	61.65	60.97	61.57	911373
2016-02-08	61.45	61.79	58.77	59.85	949423
2016-02-09	59.50	60.26	59.09	59.57	542672
2016-02-10	60.06	60.70	59.04	59.05	518789
2016-02-11	58.63	59.48	58.19	59.18	469452
2016-02-12	59.57	60.21	59.23	59.82	337870
2016-02-16	60.22	61.53	59.98	61.35	470919
2016-02-17	61.31	62.24	61.24	61.53	450167
2016-02-18	61.81	62.23	61.08	61.84	464068
2016-02-19	61.51	62.13	61.23	62.10	585359
2016-02-22	62.25	62.92	62.18	62.25	478223
2016-02-23	62.06	62.44	61.67	61.86	326575
2016-02-24	61.48	62.10	61.20	61.68	323179
2016-02-25	64.90	64.90	62.30	63.81	460727
2016-02-26	63.93	63.93	61.78	61.80	652465
2016-02-29	61.82	62.86	61.40	62.23	529868
2016-03-01	62.52	63.72	62.18	63.59	452784
2016-03-02	63.26	63.79	62.92	63.45	448374
2016-03-03	62.53	62.76	61.62	61.98	667580
2016-03-04	61.68	62.21	61.08	61.66	694583
2016-03-07	61.62	62.23	61.23	62.21	424235
2016-03-08	62.00	62.52	61.82	62.31	361202
2016-03-09	62.47	62.99	62.27	62.93	462003
2016-03-10	62.94	63.53	61.87	62.50	422784
2016-03-11	63.40	63.96	62.94	63.89	303536
2016-03-14	63.78	63.96	63.13	63.84	266926
2016-03-15	63.35	63.39	62.72	63.36	391081
2016-03-16	62.94	64.56	62.75	64.52	341537
2016-03-17	64.51	65.30	63.95	65.02	493900
2016-03-18	65.30	65.30	64.34	64.75	799889
2016-03-21	64.58	64.84	64.10	64.42	307358
2016-03-22	64.32	64.64	64.20	64.44	358959
2016-03-23	64.30	64.59	64.07	64.14	273780
2016-03-24	63.76	64.79	63.54	64.72	225513
2016-03-28	64.78	65.13	64.60	65.11	194071
2016-03-29	64.90	66.54	64.79	66.53	531758
2016-03-30	66.65	66.65	66.04	66.12	247603
2016-03-31	65.95	66.71	65.89	66.62	415422
2016-04-01	66.13	66.48	65.69	65.85	356425
2016-04-04	65.75	66.15	65.65	65.89	167655
2016-04-05	65.57	65.81	65.32	65.79	313241
2016-04-06	65.71	66.08	65.17	65.97	340447
2016-04-07	65.58	65.85	65.32	65.61	386303
2016-04-08	65.89	66.30	65.53	66.01	352869
2016-04-11	66.24	66.66	66.08	66.23	317360
2016-04-12	66.33	67.13	66.25	66.83	388726
2016-04-13	66.99	66.99	66.13	66.74	380314
2016-04-14	66.75	66.85	66.17	66.43	243013
2016-04-15	66.18	66.70	66.07	66.43	476847
2016-04-18	66.45	67.16	66.26	67.06	392503
2016-04-19	67.10	67.10	66.83	67.02	254718
2016-04-20	67.08	67.17	65.75	65.79	360463
2016-04-21	65.72	66.01	64.02	64.44	382816
2016-04-22	64.50	64.90	64.00	64.28	406968
2016-04-25	64.33	65.40	64.24	65.39	277409
2016-04-26	65.64	66.28	65.33	65.32	266718
2016-04-27	65.49	65.63	64.42	65.17	302636
2016-04-28	65.00	65.35	64.90	65.26	290334
2016-04-29	64.84	66.02	64.79	65.88	559989
2016-05-02	66.00	67.11	66.00	67.06	507394
2016-05-03	66.76	67.17	66.60	67.08	320683
2016-05-04	66.83	69.27	66.61	69.20	763742
2016-05-05	69.01	69.26	68.59	68.91	538759
2016-05-06	68.83	70.53	68.67	70.49	511610
2016-05-09	70.49	71.18	70.22	70.86	379887
2016-05-10	71.00	71.53	70.47	71.50	318466
2016-05-11	71.59	71.69	70.16	70.93	371902
2016-05-12	71.08	72.00	70.28	71.78	381596
2016-05-13	71.64	71.64	70.36	70.86	549282
2016-05-16	70.44	72.39	70.31	71.65	478261
2016-05-17	71.54	71.59	69.77	70.26	372311
2016-05-18	70.30	70.45	68.83	69.44	365503
2016-05-19	68.87	69.34	68.15	69.13	356913
2016-05-20	69.43	69.88	69.16	69.76	490039
2016-05-23	70.01	70.24	69.53	69.82	403340
2016-05-24	70.31	71.00	70.28	70.87	464759
2016-05-25	70.92	71.08	70.22	70.38	352662
2016-05-26	70.42	70.96	70.38	70.67	282167
2016-05-27	70.50	71.64	70.50	71.07	250772
2016-05-31	71.01	71.49	70.71	71.28	840833
2016-06-01	70.79	71.57	70.75	71.16	669600
2016-06-02	71.00	71.56	70.80	71.56	424937
2016-06-03	72.06	72.37	71.76	72.29	457097
2016-06-06	72.29	72.80	71.50	72.00	282035
2016-06-07	72.14	72.74	72.11	72.52	241583
2016-06-08	72.39	73.28	72.25	73.19	232745
2016-06-09	73.24	74.66	73.13	74.57	428352
2016-06-10	74.35	74.82	74.16	74.42	398978
2016-06-13	74.39	75.18	73.99	74.18	347603
2016-06-14	74.05	74.47	73.52	74.14	274391
2016-06-15	74.32	74.92	74.08	74.51	243211
2016-06-16	74.22	74.99	73.94	74.87	322346
2016-06-17	74.98	74.98	74.06	74.47	684822
2016-06-20	74.87	75.34	74.15	74.26	506321
2016-06-21	74.56	75.35	74.22	74.98	407373
2016-06-22	74.87	75.06	74.55	74.85	413042
2016-06-23	75.22	75.60	74.79	75.06	565126
2016-06-24	73.94	77.03	73.24	76.89	5608536
2016-06-27	76.52	76.87	75.51	76.23	1336658
2016-06-28	76.40	77.79	75.97	77.75	571741
2016-06-29	78.31	79.32	78.28	79.31	591447
2016-06-30	79.35	80.69	78.81	80.68	622098
2016-07-01	81.11	81.49	79.85	80.84	357502
2016-07-05	80.77	81.58	80.65	81.55	487598
2016-07-06	81.44	81.63	80.53	80.64	746136
2016-07-07	80.73	80.73	78.80	79.51	601570
2016-07-08	79.93	80.64	79.69	80.29	507878
2016-07-11	80.43	81.17	79.84	81.03	344261
2016-07-12	80.90	81.22	80.34	80.69	388682
2016-07-13	80.69	81.67	80.35	81.61	581025
2016-07-14	81.60	81.60	80.68	80.86	646850
2016-07-15	81.86	81.98	80.80	81.02	704528
2016-07-18	81.36	81.36	80.88	81.15	395512
2016-07-19	81.38	81.44	81.02	81.24	667601
2016-07-20	81.35	81.55	80.90	81.54	391102
2016-07-21	81.45	81.95	81.06	81.95	355017
2016-07-22	81.94	83.51	81.94	83.08	428374
2016-07-25	83.23	83.45	82.71	82.91	276290
2016-07-26	82.88	83.07	82.25	82.55	455828
2016-07-27	82.39	82.57	81.52	82.14	408335
2016-07-28	82.28	83.44	82.08	83.30	349237
2016-07-29	83.11	84.67	82.87	84.02	421785
2016-08-01	83.81	84.46	83.50	84.46	361705
2016-08-02	84.03	84.30	82.18	82.25	653590
2016-08-03	82.04	82.25	80.66	81.26	591877
2016-08-04	81.82	82.78	81.29	81.56	380314
2016-08-05	81.56	81.65	80.81	81.17	275773
2016-08-08	81.12	81.56	80.66	80.88	217349
2016-08-09	80.85	81.57	80.24	81.38	278560
2016-08-10	81.57	82.19	81.48	82.00	316448
2016-08-11	81.98	82.00	79.81	80.31	383886
2016-08-12	80.75	81.61	80.53	80.58	359591
2016-08-15	80.85	80.87	79.72	79.79	285600
2016-08-16	79.74	79.77	78.02	78.11	503401
2016-08-17	78.11	78.11	76.79	77.79	952061
2016-08-18	77.95	78.75	77.72	78.71	473451
2016-08-19	78.77	79.19	78.12	78.44	275610
2016-08-22	78.61	79.26	78.50	79.26	350788
2016-08-23	79.60	79.94	79.20	79.21	294441
2016-08-24	79.25	79.37	77.97	78.46	286616
2016-08-25	78.57	78.89	78.27	78.64	241584
2016-08-26	78.97	79.52	77.55	77.73	287291
2016-08-29	78.06	79.04	78.06	78.56	298791
2016-08-30	78.77	78.81	77.76	78.03	326126
2016-08-31	78.03	78.56	77.63	78.32	494180
2016-09-01	78.34	78.51	77.76	78.44	261870
2016-09-02	78.83	80.76	78.76	79.58	592258
2016-09-06	79.78	80.07	79.18	79.92	258803
2016-09-07	79.81	80.80	79.46	80.38	297474
2016-09-08	79.83	79.99	79.33	79.62	188539
2016-09-09	78.32	78.82	76.57	76.60	411454
2016-09-12	76.60	77.98	75.83	77.43	471475
2016-09-13	77.23	77.23	74.93	75.10	502602
2016-09-14	75.50	75.97	75.10	75.61	491954
2016-09-15	75.63	76.75	75.12	76.67	334275
2016-09-16	76.17	76.79	75.58	76.40	546892
2016-09-19	75.98	76.97	75.66	76.77	456889
2016-09-20	77.40	77.40	76.42	76.44	472730
2016-09-21	76.69	78.28	76.44	78.19	391830
2016-09-22	79.17	79.71	79.03	79.44	259400
2016-09-23	79.30	80.09	78.85	79.76	248293
2016-09-26	79.51	80.81	79.14	80.59	401625
2016-09-27	80.78	81.00	79.56	79.35	259900
2016-09-28	79.76	80.68	79.26	80.54	270870
2016-09-29	80.20	80.54	79.05	79.47	305928
2016-09-30	79.87	80.22	78.72	78.74	443645
2016-10-03	78.48	78.67	77.55	77.97	315279
2016-10-04	77.90	77.92	75.77	76.26	274504
2016-10-05	76.47	76.57	74.25	74.39	458757
2016-10-06	74.04	74.31	73.05	73.73	447623
2016-10-07	74.13	74.97	73.41	73.54	497682
2016-10-10	73.57	74.57	73.57	74.55	248665
2016-10-11	74.48	74.77	73.54	73.84	389933
2016-10-12	73.84	75.16	73.54	75.12	427421
2016-10-13	74.95	76.00	74.68	75.92	294780
2016-10-14	75.82	76.30	75.11	75.19	289782
2016-10-17	75.09	75.89	75.07	75.21	245387
2016-10-18	75.71	76.23	75.47	75.80	123210
2016-10-19	75.71	76.18	75.24	75.63	250480
2016-10-20	75.40	76.12	74.97	75.51	125287
2016-10-21	75.18	75.85	75.03	75.20	182454
2016-10-24	77.07	77.07	74.76	75.68	228400
2016-10-25	75.72	75.72	75.02	75.16	186622
2016-10-26	75.00	75.00	73.71	73.76	217198
2016-10-27	73.74	73.74	71.26	71.70	274755
2016-10-28	71.63	72.53	71.28	71.37	311667
2016-10-31	71.71	72.86	71.28	72.72	376387
2016-11-01	72.36	72.50	71.03	71.09	264327
2016-11-02	71.12	71.45	69.07	69.16	353533
2016-11-03	68.68	70.62	68.43	69.12	688287
2016-11-04	69.23	69.89	68.70	69.35	584925
2016-11-07	70.43	70.47	69.33	70.30	631743
2016-11-08	70.19	71.94	70.19	71.67	446519
2016-11-09	69.78	70.30	68.31	68.63	380271
2016-11-10	68.63	69.02	65.50	66.63	531234
2016-11-11	66.29	68.24	66.29	67.16	452849
2016-11-14	67.27	68.72	66.62	68.58	382020
2016-11-15	68.69	69.23	67.82	68.07	342163
2016-11-16	68.07	68.41	67.57	67.99	447319
2016-11-17	68.03	68.48	67.52	67.64	201348
2016-11-18	67.90	68.30	67.76	68.06	332406
2016-11-21	68.47	68.80	67.66	67.82	270401
2016-11-22	68.30	70.08	68.01	69.53	684980
2016-11-23	68.54	69.26	68.23	69.12	364042
2016-11-25	69.07	69.87	69.06	69.32	185290
2016-11-28	69.01	70.13	68.81	69.40	328471
2016-11-29	69.51	70.97	69.45	70.82	347430
2016-11-30	70.04	70.09	68.89	69.54	568520
2016-12-01	69.11	69.30	68.05	68.57	476636
2016-12-02	69.26	70.34	69.18	69.85	329834
2016-12-05	69.60	69.99	69.02	69.74	390700
2016-12-06	69.96	70.33	69.26	70.02	286755
2016-12-07	70.32	71.81	70.18	71.32	309504
2016-12-08	71.12	72.22	70.53	71.46	445406
2016-12-09	71.33	72.03	70.84	71.25	284211
2016-12-12	71.13	72.32	70.65	71.97	451330
2016-12-13	72.13	72.14	70.92	71.71	267275
2016-12-14	71.76	71.78	69.15	69.25	496073
2016-12-15	69.14	69.93	68.79	69.03	236367
2016-12-16	68.77	70.34	68.51	69.62	891142
2016-12-19	70.30	71.70	69.85	71.40	370194
2016-12-20	71.04	72.18	71.04	71.63	293503
2016-12-21	71.64	72.39	70.48	70.49	325001
2016-12-22	70.28	70.95	69.98	70.66	342701
2016-12-23	71.02	71.02	70.40	70.78	176765
2016-12-27	70.78	70.99	70.53	70.44	163988
2016-12-28	70.57	70.84	69.74	70.03	299338
2016-12-29	70.07	71.36	70.01	71.13	249137
2016-12-30	71.17	72.32	71.16	71.77	350446
2017-01-03	72.19	72.19	71.47	71.88	287179
2017-01-04	72.03	73.08	72.03	72.67	500872
2017-01-05	72.53	74.44	72.21	74.29	394508
2017-01-06	73.92	74.36	72.73	72.86	380248
2017-01-09	73.21	73.21	71.55	71.61	334299
2017-01-10	71.42	72.44	71.09	72.02	340549
2017-01-11	72.13	72.93	71.78	72.52	434546
2017-01-12	72.50	74.22	72.19	74.03	693818
2017-01-13	74.00	74.25	72.91	73.22	242015
2017-01-17	74.08	75.13	73.52	75.10	500790
2017-01-18	74.95	75.20	74.04	74.10	250190
2017-01-19	74.00	74.05	73.09	73.23	224622
2017-01-20	73.30	74.03	73.30	73.85	200804
2017-01-23	74.27	75.22	73.54	75.03	305199
2017-01-24	75.15	75.47	74.49	74.62	239623
2017-01-25	74.69	75.04	74.02	74.39	171781
2017-01-26	74.26	74.78	73.96	73.99	199619
2017-01-27	74.55	74.71	73.01	73.46	268614
2017-01-30	73.45	73.45	72.85	73.14	276889
2017-01-31	73.14	74.57	73.14	73.97	312829
2017-02-01	73.64	74.44	72.32	72.36	237072
2017-02-02	72.54	73.30	72.31	73.30	386938
2017-02-03	74.04	74.27	73.36	73.56	169453
2017-02-06	73.68	73.80	72.90	73.39	214288
2017-02-07	73.48	73.85	73.41	73.49	198567
2017-02-08	73.50	74.09	73.25	73.85	401349
2017-02-09	73.96	74.33	73.62	74.12	266756
2017-02-10	74.16	75.41	74.07	75.33	289743
2017-02-13	75.67	75.93	75.33	75.73	393544
2017-02-14	75.42	75.46	74.63	75.02	256275
2017-02-15	74.71	74.93	73.95	74.50	350735
2017-02-16	74.47	75.57	74.46	75.10	220279
2017-02-17	75.07	75.39	74.47	75.02	305405
2017-02-21	75.02	76.44	74.75	76.22	346503
2017-02-22	76.43	76.77	75.81	76.53	327374
2017-02-23	76.98	77.00	75.78	76.29	201296
2017-02-24	76.12	76.86	75.63	76.78	289039
2017-02-27	76.75	77.65	76.36	77.56	533314
2017-02-28	77.41	77.70	76.41	76.96	571732
2017-03-01	76.71	76.74	75.54	76.53	565384
2017-03-02	76.64	77.00	75.87	76.18	551001
2017-03-03	75.83	76.05	74.85	75.55	480071
2017-03-06	75.37	75.37	74.55	74.80	331753
2017-03-07	74.53	74.80	74.27	74.65	182233
2017-03-08	74.35	74.35	72.09	72.19	438032
2017-03-09	72.24	72.93	70.83	70.89	466741
2017-03-10	71.41	72.00	70.08	70.80	462989
2017-03-13	71.00	71.67	70.68	70.93	380553
2017-03-14	70.78	71.30	70.53	70.89	283796
2017-03-15	71.00	73.04	71.00	72.59	337729
2017-03-16	72.59	72.82	72.19	72.25	354058
2017-03-17	72.18	73.11	72.00	72.99	608127
2017-03-20	73.17	73.40	72.67	72.69	211684
2017-03-21	73.08	73.18	72.31	72.49	365993
2017-03-22	72.83	72.92	71.87	72.78	375229
2017-03-23	72.70	73.93	72.44	73.22	521262
2017-03-24	73.24	73.51	72.72	72.98	291607
2017-03-27	72.98	73.50	72.05	72.49	393655
2017-03-28	72.49	73.11	72.07	72.63	338249
2017-03-29	72.51	72.94	71.95	72.91	316114
2017-03-30	72.88	73.41	72.38	73.39	227935
2017-03-31	72.88	73.93	72.82	73.63	339070
2017-04-03	73.73	73.73	73.05	73.52	353973
2017-04-04	73.39	73.85	73.29	73.69	310961
2017-04-05	73.91	74.14	73.52	73.78	299264
2017-04-06	73.65	74.34	73.48	74.28	232921
2017-04-07	74.26	74.76	74.12	74.35	305314
2017-04-10	74.17	75.09	73.96	74.81	215407
2017-04-11	74.91	75.89	74.67	75.67	307645
2017-04-12	75.58	76.35	75.00	75.36	303394
2017-04-13	75.18	75.78	74.95	75.05	333509
2017-04-17	75.25	76.41	75.10	76.40	508530
2017-04-18	76.41	76.69	76.10	76.65	353589
2017-04-19	76.59	76.90	76.32	76.43	350137
2017-04-20	76.17	76.36	75.64	76.14	297661
2017-04-21	75.84	76.15	75.24	75.53	886568
2017-04-24	75.52	75.78	74.25	74.91	756656
2017-04-25	74.60	75.11	74.60	74.54	834344
2017-04-26	74.61	74.61	73.50	73.58	483338
2017-04-27	73.79	74.48	73.23	73.58	431461
2017-04-28	73.35	73.60	72.21	72.71	556561
2017-05-01	72.59	73.11	72.01	72.98	489853
2017-05-02	72.61	73.24	72.44	72.64	403436
2017-05-03	72.84	72.98	70.09	70.56	719070
2017-05-04	70.10	70.26	68.13	69.00	1400652
2017-05-05	68.94	70.55	68.77	70.54	681758
2017-05-08	70.44	70.73	69.86	70.60	934630
2017-05-09	70.45	70.53	69.37	70.18	780988
2017-05-10	70.15	70.94	69.70	70.47	824318
2017-05-11	70.16	70.53	69.81	70.07	838515
2017-05-12	70.30	70.71	69.85	70.32	845321
2017-05-15	70.25	71.18	70.16	70.38	632800
2017-05-16	70.87	71.00	69.20	69.63	786979
2017-05-17	69.64	70.83	69.60	70.50	476949
2017-05-18	70.26	71.06	69.88	70.80	416830
2017-05-19	70.63	71.38	70.28	71.14	398273
2017-05-22	71.34	71.79	70.94	71.10	449601
2017-05-23	71.17	71.39	70.52	70.87	556739
2017-05-24	70.80	71.78	70.80	71.70	600912
2017-05-25	71.84	72.55	71.51	71.95	462692
2017-05-26	71.78	72.13	70.90	71.08	404406
2017-05-30	71.08	71.32	70.50	70.53	321145
2017-05-31	70.57	71.07	70.20	70.91	523121
2017-06-01	70.61	71.66	70.55	71.32	422769
2017-06-02	71.43	72.39	71.43	71.70	434848
2017-06-05	71.52	71.79	70.89	71.43	370953
2017-06-06	71.54	71.67	71.10	71.12	314905
2017-06-07	71.20	71.80	71.20	71.70	398551
2017-06-08	71.79	72.00	71.01	71.92	421970
2017-06-09	71.56	72.70	71.18	72.24	386141
2017-06-12	72.45	73.40	72.27	73.27	524186
2017-06-13	73.07	73.86	72.93	73.85	380296
2017-06-14	74.11	74.34	73.49	74.22	506726
2017-06-15	73.69	75.14	73.65	74.94	514701
2017-06-16	75.02	75.20	74.31	74.36	1370246
2017-06-19	74.43	74.64	73.96	74.45	401454
2017-06-20	74.42	74.71	74.10	74.51	483946
2017-06-21	74.33	74.60	73.77	74.08	437546
2017-06-22	74.02	74.33	73.70	74.15	536010
2017-06-23	74.01	74.70	73.72	73.85	653955
2017-06-26	73.88	75.55	73.88	75.39	496225
2017-06-27	75.13	75.45	74.22	73.97	437005
2017-06-28	74.16	74.65	73.81	73.93	306008
2017-06-29	73.46	73.63	72.20	72.57	606329
2017-06-30	72.83	73.12	71.85	71.87	429056
2017-07-03	72.18	73.19	72.01	73.02	258976
2017-07-05	73.19	73.19	71.91	71.98	483950
2017-07-06	71.86	72.19	71.13	71.22	460881
2017-07-07	71.24	71.87	71.02	71.41	440656
2017-07-10	71.51	71.80	70.42	70.42	343002
2017-07-11	70.44	70.61	70.12	70.40	309644
2017-07-12	71.04	71.78	71.00	71.26	450217
2017-07-13	71.34	71.87	71.15	71.78	324542
2017-07-14	72.05	73.26	72.05	72.79	490892
2017-07-17	72.65	73.92	72.54	73.34	359857
2017-07-18	73.37	73.64	72.51	72.69	509263
2017-07-19	72.83	73.88	72.57	73.81	367565
2017-07-20	73.95	74.15	73.28	73.37	514033
2017-07-21	73.60	73.60	71.84	72.21	482885
2017-07-24	72.34	72.45	71.44	71.78	519594
2017-07-25	71.91	72.11	71.45	72.05	503607
2017-07-26	72.05	72.61	72.01	71.84	878541
2017-07-27	71.87	72.48	71.37	71.68	893304
2017-07-28	71.87	71.99	71.24	71.79	579004
2017-07-31	71.93	72.54	71.46	72.38	475942
2017-08-01	72.53	73.10	72.24	72.68	400309
2017-08-02	72.05	72.05	68.58	69.40	1369054
2017-08-03	69.30	69.99	69.18	69.31	490613
2017-08-04	69.45	70.36	68.83	69.72	890425
2017-08-07	69.69	69.75	69.27	69.50	416896
2017-08-08	69.40	69.50	68.45	68.86	582865
2017-08-09	68.97	68.97	67.82	68.14	660496
2017-08-10	68.12	68.27	67.60	67.75	548683
2017-08-11	67.55	67.83	66.66	67.08	543151
2017-08-14	67.25	68.30	67.24	67.85	678817
2017-08-15	67.76	68.13	67.27	67.96	563109
2017-08-16	68.00	68.73	67.93	68.54	525659
2017-08-17	68.52	68.86	68.13	68.21	565615
2017-08-18	68.02	68.18	67.21	67.48	591374
2017-08-21	67.47	67.85	67.43	67.64	454703
2017-08-22	67.65	67.99	66.85	67.30	517012
2017-08-23	67.35	68.12	67.15	68.10	557259
2017-08-24	68.23	68.60	68.10	68.15	588365
2017-08-25	68.52	69.32	68.50	69.15	669356
2017-08-28	69.31	69.31	68.50	68.56	661453
2017-08-29	68.74	69.31	68.63	68.82	593925
2017-08-30	68.58	68.61	68.04	68.46	490952
2017-08-31	68.65	69.75	68.40	69.66	1588081
2017-09-01	69.72	70.22	69.56	70.12	470779
2017-09-05	70.28	70.63	70.00	70.34	511994
2017-09-06	70.45	71.04	70.10	70.44	640433
2017-09-07	70.49	70.85	70.13	70.65	434693
2017-09-08	70.37	71.02	70.32	70.81	467029
2017-09-11	71.56	72.23	71.40	72.23	564153
2017-09-12	72.25	72.32	71.55	71.78	334987
2017-09-13	71.73	71.95	71.37	71.53	518814
2017-09-14	71.54	71.89	71.13	71.88	593046
2017-09-15	71.73	72.24	71.18	72.16	455630
2017-09-18	72.14	72.27	71.37	71.67	422687
2017-09-19	71.80	71.95	70.67	71.17	408846
2017-09-20	71.23	71.48	70.26	70.68	410381
2017-09-21	70.64	71.28	70.54	70.57	332815
2017-09-22	70.80	71.17	69.87	69.97	313082
2017-09-25	70.14	71.19	70.14	70.76	333680
2017-09-26	70.77	70.98	70.50	70.71	257177
2017-09-27	70.41	70.61	69.17	69.49	399438
2017-09-28	69.60	69.76	68.66	69.76	473877
2017-09-29	69.56	70.15	69.41	69.74	327905
2017-10-02	69.94	70.05	69.50	69.75	292218
2017-10-03	69.68	70.20	69.58	70.15	308135
2017-10-04	70.23	70.75	69.89	70.68	318113
2017-10-05	70.83	71.21	70.51	70.55	241878
2017-10-06	70.18	70.41	69.70	70.26	262817
2017-10-09	70.27	70.64	69.74	69.76	473662
2017-10-10	69.99	70.35	69.58	69.83	251114
2017-10-11	69.98	70.61	69.86	70.53	289082
2017-10-12	70.47	70.65	70.23	70.53	222981
2017-10-13	70.79	71.15	70.42	70.83	291661
2017-10-16	70.87	71.22	70.44	71.05	276627
2017-10-17	70.80	71.40	70.71	71.38	323624
2017-10-18	71.17	71.43	70.70	70.92	250797
2017-10-19	70.87	71.09	70.39	70.69	221335
2017-10-20	70.83	70.83	69.92	70.44	329519
2017-10-23	70.80	70.80	70.16	70.33	284970
2017-10-24	70.32	70.53	69.50	69.82	493391
2017-10-25	69.53	70.01	69.05	69.41	469278
2017-10-26	69.94	70.09	68.72	68.90	269245
2017-10-27	68.78	69.32	68.50	69.07	343099
2017-10-30	68.85	69.29	68.78	68.90	283808
2017-10-31	68.93	69.19	68.50	69.18	255345
2017-11-01	69.18	69.72	68.85	69.05	423698
2017-11-02	69.26	69.85	68.86	69.71	457192
2017-11-03	69.29	70.00	69.10	69.50	193146
2017-11-06	69.62	70.14	69.28	69.66	523723
2017-11-07	69.54	70.44	69.04	70.36	720670
2017-11-08	70.22	71.00	70.00	70.94	331791
2017-11-09	69.33	69.91	67.67	68.17	937665
2017-11-10	67.77	68.75	67.77	68.56	432476
2017-11-13	68.49	69.25	68.26	69.12	416629
2017-11-14	68.86	69.29	68.79	68.92	326234
2017-11-15	69.12	69.12	67.64	67.64	408313
2017-11-16	67.62	68.18	67.60	67.62	341350
2017-11-17	67.53	67.81	67.43	67.67	330445
2017-11-20	67.93	68.00	67.44	67.60	225292
2017-11-21	67.62	68.00	67.57	67.91	307992
2017-11-22	67.94	68.67	67.94	68.17	307317
2017-11-24	68.46	68.56	68.27	68.43	121477
2017-11-27	68.50	68.55	67.76	67.79	216816
2017-11-28	67.86	68.27	67.10	67.32	355265
2017-11-29	67.20	67.85	67.16	67.63	461547
2017-11-30	67.67	67.92	67.41	67.82	436369
2017-12-01	67.77	68.10	67.37	67.89	267852
2017-12-04	68.00	68.50	67.82	68.05	413497
2017-12-05	67.98	68.05	66.95	66.98	384585
2017-12-06	67.00	67.04	66.28	66.48	329801
2017-12-07	66.23	66.80	66.21	66.71	298390
2017-12-08	66.84	67.24	66.39	66.98	226502
2017-12-11	66.99	67.42	66.74	67.20	459461
2017-12-12	67.12	67.79	66.82	67.50	411972
2017-12-13	67.50	68.00	67.37	67.67	368636
2017-12-14	67.47	67.89	67.33	67.36	280237
2017-12-15	66.99	67.86	66.74	67.22	1371151
2017-12-18	67.26	67.88	67.18	67.47	420550
2017-12-19	67.44	67.44	65.22	65.27	656021
2017-12-20	65.17	65.25	63.77	63.77	781723
2017-12-21	63.78	63.98	63.10	63.11	794520
2017-12-22	63.37	64.17	63.26	64.16	557236
2017-12-26	64.16	65.32	64.07	64.87	505522
2017-12-27	64.94	65.42	64.85	64.90	350747
2017-12-28	64.85	65.49	64.79	65.45	363807
2017-12-29	65.59	65.89	65.25	65.46	380063
2018-01-02	65.64	65.98	64.49	64.49	538906
2018-01-03	64.49	64.80	63.58	63.85	444980
2018-01-04	63.85	63.85	62.59	62.67	654040
2018-01-05	62.68	62.80	62.16	62.59	533624
2018-01-08	62.86	62.92	62.43	62.57	504704
2018-01-09	62.59	62.73	61.32	61.33	496256
2018-01-10	61.15	61.15	59.78	59.98	784284
2018-01-11	60.25	60.43	59.53	60.30	629031
2018-01-12	60.59	60.69	59.53	59.62	409684
2018-01-16	59.78	60.87	59.76	60.39	587921
2018-01-17	60.50	60.92	60.27	60.79	528810
2018-01-18	60.64	60.70	59.31	59.55	664205
2018-01-19	60.10	60.53	59.80	60.51	584180
2018-01-22	60.32	60.94	60.32	60.92	488871
2018-01-23	61.22	61.90	60.97	61.84	602886
2018-01-24	61.73	61.90	61.12	61.60	428909
2018-01-25	61.49	61.97	61.11	61.96	517664
2018-01-26	62.00	62.04	60.73	60.82	480308
2018-01-29	60.37	60.65	59.02	58.82	725040
2018-01-30	58.64	58.95	57.93	58.07	511215
2018-01-31	58.29	59.24	58.14	59.06	1048079
2018-02-01	58.94	59.46	58.46	58.51	964038
2018-02-02	57.84	58.31	57.54	58.28	642386
2018-02-05	57.88	58.70	56.54	56.58	701496
2018-02-06	55.85	57.21	55.49	56.93	828057
2018-02-07	56.80	57.92	56.07	56.11	640770
2018-02-08	56.09	56.86	54.95	54.96	534219
2018-02-09	55.22	56.80	55.06	56.44	594682
2018-02-12	56.76	56.88	55.06	56.57	662258
2018-02-13	56.58	57.16	55.86	56.88	454877
2018-02-14	56.40	56.73	55.96	56.29	705675
2018-02-15	56.48	57.39	56.28	57.11	507766
2018-02-16	57.11	57.62	56.70	57.54	581040
2018-02-20	57.30	57.84	56.51	56.67	455349
2018-02-21	56.74	57.30	56.22	56.28	579387
2018-02-22	56.54	57.46	56.42	56.94	330163
2018-02-23	57.16	58.09	57.09	58.08	490472
2018-02-26	58.31	59.08	58.31	58.64	727778
2018-02-27	58.75	59.34	57.46	57.71	689679
2018-02-28	57.93	58.45	57.51	57.63	602484
2018-03-01	54.25	54.88	51.87	53.18	3251961
2018-03-02	52.68	54.77	52.30	54.22	1065522
2018-03-05	53.70	55.65	53.70	55.46	1071969
2018-03-06	55.48	56.25	55.02	55.97	572108
2018-03-07	55.90	56.39	55.51	56.13	520346
2018-03-08	56.01	56.19	55.60	55.85	511392
2018-03-09	55.85	56.16	55.10	56.16	523096
2018-03-12	56.20	56.84	56.03	56.58	469321
2018-03-13	56.65	57.18	56.21	56.30	547698
2018-03-14	56.41	56.58	56.03	56.29	354614
2018-03-15	56.18	56.32	55.74	56.27	626801
2018-03-16	56.38	56.94	55.95	56.78	635088
2018-03-19	56.50	56.56	56.08	56.34	398856
2018-03-20	56.23	56.70	56.14	56.32	331727
2018-03-21	56.05	56.34	55.60	55.93	882139
2018-03-22	55.63	56.46	55.50	55.52	586864
2018-03-23	55.35	55.52	54.08	54.21	493608
2018-03-26	54.21	54.21	53.27	53.69	811257
2018-03-27	53.69	55.20	53.25	54.08	535902
2018-03-28	54.42	55.86	54.42	55.78	429391
2018-03-29	55.81	56.00	54.96	55.40	769047
2018-04-02	55.38	55.69	53.88	54.41	545223
2018-04-03	54.69	55.44	54.08	55.17	575697
2018-04-04	54.64	55.47	54.46	55.15	694319
2018-04-05	55.16	56.18	54.70	56.00	779761
2018-04-06	55.70	56.82	55.70	56.40	695684
2018-04-09	56.57	56.57	54.90	54.93	707009
2018-04-10	55.24	55.33	54.64	54.85	640744
2018-04-11	54.82	55.54	54.82	55.06	328118
2018-04-12	55.18	55.18	54.20	54.42	394169
2018-04-13	54.37	54.80	54.10	54.46	566088
2018-04-16	54.55	55.00	54.30	54.77	343335
2018-04-17	54.92	55.36	54.72	54.97	463536
2018-04-18	55.05	55.64	54.94	55.03	308616
2018-04-19	54.89	54.89	53.96	54.34	467007
2018-04-20	54.35	54.58	53.16	53.35	497273
2018-04-23	53.44	53.67	52.80	53.04	478859
2018-04-24	53.23	53.86	52.84	53.45	614089
2018-04-25	53.34	54.28	53.09	54.23	480570
2018-04-26	54.39	55.36	54.23	54.72	409815
2018-04-27	54.70	55.62	54.70	55.45	470461
2018-04-30	55.64	55.90	54.93	55.02	444173
2018-05-01	55.00	55.71	54.60	55.49	362687
2018-05-02	55.33	55.69	54.62	55.28	378711
2018-05-03	55.28	55.72	54.94	55.50	360843
2018-05-04	55.47	56.09	55.42	55.97	396360
2018-05-07	56.00	57.62	56.00	57.61	714264
2018-05-08	57.71	57.86	56.98	57.65	713548
2018-05-09	58.45	59.85	58.06	59.66	991756
2018-05-10	59.93	60.65	59.86	60.54	475215
2018-05-11	60.99	60.99	59.91	60.08	607644
2018-05-14	60.01	60.19	59.46	59.70	380937
2018-05-15	59.51	59.51	58.71	58.94	1312086
2018-05-16	59.17	59.60	58.38	58.39	498889
2018-05-17	58.39	58.70	57.98	58.07	410662
2018-05-18	58.12	58.60	57.85	58.53	372201
2018-05-21	59.07	60.52	58.80	60.29	646079
2018-05-22	60.29	60.45	59.92	60.19	393242
2018-05-23	60.29	61.51	60.23	60.68	418520
2018-05-24	61.51	61.66	60.42	60.87	371364
2018-05-25	60.83	61.33	60.81	61.07	213373
2018-05-29	61.07	62.07	60.59	61.33	514945
2018-05-30	61.33	62.06	59.80	61.53	592128
2018-05-31	61.35	61.75	61.18	61.39	527032
2018-06-01	61.51	61.78	61.10	61.25	414467
2018-06-04	61.27	62.19	61.27	62.10	615734
2018-06-05	62.32	62.50	61.61	61.80	393853
2018-06-06	61.74	62.30	61.61	61.86	644942
2018-06-07	61.99	62.50	61.70	62.38	442138
2018-06-08	62.27	63.07	62.06	62.58	538766
2018-06-11	62.60	62.92	62.11	62.49	427427
2018-06-12	62.41	63.60	62.25	62.98	639321
2018-06-13	63.14	63.50	61.78	62.12	468327
2018-06-14	62.24	63.73	62.05	63.63	576653
2018-06-15	63.75	64.44	63.57	64.37	1533014
2018-06-18	64.27	64.97	64.14	64.83	767732
2018-06-19	64.66	65.16	64.57	64.79	591026
2018-06-20	64.90	66.17	64.65	66.06	505725
2018-06-21	66.00	66.17	65.17	65.41	463858
2018-06-22	65.66	65.88	65.24	65.68	815128
2018-06-25	65.55	65.83	65.13	65.53	415390
2018-06-26	65.55	66.07	65.20	65.50	484042
2018-06-27	65.70	66.01	65.06	64.71	384313
2018-06-28	64.78	65.25	64.31	65.17	674765
2018-06-29	65.03	65.38	64.36	64.79	491868
2018-07-02	64.78	65.16	64.05	64.60	496025
2018-07-03	64.65	65.70	64.30	65.16	262015
2018-07-05	65.45	66.13	64.94	66.10	436552
2018-07-06	66.28	66.93	66.10	66.58	383429
2018-07-09	66.75	66.79	65.49	65.78	397597
2018-07-10	65.79	66.54	65.42	65.66	553559
2018-07-11	65.63	66.01	65.43	65.75	363076
2018-07-12	66.20	66.20	65.64	65.98	219482
2018-07-13	66.10	66.37	65.82	66.13	227547
2018-07-16	66.01	66.12	65.58	65.81	272189
2018-07-17	65.94	66.15	65.53	65.62	335037
2018-07-18	65.49	65.78	65.07	65.37	413460
2018-07-19	65.30	66.78	65.14	66.54	289186
2018-07-20	66.39	66.40	65.68	66.00	458891
2018-07-23	65.97	66.42	65.65	66.26	387048
2018-07-24	66.26	66.42	65.54	65.69	400483
2018-07-25	65.72	66.47	65.72	66.29	228487
2018-07-26	66.33	67.21	65.90	66.22	391569
2018-07-27	66.50	66.66	65.37	65.78	372068
2018-07-30	65.30	66.22	65.22	66.20	424752
2018-07-31	66.37	67.88	65.12	66.49	936550
2018-08-01	66.17	66.64	65.60	66.59	499126
2018-08-02	66.60	68.37	66.60	68.04	663085
2018-08-03	68.16	69.00	68.08	68.81	395879
2018-08-06	68.86	69.30	68.53	68.73	480314
2018-08-07	68.63	68.83	67.41	67.81	472859
2018-08-08	67.87	67.93	67.37	67.49	234853
2018-08-09	67.52	68.01	67.51	67.81	273001
2018-08-10	67.91	68.40	67.42	67.60	181557
2018-08-13	67.66	67.91	67.51	67.61	227954
2018-08-14	67.83	68.69	67.70	68.34	207565
2018-08-15	68.40	69.23	68.34	69.09	259405
2018-08-16	69.07	69.80	68.90	69.73	313440
2018-08-17	69.64	70.48	69.47	70.30	298963
2018-08-20	70.47	70.60	69.71	69.90	379253
2018-08-21	70.00	70.07	69.52	69.89	309300
2018-08-22	69.90	69.90	69.16	69.40	244728
2018-08-23	69.44	69.57	69.01	69.40	179009
2018-08-24	69.21	69.49	69.21	69.45	235008
2018-08-27	69.70	69.77	68.95	69.18	396536
2018-08-28	69.29	69.78	68.92	69.76	327236
2018-08-29	69.90	70.31	69.65	69.84	281706
2018-08-30	69.95	70.33	69.53	69.72	367910
2018-08-31	69.73	70.30	69.73	70.18	497070
2018-09-04	70.04	70.58	69.44	69.79	346007
2018-09-05	69.66	70.54	69.56	70.10	461496
2018-09-06	70.27	70.75	70.04	70.35	244800
2018-09-07	70.00	70.20	69.41	69.49	330199
2018-09-10	70.00	70.57	69.76	70.30	445319
2018-09-11	70.02	70.53	69.50	69.59	402935
2018-09-12	69.73	69.93	69.27	69.84	428936
2018-09-13	69.93	70.86	69.93	70.31	438672
2018-09-14	70.17	70.46	69.43	70.32	572835
2018-09-17	70.22	70.64	69.13	69.44	536405
2018-09-18	69.64	69.90	68.66	69.09	450055
2018-09-19	69.06	69.24	67.72	67.89	396563
2018-09-20	67.84	69.02	67.70	68.88	450407
2018-09-21	69.01	69.58	68.58	68.93	2178447
2018-09-24	68.94	69.00	67.19	67.54	542373
2018-09-25	67.69	68.00	67.31	67.66	331025
2018-09-26	67.68	67.98	66.76	66.49	422253
2018-09-27	66.85	67.57	66.62	67.12	346139
2018-09-28	67.14	68.42	67.14	68.41	480149
2018-10-01	68.50	68.53	67.36	67.57	466289
2018-10-02	67.60	67.85	67.06	67.64	343987
2018-10-03	67.56	68.11	66.94	67.43	345648
2018-10-04	66.97	67.38	66.45	67.21	400153
2018-10-05	67.21	68.15	67.11	67.67	294916
2018-10-08	67.68	68.60	67.53	68.18	636464
2018-10-09	68.24	68.70	67.70	68.35	524376
2018-10-10	68.38	69.45	68.10	68.15	752836
2018-10-11	68.24	68.86	66.65	66.70	852018
2018-10-12	66.99	67.16	65.76	66.14	502977
2018-10-15	66.14	67.59	66.10	66.91	301463
2018-10-16	67.23	68.75	66.54	68.46	248340
2018-10-17	68.50	68.74	67.75	68.20	338529
2018-10-18	68.25	68.60	67.81	67.93	639510
2018-10-19	68.09	68.42	67.90	68.09	565782
2018-10-22	68.41	68.74	67.33	67.43	286863
2018-10-23	67.09	67.98	66.59	67.40	417047
2018-10-24	67.45	68.71	67.30	68.24	743972
2018-10-25	68.32	68.89	67.72	68.66	419727
2018-10-26	68.36	68.63	66.60	66.98	458555
2018-10-29	67.50	68.32	67.50	67.70	517457
2018-10-30	67.99	70.60	67.95	69.38	1177823
2018-10-31	69.39	69.39	67.40	68.74	815418
2018-11-01	68.50	69.69	68.50	69.30	711664
2018-11-02	69.44	69.50	68.06	68.30	662734
2018-11-05	68.38	69.97	68.34	69.74	475713
2018-11-06	69.70	69.87	69.16	69.75	455871
2018-11-07	69.99	70.82	69.28	70.75	362759
2018-11-08	70.52	70.96	69.65	70.79	287783
2018-11-09	70.62	71.39	70.51	71.29	369318
2018-11-12	71.31	72.18	71.23	71.43	477077
2018-11-13	71.48	71.82	70.28	70.48	570028
2018-11-14	70.75	71.19	70.25	70.64	403460
2018-11-15	70.29	70.36	69.26	69.97	244743
2018-11-16	69.97	70.69	69.54	70.68	403410
2018-11-19	70.65	71.19	70.16	70.98	261875
2018-11-20	70.64	71.39	70.22	70.32	333881
2018-11-21	70.35	71.46	69.93	70.75	346847
2018-11-23	70.54	71.17	70.09	70.75	122811
2018-11-26	70.70	71.18	70.34	70.65	270446
2018-11-27	70.60	71.03	70.27	70.90	309958
2018-11-28	70.73	71.61	70.40	71.09	573909
2018-11-29	71.17	71.62	70.04	70.59	536673
2018-11-30	70.75	71.25	70.56	70.83	831761
2018-12-03	71.03	71.03	69.91	70.43	1003615
2018-12-04	70.59	71.26	69.57	69.66	616084
2018-12-06	69.68	71.47	68.89	71.29	1487090
2018-12-07	71.12	71.12	70.36	70.71	614605
2018-12-10	70.83	70.83	68.97	69.89	907048
2018-12-11	70.33	70.86	70.10	70.39	800193
2018-12-12	70.95	71.00	68.75	68.91	660505
2018-12-13	68.96	70.01	68.96	69.75	501178
2018-12-14	69.47	70.72	69.47	70.67	713108
2018-12-17	70.78	71.10	67.76	67.97	573155
2018-12-18	68.48	70.38	68.39	70.00	734302
2018-12-19	70.03	70.27	68.91	69.00	565168
2018-12-20	69.07	69.70	67.81	68.03	665331
2018-12-21	68.12	69.55	67.04	67.10	1475316
2018-12-24	67.00	67.10	63.34	63.46	387996
2018-12-26	63.73	65.11	62.75	64.97	741976
2018-12-27	64.67	64.67	62.80	63.99	594080
2018-12-28	64.43	64.87	63.43	64.12	425429
2018-12-31	64.15	64.16	63.09	64.03	413402
2019-01-02	63.56	63.97	62.77	63.12	431707
2019-01-03	63.09	65.12	63.09	64.14	384853
2019-01-04	64.50	65.71	64.16	64.80	348672
2019-01-07	65.08	65.79	64.78	65.03	242374
2019-01-08	65.30	67.01	65.21	66.87	360916
2019-01-09	67.08	67.66	66.40	67.50	458253
2019-01-10	67.40	69.18	67.17	69.11	684799
2019-01-11	69.20	69.20	68.34	69.06	298459
2019-01-14	68.87	69.35	68.13	68.21	256383
2019-01-15	68.40	69.39	68.31	69.18	359600
2019-01-16	69.22	70.04	69.02	70.01	338842
2019-01-17	70.01	70.57	69.67	70.16	322000
2019-01-18	70.29	70.74	70.05	70.70	447775
2019-01-22	70.70	70.92	70.01	70.67	283066
2019-01-23	70.69	70.87	70.08	70.84	363747
2019-01-24	70.60	71.10	70.26	70.93	206826
2019-01-25	71.03	71.49	70.61	71.28	290961
2019-01-28	71.16	72.00	71.08	71.95	284444
2019-01-29	72.00	72.70	71.75	72.26	358584
2019-01-30	72.39	72.83	71.85	72.33	592513
2019-01-31	72.08	73.12	71.57	73.06	743629
2019-02-01	73.20	73.36	71.51	72.61	549702
2019-02-04	72.47	73.36	72.01	73.35	288919
2019-02-05	73.32	73.55	72.83	73.49	372485
2019-02-06	73.40	73.40	72.61	72.91	327194
2019-02-07	72.40	74.29	72.29	73.88	467275
2019-02-08	73.50	74.25	73.24	73.90	242363
2019-02-11	73.82	74.33	73.40	74.19	284548
2019-02-12	74.20	74.35	73.58	73.82	752014
2019-02-13	73.61	74.45	73.24	74.35	439778
2019-02-14	74.44	74.97	73.93	74.68	506708
2019-02-15	74.85	75.53	74.36	75.51	460306
2019-02-19	75.26	75.77	75.07	75.10	381074
2019-02-20	75.04	75.09	73.30	73.84	383915
2019-02-21	73.82	74.14	73.02	74.09	385907
2019-02-22	74.47	74.80	73.82	74.67	243129
2019-02-25	74.88	74.88	73.92	74.29	473874
2019-02-26	74.39	74.73	73.25	73.52	673128
2019-02-27	73.18	73.42	72.29	73.22	443758
2019-02-28	73.07	74.32	72.60	73.48	575662
2019-03-01	73.52	73.58	72.20	72.47	514159
2019-03-04	72.86	73.18	72.15	73.17	349447
2019-03-05	73.11	74.15	73.00	73.97	440089
2019-03-06	74.03	74.23	73.42	73.62	350623
2019-03-07	74.17	74.17	73.40	73.75	365877
2019-03-08	73.65	74.16	73.51	74.07	362256
2019-03-11	74.22	75.12	74.16	75.11	445926
2019-03-12	75.34	75.67	74.93	75.39	371367
2019-03-13	75.43	76.16	75.29	75.43	457025
2019-03-14	75.48	75.73	75.17	75.63	301525
2019-03-15	75.58	75.68	74.88	75.39	734073
2019-03-18	75.36	75.85	74.64	75.05	326338
2019-03-19	75.03	75.05	74.56	74.78	274380
2019-03-20	74.89	75.86	74.46	75.04	433799
2019-03-21	74.98	76.57	74.82	76.44	346258
2019-03-22	76.43	77.45	75.97	76.02	1066410
2019-03-25	75.91	76.67	75.50	76.39	258733
2019-03-26	76.53	77.38	76.40	77.32	246110
2019-03-27	77.22	77.66	76.55	76.75	289342
2019-03-28	76.68	77.52	76.47	77.47	265255
2019-03-29	77.54	77.58	76.70	76.90	400589
2019-04-01	77.00	77.83	76.46	77.83	403004
2019-04-02	77.93	78.57	77.02	78.42	650398
2019-04-03	78.42	78.86	78.10	78.41	332315
2019-04-04	78.57	78.77	77.87	78.32	366103
2019-04-05	78.32	78.88	78.17	78.79	280971
2019-04-08	78.78	78.79	78.28	78.49	196122
2019-04-09	78.47	78.70	77.88	78.10	204807
2019-04-10	78.12	79.29	78.12	79.15	641481
2019-04-11	79.20	79.50	78.64	78.90	686983
2019-04-12	78.72	79.27	78.14	79.27	289631
2019-04-15	79.27	79.51	78.82	79.38	402923
2019-04-16	79.41	79.50	76.95	77.29	525886
2019-04-17	77.56	77.56	75.89	75.89	767044
2019-04-18	76.14	77.24	75.80	77.00	527181
2019-04-22	76.82	76.94	75.67	76.21	483707
2019-04-23	76.57	77.44	76.01	76.91	402792
2019-04-24	77.10	78.28	77.10	77.92	276438
2019-04-25	77.53	78.32	77.21	78.09	432796
2019-04-26	78.33	78.91	78.00	78.30	430502
2019-04-29	78.17	78.60	77.39	77.40	306295
2019-04-30	77.60	79.36	77.23	78.86	575623
2019-05-01	79.01	80.18	78.85	79.39	500737
2019-05-02	79.55	80.20	78.77	79.18	359464
2019-05-03	79.42	79.89	78.99	79.14	397895
2019-05-06	78.93	79.63	78.80	79.24	391649
2019-05-07	79.14	79.22	76.87	77.20	519505
2019-05-08	77.02	77.92	77.00	77.07	512555
2019-05-09	76.96	77.56	76.13	76.96	337624
2019-05-10	76.83	77.75	76.67	77.43	399367
2019-05-13	76.97	78.25	76.75	78.07	517096
2019-05-14	78.13	78.69	77.80	78.14	382306
2019-05-15	77.93	78.64	77.51	78.12	406935
2019-05-16	78.05	79.14	78.00	78.68	349488
2019-05-17	78.45	78.45	77.80	78.09	309905
2019-05-20	77.88	77.92	76.41	76.70	302842
2019-05-21	77.02	77.67	76.89	77.36	341294
2019-05-22	77.41	77.97	77.01	77.83	343802
2019-05-23	77.56	78.92	77.34	78.82	506063
2019-05-24	79.00	80.02	78.93	79.48	666893
2019-05-28	80.05	80.75	79.23	79.23	613283
2019-05-29	79.23	79.58	78.20	77.89	627714
2019-05-30	78.05	78.48	77.41	77.54	427771
2019-05-31	77.15	78.46	76.68	78.10	554805
2019-06-03	78.28	79.30	77.93	79.06	434521
2019-06-04	79.00	79.30	77.80	78.45	384056
2019-06-05	78.50	80.28	78.44	80.28	407355
2019-06-06	79.96	80.28	79.01	79.67	359803
2019-06-07	80.09	80.50	79.70	79.71	436138
2019-06-10	79.50	79.51	78.45	78.75	490622
2019-06-11	78.20	78.65	77.37	77.67	651213
2019-06-12	77.75	78.22	77.55	77.86	652441
2019-06-13	78.01	78.25	77.44	77.75	458934
2019-06-14	77.71	78.41	77.50	78.00	524979
2019-06-17	78.12	78.64	77.88	78.56	812530
2019-06-18	78.98	79.85	78.27	78.54	493954
2019-06-19	78.18	79.18	77.67	78.86	428386
2019-06-20	78.92	79.40	78.72	78.73	349201
2019-06-21	78.38	78.50	76.83	77.72	1040403
2019-06-24	77.91	77.91	76.72	76.73	354302
2019-06-25	77.07	77.57	76.53	76.56	783207
2019-06-26	76.60	76.71	74.12	73.97	598650
2019-06-27	74.50	74.90	74.04	74.31	421118
2019-06-28	74.38	75.07	74.17	74.59	720907
2019-07-01	74.98	75.08	73.38	73.98	517332
2019-07-02	74.30	75.69	74.01	75.18	478988
2019-07-03	75.38	76.39	75.23	75.90	175499
2019-07-05	75.51	76.25	74.75	76.08	427392
2019-07-08	76.08	76.87	75.81	76.58	375173
2019-07-09	76.58	76.84	76.15	76.81	199580
2019-07-10	77.29	77.56	76.90	77.33	346287
2019-07-11	77.33	77.49	76.16	76.46	473044
2019-07-12	76.26	76.75	76.09	76.14	389615
2019-07-15	76.15	76.29	75.33	75.51	379436
2019-07-16	75.40	75.82	74.82	74.94	612474
2019-07-17	75.29	75.81	74.70	74.99	296786
2019-07-18	75.07	75.54	74.60	75.24	251382
2019-07-19	75.35	75.35	73.08	73.23	515259
2019-07-22	73.38	73.60	72.25	73.55	442170
2019-07-23	73.79	75.00	73.55	74.88	404334
2019-07-24	75.00	75.20	74.43	75.17	229263
2019-07-25	75.15	75.19	74.04	74.07	319922
2019-07-26	74.20	74.69	73.95	74.53	282620
2019-07-29	74.83	75.43	74.58	74.45	319875
2019-07-30	74.57	75.47	74.30	74.68	257174
2019-07-31	74.76	75.23	74.08	74.43	399572
2019-08-01	74.25	75.13	73.50	74.24	454306
2019-08-02	73.95	74.88	73.52	74.41	283197
2019-08-05	74.35	74.58	72.59	73.14	506489
2019-08-06	73.18	74.14	72.81	73.48	590053
2019-08-07	73.37	75.43	72.81	75.15	494677
2019-08-08	75.25	77.23	74.57	77.10	638750
2019-08-09	77.10	77.35	76.26	77.01	293019
2019-08-12	77.44	77.44	75.90	76.12	370977
2019-08-13	76.28	76.60	75.72	76.11	411863
2019-08-14	75.76	76.02	74.93	75.05	494827
2019-08-15	74.98	75.40	74.75	75.03	575664
2019-08-16	75.13	76.01	75.07	75.82	438191
2019-08-19	76.22	76.49	75.74	76.02	370805
2019-08-20	76.23	76.23	75.47	75.48	306243
2019-08-21	75.77	75.99	75.28	75.54	247823
2019-08-22	75.63	76.71	75.51	76.69	615241
2019-08-23	76.79	77.81	75.82	76.08	464933
2019-08-26	76.69	76.97	76.28	76.93	362648
2019-08-27	77.30	77.88	77.13	77.20	428507
2019-08-28	77.37	77.67	76.99	77.17	336155
2019-08-29	77.53	78.00	77.32	77.97	324933
2019-08-30	78.00	78.46	77.86	78.25	336437
2019-09-03	78.31	79.31	78.20	78.56	535602
2019-09-04	78.99	79.30	78.70	79.04	456452
2019-09-05	79.00	79.20	78.25	78.74	413427
2019-09-06	78.80	79.56	78.40	79.45	480059
2019-09-09	79.39	79.39	77.57	77.68	412020
2019-09-10	77.29	77.60	76.56	77.03	476012
2019-09-11	77.04	77.60	76.71	77.39	436258
2019-09-12	77.85	78.11	77.09	77.15	346913
2019-09-13	77.04	77.80	75.25	75.46	408362
2019-09-16	75.42	76.64	75.08	76.51	529598
2019-09-17	76.87	77.64	76.83	77.25	431025
2019-09-18	77.63	77.72	76.48	77.00	409775
2019-09-19	77.18	77.49	76.84	76.89	332995
2019-09-20	76.86	77.07	76.41	76.80	947149
2019-09-23	76.93	77.46	76.65	76.80	422232
2019-09-24	77.00	77.37	76.48	76.95	341506
2019-09-25	76.95	77.14	76.38	76.85	438184
2019-09-26	77.02	77.85	76.97	77.15	360197
2019-09-27	77.38	77.48	76.21	76.56	249271
2019-09-30	76.51	77.17	76.51	76.86	304123
2019-10-01	76.77	77.00	76.01	76.31	330631
2019-10-02	76.31	76.44	75.65	76.44	448254
2019-10-03	76.61	78.03	76.40	77.32	408831
2019-10-04	77.40	77.77	77.11	77.68	274971
2019-10-07	77.50	78.07	77.33	77.78	323899
2019-10-08	77.79	78.24	77.07	77.81	438092
2019-10-09	78.14	78.20	77.47	77.62	240055
2019-10-10	77.50	77.85	77.18	77.61	205777
2019-10-11	77.76	77.85	77.24	77.33	372244
2019-10-14	77.52	77.72	76.96	77.30	283866
2019-10-15	77.30	77.38	76.44	76.83	352419
2019-10-16	76.77	77.50	76.39	77.47	369719
2019-10-17	77.54	78.14	77.45	77.93	264491
2019-10-18	77.86	78.40	77.69	78.29	225579
2019-10-21	78.30	79.02	78.10	79.01	304513
2019-10-22	79.12	79.12	78.62	78.74	334985
2019-10-23	79.10	79.51	78.49	79.51	323620
2019-10-24	79.78	79.80	78.86	78.95	302693
2019-10-25	79.44	79.44	77.86	78.14	369953
2019-10-28	78.14	78.57	77.94	78.29	334159
2019-10-29	78.14	79.30	78.14	78.36	393022
2019-10-30	78.23	78.60	75.95	77.48	666063
2019-10-31	77.77	78.32	77.39	77.79	419010
2019-11-01	77.88	77.88	76.84	77.54	360454
2019-11-04	77.42	77.56	76.10	76.58	587469
2019-11-05	76.28	76.47	74.07	74.58	751750
2019-11-06	74.63	75.17	74.43	74.60	317523
2019-11-07	74.47	74.58	72.89	73.33	418471
2019-11-08	73.13	73.78	73.01	73.06	377063
2019-11-11	73.10	74.01	72.92	72.99	439226
2019-11-12	73.05	73.67	72.14	72.29	432465
2019-11-13	72.21	72.96	72.10	72.17	424798
2019-11-14	72.24	73.09	72.24	72.81	331393
2019-11-15	72.83	73.72	72.80	73.68	414920
2019-11-18	73.73	74.65	73.73	74.09	396701
2019-11-19	74.09	74.62	73.92	74.32	299043
2019-11-20	74.17	74.64	73.79	74.10	375996
2019-11-21	74.09	74.17	72.66	72.69	619622
2019-11-22	72.81	73.30	71.53	71.89	642373
2019-11-25	72.14	73.27	71.91	72.04	611200
2019-11-26	72.22	72.65	71.51	71.57	1194664
2019-11-27	71.50	71.70	71.13	71.55	426868
2019-11-29	71.64	71.97	70.81	70.92	358479
2019-12-02	70.90	70.93	69.65	69.68	598626
2019-12-03	69.62	70.01	69.50	69.75	527703
2019-12-04	69.60	70.84	69.52	70.72	643774
2019-12-05	70.61	71.05	70.43	70.85	774090
2019-12-06	71.00	71.57	70.02	70.09	768923
2019-12-09	70.05	70.52	69.80	70.48	456045
2019-12-10	70.49	70.90	70.04	70.33	529827
2019-12-11	70.07	70.25	68.11	68.56	738378
2019-12-12	68.56	69.17	67.53	68.04	710847
2019-12-13	67.89	68.30	67.32	67.95	739562
2019-12-16	67.95	68.60	67.65	68.51	647129
2019-12-17	68.95	69.25	67.93	68.07	611814
2019-12-18	68.82	69.75	68.46	69.42	813177
2019-12-19	69.53	70.20	69.37	70.20	568648
2019-12-20	70.31	70.52	69.77	70.30	1352469
2019-12-23	70.54	70.63	69.51	69.72	440931
2019-12-24	69.81	70.32	69.72	69.91	227139
2019-12-26	70.32	70.48	69.29	69.85	511299
2019-12-27	70.07	70.35	69.71	70.30	391011
2019-12-30	69.95	70.13	69.53	70.11	415997
2019-12-31	70.01	70.69	69.85	70.64	430034
2020-01-02	70.96	70.96	67.93	68.94	808144
2020-01-03	68.81	70.38	68.68	70.36	709585
2020-01-06	70.20	70.54	69.60	70.17	589986
2020-01-07	69.94	70.17	69.10	70.11	441488
2020-01-08	70.20	70.58	70.00	70.34	908438
2020-01-09	70.44	70.51	69.66	70.15	685960
2020-01-10	70.28	70.92	69.87	70.86	456440
2020-01-13	70.86	71.58	70.70	71.36	372015
2020-01-14	71.31	71.64	70.80	71.21	290699
2020-01-15	71.40	72.54	71.39	72.24	578867
2020-01-16	73.08	73.26	72.48	72.93	453349
2020-01-17	72.91	73.04	72.51	72.54	315894
2020-01-21	72.64	73.19	72.36	73.17	529803
2020-01-22	73.20	73.59	72.42	72.58	354590
2020-01-23	72.62	73.16	72.25	72.73	341706
2020-01-24	72.69	73.10	72.12	72.29	577900
2020-01-27	72.21	72.69	71.97	72.08	543969
2020-01-28	72.11	72.74	72.09	72.19	232233
2020-01-29	72.69	73.37	72.50	72.42	508682
2020-01-30	72.20	72.69	72.11	72.23	462979
2020-01-31	72.25	73.21	71.35	71.37	771895
2020-02-03	71.48	72.10	71.45	71.66	531677
2020-02-04	71.82	72.49	71.50	71.94	618764
2020-02-05	71.86	72.03	71.02	71.24	580422
2020-02-06	71.43	71.59	71.05	71.38	649595
2020-02-07	71.65	71.65	70.96	71.02	419612
2020-02-10	71.37	71.37	70.63	70.80	618442
2020-02-11	70.80	72.46	70.79	71.81	1018592
2020-02-12	71.84	71.89	70.23	70.43	727781
2020-02-13	70.38	70.77	69.72	70.21	735477
2020-02-14	70.41	70.43	69.70	70.16	660492
2020-02-18	70.20	70.34	68.99	69.88	857509
2020-02-19	69.86	69.90	67.56	67.84	1045697
2020-02-20	68.00	69.23	67.55	69.19	659962
2020-02-21	69.19	69.35	68.17	68.23	847416
2020-02-24	67.65	67.81	66.60	66.64	954496
2020-02-25	67.45	68.70	65.31	65.65	1475632
2020-02-26	65.56	66.17	63.58	63.29	1385413
2020-02-27	62.46	62.46	58.33	58.55	1680171
2020-02-28	57.44	61.33	55.79	59.24	2458577
2020-03-02	59.68	60.89	57.56	60.82	1350738
2020-03-03	61.04	61.79	59.04	59.67	1151922
2020-03-04	60.50	61.10	57.90	59.20	1299028
2020-03-05	58.24	58.49	54.97	55.00	2104424
2020-03-06	53.12	55.30	51.81	55.26	1594940
2020-03-09	52.27	52.30	48.79	48.90	1374878
2020-03-10	50.49	50.56	46.32	49.18	1135251
2020-03-11	47.98	48.05	43.88	44.23	1419923
2020-03-12	39.33	39.33	27.01	28.29	5111102
2020-03-13	34.02	34.67	26.46	33.15	3478748
2020-03-16	28.70	30.14	23.90	23.93	3172623
2020-03-17	24.84	24.84	19.00	19.88	4458660
2020-03-18	18.26	18.59	12.56	13.92	5194501
2020-03-19	14.31	19.38	13.00	18.19	3879265
2020-03-20	21.68	22.25	17.33	18.05	3741116
2020-03-23	17.91	17.91	15.17	17.05	2568975
2020-03-24	18.49	21.76	18.43	21.38	2490597
2020-03-25	23.52	29.80	23.52	26.75	4025343
2020-03-26	27.20	30.70	25.51	26.13	3194953
2020-03-27	25.00	25.63	23.24	23.98	3065590
2020-03-30	24.37	25.87	22.61	25.36	2021559
2020-03-31	26.00	26.20	23.35	24.22	2383621
2020-04-01	22.13	22.50	19.88	20.07	2625218
2020-04-02	20.20	21.31	19.92	20.05	1797818
2020-04-03	20.38	20.56	19.15	19.80	2661128
2020-04-06	21.78	23.23	20.53	20.99	2012148
2020-04-07	23.02	24.50	21.25	21.61	2233970
2020-04-08	22.16	23.01	21.52	22.72	2124601
2020-04-09	24.33	27.68	23.86	25.58	2618068
2020-04-13	24.45	24.45	21.90	22.34	2184414
2020-04-14	23.61	25.40	23.22	23.95	2651456
2020-04-15	22.34	23.32	21.55	22.37	1902287
2020-04-16	23.00	23.44	22.39	22.88	1621648
2020-04-17	25.00	26.27	24.25	24.58	2653764
2020-04-20	23.50	25.16	23.10	23.83	1577686
2020-04-21	22.64	23.90	22.19	23.35	1520152
2020-04-22	23.86	24.11	21.81	23.01	2652100
2020-04-23	23.13	23.82	22.83	23.58	1589233
2020-04-24	23.75	24.15	23.05	23.72	1393013
2020-04-27	24.82	27.07	24.30	26.00	2476971
2020-04-28	28.00	28.76	26.30	27.83	2310536
2020-04-29	29.95	32.07	29.80	31.16	2374081
2020-04-30	29.61	30.81	28.53	29.42	3277556
2020-05-01	28.00	28.59	27.16	27.55	2247024
2020-05-04	26.62	27.46	25.90	27.40	1932334
2020-05-05	28.62	29.09	26.90	26.97	1504438
2020-05-06	27.08	27.79	26.33	26.53	1160089
2020-05-07	25.61	26.69	24.10	25.62	3600688
2020-05-08	26.25	27.60	26.05	27.38	1636923
2020-05-11	27.86	27.98	26.57	26.62	1890396
2020-05-12	26.72	26.89	25.07	25.08	1734719
2020-05-13	24.86	25.40	23.85	23.85	3682908
2020-05-14	22.67	25.27	22.51	24.85	2685866
2020-05-15	24.26	25.24	24.11	25.04	2739675
2020-05-18	26.87	28.89	26.87	28.53	2355016
2020-05-19	28.15	29.62	27.47	28.41	1676883
2020-05-20	28.91	29.69	27.85	27.99	2243076
2020-05-21	27.97	29.55	27.97	29.28	1555850
2020-05-22	29.25	30.50	28.90	30.14	1497378
2020-05-26	32.16	32.89	31.63	32.28	1310122
2020-05-27	33.77	34.47	31.89	33.79	1576366
2020-05-28	34.20	34.32	32.62	32.99	1078584
2020-05-29	32.31	32.94	31.36	31.57	1358011
2020-06-01	31.55	34.35	31.37	34.22	1420085
2020-06-02	35.05	35.69	34.38	34.41	1892321
2020-06-03	35.19	37.65	35.13	36.93	1412015
2020-06-04	36.93	40.71	35.71	40.69	2632895
2020-06-05	43.85	45.47	42.57	43.00	2860861
2020-06-08	44.49	44.87	42.43	44.00	1864091
2020-06-09	40.87	42.86	40.03	41.92	1264642
2020-06-10	42.15	42.24	37.13	38.62	2651862
2020-06-11	33.82	36.13	33.17	35.16	2698779
2020-06-12	38.11	38.52	35.00	36.76	1316404
2020-06-15	34.30	38.06	33.86	37.42	2040995
2020-06-16	40.42	40.50	37.57	37.99	1629268
2020-06-17	38.45	38.47	36.89	36.96	961361
2020-06-18	36.22	38.07	35.62	37.55	839828
2020-06-19	37.80	38.78	36.44	36.68	3943577
2020-06-22	36.36	36.36	34.73	35.73	1418992
2020-06-23	36.26	36.51	35.24	35.75	798597
2020-06-24	35.00	35.21	32.83	33.58	1704912
2020-06-25	32.73	33.48	32.20	33.45	2033329
2020-06-26	33.08	33.33	31.56	31.71	1914829
2020-06-29	31.75	33.41	30.84	33.02	1334595
2020-06-30	33.00	33.79	32.33	33.13	997674
2020-07-01	33.37	34.80	33.27	33.70	841399
2020-07-02	34.80	35.10	32.70	32.97	1063200
2020-07-06	34.02	34.71	33.25	33.37	1046853
2020-07-07	32.68	32.68	31.17	31.31	1326759
2020-07-08	31.36	32.20	30.80	32.19	898344
2020-07-09	32.18	32.20	29.65	30.74	1156766
2020-07-10	30.65	31.90	30.33	31.84	926257
2020-07-13	32.13	32.35	30.65	31.00	795045
2020-07-14	31.03	31.33	30.16	30.40	697735
2020-07-15	31.83	33.02	31.75	32.74	1130367
2020-07-16	32.27	32.47	31.34	31.62	484548
2020-07-17	31.71	31.74	30.92	31.43	466639
2020-07-20	31.22	31.50	30.23	30.30	931718
2020-07-21	30.83	31.87	30.76	31.22	575546
2020-07-22	30.99	32.31	30.60	32.08	602427
2020-07-23	31.64	31.99	31.10	31.83	443749
2020-07-24	31.75	31.94	30.87	31.23	865566
2020-07-27	30.91	31.21	30.26	31.19	536276
2020-07-28	31.07	32.39	30.97	32.05	419307
2020-07-29	31.95	32.26	31.11	31.73	1010404
2020-07-30	31.00	31.24	30.19	30.28	1003332
2020-07-31	30.21	30.59	28.25	28.63	1374762
2020-08-03	28.41	28.68	27.27	28.46	1712792
2020-08-04	28.40	30.48	28.36	30.22	997615
2020-08-05	30.39	30.91	29.05	29.50	959477
2020-08-06	29.36	30.82	29.11	30.09	1231528
2020-08-07	30.05	32.40	29.75	32.16	1351484
2020-08-10	32.28	33.58	32.28	33.15	961440
2020-08-11	33.83	34.65	33.45	33.60	1054763
2020-08-12	33.75	34.02	32.18	33.08	738911
2020-08-13	32.75	33.87	32.52	32.85	796459
2020-08-14	32.48	33.35	31.74	32.65	683181
2020-08-17	32.70	32.80	31.93	32.78	606712
2020-08-18	32.81	32.81	31.54	31.65	879319
2020-08-19	31.47	31.81	30.51	30.62	699835
2020-08-20	30.34	31.40	30.14	30.73	747440
2020-08-21	30.53	30.67	28.79	29.37	1280800
2020-08-24	29.70	32.04	29.30	31.86	1147028
2020-08-25	31.93	32.25	30.68	31.31	777831
2020-08-26	31.17	31.25	30.33	31.12	742973
2020-08-27	31.36	32.80	31.33	32.55	996084
2020-08-28	32.61	33.16	32.16	33.15	718467
2020-08-31	33.25	33.38	31.86	32.31	1047744
2020-09-01	31.51	32.85	31.26	31.98	552131
2020-09-02	31.90	33.92	31.52	33.76	923995
2020-09-03	34.00	35.22	33.57	34.42	896464
2020-09-04	34.30	35.08	33.49	34.35	603474
2020-09-08	33.90	34.15	33.04	33.54	564415
2020-09-09	33.53	33.85	32.82	33.18	699672
2020-09-10	32.98	33.48	32.70	32.73	877991
2020-09-11	32.95	32.99	32.02	32.05	969506
2020-09-14	32.21	32.21	31.24	31.60	1297855
2020-09-15	31.80	33.13	31.70	32.14	806671
2020-09-16	32.45	33.41	31.81	33.13	1067744
2020-09-17	32.58	32.90	32.06	32.23	799000
2020-09-18	31.84	31.90	29.63	29.75	3172068
2020-09-21	28.90	28.90	27.54	27.56	2451111
2020-09-22	27.62	28.60	27.53	27.78	1252590
2020-09-23	27.80	28.42	26.54	26.62	1153929
2020-09-24	26.65	27.77	26.01	26.85	992018
2020-09-25	26.54	27.18	26.39	26.75	694969
2020-09-28	27.57	28.62	27.50	28.18	596345
2020-09-29	28.00	28.04	26.97	27.54	469561
2020-09-30	27.79	28.41	27.14	27.50	840718
2020-10-01	27.57	28.06	27.26	27.89	836847
2020-10-02	26.67	28.69	26.67	28.63	1458618
2020-10-05	27.38	27.48	25.30	25.40	2633559
2020-10-06	25.32	25.48	24.25	24.39	1712864
2020-10-07	24.51	25.08	24.14	24.39	1127051
2020-10-08	24.76	25.38	24.61	25.33	758991
2020-10-09	25.51	25.54	24.43	24.76	937451
2020-10-12	24.81	24.92	24.00	24.74	884682
2020-10-13	23.81	23.94	22.29	22.42	1939617
2020-10-14	21.14	22.36	20.62	21.77	1844810
2020-10-15	21.37	22.28	21.26	22.00	1074478
2020-10-16	21.90	22.08	21.33	21.55	1015757
2020-10-19	21.86	22.16	21.39	21.88	1223602
2020-10-20	21.88	23.19	21.88	23.00	1311833
2020-10-21	22.92	23.87	22.48	23.78	1403189
2020-10-22	23.59	24.91	23.52	24.82	1206881
2020-10-23	25.09	25.92	24.67	25.85	1171952
2020-10-26	25.48	25.55	24.22	24.74	964220
2020-10-27	24.45	25.15	24.35	24.38	1010019
2020-10-28	23.45	23.82	23.06	23.30	1016307
2020-10-29	23.12	24.56	22.86	24.14	1258165
2020-10-30	24.00	24.26	23.31	23.84	819547
2020-11-02	23.98	24.49	23.62	24.46	816298
2020-11-03	24.96	25.47	24.58	25.19	1002452
2020-11-04	24.75	24.75	23.39	23.80	1235778
2020-11-05	23.58	24.87	23.55	24.66	1088630
2020-11-06	24.71	24.71	22.75	23.31	1045029
2020-11-09	29.60	33.64	29.60	33.09	4054735
2020-11-10	33.29	33.78	31.84	32.19	1676376
2020-11-11	32.08	32.08	28.50	28.68	1800733
2020-11-12	28.19	28.22	27.01	27.90	1353007
2020-11-13	28.20	30.55	28.16	30.36	950477
2020-11-16	32.85	33.40	30.76	31.27	1504818
2020-11-17	30.56	32.15	30.27	31.45	967486
2020-11-18	31.49	33.06	31.20	31.80	1172743
2020-11-19	31.64	32.35	31.04	31.84	1064706
2020-11-20	31.84	32.52	31.53	32.46	879135
2020-11-23	33.20	37.84	33.15	37.70	2032302
2020-11-24	38.88	42.07	38.75	40.48	2303683
2020-11-25	39.37	39.37	37.57	38.50	1105304
2020-11-27	38.50	39.45	37.66	38.00	412565
2020-11-30	38.09	38.40	35.92	36.02	1140994
2020-12-01	37.35	37.94	36.79	37.36	729820
2020-12-02	36.87	37.88	36.29	37.38	673257
2020-12-03	37.59	39.22	34.61	34.83	2427542
2020-12-04	35.62	36.29	33.11	33.49	2087390
2020-12-07	33.37	33.38	31.39	31.66	1671958
2020-12-08	31.31	34.17	31.16	33.95	1246658
2020-12-09	34.69	35.01	33.70	34.68	1062498
2020-12-10	33.90	34.50	33.45	33.84	944760
2020-12-11	33.76	34.28	32.43	32.80	854786
2020-12-14	33.18	33.64	30.94	31.26	1594845
2020-12-15	31.45	32.55	30.64	32.53	1091489
2020-12-16	32.91	34.25	32.79	33.64	1060377
2020-12-17	33.69	33.98	32.64	33.34	798098
2020-12-18	33.26	33.44	31.59	32.17	1531070
2020-12-21	30.40	31.61	29.79	30.90	979980
2020-12-22	31.25	31.41	30.45	30.89	641607
2020-12-23	31.12	32.10	31.12	31.86	622824
2020-12-24	31.86	32.28	31.28	32.23	246852
2020-12-28	32.32	32.57	31.69	31.86	709282
2020-12-29	31.90	32.23	30.79	31.28	1022187
2020-12-30	31.30	32.18	31.19	32.06	706552
2020-12-31	32.16	32.84	31.65	32.50	703447
2021-01-04	32.85	33.00	30.85	30.93	1006997
2021-01-05	31.00	31.77	30.99	31.19	487163
2021-01-06	31.53	33.01	31.33	32.50	1017631
2021-01-07	32.32	33.05	32.32	32.83	931834
2021-01-08	32.96	34.18	32.85	33.58	934720
2021-01-11	32.78	33.83	32.56	33.20	657176
2021-01-12	33.28	33.52	32.74	33.43	601100
2021-01-13	33.30	34.40	33.02	34.31	780670
2021-01-14	34.05	37.86	34.00	37.42	1525803
2021-01-15	36.98	37.73	36.39	36.99	1067041
2021-01-19	37.36	37.79	36.73	37.67	981425
2021-01-20	37.67	39.32	36.61	36.74	1270595
2021-01-21	36.50	36.60	34.84	35.41	940166
2021-01-22	34.67	37.44	34.25	37.29	1142136
2021-01-25	38.88	43.49	38.26	39.99	2936728
2021-01-26	40.18	40.76	38.90	39.86	1181007
2021-01-27	43.26	49.25	41.57	41.89	5166375
2021-01-28	41.85	42.90	41.06	41.60	1875079
2021-01-29	41.47	42.47	38.73	39.64	2144670
2021-02-01	39.74	40.00	37.41	38.48	1025940
2021-02-02	38.90	38.90	36.58	37.52	1150507
2021-02-03	37.47	39.16	36.93	39.07	882123
2021-02-04	39.09	39.89	38.61	38.79	749048
2021-02-05	39.34	39.93	38.64	39.20	497202
2021-02-08	39.59	40.60	38.90	40.59	561495
2021-02-09	40.58	41.42	40.14	41.00	688350
2021-02-10	41.12	41.93	40.97	41.24	817498
2021-02-11	41.38	42.13	40.30	40.73	843932
2021-02-12	40.50	41.39	40.20	41.23	325060
2021-02-16	41.45	42.51	40.99	42.49	667802
2021-02-17	42.27	42.31	41.27	42.08	709407
2021-02-18	42.20	42.96	41.67	41.94	996685
2021-02-19	42.22	43.55	42.06	43.27	818379
2021-02-22	43.40	45.66	43.40	44.44	2372848
2021-02-23	44.00	46.82	42.63	46.51	1143440
2021-02-24	46.90	48.66	46.32	48.19	1283847
2021-02-25	48.93	49.77	44.19	44.71	2131252
2021-02-26	45.10	46.05	43.91	45.18	1370548
2021-03-01	46.28	48.23	46.11	47.05	1048883
2021-03-02	46.50	47.12	46.03	46.80	645955
2021-03-03	46.94	47.99	45.82	47.00	577825
2021-03-04	46.87	46.87	43.56	44.47	1171384
2021-03-05	45.03	45.69	42.23	45.60	656348
2021-03-08	46.05	48.55	45.74	48.28	869614
2021-03-09	48.54	48.80	46.73	47.88	728824
2021-03-10	47.81	49.13	47.42	47.88	736859
2021-03-11	48.60	48.76	47.23	48.10	442905
2021-03-12	47.87	48.98	47.67	48.94	690769
2021-03-15	49.50	51.68	49.50	50.49	903429
2021-03-16	50.57	51.84	48.71	49.01	611479
2021-03-17	48.92	50.33	48.66	50.13	446510
2021-03-18	50.08	50.12	48.36	48.97	446086
2021-03-19	48.71	49.16	47.82	47.91	1074298
2021-03-22	48.02	48.08	46.39	46.75	554873
2021-03-23	46.10	46.87	44.57	44.99	743312
2021-03-24	45.31	46.38	44.50	44.80	590477
2021-03-25	44.14	46.89	43.60	46.39	632482
2021-03-26	47.35	47.37	45.94	47.14	273904
2021-03-29	46.98	47.29	45.26	46.39	392317
2021-03-30	46.42	47.40	46.42	47.06	278035
2021-03-31	46.87	47.76	46.56	46.59	552673
2021-04-01	47.10	48.17	46.60	48.15	471358
2021-04-05	48.65	48.70	47.34	48.07	554438
2021-04-06	47.84	48.29	47.45	48.10	461094
2021-04-07	49.37	50.25	48.51	49.18	839312
2021-04-08	48.76	49.68	48.20	48.33	402187
2021-04-09	48.30	48.30	47.54	47.78	283768
2021-04-12	47.85	48.20	46.88	47.58	376886
2021-04-13	46.94	48.19	46.92	48.00	443725
2021-04-14	47.82	48.40	47.24	47.52	430368
2021-04-15	48.01	48.51	47.46	47.85	570769
2021-04-16	47.85	48.22	47.46	47.96	426406
2021-04-19	47.97	48.10	47.43	47.72	431505
2021-04-20	47.43	48.09	45.92	46.49	767500
2021-04-21	46.26	47.80	45.84	47.74	917157
2021-04-22	47.68	48.48	46.93	47.27	739758
2021-04-23	47.45	47.91	47.08	47.68	437906
2021-04-26	48.06	48.65	47.72	47.93	934846
2021-04-27	48.34	48.41	47.64	47.95	664786
2021-04-28	48.11	48.64	47.78	47.88	644944
2021-04-29	48.31	49.07	47.44	47.95	798778
2021-04-30	47.99	48.35	47.51	47.71	555048
2021-05-03	48.14	48.52	47.63	47.88	575101
2021-05-04	48.13	48.23	47.09	48.13	489402
2021-05-05	47.93	47.99	46.55	47.47	457309
2021-05-06	47.90	48.99	47.30	48.34	707133
2021-05-07	47.95	49.68	47.77	49.50	585000
2021-05-10	49.80	50.47	48.02	48.05	573836
2021-05-11	47.00	47.81	45.87	47.41	545648
2021-05-12	47.27	47.70	45.19	45.38	652711
2021-05-13	45.78	47.86	45.78	47.10	972796
2021-05-14	47.31	48.36	47.10	47.94	1446528
2021-05-17	47.89	48.44	47.47	47.93	454209
2021-05-18	47.81	48.44	47.57	47.75	708612
2021-05-19	46.91	46.98	45.83	46.92	410738
2021-05-20	47.00	47.75	46.34	47.62	294638
2021-05-21	47.96	48.00	47.21	47.45	246454
2021-05-24	47.75	48.15	47.26	47.94	755852
2021-05-25	48.20	49.13	47.76	48.20	301174
2021-05-26	48.28	49.08	48.06	48.65	699891
2021-05-27	49.00	49.14	48.53	48.60	601059
2021-05-28	48.98	49.40	48.54	49.15	559047
2021-06-01	50.93	55.00	50.30	54.98	1677654
2021-06-02	55.00	56.07	54.19	55.03	2365472
2021-06-03	54.89	54.89	52.75	52.80	892333
2021-06-04	53.16	53.30	51.91	52.12	423089
2021-06-07	52.36	54.05	51.92	53.50	757872
2021-06-08	53.60	54.36	53.24	53.73	522531
2021-06-09	54.27	54.38	53.58	53.59	670395
2021-06-10	53.66	54.24	53.06	53.50	586156
2021-06-11	53.29	53.75	52.31	53.73	417175
2021-06-14	53.73	54.05	53.15	53.68	389268
2021-06-15	53.28	53.57	52.67	53.10	370326
2021-06-16	53.02	53.53	52.45	53.06	307762
2021-06-17	52.92	53.37	52.40	53.08	510481
2021-06-18	52.70	52.80	51.41	51.46	843330
2021-06-21	51.90	53.34	51.55	53.19	338057
2021-06-22	52.98	52.98	51.75	52.03	556554
2021-06-23	52.01	53.31	51.87	53.00	588169
2021-06-24	53.09	53.22	52.24	53.06	458639
2021-06-25	52.99	54.21	52.78	53.81	1081937
2021-06-28	53.81	53.81	51.40	52.03	697153
2021-06-29	52.34	53.00	52.07	52.39	619121
2021-06-30	52.13	53.07	52.13	52.68	445835
2021-07-01	53.17	53.58	52.68	52.79	530967
2021-07-02	52.94	53.38	52.31	52.50	482921
2021-07-06	52.42	52.50	51.21	52.36	618060
2021-07-07	52.30	52.49	51.50	52.20	327470
2021-07-08	51.17	52.00	50.70	51.17	621917
2021-07-09	51.96	52.72	51.49	52.64	696393
2021-07-12	52.54	53.17	52.34	53.05	463478
2021-07-13	53.35	53.53	52.56	53.32	759780
2021-07-14	53.32	55.55	53.09	55.33	1416824
2021-07-15	54.90	55.68	53.33	53.88	914460
2021-07-16	54.35	54.93	53.41	53.49	806210
2021-07-19	52.22	52.50	49.07	49.65	1186765
2021-07-20	50.48	53.99	50.01	53.51	1002575
2021-07-21	53.91	55.00	53.68	53.93	1061007
2021-07-22	53.45	53.79	52.22	52.93	357319
2021-07-23	53.15	53.63	52.45	52.89	318965
2021-07-26	52.83	53.61	51.85	52.58	647746
2021-07-27	52.41	52.74	51.72	52.44	553729
2021-07-28	54.38	54.38	51.09	51.12	585901
2021-07-29	51.68	52.58	50.48	50.89	607880
2021-07-30	50.69	52.18	50.16	50.30	671494
2021-08-02	50.40	52.04	49.51	49.66	557317
2021-08-03	49.96	49.98	48.45	49.86	570841
2021-08-04	49.33	49.59	48.58	48.80	403153
2021-08-05	49.30	50.87	49.16	50.84	372241
2021-08-06	51.19	51.87	50.38	50.57	439423
2021-08-09	50.28	50.98	49.75	50.74	309378
2021-08-10	50.91	51.34	50.42	50.66	311014
2021-08-11	50.95	51.45	50.39	50.67	397914
2021-08-12	50.67	50.75	49.72	50.30	261329
2021-08-13	50.30	50.30	49.61	49.90	397758
2021-08-16	49.62	50.28	49.02	49.67	303963
2021-08-17	49.11	49.38	47.79	48.39	334534
2021-08-18	48.25	48.90	47.50	48.30	280000
2021-08-19	47.58	48.24	46.70	47.21	353983
2021-08-20	46.80	47.82	46.33	47.47	322992
2021-08-23	48.15	48.44	47.44	47.87	639521
2021-08-24	48.13	49.07	47.95	48.89	539721
2021-08-25	48.89	50.56	48.38	50.31	1022979
2021-08-26	50.36	50.55	49.66	49.96	580075
2021-08-27	50.32	51.44	50.25	50.58	400898
2021-08-30	51.32	51.32	50.11	50.55	328047
2021-08-31	50.16	50.79	50.10	50.75	240012
2021-09-01	51.00	51.47	50.56	51.00	436880
2021-09-02	51.00	51.18	50.48	51.05	346275
2021-09-03	50.97	51.84	50.75	51.80	878689
2021-09-07	52.00	52.05	50.86	50.99	527990
2021-09-08	50.79	51.82	50.71	50.91	398514
2021-09-09	50.50	50.86	49.21	49.22	372584
2021-09-10	49.50	49.79	47.72	47.76	495177
2021-09-13	48.15	50.02	47.80	49.49	854316
2021-09-14	49.77	49.77	48.23	48.51	506589
2021-09-15	48.46	49.20	47.99	49.19	382815
2021-09-16	49.19	50.17	48.92	49.68	386645
2021-09-17	50.00	50.26	49.35	49.43	969703
2021-09-20	48.31	49.47	47.53	49.14	448102
2021-09-21	49.56	49.92	49.27	49.46	285172
2021-09-22	49.74	50.65	49.61	50.25	411888
2021-09-23	50.72	51.69	50.41	51.26	530004
2021-09-24	51.12	51.68	50.53	50.81	400636
2021-09-27	51.43	52.52	51.01	51.30	977616
2021-09-28	51.30	51.41	50.44	50.25	338382
2021-09-29	50.79	51.04	50.02	50.09	259415
2021-09-30	50.50	50.50	49.30	49.38	544289
2021-10-01	50.00	52.06	49.97	51.97	764088
2021-10-04	51.92	52.68	51.49	51.82	441931
2021-10-05	51.80	52.05	51.17	51.69	439021
2021-10-06	51.18	51.68	49.81	51.64	618128
2021-10-07	52.76	53.04	52.10	52.45	327826
2021-10-08	52.43	53.12	52.01	52.07	267455
2021-10-11	52.01	52.72	51.60	52.20	208712
2021-10-12	52.24	53.10	52.07	52.80	528117
2021-10-13	52.76	52.84	52.25	52.72	285916
2021-10-14	53.20	53.59	52.96	53.16	267867
2021-10-15	53.74	54.09	52.53	52.65	289627
2021-10-18	52.50	52.83	51.77	52.03	470659
2021-10-19	52.27	52.30	51.47	51.49	315674
2021-10-20	51.47	52.18	51.16	52.17	217964
2021-10-21	52.01	52.15	51.07	51.48	355283
2021-10-22	51.60	51.89	51.20	51.48	466484
2021-10-25	51.45	52.22	51.02	51.20	637316
2021-10-26	51.20	52.04	51.17	51.80	441726
2021-10-27	51.88	52.00	50.28	50.78	731693
2021-10-28	50.80	51.69	50.60	51.66	321680
2021-10-29	51.28	51.73	50.18	50.21	727277
2021-11-01	50.50	51.64	49.55	51.42	761785
2021-11-02	51.74	52.89	51.35	52.88	635064
2021-11-03	52.90	54.20	52.70	53.56	635926
2021-11-04	53.84	54.88	52.06	52.31	432773
2021-11-05	53.73	54.50	53.20	53.85	460220
2021-11-08	53.89	54.02	51.85	52.00	503615
2021-11-09	52.04	52.23	51.56	52.13	490799
2021-11-10	51.83	52.85	51.76	51.81	383533
2021-11-11	51.82	52.03	51.27	51.54	437328
2021-11-12	51.86	52.00	50.66	51.05	349221
2021-11-15	51.18	51.75	50.90	51.73	337447
2021-11-16	51.69	51.82	50.53	50.75	404134
2021-11-17	50.52	50.77	49.71	50.75	385177
2021-11-18	51.00	51.17	50.07	50.24	351147
2021-11-19	49.75	50.23	48.77	49.21	486852
2021-11-22	49.47	50.02	49.01	49.56	431002
2021-11-23	49.55	50.50	49.55	50.25	519689
2021-11-24	50.08	51.28	49.65	51.14	451539
2021-11-26	48.95	49.00	46.41	47.53	820863
2021-11-29	48.14	48.20	46.93	47.38	574183
2021-11-30	46.51	46.89	45.60	46.12	875194
2021-12-01	47.10	47.98	43.64	43.66	908827
2021-12-02	44.31	46.20	43.95	45.74	685192
2021-12-03	45.50	46.16	44.57	44.88	638236
2021-12-06	46.46	48.40	46.15	47.69	820815
2021-12-07	48.07	48.83	47.49	47.83	496914
2021-12-08	47.93	48.60	47.83	48.11	371679
2021-12-09	47.67	47.70	46.68	46.74	418916
2021-12-10	47.49	47.94	46.59	47.22	424324
2021-12-13	46.80	47.09	46.04	46.36	602244
2021-12-14	45.83	46.44	45.57	45.82	772288
2021-12-15	45.76	46.03	43.99	45.44	734845
2021-12-16	46.00	46.45	44.67	44.76	645275
2021-12-17	44.75	45.31	44.21	44.78	1504794
2021-12-20	44.01	44.28	43.08	44.13	661471
2021-12-21	44.90	46.33	44.77	45.99	685434
2021-12-22	46.01	46.40	45.76	46.15	454740
2021-12-23	46.38	46.69	46.16	46.48	433819
2021-12-27	46.59	47.53	46.20	47.51	498788
2021-12-28	47.51	48.15	47.18	47.49	376463
2021-12-29	47.63	47.99	47.24	47.67	495968
2021-12-30	47.62	48.35	47.41	47.52	405770
2021-12-31	47.67	47.98	47.43	47.49	313932
2022-01-03	47.64	48.64	47.64	48.41	353415
2022-01-04	48.92	49.52	48.66	48.81	446874
2022-01-05	48.90	49.35	47.45	47.57	421670
2022-01-06	48.15	48.41	47.45	48.22	313231
2022-01-07	48.18	49.05	48.06	48.72	455068
2022-01-10	49.25	49.25	47.48	47.87	431462
2022-01-11	47.75	48.16	46.97	47.81	558477
2022-01-12	47.68	48.28	47.50	47.53	260270
2022-01-13	47.96	48.62	47.50	47.64	409872
2022-01-14	47.55	47.85	46.91	47.60	453032
2022-01-18	47.44	47.96	46.95	47.12	689377
2022-01-19	47.32	47.76	46.55	46.59	627558
2022-01-20	46.56	47.27	44.81	44.89	715294
2022-01-21	44.55	45.12	44.08	44.25	751909
2022-01-24	43.13	44.29	41.88	44.12	894427
2022-01-25	43.35	44.77	42.66	44.33	645027
2022-01-26	44.82	45.52	43.38	43.78	623189
2022-01-27	44.05	44.67	42.34	42.31	462718
2022-01-28	42.13	43.08	41.14	43.08	582918
2022-01-31	42.52	44.09	42.07	43.97	1294663
2022-02-01	44.09	45.74	44.09	45.31	1066811
2022-02-02	45.25	45.88	44.23	44.48	808158
2022-02-03	44.12	44.76	43.76	43.79	430730
2022-02-04	43.54	44.66	43.11	44.30	559649
2022-02-07	44.32	44.68	43.71	43.93	471285
2022-02-08	44.02	44.40	43.73	44.28	425879
2022-02-09	44.86	45.52	44.81	45.26	519723
2022-02-10	44.66	45.69	44.04	44.27	397178
2022-02-11	44.56	45.35	44.06	44.29	566864
2022-02-14	44.38	45.07	43.29	44.56	1743613
2022-02-15	44.81	46.16	44.81	46.11	930166
2022-02-16	46.42	47.15	46.28	47.09	1121300
2022-02-17	46.61	46.97	46.20	46.61	622157
2022-02-18	46.64	47.33	46.46	46.96	764868
2022-02-22	46.35	46.81	45.08	45.70	873510
2022-02-23	48.08	50.94	47.95	48.91	2402219
2022-02-24	47.50	49.26	46.89	48.92	1022943
2022-02-25	49.59	50.18	48.52	50.12	560785
2022-02-28	49.22	50.32	49.01	49.80	790650
2022-03-01	49.66	50.02	48.85	49.26	645541
2022-03-02	49.06	50.86	49.06	50.79	558019
2022-03-03	51.01	51.59	50.44	51.35	628397
2022-03-04	50.95	51.80	50.47	51.77	492634
2022-03-07	51.70	51.78	50.41	50.57	566429
2022-03-08	50.87	51.73	50.75	51.05	748868
2022-03-09	51.85	52.90	51.76	52.54	889921
2022-03-10	51.82	52.49	51.28	52.42	590961
2022-03-11	53.00	53.38	52.47	52.60	522652
2022-03-14	52.71	52.81	51.40	51.71	501942
2022-03-15	52.00	52.49	51.10	51.68	528684
2022-03-16	52.22	52.64	50.85	51.73	681425
2022-03-17	51.73	51.96	51.37	51.66	440533
2022-03-18	51.70	51.70	50.82	51.54	826135
2022-03-21	51.70	52.21	51.49	51.66	345388
2022-03-22	51.99	52.62	51.99	52.50	582293
2022-03-23	52.50	52.90	51.93	52.23	337844
2022-03-24	52.32	52.83	52.30	52.79	376919
2022-03-25	52.97	53.94	52.74	53.51	478292
2022-03-28	53.76	54.12	53.34	53.86	469040
2022-03-29	54.42	56.29	54.21	55.73	804280
2022-03-30	55.45	55.93	54.65	54.84	387636
2022-03-31	54.89	55.68	54.71	54.71	495296
2022-04-01	55.06	55.75	54.90	55.36	378124
2022-04-04	55.36	55.36	53.60	54.33	565442
2022-04-05	54.50	55.17	53.36	53.40	473844
2022-04-06	53.00	53.91	52.66	53.79	566265
2022-04-07	53.49	53.69	51.99	52.41	472177
2022-04-08	52.10	52.59	51.82	52.16	330878
2022-04-11	52.10	52.46	51.33	51.68	370441
2022-04-12	51.72	52.23	51.05	51.26	467573
2022-04-13	51.34	52.98	51.34	52.89	330507
2022-04-14	52.95	53.51	52.66	53.44	421016
2022-04-18	53.44	54.34	53.36	53.77	484208
2022-04-19	53.87	55.10	53.87	55.02	486140
2022-04-20	55.39	55.93	55.18	55.35	458798
2022-04-21	55.73	56.27	55.24	55.43	554448
2022-04-22	55.37	56.38	55.00	55.89	759796
2022-04-25	55.97	55.97	53.97	55.43	515405
2022-04-26	55.16	55.67	53.99	54.06	357170
2022-04-27	54.12	54.70	53.71	53.88	410516
2022-04-28	54.25	55.10	53.38	55.03	293490
2022-04-29	54.69	54.69	52.46	52.52	735697
2022-05-02	52.77	53.26	50.38	51.17	588265
2022-05-03	51.29	52.42	50.57	52.10	448213
2022-05-04	51.94	53.60	51.59	53.20	377761
2022-05-05	53.22	54.23	52.39	52.84	736349
2022-05-06	52.57	52.79	51.26	52.57	513615
2022-05-09	52.05	52.10	50.12	50.40	695350
2022-05-10	50.93	51.41	49.12	50.48	674078
2022-05-11	50.69	51.45	49.68	49.89	723802
2022-05-12	49.74	49.90	47.31	48.40	1756930
2022-05-13	49.22	50.24	48.56	50.19	438686
2022-05-16	50.31	50.81	49.91	50.02	426028
2022-05-17	50.57	51.51	50.22	51.32	379738
2022-05-18	51.15	51.63	50.55	50.94	603246
2022-05-19	50.55	51.37	50.06	50.82	424120
2022-05-20	51.37	51.45	49.39	50.50	546893
2022-05-23	50.50	51.36	49.63	49.76	380656
2022-05-24	49.50	49.50	48.20	48.83	561095
2022-05-25	48.72	49.68	48.45	49.46	291579
2022-05-26	49.86	50.63	49.83	49.82	465458
2022-05-27	49.82	50.77	49.82	50.77	322287
2022-05-31	50.77	51.34	50.51	51.24	587137
2022-06-01	51.49	51.50	49.28	51.19	491155
2022-06-02	51.09	51.50	50.13	51.39	421707
2022-06-03	51.13	51.39	49.80	50.11	340570
2022-06-06	50.57	50.67	50.04	50.23	318494
2022-06-07	50.00	51.27	49.80	51.25	330849
2022-06-08	51.00	51.00	49.94	50.20	438656
2022-06-09	50.00	50.00	49.15	49.22	573477
2022-06-10	48.51	48.84	47.98	48.08	571638
2022-06-13	46.89	47.03	44.74	44.90	617906
2022-06-14	44.93	44.93	42.96	43.56	1178392
2022-06-15	44.28	46.27	44.09	45.65	807804
2022-06-16	44.49	44.99	43.78	43.99	576910
2022-06-17	44.00	45.22	43.81	45.05	804142
2022-06-21	45.51	46.26	44.84	45.33	355481
2022-06-22	44.97	46.01	44.67	45.43	409580
2022-06-23	45.55	46.17	45.27	45.99	381381
2022-06-24	46.38	47.76	46.33	47.60	561556
2022-06-27	47.65	47.98	47.19	47.62	362550
2022-06-28	48.16	48.92	47.58	47.58	633544
2022-06-29	47.46	47.66	46.76	47.25	394253
2022-06-30	46.42	47.85	46.34	46.93	521189
2022-07-01	46.83	47.60	46.23	47.57	291484
2022-07-05	47.16	47.34	46.15	47.30	321209
2022-07-06	47.21	47.71	46.64	47.14	231934
2022-07-07	48.09	49.05	47.77	48.79	477671
2022-07-08	48.84	49.10	48.30	48.54	326259
2022-07-11	48.38	48.66	47.61	48.15	206306
2022-07-12	47.83	48.62	47.59	48.07	324206
2022-07-13	47.57	48.18	47.36	47.95	260241
2022-07-14	47.09	47.82	47.09	47.77	220021
2022-07-15	48.30	49.31	47.93	49.21	324579
2022-07-18	49.51	50.42	49.31	50.32	499197
2022-07-19	50.78	52.24	50.75	52.09	496296
2022-07-20	51.90	52.34	51.29	52.04	349039
2022-07-21	51.74	51.74	50.97	51.55	319180
2022-07-22	51.45	51.92	50.96	51.28	371517
2022-07-25	51.48	52.37	51.03	52.31	354677
2022-07-26	52.37	52.69	52.00	52.22	335125
2022-07-27	52.52	52.91	52.27	52.53	288786
2022-07-28	52.81	53.35	52.35	53.25	344654
2022-07-29	53.18	54.29	52.98	53.81	342080
2022-08-01	53.81	54.48	53.00	54.32	487037
2022-08-02	54.60	54.63	53.06	53.24	565581
2022-08-03	53.48	54.01	52.68	52.68	425442
2022-08-04	52.55	52.74	51.81	51.99	391190
2022-08-05	51.93	52.49	51.46	52.44	305239
2022-08-08	52.81	53.72	52.71	52.91	345616
2022-08-09	53.00	53.36	52.81	53.35	351358
2022-08-10	53.93	54.44	53.75	54.22	300438
2022-08-11	54.56	55.12	54.27	54.61	292562
2022-08-12	54.96	55.56	54.83	55.36	240930
2022-08-15	55.43	55.90	55.25	55.43	301686
2022-08-16	55.41	55.70	55.09	55.41	367872
2022-08-17	54.19	54.33	50.16	51.42	1332005
2022-08-18	51.45	52.05	51.21	51.73	481526
2022-08-19	49.36	49.79	46.48	48.49	2298647
2022-08-22	47.78	48.48	47.68	47.90	730157
2022-08-23	48.06	48.36	47.38	47.39	580291
2022-08-24	47.01	47.09	46.05	46.26	1257906
2022-08-25	46.53	46.95	46.45	46.57	640936
2022-08-26	46.45	46.67	45.36	45.54	890567
2022-08-29	45.27	45.43	44.90	44.68	514837
2022-08-30	44.87	44.96	43.99	44.04	416750
2022-08-31	44.25	44.36	43.40	43.49	549714
2022-09-01	43.22	43.26	42.17	42.74	745636
2022-09-02	43.27	43.43	42.14	42.21	464065
2022-09-06	42.27	42.54	41.42	42.09	681017
2022-09-07	42.23	42.73	41.93	42.50	739368
2022-09-08	42.13	43.15	42.00	42.94	541013
2022-09-09	43.48	43.99	43.23	43.76	434425
2022-09-12	44.19	44.98	44.00	44.92	476203
2022-09-13	43.77	44.13	42.55	42.85	602851
2022-09-14	42.80	42.80	41.67	42.36	607461
2022-09-15	42.48	43.05	42.05	42.08	443587
2022-09-16	41.77	42.00	40.68	41.52	927013
2022-09-19	41.02	42.25	41.01	42.06	1062425
2022-09-20	41.66	41.89	41.33	41.82	1139308
2022-09-21	42.20	42.49	41.59	41.61	1389567
2022-09-22	41.67	41.67	39.08	39.08	880371
2022-09-23	38.45	38.92	37.72	38.35	706544
2022-09-26	38.00	38.03	35.70	36.05	983867
2022-09-27	36.50	37.06	36.13	36.66	912466
2022-09-28	37.10	38.12	36.73	37.16	1492196
2022-09-29	36.60	36.83	34.58	35.20	1075443
2022-09-30	35.40	36.15	35.37	35.86	767972
2022-10-03	36.52	36.52	35.53	36.13	517877
2022-10-04	36.86	38.02	36.62	38.02	581990
2022-10-05	37.27	37.43	36.38	37.26	425912
2022-10-06	37.19	37.40	36.40	36.58	503202
2022-10-07	36.33	36.60	35.50	35.80	477291
2022-10-10	36.03	36.60	35.83	35.83	468932
2022-10-11	35.84	36.11	35.16	36.05	880553
2022-10-12	36.00	37.01	35.60	36.66	645687
2022-10-13	36.20	37.52	35.80	37.21	442428
2022-10-14	37.45	37.96	36.60	36.69	494393
2022-10-17	37.45	38.06	37.20	37.33	444553
2022-10-18	38.12	38.68	37.78	38.04	406120
2022-10-19	37.45	37.84	36.81	36.96	308235
2022-10-20	37.00	37.53	36.61	36.66	378676
2022-10-21	36.71	37.38	36.29	37.32	324970
2022-10-24	37.75	38.03	36.91	37.21	340827
2022-10-25	37.30	38.75	37.30	38.46	364294
2022-10-26	38.50	38.82	38.19	38.44	436453
2022-10-27	38.97	39.04	38.37	38.33	418998
2022-10-28	38.34	38.97	38.16	38.83	553109
2022-10-31	38.56	38.94	38.45	38.60	504557
2022-11-01	39.07	39.36	38.80	39.07	420251
2022-11-02	38.66	39.11	37.76	37.94	436079
2022-11-03	37.26	38.64	37.08	38.28	372366
2022-11-04	38.95	39.56	38.44	39.28	298075
2022-11-07	39.55	39.79	38.46	39.09	316297
2022-11-08	39.32	39.65	38.82	39.19	371252
2022-11-09	39.00	39.49	38.11	38.19	502281
2022-11-10	39.75	40.78	39.42	40.05	802321
2022-11-11	40.19	40.46	39.40	39.55	657594
2022-11-14	39.39	39.82	38.86	38.88	271402
2022-11-15	39.46	39.99	39.09	39.94	570678
2022-11-16	39.72	40.16	39.38	39.45	314202
2022-11-17	39.09	39.73	38.98	39.71	485596
2022-11-18	40.36	40.45	39.92	40.03	236532
2022-11-21	39.80	40.38	39.73	40.12	208869
2022-11-22	40.45	40.97	40.23	40.91	263222
2022-11-23	40.90	41.11	40.55	40.59	244507
2022-11-25	40.71	41.30	40.66	41.18	196793
2022-11-28	40.90	41.40	40.17	40.02	443936
2022-11-29	40.29	40.81	39.98	40.77	282138
2022-11-30	40.76	41.63	40.31	41.61	463507
2022-12-01	41.91	42.49	41.32	41.53	443963
2022-12-02	41.31	41.83	41.00	41.55	284183
2022-12-05	41.45	41.58	40.61	40.69	308425
2022-12-06	40.57	40.93	40.17	40.65	321449
2022-12-07	40.51	41.73	40.29	40.79	363360
2022-12-08	41.11	41.45	40.70	40.78	361761
2022-12-09	40.72	41.03	40.60	40.78	635387
2022-12-12	40.85	41.07	40.12	40.68	719626
2022-12-13	41.81	42.06	40.85	41.03	629783
2022-12-14	40.78	41.84	40.78	41.13	661516
2022-12-15	40.65	40.96	40.46	40.71	541654
2022-12-16	40.50	40.75	39.47	40.22	1060414
2022-12-19	40.14	40.25	39.14	39.51	551745
2022-12-20	39.42	39.61	38.81	38.95	538723
2022-12-21	39.35	40.07	39.20	39.25	676246
2022-12-22	38.69	38.76	36.51	37.50	1321235
2022-12-23	37.32	38.40	37.16	38.31	529024
2022-12-27	38.35	38.64	37.91	38.27	679656
2022-12-28	38.16	38.34	37.36	37.12	754232
2022-12-29	37.45	38.02	37.32	37.73	618181
2022-12-30	37.53	37.75	37.02	37.72	689861
2023-01-03	37.91	38.22	36.70	36.86	838942
2023-01-04	37.29	38.46	37.03	37.24	906855
2023-01-05	36.94	37.00	36.14	36.18	710287
2023-01-06	36.32	37.20	36.32	37.10	507060
2023-01-09	37.15	37.92	37.05	37.14	552025
2023-01-10	37.01	37.54	36.81	37.43	431344
2023-01-11	37.92	39.02	37.65	39.01	868626
2023-01-12	39.24	39.79	38.80	39.67	638190
2023-01-13	39.49	40.11	39.24	39.86	835915
2023-01-17	39.99	40.87	39.80	40.83	626736
2023-01-18	41.00	41.13	40.09	40.12	494171
2023-01-19	39.78	39.90	39.29	39.77	426731
2023-01-20	39.80	40.41	39.40	40.39	324317
2023-01-23	40.50	41.52	40.18	41.42	433720
2023-01-24	41.15	41.64	40.96	41.37	364112
2023-01-25	41.20	41.58	41.01	41.45	361796
2023-01-26	41.65	42.06	41.48	42.03	355038
2023-01-27	42.11	43.08	42.03	42.41	883695
2023-01-30	42.07	42.45	41.51	41.78	588344
2023-01-31	41.74	42.61	41.63	42.48	690694
2023-02-01	42.27	42.94	41.55	42.66	468776
2023-02-02	42.98	43.99	42.78	43.51	581674
2023-02-03	42.80	43.03	42.15	42.69	789391
2023-02-06	42.30	43.06	41.93	42.97	475384
2023-02-07	42.70	43.41	42.33	43.13	560151
2023-02-08	43.06	43.29	42.70	42.77	451627
2023-02-09	43.25	43.32	41.90	42.10	565467
2023-02-10	42.07	42.45	41.93	42.40	224597
2023-02-13	42.44	43.20	42.37	43.09	318677
2023-02-14	42.60	43.23	42.28	42.58	294358
2023-02-15	42.23	43.17	42.00	43.13	320375
2023-02-16	42.58	43.21	42.37	42.50	368600
2023-02-17	42.37	42.50	41.82	42.31	297217
2023-02-21	42.01	42.25	41.34	41.63	401446
2023-02-22	41.79	42.27	41.54	41.66	421647
2023-02-23	41.97	42.25	41.28	42.13	457633
2023-02-24	41.57	41.81	40.52	40.66	565481
2023-02-27	41.15	41.71	40.84	41.04	355384
2023-02-28	40.98	41.34	40.80	40.84	530236
2023-03-01	40.61	40.90	40.33	40.64	404603
2023-03-02	40.42	40.69	40.18	40.64	308725
2023-03-03	40.82	41.32	40.72	41.28	358648
2023-03-06	41.39	41.52	40.92	40.93	366290
2023-03-07	40.99	41.04	40.29	40.38	303706
2023-03-08	40.40	40.81	40.17	40.39	288211
2023-03-09	40.23	40.45	39.05	39.11	473361
2023-03-10	39.11	39.19	37.35	37.66	539661
2023-03-13	37.30	38.65	37.18	38.25	701621
2023-03-14	39.17	39.77	38.35	38.77	586802
2023-03-15	38.12	38.95	37.88	38.52	822492
2023-03-16	38.17	38.19	36.87	37.20	565624
2023-03-17	37.01	37.01	35.59	35.71	1017607
2023-03-20	36.15	37.06	36.07	36.77	512646
2023-03-21	37.24	37.46	36.60	36.76	401787
2023-03-22	36.55	36.55	34.58	34.61	736133
2023-03-23	34.92	35.28	34.24	34.43	650860
2023-03-24	34.17	35.29	33.92	35.29	457788
2023-03-27	35.89	36.17	35.56	35.66	408994
2023-03-28	35.46	37.10	35.28	36.80	1551622
2023-03-29	37.04	37.26	36.72	36.91	711154
2023-03-30	37.36	37.60	36.81	36.98	688466
2023-03-31	37.25	38.14	37.25	38.10	587784
2023-04-03	38.11	38.63	38.03	38.43	542607
2023-04-04	38.63	38.70	37.84	38.51	479421
2023-04-05	38.36	38.61	37.58	37.77	581610
2023-04-06	37.99	38.26	37.60	38.25	353116
2023-04-10	38.15	38.79	38.01	38.76	542722
2023-04-11	38.96	40.03	38.84	39.70	699561
2023-04-12	40.13	40.14	38.93	39.02	693534
2023-04-13	39.01	39.65	38.72	39.58	580879
2023-04-14	39.73	40.09	39.00	39.64	551632
2023-04-17	39.70	39.78	39.13	39.76	721707
2023-04-18	39.75	39.85	39.40	39.51	270859
2023-04-19	39.29	40.47	39.21	40.45	460671
2023-04-20	40.00	40.47	40.00	40.31	288818
2023-04-21	40.43	40.71	39.71	40.16	712496
2023-04-24	40.19	40.42	39.67	40.41	443487
2023-04-25	40.13	40.83	40.13	40.74	597121
2023-04-26	40.63	40.87	40.23	39.96	530429
2023-04-27	39.59	42.08	39.02	41.71	1188281
2023-04-28	41.72	42.10	41.42	41.96	939857
2023-05-01	41.82	42.06	41.46	41.72	413656
2023-05-02	41.50	41.72	40.72	41.21	360739
2023-05-03	41.49	42.64	41.29	41.78	955433
2023-05-04	41.64	42.60	41.40	42.18	339464
2023-05-05	42.59	42.88	42.00	42.30	297717
2023-05-08	42.41	42.43	41.85	42.35	260010
2023-05-09	42.08	42.32	41.59	41.97	294701
2023-05-10	42.50	42.61	41.79	42.09	357633
2023-05-11	41.83	42.00	41.50	41.62	472125
2023-05-12	41.71	41.71	40.73	40.97	358146
2023-05-15	41.19	42.42	40.95	41.93	466781
2023-05-16	42.05	42.07	41.39	41.63	541022
2023-05-17	41.84	42.22	41.59	42.01	351293
2023-05-18	41.73	42.15	41.58	41.85	340614
2023-05-19	42.25	42.50	41.66	41.97	311001
2023-05-22	42.14	42.38	41.90	42.25	282004
2023-05-23	42.36	42.72	42.08	42.11	324776
2023-05-24	41.90	42.04	41.59	41.67	262168
2023-05-25	41.69	41.74	41.06	41.28	347458
2023-05-26	41.30	41.69	40.82	41.39	392912
2023-05-30	41.60	41.91	41.10	41.20	327165
2023-05-31	41.17	41.85	41.05	41.71	513864
2023-06-01	41.76	41.76	41.16	41.35	342359
2023-06-02	42.15	44.22	42.00	43.89	666296
2023-06-05	43.54	43.51	42.63	43.89	367485
2023-06-06	42.84	43.84	42.84	43.75	514132
2023-06-07	44.01	44.82	43.83	44.52	408704
2023-06-08	44.32	45.30	43.70	45.24	540059
2023-06-09	45.25	45.54	45.01	45.37	401134
2023-06-12	45.35	45.55	44.90	45.30	307778
2023-06-13	45.28	45.89	45.21	45.60	464538
2023-06-14	45.99	46.21	45.10	45.71	571399
2023-06-15	45.54	45.80	45.11	45.76	309771
2023-06-16	45.93	46.20	45.58	45.80	786521
2023-06-20	46.34	46.35	45.09	45.13	579410
2023-06-21	45.08	45.08	44.28	44.38	448744
2023-06-22	44.47	44.49	43.54	44.09	691948
2023-06-23	43.76	44.20	43.55	43.69	455201
2023-06-26	43.74	44.89	43.60	44.63	276174
2023-06-27	44.59	45.69	44.50	45.49	315223
2023-06-28	45.44	46.08	44.93	45.69	834870
2023-06-29	45.69	47.02	45.69	46.97	1023879
2023-06-30	47.26	47.32	46.13	46.80	778690
2023-07-03	46.75	47.35	46.69	47.24	237701
2023-07-05	47.07	47.71	46.52	47.21	458366
2023-07-06	46.59	47.19	46.05	47.03	464801
2023-07-07	46.89	47.50	46.89	47.12	674752
2023-07-10	47.06	47.41	46.95	47.25	378979
2023-07-11	47.50	47.60	46.39	46.59	1553844
2023-07-12	47.32	47.70	46.31	46.40	1151376
2023-07-13	46.41	46.69	45.62	45.98	2210530
2023-07-14	45.51	45.70	44.89	45.55	981153
2023-07-17	45.39	45.77	45.02	45.15	917509
2023-07-18	45.05	45.39	44.48	44.86	780851
2023-07-19	45.09	45.38	44.83	45.27	728757
2023-07-20	45.50	45.99	44.91	45.76	532510
2023-07-21	45.85	46.00	45.45	45.50	547107
2023-07-24	45.31	45.72	45.01	45.09	1023131
2023-07-25	45.27	45.36	44.32	44.60	974920
2023-07-26	44.62	45.04	44.35	44.46	675388
2023-07-27	44.56	44.97	44.09	43.83	922906
2023-07-28	44.17	44.30	43.41	43.69	564984
2023-07-31	43.83	44.72	43.74	44.64	653499
2023-08-01	44.37	45.31	44.23	45.01	570451
2023-08-02	44.72	44.92	44.26	44.35	323719
2023-08-03	44.36	44.45	42.70	43.01	884995
2023-08-04	43.01	43.68	42.80	43.12	422177
2023-08-07	43.15	43.68	43.13	43.64	342194
2023-08-08	43.21	43.41	42.91	43.04	285842
2023-08-09	42.90	42.98	42.56	42.67	519931
2023-08-10	42.78	43.17	42.62	42.98	470240
2023-08-11	42.81	42.99	42.51	42.82	289346
2023-08-14	42.19	42.83	42.02	42.79	846733
2023-08-15	42.33	43.25	42.33	43.16	1409123
2023-08-16	43.35	44.00	43.08	43.28	897749
2023-08-17	43.31	44.00	43.07	43.39	528687
2023-08-18	43.01	43.77	43.01	43.57	359796
2023-08-21	43.62	43.65	42.68	43.01	469923
2023-08-22	43.12	43.77	42.90	43.50	384289
2023-08-23	43.80	44.51	43.47	44.22	483212
2023-08-24	44.06	44.79	43.90	43.91	423530
2023-08-25	44.18	44.27	43.75	43.90	410521
2023-08-28	43.94	44.64	43.94	44.35	367362
2023-08-29	44.47	44.99	44.17	44.61	532687
2023-08-30	44.60	45.16	44.45	44.88	508468
2023-08-31	44.82	45.00	44.43	44.78	575846
2023-09-01	44.91	45.34	44.71	44.81	394306
2023-09-05	44.60	44.62	43.46	44.01	558805
2023-09-06	44.01	44.35	43.96	44.26	596577
2023-09-07	44.18	44.26	43.54	44.09	1037246
2023-09-08	44.25	44.41	44.03	44.22	426008
2023-09-11	44.33	44.40	43.51	43.65	404143
2023-09-12	43.39	43.58	43.05	43.27	405172
2023-09-13	43.20	43.29	42.40	42.56	456002
2023-09-14	43.00	43.42	42.78	42.95	584410
2023-09-15	42.75	42.92	42.21	42.60	1001116
2023-09-18	42.58	43.14	42.39	42.44	402872
2023-09-19	42.44	42.83	42.39	42.59	327288
2023-09-20	42.97	43.50	42.71	42.76	368373
2023-09-21	42.17	42.41	41.55	41.76	607646
2023-09-22	42.02	42.48	41.81	41.89	767643
2023-09-25	41.79	42.69	41.73	42.51	596661
2023-09-26	42.36	42.39	41.31	41.32	634137
2023-09-27	41.49	42.29	41.43	41.25	714131
2023-09-28	41.25	41.98	41.25	41.72	441283
2023-09-29	42.02	42.37	41.14	41.54	606249
2023-10-02	41.36	41.92	40.91	41.03	686964
2023-10-03	40.77	41.10	40.18	40.43	673270
2023-10-04	40.50	40.65	39.68	40.60	582085
2023-10-05	40.63	41.38	40.40	41.27	463003
2023-10-06	40.91	41.70	40.82	41.30	578190
2023-10-09	41.02	42.09	41.01	41.80	319061
2023-10-10	41.80	42.16	41.57	41.87	692682
2023-10-11	42.07	42.64	42.05	42.62	461833
2023-10-12	42.50	42.54	42.01	42.09	248021
2023-10-13	42.33	42.59	41.90	42.52	467067
2023-10-16	42.84	43.12	42.60	42.61	536076
2023-10-17	42.43	43.12	42.40	42.93	615172
2023-10-18	42.48	42.92	42.25	42.45	490796
2023-10-19	42.14	42.36	40.97	41.13	760584
2023-10-20	41.16	41.51	41.01	41.02	596469
2023-10-23	40.75	41.23	40.44	40.51	578300
2023-10-24	40.77	41.56	40.48	41.49	710307
2023-10-25	41.05	41.37	40.49	40.55	572493
2023-10-26	40.60	41.51	40.16	40.97	859485
2023-10-27	41.06	41.28	40.39	40.54	610498
2023-10-30	40.80	41.56	40.77	41.43	1032981
2023-10-31	41.69	42.75	41.63	42.70	741887
2023-11-01	42.80	43.65	42.62	43.64	607582
2023-11-02	44.08	45.38	44.08	45.24	585159
2023-11-03	45.65	47.03	45.65	46.71	930466
2023-11-06	46.57	46.69	45.73	45.97	600073
2023-11-07	46.04	46.04	45.42	45.49	677786
2023-11-08	45.71	45.84	44.62	44.69	636327
2023-11-09	44.95	45.16	44.52	44.65	524444
2023-11-10	45.00	45.14	44.38	45.09	382111
2023-11-13	44.77	44.80	44.21	44.46	544654
2023-11-14	45.50	46.73	45.50	46.07	920952
2023-11-15	46.09	46.63	45.63	45.98	614926
2023-11-16	46.01	46.14	45.35	45.37	767300
2023-11-17	45.86	46.05	45.30	45.90	793811
2023-11-20	45.89	45.95	45.37	45.55	378415
2023-11-21	45.26	45.45	44.63	44.87	599082
2023-11-22	45.30	45.42	45.02	45.13	502804
2023-11-24	45.06	45.66	45.00	45.60	126908
2023-11-27	45.48	45.48	44.78	44.88	792101
2023-11-28	44.76	45.20	44.56	44.50	1020228
2023-11-29	44.77	44.88	44.30	44.42	655090
2023-11-30	44.41	44.69	44.22	44.62	658986
2023-12-01	44.64	45.40	44.57	45.40	584405
2023-12-04	45.32	46.11	45.15	46.02	593601
2023-12-05	45.94	46.74	45.81	45.95	676177
2023-12-06	46.21	46.79	45.62	45.62	406064
2023-12-07	45.62	45.90	45.34	45.40	574423
2023-12-08	45.32	45.49	44.92	45.27	593241
2023-12-11	45.31	46.18	45.30	45.92	559440
2023-12-12	45.82	46.29	45.62	45.93	371043
2023-12-13	45.92	48.03	45.80	47.84	835194
2023-12-14	48.60	49.10	47.64	48.21	533051
2023-12-15	48.02	48.39	47.36	47.36	2068549
2023-12-18	48.36	48.36	47.59	48.03	496439
2023-12-19	48.28	48.54	47.92	48.41	440821
2023-12-20	48.42	48.98	47.83	47.83	566475
2023-12-21	48.30	48.56	48.06	48.52	343015
2023-12-22	48.68	49.03	48.26	48.40	268810
2023-12-26	48.50	48.91	48.48	48.62	314705
2023-12-27	48.62	49.07	48.44	48.71	377131
2023-12-28	48.51	49.06	48.45	49.02	254445
2023-12-29	48.81	49.02	48.43	48.45	392545
2024-01-02	48.30	48.97	48.17	48.75	375613
2024-01-03	48.20	48.39	47.31	47.39	579922
2024-01-04	47.47	47.88	47.36	47.48	380257
2024-01-05	47.27	48.23	47.15	47.79	472597
2024-01-08	47.81	48.28	47.80	48.11	386029
2024-01-09	47.68	47.89	47.50	47.83	367165
2024-01-10	48.01	48.32	47.66	47.80	302883
2024-01-11	47.75	47.80	47.35	47.50	319786
2024-01-12	47.98	48.03	47.37	47.51	210266
2024-01-16	47.30	47.56	46.95	47.17	594034
2024-01-17	46.80	47.03	45.83	46.22	568800
2024-01-18	46.28	46.49	45.02	45.23	598263
2024-01-19	45.43	45.44	44.81	45.06	758377
2024-01-22	45.00	45.40	44.66	44.76	787670
2024-01-23	45.06	45.20	44.53	44.98	525286
2024-01-24	45.50	45.53	44.26	44.42	451651
2024-01-25	45.11	45.18	44.47	44.60	319932
2024-01-26	44.74	45.14	44.65	45.14	495429
2024-01-29	45.22	45.87	44.96	45.51	656419
2024-01-30	45.39	45.43	44.68	44.94	341360
2024-01-31	45.00	45.38	44.24	44.27	483618
2024-02-01	44.22	44.26	43.34	44.09	788732
2024-02-02	43.60	43.81	42.93	42.99	553005
2024-02-05	42.62	42.99	42.15	42.78	689962
2024-02-06	42.78	43.62	42.75	42.93	528515
2024-02-07	43.05	43.25	42.42	43.00	518837
2024-02-08	42.95	43.45	42.58	42.59	1017050
2024-02-09	42.60	42.79	42.07	42.40	719064
2024-02-12	42.52	42.87	42.39	42.59	550183
2024-02-13	41.97	41.97	41.08	41.62	706555
2024-02-14	41.82	42.09	41.47	41.90	536578
2024-02-15	42.29	42.70	42.12	42.54	454121
2024-02-16	42.15	42.54	41.95	42.18	531973
2024-02-20	42.01	42.55	41.82	42.51	612112
2024-02-21	42.54	42.70	42.29	42.58	615120
2024-02-22	42.70	42.96	42.52	42.81	627157
2024-02-23	42.80	43.45	42.75	42.87	569439
2024-02-26	42.78	42.81	41.95	41.97	609607
2024-02-27	42.20	42.35	41.24	41.23	1747510
2024-02-28	41.04	41.83	41.00	41.40	909897
2024-02-29	42.19	42.19	40.64	41.08	1601638
2024-03-01	41.25	41.77	41.06	41.76	771792
2024-03-04	41.79	42.08	41.42	42.00	685619
2024-03-05	41.72	41.90	41.37	41.51	654967
2024-03-06	41.79	42.06	41.65	42.03	918077
2024-03-07	42.25	42.66	42.19	42.38	555441
2024-03-08	42.75	43.07	42.59	42.61	446512
2024-03-11	42.60	42.97	42.45	42.51	793621
2024-03-12	42.39	43.02	42.18	42.89	554502
2024-03-13	42.69	42.94	42.15	42.18	587977
2024-03-14	42.02	42.19	41.25	41.59	605339
2024-03-15	41.26	41.72	41.20	41.35	1565655
2024-03-18	41.39	42.04	41.31	41.45	669429
2024-03-19	41.45	42.11	41.26	42.09	761075
2024-03-20	41.88	42.00	41.43	41.68	1143309
2024-03-21	41.93	42.27	41.46	41.83	638549
2024-03-22	41.97	41.98	41.28	41.41	713277
2024-03-25	41.60	41.71	41.31	41.34	587898
2024-03-26	41.47	41.61	41.37	41.18	586381
2024-03-27	41.50	42.23	41.50	42.18	494342
2024-03-28	42.33	42.69	42.12	42.45	542588
2024-04-01	42.44	42.49	41.80	41.82	453537
2024-04-02	41.50	41.55	40.79	40.93	717115
2024-04-03	40.87	40.93	40.58	40.69	679733
2024-04-04	41.00	41.95	40.97	41.42	1173718
2024-04-05	41.18	41.49	40.94	41.42	657160
2024-04-08	41.61	41.85	41.34	41.72	473864
2024-04-09	41.80	42.48	41.75	42.43	404078
2024-04-10	41.59	41.61	40.70	40.77	729912
2024-04-11	41.00	41.14	40.77	40.98	710712
2024-04-12	40.77	41.01	40.54	40.68	724733
2024-04-15	40.84	40.90	40.09	40.41	763852
2024-04-16	40.24	40.26	39.68	39.76	681996
2024-04-17	39.98	40.32	39.66	40.05	808274
2024-04-18	40.23	40.43	39.98	40.42	577729
2024-04-19	40.41	40.65	40.25	40.41	559314
2024-04-22	40.45	40.77	40.25	40.53	931412
2024-04-23	40.50	41.17	40.48	41.12	529226
2024-04-24	40.99	41.22	40.75	41.16	567062
2024-04-25	41.00	41.24	40.57	41.12	650164
2024-04-26	41.23	41.45	40.93	40.71	542029
2024-04-29	40.98	41.32	40.91	41.04	709493
2024-04-30	40.86	41.10	40.56	40.59	858891
2024-05-01	40.71	41.47	40.48	41.06	596749
2024-05-02	41.54	42.49	41.08	42.10	812339
2024-05-03	42.50	42.65	41.87	42.00	546372
2024-05-06	42.23	42.45	41.53	41.67	662134
2024-05-07	41.92	42.31	41.47	41.49	898860
2024-05-08	41.30	41.53	40.95	41.41	506034
2024-05-09	41.65	41.85	41.29	41.46	422208
2024-05-10	41.58	41.74	41.35	41.55	623375
2024-05-13	41.84	42.37	41.83	42.27	443022
2024-05-14	42.70	43.39	42.70	43.25	931880
2024-05-15	43.65	43.76	43.11	43.26	709861
2024-05-16	43.39	43.50	42.67	42.80	503679
2024-05-17	42.89	42.89	42.50	42.57	683186
2024-05-20	41.69	42.38	41.56	41.75	918110
2024-05-21	41.62	41.85	41.60	41.74	481741
2024-05-22	41.68	41.70	41.30	41.39	530437
2024-05-23	41.30	41.32	40.48	40.48	524742
2024-05-24	40.73	40.80	40.42	40.62	443167
2024-05-28	40.79	41.00	40.46	40.49	529784
2024-05-29	40.18	40.29	40.02	40.11	515405
2024-05-30	40.41	40.64	40.28	40.35	472394
2024-05-31	40.60	41.19	40.46	41.04	704563
2024-06-03	40.82	41.17	40.70	41.10	476715
2024-06-04	40.90	41.25	40.81	41.14	434642
2024-06-05	41.14	41.17	40.62	40.79	309351
2024-06-06	40.62	41.15	40.60	41.11	298742
2024-06-07	40.65	40.76	40.44	40.46	389109
2024-06-10	40.20	40.37	40.02	40.27	411805
2024-06-11	40.08	40.19	39.87	39.91	734865
2024-06-12	40.73	41.01	40.14	40.17	490378
2024-06-13	40.24	40.75	40.11	40.50	523597
2024-06-14	40.30	40.44	40.05	40.33	641868
2024-06-17	40.13	40.74	40.04	40.65	451666
2024-06-18	40.77	41.02	40.62	40.67	630376
2024-06-20	40.67	41.12	40.60	41.00	534979
2024-06-21	41.07	41.25	40.72	40.81	1319410
2024-06-24	40.93	41.59	40.79	41.28	620403
2024-06-25	41.30	41.49	41.07	41.34	468819
2024-06-26	41.12	41.42	40.95	41.20	709796
2024-06-27	41.34	41.74	41.15	41.44	447472
2024-06-28	41.63	41.99	41.40	41.98	900223
2024-07-01	41.76	41.92	41.02	41.26	505896
2024-07-02	41.40	41.63	41.31	41.55	455485
2024-07-03	41.73	41.91	41.43	41.48	192313
2024-07-05	41.48	41.65	41.22	41.57	928679
2024-07-08	41.62	42.01	41.60	41.60	335316
2024-07-09	41.49	41.71	41.38	41.44	514799
2024-07-10	41.66	41.73	41.45	41.67	386535
2024-07-11	42.18	42.72	42.06	42.49	428834
2024-07-12	42.75	43.32	42.70	43.12	626875
2024-07-15	43.35	43.53	43.12	43.40	749818
2024-07-16	43.67	44.12	43.61	44.09	535224
2024-07-17	44.00	44.85	43.92	44.47	756848
2024-07-18	44.23	44.90	43.81	43.90	767224
2024-07-19	43.96	44.38	43.74	43.93	637566
2024-07-22	43.88	45.43	43.66	44.96	1000452
2024-07-23	45.23	45.53	44.82	45.20	539340
2024-07-24	45.22	45.38	43.97	43.98	850507
2024-07-25	44.27	45.25	44.14	44.71	608621
2024-07-26	45.04	45.53	44.87	45.30	531259
2024-07-29	45.56	45.74	45.15	45.66	463811
2024-07-30	45.76	45.91	45.43	45.45	435891
2024-07-31	45.38	45.90	45.00	45.00	855740
2024-08-01	45.43	45.91	44.40	45.26	1061400
2024-08-02	45.13	45.39	44.01	44.63	742204
2024-08-05	42.86	44.16	42.29	43.52	955543
2024-08-06	43.53	44.76	43.42	44.47	486903
2024-08-07	44.69	45.34	43.96	44.03	509450
2024-08-08	44.03	44.24	43.53	43.61	516869
2024-08-09	43.62	43.72	43.30	43.50	364014
2024-08-12	43.39	43.43	42.87	43.09	535448
2024-08-13	43.43	44.22	43.15	43.88	528366
2024-08-14	44.09	44.46	43.93	44.23	584803
2024-08-15	44.50	44.90	44.38	44.50	538121
2024-08-16	44.50	44.60	44.12	44.47	448267
2024-08-19	44.52	45.70	44.52	45.58	668587
2024-08-20	45.54	45.54	45.17	45.35	422470
2024-08-21	45.83	46.20	45.45	46.20	581140
2024-08-22	46.22	46.69	46.18	46.68	557663
2024-08-23	47.00	47.78	46.72	47.59	811999
2024-08-26	47.71	47.88	47.33	47.56	594543
2024-08-27	47.24	47.53	47.13	47.35	393269
2024-08-28	47.32	47.78	47.26	47.49	430153
2024-08-29	47.62	47.67	47.06	46.85	467311
2024-08-30	47.09	47.53	46.84	47.47	528103
2024-09-03	47.14	48.09	47.14	47.56	592814
2024-09-04	47.54	48.04	47.50	47.96	361361
2024-09-05	48.10	48.63	47.69	47.72	402106
2024-09-06	47.72	47.89	47.12	47.34	552213
2024-09-09	47.30	47.91	47.21	47.66	452946
2024-09-10	47.71	47.88	47.14	47.45	474231
2024-09-11	47.10	47.83	46.75	47.67	513510
2024-09-12	47.68	47.86	47.48	47.67	549040
2024-09-13	47.88	48.86	47.85	48.73	501935
2024-09-16	48.93	49.23	48.65	48.85	450439
2024-09-17	49.17	49.17	48.39	48.50	388451
2024-09-18	48.72	49.63	48.51	48.67	523465
2024-09-19	49.15	49.18	48.26	48.73	461387
2024-09-20	48.62	48.81	48.30	48.71	939902
2024-09-23	49.02	49.54	48.89	49.38	682323
2024-09-24	49.14	50.26	49.14	49.58	722576
2024-09-25	49.63	49.72	49.16	49.18	538944
2024-09-26	49.33	49.38	48.47	48.63	483834
2024-09-27	49.09	49.18	48.54	48.27	438945
2024-09-30	48.45	49.06	48.19	49.04	609115
2024-10-01	48.87	48.87	48.23	48.32	389755
2024-10-02	48.00	48.42	47.66	47.81	567492
2024-10-03	47.78	47.84	47.22	47.61	282908
2024-10-04	47.58	47.93	47.43	47.72	432769
2024-10-07	47.60	48.04	47.26	47.89	536527
2024-10-08	48.00	48.10	47.42	47.70	324507
2024-10-09	47.68	47.97	47.46	47.89	302524
2024-10-10	47.75	48.00	47.40	47.60	362405
2024-10-11	47.88	48.25	47.74	48.19	304851
2024-10-14	48.20	48.97	47.87	48.79	431831
2024-10-15	48.99	49.49	48.70	48.99	482517
2024-10-16	49.18	49.58	49.13	49.39	417602
2024-10-17	49.38	49.38	48.71	48.76	386032
2024-10-18	48.83	48.99	48.56	48.87	372059
2024-10-21	48.73	48.93	47.74	47.79	397878
2024-10-22	47.74	48.04	47.61	47.62	385633
2024-10-23	47.54	47.90	47.22	47.23	383357
2024-10-24	47.28	47.55	47.08	47.12	302581
2024-10-25	47.28	47.36	46.35	46.43	458820
2024-10-28	46.77	47.20	46.77	47.05	392170
2024-10-29	46.79	47.06	46.45	46.84	357524
2024-10-30	47.04	47.58	46.88	47.26	428730
2024-10-31	46.57	47.53	45.32	45.37	715869
2024-11-01	45.57	45.83	44.72	44.84	474020
2024-11-04	44.94	45.75	44.94	45.30	404527
2024-11-05	45.22	45.64	44.95	45.58	379335
2024-11-06	46.06	46.15	44.30	44.68	790550
2024-11-07	44.69	45.08	44.41	44.65	411688
2024-11-08	44.75	45.47	44.74	45.29	436658
2024-11-11	45.30	45.73	45.20	45.61	355720
2024-11-12	45.29	45.91	45.25	45.40	477625
2024-11-13	45.57	45.92	44.78	44.94	388709
2024-11-14	44.78	45.03	44.09	44.24	542247
2024-11-15	44.37	44.72	43.94	44.29	513655
2024-11-18	44.01	44.51	43.98	44.45	323988
2024-11-19	44.15	44.74	43.84	44.64	394684
2024-11-20	44.38	44.73	44.10	44.28	436358
2024-11-21	44.38	44.97	44.31	44.80	393638
2024-11-22	44.98	45.32	44.91	45.02	455006
2024-11-25	45.26	45.95	45.19	45.63	568034
2024-11-26	45.45	45.64	45.12	45.25	427569
2024-11-27	45.54	46.14	45.54	45.50	396219
2024-11-29	45.72	46.01	45.30	45.37	331203
2024-12-02	45.37	45.65	45.10	45.27	438573
2024-12-03	45.44	45.44	44.48	44.98	394330
2024-12-04	44.98	45.10	44.71	45.03	554710
2024-12-05	44.84	45.13	44.68	44.99	414919
2024-12-06	45.24	45.24	44.79	45.10	342687
2024-12-09	45.00	45.56	45.00	45.22	722033
2024-12-10	45.29	45.29	44.50	44.57	527823
2024-12-11	44.60	44.96	44.35	44.56	514130
2024-12-12	44.36	44.98	44.36	44.75	423055
2024-12-13	44.74	45.23	44.70	45.12	529135
2024-12-16	45.01	45.33	44.82	45.20	475672
2024-12-17	44.94	45.47	44.72	44.89	454672
2024-12-18	44.85	45.28	43.11	43.18	719617
2024-12-19	43.25	43.84	43.14	43.17	713141
2024-12-20	43.22	44.04	43.22	43.59	1525025
2024-12-23	43.36	43.77	43.34	43.65	410699
2024-12-24	43.56	43.88	43.56	43.79	189774
2024-12-26	43.50	44.34	43.50	44.15	515893
2024-12-27	43.91	44.40	43.76	43.90	513656
2024-12-30	43.70	44.27	43.32	43.93	711881
2024-12-31	44.18	44.56	43.96	44.28	563706
2025-01-02	44.27	44.54	43.89	43.98	465947
2025-01-03	44.00	44.58	43.82	44.56	471576
2025-01-06	44.44	44.88	44.22	44.70	672053
2025-01-07	44.77	45.35	44.29	44.92	998068
2025-01-08	44.78	45.18	44.40	44.93	695606
2025-01-10	44.37	44.67	43.75	44.30	724296
2025-01-13	44.30	45.11	44.12	45.07	557384
2025-01-14	45.18	45.58	45.04	45.51	775202
2025-01-15	46.61	46.71	45.60	45.60	575503
2025-01-16	45.66	46.67	45.66	46.65	482015
2025-01-17	46.66	47.15	46.65	46.85	466916
2025-01-21	47.15	47.72	46.98	47.60	628445
2025-01-22	47.40	47.59	46.58	46.59	702356
2025-01-23	46.60	46.65	46.02	46.49	673821
2025-01-24	46.54	47.68	46.54	47.67	581044
2025-01-27	47.78	48.62	47.68	48.42	786772
2025-01-28	48.16	48.58	46.84	47.01	548924
2025-01-29	47.14	47.21	46.24	46.30	381872
2025-01-30	46.78	46.90	46.17	46.40	572896
2025-01-31	46.43	46.64	45.79	46.10	555238
2025-02-03	45.50	46.28	44.84	46.12	735064
2025-02-04	45.78	46.91	45.51	46.76	670613
2025-02-05	46.94	47.90	46.85	47.47	636513
2025-02-06	47.50	47.80	47.29	47.72	522031
2025-02-07	47.64	47.98	47.34	47.69	656582
2025-02-10	47.69	47.82	47.29	47.59	535780
2025-02-11	47.42	47.71	47.10	47.59	561355
2025-02-12	46.80	47.49	46.75	47.46	473110
2025-02-13	47.71	48.80	47.46	48.73	600399
2025-02-14	48.93	49.26	48.25	48.26	438720
2025-02-18	48.30	49.07	48.19	48.97	597971
2025-02-19	48.81	49.41	48.60	49.19	657907
2025-02-20	49.00	49.61	48.85	49.54	574736
2025-02-21	49.79	49.84	49.03	49.43	1036197
2025-02-24	49.65	50.39	49.15	50.21	793639
2025-02-25	50.20	50.84	50.07	50.78	1013775
2025-02-26	50.72	51.37	50.70	51.31	991748
2025-02-27	51.81	53.59	51.45	51.84	1346096
2025-02-28	51.83	53.12	51.59	53.07	1142549
2025-03-03	53.00	54.25	52.97	53.81	1001845
2025-03-04	53.45	53.90	52.91	52.95	901550
2025-03-05	52.66	53.61	52.29	53.38	758159
2025-03-06	53.00	53.15	52.44	52.80	667587
2025-03-07	52.77	53.66	52.62	53.20	697399
2025-03-10	53.66	54.25	52.60	52.68	1121826
2025-03-11	53.05	53.23	51.70	52.01	1190348

Explore More About EPR

Coins representing dividend payouts and trends

EPR Dividend History

Discover EPR Properties'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

EPR Stock Split History

Discover EPR Properties'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

EPR Historical Prices

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

Web Analytics