GL Historical Prices

Summary

Key Stock Metrics

38.95

(April 11, 2024)

52-Week Low

131.39

(March 3, 2025)

52-Week High

132.00

(February 22, 2024)

All-Time High

123.53

(March 11, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-01	26.50	27.12	26.38	26.87	207598
1993-06-02	27.00	27.81	27.00	27.69	274995
1993-06-03	27.69	27.69	27.50	27.62	216999
1993-06-04	27.62	27.87	27.56	27.62	129798
1993-06-07	27.56	27.56	26.69	26.69	116199
1993-06-08	26.69	26.94	26.63	26.69	155596
1993-06-09	26.81	26.94	26.31	26.50	235395
1993-06-10	26.56	26.56	26.13	26.19	232996
1993-06-11	26.50	26.63	26.25	26.50	304200
1993-06-14	26.25	26.50	26.25	26.31	121995
1993-06-15	26.25	26.31	26.00	26.13	110997
1993-06-16	26.25	26.38	25.75	26.13	195196
1993-06-17	26.13	26.13	25.81	26.00	348795
1993-06-18	25.87	26.06	25.87	26.00	404199
1993-06-21	26.13	26.44	26.00	26.44	292396
1993-06-22	26.56	26.87	26.44	26.75	486396
1993-06-23	26.50	26.81	26.50	26.56	235800
1993-06-24	26.56	26.87	26.56	26.69	331398
1993-06-25	26.81	26.87	26.69	26.75	120397
1993-06-28	26.75	26.81	26.63	26.75	221197
1993-06-29	26.81	26.87	26.63	26.63	193797
1993-06-30	26.63	26.63	26.50	26.56	66195
1993-07-01	26.44	26.44	26.31	26.44	123997
1993-07-02	26.13	26.19	25.94	26.06	108198
1993-07-06	26.13	26.13	25.81	25.87	177997
1993-07-07	25.87	26.13	25.87	26.06	94396
1993-07-08	26.44	27.00	26.31	26.94	151596
1993-07-09	26.94	26.94	26.87	26.94	141997
1993-07-12	26.94	27.12	26.81	27.12	342198
1993-07-13	27.00	27.31	27.00	27.31	117598
1993-07-14	27.31	27.44	27.19	27.44	199197
1993-07-15	27.31	27.37	27.19	27.37	146596
1993-07-16	27.37	27.56	27.37	27.50	109998
1993-07-19	27.44	27.94	27.44	27.94	175198
1993-07-20	27.81	28.00	27.75	27.94	64998
1993-07-21	27.87	28.12	27.81	28.06	239998
1993-07-22	28.06	28.25	27.75	27.87	180598
1993-07-23	27.87	28.50	27.87	28.50	177597
1993-07-26	28.38	28.50	27.94	27.94	107199
1993-07-27	27.81	27.81	27.37	27.44	114196
1993-07-28	27.56	27.94	27.50	27.87	103995
1993-07-29	27.94	28.56	27.87	28.44	207396
1993-07-30	28.50	28.69	28.31	28.44	162999
1993-08-02	28.44	28.94	28.44	28.94	129600
1993-08-03	28.81	28.94	28.75	28.87	128799
1993-08-04	28.81	28.87	28.69	28.75	64197
1993-08-05	28.69	29.37	28.69	29.31	145395
1993-08-06	29.19	29.25	29.06	29.25	121198
1993-08-09	29.00	29.37	29.00	29.25	89397
1993-08-10	29.12	29.44	29.12	29.25	48195
1993-08-11	29.25	29.25	28.94	29.12	235800
1993-08-12	29.19	29.25	28.75	28.75	78795
1993-08-13	28.75	28.87	28.38	28.87	119398
1993-08-16	28.87	29.06	28.81	29.06	96795
1993-08-17	29.00	29.06	28.75	28.75	196798
1993-08-18	28.81	29.25	28.81	29.19	125797
1993-08-19	29.12	29.25	28.87	28.87	81396
1993-08-20	28.75	28.87	28.56	28.81	228798
1993-08-23	28.81	28.94	28.63	28.63	57798
1993-08-24	28.63	29.00	28.50	29.00	186399
1993-08-25	29.00	29.00	28.63	28.69	155596
1993-08-26	28.69	29.06	28.63	28.87	83799
1993-08-27	28.75	28.87	28.69	28.81	32197
1993-08-30	28.75	28.94	28.75	28.87	74196
1993-08-31	28.94	28.94	28.63	28.87	136597
1993-09-01	28.81	29.44	28.81	29.37	173196
1993-09-02	29.31	29.50	29.06	29.06	188199
1993-09-03	28.94	29.19	28.94	29.06	81000
1993-09-07	29.06	29.06	28.19	28.25	143797
1993-09-08	28.25	28.50	28.00	28.50	299997
1993-09-09	28.12	28.38	28.12	28.25	77197
1993-09-10	28.19	29.12	28.19	29.06	223798
1993-09-13	29.12	29.62	29.12	29.62	132597
1993-09-14	29.44	29.62	29.37	29.62	194197
1993-09-15	29.56	29.62	29.37	29.56	135000
1993-09-16	29.62	29.87	29.56	29.75	113197
1993-09-17	29.37	29.75	29.37	29.69	416398
1993-09-20	29.56	29.69	29.12	29.12	110196
1993-09-21	29.12	29.12	28.75	28.81	72999
1993-09-22	28.81	29.06	28.56	28.69	105196
1993-09-23	28.75	28.87	28.38	28.44	118197
1993-09-24	28.44	28.44	28.31	28.44	95998
1993-09-27	28.44	28.69	28.44	28.69	69597
1993-09-28	28.69	28.69	28.50	28.63	82395
1993-09-29	28.56	28.69	28.50	28.50	130995
1993-09-30	28.44	28.63	28.25	28.25	118800
1993-10-01	28.25	28.31	27.69	27.81	135198
1993-10-04	27.56	27.69	27.19	27.69	113998
1993-10-05	27.75	27.75	27.00	27.06	165195
1993-10-06	27.06	27.12	26.50	26.50	232996
1993-10-07	26.63	26.81	26.63	26.69	139995
1993-10-08	26.87	26.94	26.75	26.94	349200
1993-10-11	26.94	27.25	26.75	26.75	396396
1993-10-12	26.44	26.75	26.44	26.63	298395
1993-10-13	26.50	26.56	25.87	26.00	351999
1993-10-14	26.06	26.81	26.06	26.81	295996
1993-10-15	27.50	27.50	27.19	27.25	191196
1993-10-18	27.19	27.19	26.69	26.75	118197
1993-10-19	26.63	26.69	25.87	26.06	237798
1993-10-20	26.00	26.00	25.00	25.31	646996
1993-10-21	25.25	25.38	24.63	25.06	618196
1993-10-22	25.13	25.31	25.06	25.13	290596
1993-10-25	25.13	25.13	24.63	24.75	297598
1993-10-26	24.63	24.63	22.50	23.00	1449598
1993-10-27	23.19	23.56	22.69	22.88	946998
1993-10-28	22.94	23.19	22.69	23.00	472995
1993-10-29	23.00	23.19	22.81	23.19	301797
1993-11-01	23.19	23.25	23.00	23.13	176998
1993-11-02	23.19	23.25	23.06	23.25	272196
1993-11-03	23.13	23.19	21.63	21.69	413595
1993-11-04	21.69	21.94	21.25	21.31	554598
1993-11-05	21.00	21.13	20.56	20.75	76198
1993-11-08	21.25	21.50	21.25	21.44	351999
1993-11-09	21.94	22.25	21.44	21.44	464598
1993-11-10	21.50	21.50	21.13	21.13	284998
1993-11-11	21.13	21.44	21.06	21.19	640998
1993-11-12	21.06	21.19	20.94	21.13	290196
1993-11-15	21.25	21.38	21.19	21.25	221197
1993-11-16	21.19	21.38	21.06	21.25	243796
1993-11-17	21.25	21.31	20.88	21.06	233595
1993-11-18	21.06	21.25	20.75	21.19	210996
1993-11-19	21.13	21.44	20.94	21.44	174996
1993-11-22	21.44	21.50	21.00	21.13	217197
1993-11-23	21.06	21.63	21.06	21.44	369000
1993-11-24	21.31	21.69	21.31	21.63	216796
1993-11-26	21.63	21.81	21.63	21.75	69196
1993-11-29	22.06	22.06	21.88	21.94	284598
1993-11-30	21.94	22.06	21.94	22.00	275998
1993-12-01	21.94	22.13	21.94	22.00	298800
1993-12-02	22.06	22.31	22.00	22.19	212197
1993-12-03	22.19	22.19	21.94	22.06	157198
1993-12-06	21.94	22.25	21.94	22.19	271395
1993-12-07	22.19	22.19	21.94	22.13	372397
1993-12-08	22.06	22.56	22.06	22.56	200196
1993-12-09	22.50	22.50	22.25	22.25	144000
1993-12-10	21.94	22.06	21.75	21.88	182799
1993-12-13	22.00	22.00	21.75	21.81	216000
1993-12-14	21.81	21.88	21.50	21.75	904198
1993-12-15	21.75	21.88	21.69	21.81	282397
1993-12-16	21.94	22.38	21.94	22.38	166797
1993-12-17	22.25	22.63	22.19	22.38	245799
1993-12-20	22.38	22.38	21.94	22.19	290596
1993-12-21	21.88	22.00	21.50	21.88	401998
1993-12-22	21.94	21.94	21.50	21.81	206797
1993-12-23	21.88	22.06	21.75	21.75	190597
1993-12-27	21.81	22.13	21.75	22.13	224199
1993-12-28	22.13	22.50	22.13	22.44	136800
1993-12-29	22.44	22.94	22.44	22.75	108198
1993-12-30	22.75	22.75	22.25	22.38	133200
1993-12-31	22.25	22.81	22.25	22.50	111996
1994-01-03	22.31	22.50	22.31	22.50	165600
1994-01-04	22.50	23.38	22.50	22.75	393997
1994-01-05	22.75	22.75	22.38	22.44	155196
1994-01-06	22.38	22.63	22.38	22.63	320998
1994-01-07	22.63	22.63	22.31	22.63	328599
1994-01-10	22.69	22.81	22.50	22.75	284598
1994-01-11	22.88	23.00	22.75	22.75	316395
1994-01-12	22.81	22.94	22.69	22.94	154395
1994-01-13	22.81	22.88	22.50	22.56	221400
1994-01-14	22.56	22.94	22.56	22.69	143595
1994-01-17	22.69	22.69	22.50	22.56	392598
1994-01-18	22.56	22.81	22.50	22.69	140400
1994-01-19	22.69	23.00	22.69	22.81	164196
1994-01-20	22.88	23.31	22.81	23.25	163395
1994-01-21	23.25	23.25	23.00	23.00	511798
1994-01-24	22.94	23.13	22.31	22.38	382396
1994-01-25	22.44	24.00	22.44	23.88	561397
1994-01-26	23.88	23.88	23.38	23.44	284796
1994-01-27	23.38	23.50	23.25	23.50	159597
1994-01-28	23.50	23.69	23.38	23.63	138397
1994-01-31	23.69	24.13	23.69	23.81	238396
1994-02-01	23.81	23.88	23.69	23.69	137799
1994-02-02	23.69	23.69	23.38	23.50	122998
1994-02-03	23.38	23.88	23.00	23.88	463396
1994-02-04	23.88	24.56	23.88	24.38	536400
1994-02-07	24.38	24.75	23.88	23.88	299398
1994-02-08	23.75	23.81	23.25	23.38	439996
1994-02-09	23.44	23.50	23.19	23.50	444996
1994-02-10	23.38	23.38	23.19	23.19	473796
1994-02-11	23.06	23.25	22.69	22.94	432198
1994-02-14	22.88	23.06	22.88	23.00	277798
1994-02-15	23.06	23.13	23.00	23.00	288198
1994-02-16	23.13	23.13	22.88	22.88	233595
1994-02-17	22.88	23.06	22.75	23.06	308398
1994-02-18	23.00	23.00	22.13	22.38	523395
1994-02-22	22.50	22.50	22.13	22.38	205596
1994-02-23	22.50	22.50	21.69	22.06	214798
1994-02-24	21.81	21.88	21.44	21.50	253800
1994-02-25	21.31	21.56	21.25	21.50	232398
1994-02-28	21.50	21.75	21.44	21.50	266400
1994-03-01	21.50	21.63	21.25	21.63	237397
1994-03-02	21.44	21.50	21.38	21.38	486999
1994-03-03	21.38	21.44	20.81	21.13	199800
1994-03-04	20.88	21.25	20.69	21.25	512199
1994-03-07	21.31	21.31	21.13	21.13	89397
1994-03-08	21.13	21.25	21.00	21.25	245398
1994-03-09	21.13	21.25	21.00	21.19	187798
1994-03-10	21.13	21.31	21.06	21.13	153396
1994-03-11	21.06	21.19	20.88	20.94	146596
1994-03-14	21.06	21.06	20.81	20.94	164196
1994-03-15	21.06	21.44	20.94	20.94	169596
1994-03-16	20.94	21.25	20.88	21.25	155799
1994-03-17	21.38	21.63	21.31	21.44	220995
1994-03-18	21.44	21.88	21.25	21.50	488997
1994-03-21	21.50	21.56	21.25	21.38	142398
1994-03-22	21.50	21.63	21.25	21.50	183195
1994-03-23	21.56	21.63	21.25	21.25	154800
1994-03-24	21.25	21.25	20.94	20.94	126198
1994-03-25	20.75	20.75	20.50	20.50	292995
1994-03-28	20.56	21.00	20.56	20.75	132597
1994-03-29	20.69	20.88	20.63	20.81	201195
1994-03-30	20.69	20.75	20.38	20.38	182398
1994-03-31	20.38	20.38	19.75	20.13	362398
1994-04-04	19.81	19.81	19.06	19.38	264397
1994-04-05	19.38	19.63	19.25	19.38	348597
1994-04-06	19.38	19.56	18.94	19.38	586998
1994-04-07	19.31	19.38	19.19	19.31	369396
1994-04-08	19.25	19.50	19.13	19.13	360598
1994-04-11	19.13	19.44	19.06	19.25	387796
1994-04-12	19.31	19.31	19.06	19.13	257998
1994-04-13	19.13	19.63	19.13	19.63	353799
1994-04-14	19.63	20.19	19.38	19.38	346599
1994-04-15	19.38	19.38	19.13	19.13	174195
1994-04-18	19.13	19.19	18.50	18.56	281799
1994-04-19	18.81	19.06	18.63	18.75	226998
1994-04-20	18.75	19.13	18.63	18.94	310995
1994-04-21	19.06	19.75	19.00	19.44	368199
1994-04-22	19.44	19.69	19.44	19.56	339795
1994-04-25	19.50	19.56	19.44	19.50	878796
1994-04-26	19.63	19.63	18.75	18.81	133996
1994-04-28	19.06	19.13	18.69	18.69	335196
1994-04-29	18.69	18.75	18.50	18.69	284400
1994-05-02	18.69	19.06	18.38	19.00	129996
1994-05-03	19.00	19.00	18.63	18.88	144198
1994-05-04	18.81	18.88	18.50	18.88	279999
1994-05-05	19.00	19.31	18.94	19.06	229396
1994-05-06	19.06	19.06	18.94	19.00	162396
1994-05-09	19.00	19.44	19.00	19.25	185197
1994-05-10	19.25	19.31	19.13	19.13	302796
1994-05-11	19.19	19.44	19.13	19.31	189396
1994-05-12	19.31	19.63	19.31	19.56	228996
1994-05-13	19.50	19.56	19.50	19.56	122197
1994-05-16	19.56	19.63	19.38	19.50	203796
1994-05-17	19.38	19.88	19.38	19.88	285399
1994-05-18	19.88	19.88	19.44	19.81	430798
1994-05-19	19.81	19.81	19.63	19.69	145197
1994-05-20	19.88	20.25	19.88	20.19	357795
1994-05-23	20.13	20.25	20.06	20.13	208197
1994-05-24	20.19	20.25	20.06	20.06	143797
1994-05-25	20.13	20.13	19.69	19.94	178596
1994-05-26	20.06	20.50	20.00	20.50	468198
1994-05-27	20.44	20.81	20.44	20.75	122598
1994-05-31	21.13	21.13	20.88	20.94	205596
1994-06-01	20.88	21.38	20.88	21.00	527598
1994-06-02	21.00	21.13	20.88	20.88	306000
1994-06-03	20.94	21.25	20.81	21.00	291996
1994-06-06	21.00	21.13	20.63	20.63	288999
1994-06-07	20.75	21.13	20.56	21.00	307800
1994-06-08	21.06	21.06	20.94	21.00	219397
1994-06-09	20.94	21.00	20.81	20.88	52398
1994-06-10	20.88	20.94	20.81	20.88	41998
1994-06-13	20.88	20.88	20.69	20.75	168997
1994-06-14	20.75	20.88	20.50	20.63	117999
1994-06-15	20.56	20.56	20.06	20.44	178596
1994-06-16	20.50	20.50	19.94	20.19	274995
1994-06-17	20.25	20.38	20.06	20.06	282600
1994-06-20	19.88	19.94	19.50	19.50	219195
1994-06-21	19.63	19.69	19.50	19.63	314797
1994-06-22	19.50	19.94	19.44	19.63	95197
1994-06-23	19.63	19.94	19.56	19.94	151398
1994-06-24	19.81	19.88	19.63	19.63	120996
1994-06-27	19.50	19.69	19.50	19.50	98397
1994-06-28	19.56	19.56	19.31	19.38	80397
1994-06-29	19.50	19.81	19.19	19.69	147600
1994-06-30	19.63	19.63	19.44	19.50	172998
1994-07-01	19.56	19.63	19.44	19.56	103797
1994-07-05	19.50	19.69	19.50	19.50	106596
1994-07-06	19.50	19.50	19.38	19.38	485397
1994-07-07	19.31	19.44	19.25	19.31	851796
1994-07-08	19.31	19.44	19.25	19.38	238797
1994-07-11	19.38	19.44	19.25	19.31	205798
1994-07-12	19.31	19.31	19.19	19.25	98397
1994-07-13	19.31	19.31	19.19	19.19	216796
1994-07-14	19.25	19.38	19.25	19.31	145395
1994-07-15	19.25	19.44	19.19	19.31	222997
1994-07-18	19.38	19.44	19.31	19.44	76198
1994-07-19	19.44	19.50	19.38	19.44	121797
1994-07-20	19.44	19.56	19.19	19.19	202599
1994-07-21	19.44	19.50	19.19	19.19	330597
1994-07-22	19.19	19.25	19.00	19.19	335398
1994-07-25	19.19	19.31	19.13	19.31	72598
1994-07-26	19.31	19.44	19.25	19.44	174996
1994-07-27	19.38	19.44	19.31	19.44	528997
1994-07-28	19.38	19.38	19.19	19.25	192996
1994-07-29	19.25	19.56	19.25	19.44	348597
1994-08-01	19.44	19.81	19.44	19.63	184396
1994-08-02	19.63	20.06	19.63	19.75	170397
1994-08-03	19.81	19.88	19.63	19.88	149598
1994-08-04	19.88	20.31	19.88	20.06	144198
1994-08-05	19.94	20.06	19.75	20.00	213196
1994-08-08	20.06	20.13	19.94	20.00	200997
1994-08-09	20.06	20.25	20.00	20.19	153198
1994-08-10	20.19	20.38	20.19	20.25	225598
1994-08-11	20.25	20.25	20.13	20.25	123997
1994-08-12	20.25	20.38	20.25	20.31	61798
1994-08-15	20.38	20.38	20.19	20.25	74398
1994-08-16	20.25	20.31	20.19	20.31	272196
1994-08-17	20.25	20.44	20.25	20.25	84600
1994-08-18	20.25	20.31	20.25	20.25	93600
1994-08-19	20.31	20.31	20.19	20.31	518400
1994-08-22	20.19	20.31	20.19	20.25	85995
1994-08-23	20.31	20.44	20.25	20.38	130599
1994-08-24	20.50	20.56	20.25	20.44	99396
1994-08-25	20.50	20.69	20.44	20.69	98595
1994-08-26	20.75	21.38	20.75	21.31	302598
1994-08-29	21.38	21.63	21.31	21.31	175198
1994-08-30	21.31	21.31	21.00	21.13	136800
1994-08-31	21.13	21.38	21.13	21.31	143397
1994-09-01	21.19	21.25	21.06	21.19	96399
1994-09-02	21.19	21.19	20.88	20.88	105196
1994-09-06	20.94	21.13	20.63	21.13	227596
1994-09-07	21.06	21.13	20.88	20.88	144796
1994-09-08	20.88	20.94	20.88	20.88	93397
1994-09-09	20.75	20.81	20.44	20.56	155596
1994-09-12	20.44	20.69	20.38	20.63	108598
1994-09-13	20.69	20.81	20.50	20.69	99598
1994-09-14	20.56	21.00	20.25	21.00	255195
1994-09-15	21.00	21.13	20.94	21.13	400995
1994-09-16	21.13	21.63	21.06	21.50	875799
1994-09-19	21.56	21.63	21.38	21.38	595998
1994-09-20	21.38	21.44	21.00	21.19	296397
1994-09-21	21.19	21.19	20.88	21.00	260397
1994-09-22	21.13	21.25	20.94	21.00	306598
1994-09-23	21.25	21.56	21.25	21.31	385398
1994-09-26	21.31	21.31	21.13	21.19	170595
1994-09-27	21.19	21.38	21.19	21.31	805599
1994-09-28	21.31	22.06	21.31	22.00	451597
1994-09-29	22.00	22.06	21.88	21.94	385398
1994-09-30	21.94	21.94	21.88	21.94	187996
1994-10-03	21.75	21.75	21.56	21.75	349996
1994-10-04	21.81	22.25	21.69	21.75	304798
1994-10-05	21.63	21.69	21.25	21.50	212998
1994-10-06	21.44	21.56	21.13	21.19	113598
1994-10-07	21.19	21.44	20.94	21.38	234000
1994-10-10	21.50	21.50	21.31	21.38	77796
1994-10-11	21.44	21.69	21.38	21.38	140598
1994-10-12	21.38	21.50	21.31	21.38	31995
1994-10-13	21.44	21.50	21.38	21.38	109800
1994-10-14	21.44	21.81	21.25	21.44	187596
1994-10-17	21.50	21.50	21.25	21.31	171000
1994-10-18	21.19	21.38	21.06	21.19	105399
1994-10-19	21.06	21.13	20.81	20.94	267399
1994-10-20	21.00	21.00	20.75	20.81	91395
1994-10-21	20.88	21.00	20.75	20.81	115398
1994-10-24	20.00	20.00	19.31	19.38	721998
1994-10-25	19.25	19.25	18.63	18.63	813600
1994-10-26	18.88	19.00	18.53	18.56	854397
1994-10-27	18.69	18.81	18.56	18.81	195196
1994-10-28	18.75	19.06	18.75	18.94	280800
1994-10-31	18.81	19.00	18.38	18.44	490797
1994-11-01	18.38	18.38	18.00	18.06	608796
1994-11-02	18.19	18.50	18.06	18.13	184797
1994-11-03	18.25	18.63	18.19	18.63	210397
1994-11-04	18.94	18.94	18.44	18.44	360999
1994-11-07	18.56	18.56	18.25	18.44	168795
1994-11-08	18.44	18.56	18.38	18.44	210600
1994-11-09	18.56	18.69	17.81	18.00	537196
1994-11-10	18.06	18.38	18.00	18.38	143797
1994-11-11	18.13	18.19	17.81	17.94	303795
1994-11-14	18.00	18.19	17.81	18.19	304200
1994-11-15	18.06	18.19	17.94	18.00	285997
1994-11-16	17.94	18.00	17.75	17.81	523998
1994-11-17	17.81	17.94	17.69	17.75	159196
1994-11-18	17.75	17.75	17.00	17.31	1161796
1994-11-21	17.44	17.50	17.06	17.13	256995
1994-11-22	17.00	17.13	16.69	16.69	166797
1994-11-23	16.56	16.69	16.25	16.44	426397
1994-11-25	16.75	16.75	16.38	16.38	145395
1994-11-28	16.44	16.44	16.19	16.31	467397
1994-11-29	16.38	16.38	16.19	16.31	369396
1994-11-30	16.31	16.81	16.25	16.56	312196
1994-12-01	16.56	16.88	16.50	16.69	324198
1994-12-02	16.63	17.06	16.63	17.06	231597
1994-12-05	17.06	17.44	17.06	17.19	201195
1994-12-06	17.13	17.19	16.94	17.13	212197
1994-12-07	17.00	17.31	16.94	17.31	198396
1994-12-08	17.19	17.31	16.94	17.06	408195
1994-12-09	16.81	17.19	16.81	17.06	549999
1994-12-12	16.94	17.06	16.88	17.00	335398
1994-12-13	17.00	17.13	16.94	17.06	441000
1994-12-14	17.06	17.19	17.00	17.19	188595
1994-12-15	17.19	17.38	17.13	17.38	410998
1994-12-16	17.75	17.94	17.56	17.75	540598
1994-12-19	17.63	17.94	17.56	17.94	163395
1994-12-20	17.81	17.81	17.69	17.81	288198
1994-12-21	17.81	17.88	17.69	17.69	228195
1994-12-22	17.69	17.75	17.25	17.56	331596
1994-12-23	17.69	17.81	17.50	17.50	204597
1994-12-27	17.50	17.69	17.50	17.56	161199
1994-12-28	17.50	17.75	17.38	17.50	208597
1994-12-29	17.50	17.56	17.31	17.50	197199
1994-12-30	17.38	17.50	17.25	17.44	230197
1995-01-03	17.31	17.44	17.13	17.44	104598
1995-01-04	17.50	17.69	17.38	17.69	205596
1995-01-05	17.69	17.81	17.63	17.75	238198
1995-01-06	17.75	17.75	17.56	17.63	215397
1995-01-09	17.56	17.63	17.44	17.50	136597
1995-01-10	17.56	17.88	17.50	17.50	297396
1995-01-11	17.69	17.69	17.50	17.63	276399
1995-01-12	17.56	17.94	17.56	17.88	241200
1995-01-13	17.88	18.44	17.88	18.25	596596
1995-01-16	18.31	18.81	18.25	18.75	364797
1995-01-17	18.88	19.06	18.88	18.88	505395
1995-01-18	18.88	18.88	18.50	18.88	275197
1995-01-19	18.81	18.81	18.38	18.50	272196
1995-01-20	18.44	18.63	18.38	18.63	187200
1995-01-23	18.38	18.75	18.38	18.75	189999
1995-01-24	18.75	18.94	18.63	18.94	140998
1995-01-25	18.94	19.38	18.94	19.31	281596
1995-01-26	19.25	19.50	19.25	19.44	460597
1995-01-27	19.44	19.63	19.44	19.56	142398
1995-01-30	19.63	19.69	19.50	19.63	159196
1995-01-31	19.56	19.56	19.38	19.50	97996
1995-02-01	19.63	20.00	19.56	19.94	443596
1995-02-02	19.94	20.56	19.56	20.56	581796
1995-02-03	20.44	20.56	20.13	20.38	506398
1995-02-06	20.38	20.75	20.25	20.56	502398
1995-02-07	20.38	20.69	20.38	20.63	487800
1995-02-08	20.69	20.69	20.44	20.50	349996
1995-02-09	20.38	20.81	20.31	20.81	293598
1995-02-10	20.81	20.88	20.38	20.44	786195
1995-02-13	20.38	20.69	20.38	20.69	135198
1995-02-14	20.81	20.88	20.69	20.81	84798
1995-02-15	20.81	20.88	20.75	20.88	81396
1995-02-16	20.88	20.88	20.63	20.81	102600
1995-02-17	20.81	21.13	20.75	20.94	443196
1995-02-21	20.88	20.94	20.81	20.88	247198
1995-02-22	20.81	21.03	20.81	21.00	356197
1995-02-23	21.19	21.38	21.06	21.19	254997
1995-02-24	21.25	21.31	21.13	21.13	106398
1995-02-27	21.13	21.31	21.06	21.31	292797
1995-02-28	21.31	21.31	20.81	20.94	85797
1995-03-01	21.00	21.00	20.75	20.81	196596
1995-03-02	20.56	20.81	20.50	20.81	207396
1995-03-03	20.50	20.69	20.50	20.63	113197
1995-03-06	20.56	20.69	20.44	20.63	189598
1995-03-07	20.63	20.63	20.31	20.56	140796
1995-03-08	20.56	20.63	20.13	20.13	118197
1995-03-09	20.25	20.50	20.19	20.44	222196
1995-03-10	20.44	21.06	20.38	21.06	416196
1995-03-13	21.06	21.06	20.81	20.94	198198
1995-03-14	20.94	21.06	20.88	20.88	251797
1995-03-15	20.94	20.94	20.56	20.56	242199
1995-03-16	20.56	20.69	20.31	20.31	271597
1995-03-17	20.38	20.38	20.06	20.19	517599
1995-03-20	20.44	20.94	20.31	20.94	223798
1995-03-21	21.00	21.13	20.88	20.94	168597
1995-03-22	20.94	20.94	20.44	20.56	92997
1995-03-23	20.56	20.63	20.44	20.50	144396
1995-03-24	20.75	21.00	20.69	20.88	136197
1995-03-27	20.88	20.88	20.75	20.88	66798
1995-03-28	21.00	21.00	20.75	20.75	106596
1995-03-29	20.81	21.00	20.81	20.94	254398
1995-03-30	21.00	21.06	20.94	20.94	124398
1995-03-31	20.94	20.94	20.56	20.75	284998
1995-04-03	20.56	20.81	20.50	20.75	159196
1995-04-04	20.69	20.81	20.63	20.81	139797
1995-04-05	20.81	20.88	20.69	20.69	93195
1995-04-06	20.50	20.81	20.31	20.81	301797
1995-04-07	20.94	21.00	20.88	20.94	297796
1995-04-10	20.81	20.81	20.56	20.75	140400
1995-04-11	20.88	20.88	20.44	20.44	247995
1995-04-12	20.31	20.44	20.25	20.38	122796
1995-04-13	20.44	20.63	20.31	20.56	69399
1995-04-17	20.63	20.75	20.50	20.50	395199
1995-04-18	20.56	20.56	20.44	20.50	131796
1995-04-19	20.50	20.50	20.31	20.50	172197
1995-04-20	20.50	20.50	20.38	20.38	80397
1995-04-21	20.44	20.44	20.19	20.19	186399
1995-04-24	20.19	20.25	19.75	20.13	256797
1995-04-25	19.88	19.94	19.69	19.75	339597
1995-04-26	19.75	19.81	19.50	19.50	435996
1995-04-27	19.56	19.56	19.13	19.44	544396
1995-04-28	19.56	19.56	19.25	19.50	90396
1995-05-01	19.56	19.56	19.19	19.31	189000
1995-05-02	19.38	19.50	19.00	19.06	196596
1995-05-03	19.19	19.50	19.13	19.44	200997
1995-05-04	19.50	19.81	19.38	19.38	133398
1995-05-05	19.50	19.50	19.25	19.31	193797
1995-05-08	19.19	19.38	19.13	19.31	108198
1995-05-09	19.31	19.44	19.13	19.31	214798
1995-05-10	19.44	19.63	19.44	19.56	282996
1995-05-11	19.50	19.56	19.31	19.50	115996
1995-05-12	19.56	19.69	19.44	19.63	288000
1995-05-15	19.56	19.94	19.56	19.88	365998
1995-05-16	20.00	20.00	19.75	19.81	179199
1995-05-17	19.88	19.88	19.75	19.81	125397
1995-05-18	19.75	19.75	19.56	19.69	203796
1995-05-19	19.56	19.63	19.50	19.63	203197
1995-05-22	19.63	20.00	19.63	20.00	284998
1995-05-23	20.06	20.31	20.06	20.31	344997
1995-05-24	20.25	20.38	19.88	19.94	256995
1995-05-25	19.88	19.94	19.50	19.63	339997
1995-05-26	19.69	19.69	19.44	19.56	189396
1995-05-30	19.63	19.81	19.56	19.75	110596
1995-05-31	19.88	19.94	19.50	19.94	172197
1995-06-01	19.94	20.00	19.69	19.81	177196
1995-06-02	19.81	20.06	19.69	20.06	383998
1995-06-05	20.00	20.19	20.00	20.13	267795
1995-06-06	19.88	20.13	19.88	20.00	168795
1995-06-07	19.94	20.00	19.81	19.94	362196
1995-06-08	19.81	19.88	19.63	19.63	149598
1995-06-09	19.56	19.63	19.38	19.50	183996
1995-06-12	19.63	19.81	19.63	19.69	126598
1995-06-13	19.69	19.94	19.63	19.81	66397
1995-06-14	19.75	19.88	19.63	19.88	61398
1995-06-15	19.88	19.88	19.56	19.63	408798
1995-06-16	19.75	19.88	19.63	19.75	292396
1995-06-19	19.75	19.94	19.75	19.88	118597
1995-06-20	19.88	19.88	19.69	19.75	175995
1995-06-21	19.81	19.94	19.69	19.88	85396
1995-06-22	19.94	19.94	19.69	19.88	298800
1995-06-23	19.81	19.81	19.50	19.56	480798
1995-06-26	19.31	19.75	19.19	19.25	742198
1995-06-27	19.19	19.25	18.81	18.81	479997
1995-06-28	18.88	19.06	18.88	19.00	657598
1995-06-29	18.88	18.94	18.75	18.94	301599
1995-06-30	18.69	18.94	18.69	18.88	193995
1995-07-03	18.75	18.88	18.69	18.88	67599
1995-07-05	18.63	18.69	18.38	18.69	412596
1995-07-06	19.06	19.06	18.75	18.94	285795
1995-07-07	19.00	19.31	18.94	19.31	212998
1995-07-10	19.25	19.50	19.19	19.44	396396
1995-07-11	19.31	19.38	19.13	19.31	218398
1995-07-12	19.31	19.44	19.31	19.38	257998
1995-07-13	19.44	19.63	19.38	19.56	260397
1995-07-14	19.56	19.63	19.38	19.50	260397
1995-07-17	19.50	19.63	19.44	19.56	229396
1995-07-18	19.63	19.63	19.19	19.25	254997
1995-07-19	19.19	19.25	19.13	19.19	202396
1995-07-20	19.13	19.31	19.13	19.31	160996
1995-07-21	19.25	19.31	19.13	19.19	258196
1995-07-24	19.13	19.19	19.00	19.00	277798
1995-07-25	19.13	19.38	19.13	19.19	129195
1995-07-26	19.25	19.50	19.25	19.38	297598
1995-07-27	19.38	19.44	19.31	19.44	93996
1995-07-28	19.44	19.50	19.19	19.44	227398
1995-07-31	19.31	19.31	19.19	19.25	69597
1995-08-01	19.31	19.31	19.25	19.31	132795
1995-08-02	19.31	19.69	19.25	19.38	435397
1995-08-03	19.38	19.44	19.25	19.44	169200
1995-08-04	19.50	19.50	19.38	19.38	294399
1995-08-07	19.50	19.50	19.13	19.13	205200
1995-08-08	19.19	19.31	19.19	19.25	238599
1995-08-09	19.13	19.25	19.13	19.19	177399
1995-08-10	19.19	19.50	19.19	19.25	165195
1995-08-11	19.25	19.31	19.13	19.25	116797
1995-08-14	19.25	19.44	19.19	19.44	130198
1995-08-15	19.38	19.69	19.25	19.69	125397
1995-08-16	19.56	19.88	19.50	19.69	229599
1995-08-17	19.81	19.81	19.38	19.38	90000
1995-08-18	19.44	19.50	19.38	19.38	246996
1995-08-21	19.44	19.50	19.38	19.38	214200
1995-08-22	19.56	19.81	19.44	19.63	292396
1995-08-23	19.63	19.63	19.31	19.31	245398
1995-08-24	19.38	19.44	19.25	19.31	244998
1995-08-25	19.38	19.63	19.38	19.63	155997
1995-08-28	19.69	19.88	19.63	19.88	93798
1995-08-29	19.88	20.00	19.81	20.00	227997
1995-08-30	19.94	20.00	19.88	20.00	104400
1995-08-31	20.06	20.44	20.00	20.00	229198
1995-09-01	20.00	20.19	20.00	20.19	55998
1995-09-05	20.19	20.31	20.00	20.31	180999
1995-09-06	20.31	20.44	20.31	20.38	108396
1995-09-07	20.50	20.50	20.31	20.50	146997
1995-09-08	20.50	20.88	20.44	20.88	503595
1995-09-11	20.88	20.88	20.50	20.69	343597
1995-09-12	20.75	20.88	20.44	20.88	333198
1995-09-13	20.88	20.94	20.75	20.94	276399
1995-09-14	20.94	21.00	20.81	20.88	244800
1995-09-15	21.00	21.13	20.81	21.00	414396
1995-09-18	20.94	21.00	20.88	21.00	64197
1995-09-19	20.88	21.06	20.81	21.00	184995
1995-09-20	21.06	21.13	21.00	21.06	248796
1995-09-21	21.13	21.13	20.69	20.69	116797
1995-09-22	20.75	20.81	20.56	20.56	213597
1995-09-25	20.56	20.69	20.25	20.69	272799
1995-09-26	20.75	21.00	20.69	20.94	266598
1995-09-27	20.88	21.13	20.81	21.13	168997
1995-09-28	21.06	21.06	20.88	21.06	163998
1995-09-29	21.00	21.13	20.94	21.06	337599
1995-10-02	21.06	21.38	21.06	21.13	159399
1995-10-03	21.25	21.44	21.25	21.38	289597
1995-10-04	21.13	21.19	21.00	21.13	115996
1995-10-05	21.25	21.25	21.00	21.19	102195
1995-10-06	21.06	21.19	21.06	21.13	482598
1995-10-09	21.13	21.56	21.00	21.56	312196
1995-10-10	21.56	21.88	21.56	21.81	805396
1995-10-11	21.81	22.19	21.81	22.19	405000
1995-10-12	22.19	22.25	21.88	22.00	277398
1995-10-13	22.06	22.06	21.88	22.00	256198
1995-10-16	22.00	22.38	21.94	22.38	168795
1995-10-17	22.38	22.38	22.06	22.13	199800
1995-10-18	22.13	22.13	21.81	21.88	239796
1995-10-19	21.88	22.06	21.69	22.06	104400
1995-10-20	21.81	22.00	21.50	21.81	323397
1995-10-23	21.69	21.81	21.50	21.75	121599
1995-10-24	21.69	21.69	21.44	21.56	110799
1995-10-25	21.31	21.69	21.31	21.63	171999
1995-10-26	21.50	21.50	20.69	20.81	498600
1995-10-27	20.75	20.94	20.69	20.94	454396
1995-10-30	20.88	21.00	20.81	20.81	325597
1995-10-31	20.88	20.94	20.75	20.75	183397
1995-11-01	20.69	20.88	20.63	20.88	222399
1995-11-02	20.94	21.00	20.88	21.00	230197
1995-11-03	21.00	21.00	20.88	21.00	96196
1995-11-06	20.88	20.88	20.63	20.88	99396
1995-11-07	20.94	20.94	20.50	20.63	90000
1995-11-08	20.75	21.00	20.69	21.00	173196
1995-11-09	21.00	21.00	20.56	20.88	406395
1995-11-10	20.81	20.88	20.69	20.75	74799
1995-11-13	20.75	20.94	20.75	20.81	98199
1995-11-14	20.81	20.88	20.63	20.63	685998
1995-11-15	20.63	20.81	20.56	20.75	283198
1995-11-16	20.75	20.75	20.56	20.69	354397
1995-11-17	20.75	20.75	20.44	20.63	471798
1995-11-20	20.56	20.63	20.44	20.50	573795
1995-11-21	20.50	20.63	20.44	20.44	412996
1995-11-22	20.50	20.63	20.50	20.50	613800
1995-11-24	20.63	20.81	20.63	20.75	29596
1995-11-27	20.75	20.94	20.63	20.88	264798
1995-11-28	20.81	21.00	20.75	20.94	680197
1995-11-29	21.06	21.19	21.00	21.19	466996
1995-11-30	21.13	21.38	21.13	21.25	195597
1995-12-01	21.38	21.44	21.19	21.31	122400
1995-12-04	21.38	21.69	21.38	21.50	188797
1995-12-05	21.69	21.75	21.44	21.69	251595
1995-12-06	21.69	21.88	21.69	21.88	289998
1995-12-07	21.94	22.06	21.88	21.94	342999
1995-12-08	21.94	22.00	21.81	22.00	245398
1995-12-11	22.00	22.13	21.94	22.00	184995
1995-12-12	22.06	22.25	22.06	22.19	176400
1995-12-13	22.25	22.31	22.06	22.31	93996
1995-12-14	22.25	22.31	21.81	21.94	108598
1995-12-15	21.94	22.00	21.63	21.88	555399
1995-12-18	21.69	22.13	21.69	22.00	121797
1995-12-19	21.88	22.13	21.75	22.00	217998
1995-12-20	21.94	22.13	21.69	21.69	220599
1995-12-21	21.69	22.31	21.69	22.25	279796
1995-12-22	22.25	22.50	22.06	22.38	498397
1995-12-26	22.50	22.56	22.31	22.38	83799
1995-12-27	22.44	22.63	22.38	22.38	117198
1995-12-28	22.38	22.38	22.13	22.31	205596
1995-12-29	22.44	22.63	22.25	22.63	216000
1996-01-02	22.50	22.56	22.19	22.50	203796
1996-01-03	22.44	22.81	22.38	22.81	262395
1996-01-04	22.81	23.00	22.63	22.63	396796
1996-01-05	22.75	22.81	22.63	22.75	371196
1996-01-08	22.81	22.94	22.81	22.94	122400
1996-01-09	22.81	22.88	22.44	22.44	360000
1996-01-10	22.31	22.31	21.25	21.25	441598
1996-01-11	21.44	22.00	21.38	21.75	247995
1996-01-12	21.75	21.88	21.56	21.63	319599
1996-01-15	21.63	21.63	21.44	21.50	188397
1996-01-16	21.50	21.63	21.44	21.56	612000
1996-01-17	21.56	22.06	21.50	21.88	184797
1996-01-18	22.13	22.38	21.94	22.31	822397
1996-01-19	22.25	22.50	22.25	22.44	272799
1996-01-22	22.44	22.56	22.44	22.50	361597
1996-01-23	22.50	22.56	22.38	22.50	379197
1996-01-24	22.56	22.69	22.44	22.56	264600
1996-01-25	22.50	22.56	22.50	22.56	176400
1996-01-26	22.50	22.63	22.50	22.56	166396
1996-01-29	22.50	22.75	22.50	22.56	416596
1996-01-30	22.69	22.75	22.50	22.69	124398
1996-01-31	22.75	23.69	22.69	23.56	329796
1996-02-01	24.25	24.94	23.25	23.81	736596
1996-02-02	23.88	23.88	23.44	23.50	203400
1996-02-05	23.44	23.44	23.06	23.31	138195
1996-02-06	23.44	23.94	23.44	23.81	242595
1996-02-07	23.94	23.94	23.38	23.63	192600
1996-02-08	23.69	24.06	23.56	23.88	283995
1996-02-09	23.94	24.00	23.69	24.00	230598
1996-02-12	24.00	24.25	23.94	24.25	209196
1996-02-13	24.19	24.31	24.06	24.13	208395
1996-02-14	24.13	24.25	23.56	23.88	153999
1996-02-15	23.94	24.06	23.81	23.88	85599
1996-02-16	23.88	23.94	23.44	23.56	211198
1996-02-20	23.56	23.56	23.13	23.19	81796
1996-02-21	23.06	23.56	23.06	23.56	100395
1996-02-22	23.81	23.81	23.38	23.50	165600
1996-02-23	23.75	23.81	23.50	23.75	194598
1996-02-26	23.94	23.94	23.50	23.56	136998
1996-02-27	23.50	23.50	23.25	23.44	145998
1996-02-28	23.44	23.56	23.44	23.44	150795
1996-02-29	23.38	23.44	23.19	23.19	226800
1996-03-01	23.31	23.69	23.06	23.69	235395
1996-03-04	23.75	23.94	23.56	23.88	214200
1996-03-05	23.81	23.81	23.50	23.81	155799
1996-03-06	23.75	23.94	23.56	23.94	254398
1996-03-07	23.88	24.00	23.63	23.94	191799
1996-03-08	23.94	23.94	22.63	22.75	328995
1996-03-11	22.63	23.13	22.50	22.94	359397
1996-03-12	22.88	22.94	22.25	22.56	353997
1996-03-13	22.69	22.69	22.25	22.44	274198
1996-03-14	22.56	22.69	22.25	22.25	383998
1996-03-15	22.38	22.38	22.00	22.00	398398
1996-03-18	22.25	22.81	22.19	22.75	307800
1996-03-19	22.75	22.81	22.69	22.81	143199
1996-03-20	22.81	22.88	22.69	22.81	248796
1996-03-21	22.81	22.88	22.56	22.63	302998
1996-03-22	22.75	22.75	22.56	22.69	410400
1996-03-25	22.63	22.69	22.31	22.56	210600
1996-03-26	22.56	22.56	22.38	22.44	150196
1996-03-27	22.38	22.44	22.25	22.44	251595
1996-03-28	22.31	22.44	22.31	22.31	541998
1996-03-29	22.44	22.50	22.25	22.50	418797
1996-04-01	22.44	22.63	22.31	22.63	136800
1996-04-02	22.44	22.56	22.44	22.50	184198
1996-04-03	22.50	22.50	22.06	22.31	270396
1996-04-04	22.06	22.19	21.88	22.06	364396
1996-04-08	22.06	22.06	21.38	21.63	204399
1996-04-09	21.63	21.81	21.31	21.44	844596
1996-04-10	21.44	21.50	20.63	20.81	230998
1996-04-11	20.81	20.88	20.63	20.75	278595
1996-04-12	20.63	21.13	20.63	20.75	249997
1996-04-15	20.81	21.00	20.75	20.81	329796
1996-04-16	20.81	20.94	20.56	20.81	245196
1996-04-17	20.88	21.19	20.81	21.13	310599
1996-04-18	21.19	21.56	21.00	21.00	387396
1996-04-19	21.13	21.44	21.06	21.25	250200
1996-04-22	21.63	21.75	21.50	21.56	237195
1996-04-23	21.56	21.56	21.31	21.50	247396
1996-04-24	21.63	21.63	21.38	21.50	282996
1996-04-25	21.50	21.81	21.44	21.75	284998
1996-04-26	21.69	21.81	21.63	21.69	180198
1996-04-29	21.69	21.75	21.50	21.50	172197
1996-04-30	21.50	21.63	21.44	21.50	128398
1996-05-01	21.44	21.69	21.44	21.63	132196
1996-05-02	21.50	21.50	21.19	21.25	121198
1996-05-03	21.19	21.19	20.75	20.88	168795
1996-05-06	21.00	21.06	20.63	21.00	196596
1996-05-07	20.94	21.13	20.63	20.63	119596
1996-05-08	20.50	21.44	20.50	21.38	296397
1996-05-09	21.19	21.38	21.06	21.31	157198
1996-05-10	21.75	21.88	21.50	21.56	231997
1996-05-13	21.63	21.63	21.31	21.44	151996
1996-05-14	21.44	21.50	21.25	21.50	336195
1996-05-15	21.44	21.44	21.19	21.38	203400
1996-05-16	21.38	21.38	21.06	21.25	226197
1996-05-17	21.31	21.44	21.25	21.25	126396
1996-05-20	21.38	21.75	21.31	21.63	174600
1996-05-21	21.75	21.75	21.56	21.63	91597
1996-05-22	21.88	21.94	21.25	21.50	180396
1996-05-23	21.44	21.69	21.38	21.69	232398
1996-05-24	21.69	21.94	21.63	21.81	146596
1996-05-28	21.81	21.94	21.06	21.31	154597
1996-05-29	21.44	21.56	21.13	21.25	117396
1996-05-30	21.31	21.50	21.25	21.44	123196
1996-05-31	21.50	21.50	21.31	21.31	88596
1996-06-03	21.38	21.38	21.13	21.19	93600
1996-06-04	21.19	21.38	21.19	21.31	99198
1996-06-05	21.38	21.50	21.31	21.50	183996
1996-06-06	21.50	21.50	21.25	21.38	153198
1996-06-07	21.13	21.25	20.69	21.06	130995
1996-06-10	21.19	21.19	20.81	21.00	258795
1996-06-11	21.00	21.13	20.88	21.00	291397
1996-06-12	21.00	21.06	20.88	20.94	145597
1996-06-13	20.94	21.06	20.88	20.88	155196
1996-06-14	20.88	21.00	20.88	21.00	81000
1996-06-17	21.00	21.06	20.94	20.94	207000
1996-06-18	21.00	21.06	20.94	21.00	207198
1996-06-19	21.13	21.25	21.00	21.25	188595
1996-06-20	21.25	21.38	21.13	21.19	231795
1996-06-21	21.38	21.38	21.13	21.19	298197
1996-06-24	21.31	21.50	21.25	21.44	200196
1996-06-25	21.31	21.38	21.25	21.25	184396
1996-06-26	21.38	21.44	21.38	21.44	145998
1996-06-27	21.38	21.56	21.25	21.56	165996
1996-06-28	21.50	21.88	21.50	21.88	310198
1996-07-01	21.94	21.94	21.75	21.88	86197
1996-07-02	21.88	21.94	21.88	21.94	208197
1996-07-03	21.94	21.94	21.81	21.94	229599
1996-07-05	21.75	21.75	20.69	20.75	168399
1996-07-08	20.88	21.31	20.75	20.81	146997
1996-07-09	20.88	21.00	20.75	20.81	246397
1996-07-10	20.94	20.94	20.50	20.88	272596
1996-07-11	21.00	21.06	20.63	20.69	156798
1996-07-12	20.56	20.81	20.50	20.56	254997
1996-07-15	20.69	20.88	20.38	20.38	159196
1996-07-16	20.31	20.56	20.13	20.38	172800
1996-07-17	20.69	20.75	20.19	20.31	133398
1996-07-18	20.44	20.63	20.31	20.63	153598
1996-07-19	20.50	20.50	20.25	20.38	200196
1996-07-22	20.31	20.56	20.25	20.50	129798
1996-07-23	20.63	20.63	20.50	20.50	142398
1996-07-24	20.50	20.75	20.44	20.75	222795
1996-07-25	20.75	20.81	20.50	20.50	119997
1996-07-26	20.50	20.69	20.50	20.69	168399
1996-07-29	20.69	21.19	20.63	21.19	272596
1996-07-30	21.13	21.19	20.25	20.94	467797
1996-07-31	20.94	21.31	20.94	21.31	392197
1996-08-01	21.38	21.69	21.31	21.38	665397
1996-08-02	21.50	21.69	21.44	21.56	823198
1996-08-05	21.81	21.94	21.75	21.88	145395
1996-08-06	21.75	21.94	21.63	21.63	392197
1996-08-07	21.75	21.88	21.56	21.88	171796
1996-08-08	21.88	21.88	21.56	21.69	462996
1996-08-09	21.75	21.81	21.69	21.81	971595
1996-08-12	21.81	21.81	21.56	21.63	151596
1996-08-13	21.56	21.88	21.56	21.81	136800
1996-08-14	21.69	21.75	21.56	21.75	143797
1996-08-15	21.75	21.75	21.50	21.63	120600
1996-08-16	21.63	21.94	21.63	21.75	114399
1996-08-19	21.81	21.81	21.69	21.75	116797
1996-08-20	21.69	21.88	21.63	21.81	108198
1996-08-21	21.81	21.94	21.56	21.63	199597
1996-08-22	21.63	21.63	21.56	21.63	148198
1996-08-23	21.56	21.75	21.31	21.38	216198
1996-08-26	21.31	21.38	21.25	21.38	66397
1996-08-27	21.44	21.50	21.38	21.44	146799
1996-08-28	21.44	21.50	21.31	21.31	106398
1996-08-29	21.31	21.50	21.13	21.25	332199
1996-08-30	21.31	21.38	21.25	21.25	216999
1996-09-03	21.13	21.44	20.75	21.38	208998
1996-09-04	21.44	21.50	21.19	21.25	99598
1996-09-05	21.25	21.44	21.13	21.13	63000
1996-09-06	21.13	21.69	21.13	21.63	269595
1996-09-09	21.75	22.19	21.69	22.19	326596
1996-09-10	22.19	22.19	21.88	22.13	385200
1996-09-11	22.06	22.38	21.94	22.19	182596
1996-09-12	22.31	22.44	22.25	22.25	59998
1996-09-13	22.44	22.44	22.31	22.44	133798
1996-09-16	22.44	22.44	22.31	22.38	92398
1996-09-17	22.38	22.50	22.19	22.31	147600
1996-09-18	22.38	22.44	22.31	22.31	85995
1996-09-19	22.31	22.50	22.31	22.44	181197
1996-09-20	22.50	22.50	22.31	22.44	219195
1996-09-23	22.31	22.56	22.31	22.50	173398
1996-09-24	22.50	22.56	22.44	22.56	211599
1996-09-25	22.56	22.63	22.50	22.63	232798
1996-09-26	22.69	23.13	22.69	23.06	679995
1996-09-27	23.13	23.13	22.69	22.94	142996
1996-09-30	22.94	23.12	22.88	22.94	141597
1996-10-01	22.88	22.94	22.75	22.94	230796
1996-10-02	22.88	22.94	22.81	22.94	209196
1996-10-03	22.81	23.00	22.81	22.88	329598
1996-10-04	22.88	23.16	22.88	23.13	264996
1996-10-07	23.25	23.31	23.13	23.19	159196
1996-10-08	23.25	23.38	23.13	23.31	141399
1996-10-09	23.38	23.38	23.19	23.25	137398
1996-10-10	23.31	23.63	23.25	23.56	378198
1996-10-11	23.56	23.81	23.56	23.81	326196
1996-10-14	23.75	23.94	23.75	23.88	138996
1996-10-15	23.94	24.06	23.88	24.00	234999
1996-10-16	24.00	24.00	23.88	23.94	290799
1996-10-17	23.88	24.13	23.75	23.81	281997
1996-10-18	23.81	24.19	23.75	24.06	244597
1996-10-21	24.19	24.31	23.94	24.19	220995
1996-10-22	24.25	24.25	24.06	24.06	270598
1996-10-23	23.94	24.13	23.75	24.06	117598
1996-10-24	23.94	23.94	23.75	23.88	392197
1996-10-25	23.75	23.88	23.75	23.88	327798
1996-10-28	23.88	24.09	23.69	23.69	132597
1996-10-29	23.69	24.13	23.69	24.06	198396
1996-10-30	24.13	24.13	23.81	24.00	235998
1996-10-31	23.88	24.25	23.88	24.19	210798
1996-11-01	24.13	24.25	23.88	23.94	203796
1996-11-04	23.88	24.50	23.88	24.25	162198
1996-11-05	24.44	24.63	24.44	24.56	354195
1996-11-06	24.44	24.75	24.38	24.75	240399
1996-11-07	24.69	24.94	24.69	24.94	157396
1996-11-08	24.94	25.00	24.50	24.69	244800
1996-11-11	24.69	24.75	24.38	24.50	126198
1996-11-12	24.44	24.88	24.31	24.75	282600
1996-11-13	24.63	24.88	24.63	24.88	344997
1996-11-14	24.94	24.94	24.75	24.94	210195
1996-11-15	25.00	25.19	24.88	25.13	428400
1996-11-18	25.06	25.13	25.00	25.13	162396
1996-11-19	25.13	25.50	25.13	25.31	358996
1996-11-20	25.38	25.38	25.06	25.25	211797
1996-11-21	25.25	25.69	25.19	25.50	391995
1996-11-22	25.50	25.56	25.31	25.38	331200
1996-11-25	25.44	25.44	25.19	25.38	266197
1996-11-26	25.38	25.69	25.31	25.69	531198
1996-11-27	25.69	26.06	25.69	25.81	327996
1996-11-29	25.94	26.06	25.87	26.00	54796
1996-12-02	26.00	26.00	25.31	25.44	125595
1996-12-03	25.44	25.63	25.38	25.38	221998
1996-12-04	25.38	25.63	25.25	25.38	295398
1996-12-05	25.38	25.50	24.94	25.44	621999
1996-12-06	25.13	25.38	24.88	25.25	153000
1996-12-09	25.31	25.56	25.19	25.50	201798
1996-12-10	25.50	25.81	25.44	25.81	220198
1996-12-11	25.56	25.75	25.38	25.69	311400
1996-12-12	25.69	25.81	25.50	25.56	244395
1996-12-13	25.31	25.38	25.13	25.25	2374398
1996-12-16	25.13	25.25	24.88	24.88	153396
1996-12-17	24.63	25.00	24.56	24.94	258399
1996-12-18	25.06	25.06	24.75	24.81	262197
1996-12-19	25.06	25.50	24.88	25.50	324000
1996-12-20	25.75	25.75	25.25	25.50	414598
1996-12-23	25.56	25.69	25.44	25.69	132997
1996-12-24	25.63	25.69	25.56	25.69	51196
1996-12-26	25.69	25.81	25.50	25.81	133996
1996-12-27	25.87	25.87	25.75	25.75	49995
1996-12-30	25.87	25.87	25.63	25.69	140796
1996-12-31	25.56	25.63	25.25	25.25	145597
1997-01-02	25.38	25.38	25.00	25.13	455197
1997-01-03	25.38	25.56	25.06	25.50	380997
1997-01-06	25.75	25.81	25.63	25.75	347400
1997-01-07	25.63	25.69	25.25	25.50	221598
1997-01-08	25.69	25.75	25.38	25.44	211797
1997-01-09	25.50	25.87	25.44	25.81	228195
1997-01-10	25.38	25.50	25.00	25.50	199197
1997-01-13	25.38	25.50	25.31	25.50	153396
1997-01-14	25.63	26.00	25.56	25.81	392197
1997-01-15	25.75	25.87	25.44	25.75	88996
1997-01-16	25.75	25.87	25.50	25.75	140400
1997-01-17	25.75	25.94	25.75	25.94	161199
1997-01-20	25.94	26.19	25.81	25.94	282195
1997-01-21	25.69	26.25	25.44	26.06	268798
1997-01-22	26.19	26.44	26.19	26.38	312597
1997-01-23	26.50	26.69	25.94	26.06	468999
1997-01-24	26.19	26.38	25.94	25.94	266598
1997-01-27	26.00	26.00	25.63	25.69	190998
1997-01-28	25.81	26.13	25.44	25.44	215199
1997-01-29	25.56	25.75	25.50	25.63	110997
1997-01-30	25.63	25.81	25.56	25.63	409797
1997-01-31	25.75	26.38	25.75	25.87	394596
1997-02-03	26.13	26.38	26.06	26.19	278397
1997-02-04	26.25	26.38	26.19	26.19	337396
1997-02-05	26.25	26.50	25.94	26.00	399397
1997-02-06	26.00	26.31	25.94	26.31	381195
1997-02-07	26.38	26.63	26.19	26.50	453397
1997-02-10	26.50	26.81	26.31	26.50	509796
1997-02-11	26.69	26.75	26.50	26.69	260397
1997-02-12	26.69	26.94	26.63	26.87	353196
1997-02-13	27.06	27.62	26.94	27.44	579798
1997-02-14	28.00	28.12	27.56	27.56	411399
1997-02-18	27.81	27.94	27.62	27.75	249399
1997-02-19	27.75	28.25	27.69	28.06	757998
1997-02-20	28.12	28.75	28.06	28.69	701595
1997-02-21	28.69	28.69	28.38	28.38	277200
1997-02-24	28.44	29.69	28.44	29.50	1058400
1997-02-25	29.56	29.56	29.25	29.50	535198
1997-02-26	29.50	29.56	29.25	29.56	564597
1997-02-27	29.44	29.44	29.19	29.37	565596
1997-02-28	29.37	29.50	29.37	29.44	607995
1997-03-03	29.31	29.44	29.19	29.25	402795
1997-03-04	29.19	29.50	29.12	29.19	709398
1997-03-05	29.19	29.56	29.19	29.44	326997
1997-03-06	29.50	29.94	29.31	29.44	582196
1997-03-07	29.50	29.94	29.50	29.81	540796
1997-03-10	29.87	30.31	29.69	30.31	627795
1997-03-11	30.31	30.94	30.31	30.81	396598
1997-03-12	30.81	30.81	30.37	30.50	378396
1997-03-13	30.19	30.25	29.62	29.62	402399
1997-03-14	29.62	29.94	29.50	29.50	280197
1997-03-17	29.50	29.75	29.12	29.75	358596
1997-03-18	29.75	30.06	29.62	29.69	343197
1997-03-19	29.56	29.56	29.19	29.25	251199
1997-03-20	29.25	29.31	29.06	29.19	180198
1997-03-21	29.25	29.56	29.12	29.25	420597
1997-03-24	29.37	29.44	29.00	29.19	188397
1997-03-25	29.12	29.44	29.00	29.19	368595
1997-03-26	29.19	29.44	29.12	29.31	144999
1997-03-27	29.37	29.37	28.25	28.31	309397
1997-03-31	28.06	28.25	27.62	27.69	301797
1997-04-01	27.44	27.81	27.37	27.62	221400
1997-04-02	27.37	28.06	27.37	27.44	271395
1997-04-03	27.37	27.44	26.87	26.94	412200
1997-04-04	26.81	27.44	26.81	27.00	537997
1997-04-07	27.00	27.56	27.00	27.37	759798
1997-04-08	27.44	27.75	27.31	27.75	242397
1997-04-09	27.81	27.94	27.19	27.25	297999
1997-04-10	27.06	27.56	27.06	27.44	266796
1997-04-11	27.37	27.37	26.50	26.56	263997
1997-04-14	26.50	26.63	26.25	26.63	211396
1997-04-15	27.25	27.56	27.06	27.44	403996
1997-04-16	27.50	27.50	27.25	27.25	354798
1997-04-17	27.31	27.44	26.94	27.00	184198
1997-04-18	26.94	27.25	26.87	27.19	170397
1997-04-21	27.44	27.81	27.44	27.69	482400
1997-04-22	27.75	28.25	27.44	28.12	576198
1997-04-23	28.12	28.44	28.12	28.44	956196
1997-04-24	28.50	29.31	28.50	28.75	960399
1997-04-25	28.75	29.62	28.56	29.25	628996
1997-04-28	29.31	30.37	29.31	30.06	438597
1997-04-29	30.12	30.94	30.12	30.88	895396
1997-04-30	30.75	31.25	30.69	31.19	434997
1997-05-01	31.12	31.12	30.63	30.94	487800
1997-05-02	30.94	32.00	30.81	31.94	603198
1997-05-05	32.06	32.31	31.56	32.00	439996
1997-05-06	32.00	32.44	31.87	32.00	277996
1997-05-07	32.06	32.31	31.69	31.94	302598
1997-05-08	31.81	32.69	31.75	32.06	295596
1997-05-09	31.94	32.44	31.94	32.25	189000
1997-05-12	32.25	33.12	32.25	33.06	302796
1997-05-13	32.81	32.81	32.00	32.38	336600
1997-05-14	32.25	33.12	32.25	33.00	259200
1997-05-15	33.00	33.00	32.63	32.75	367596
1997-05-16	32.63	32.63	31.75	32.25	331596
1997-05-19	32.19	32.81	32.12	32.56	200398
1997-05-20	32.44	32.44	31.81	32.00	352597
1997-05-21	32.12	32.56	31.37	31.56	488997
1997-05-22	31.62	32.06	31.50	31.62	420997
1997-05-23	31.62	32.38	31.62	32.25	156195
1997-05-27	32.12	32.12	31.62	31.94	172597
1997-05-28	31.94	32.19	31.81	32.19	112396
1997-05-29	32.06	32.19	31.87	31.94	210798
1997-05-30	31.87	32.94	31.87	32.94	271800
1997-06-02	32.88	33.25	32.81	33.19	479196
1997-06-03	33.19	33.94	33.12	33.87	426996
1997-06-04	33.81	34.06	33.69	33.75	452398
1997-06-05	33.87	34.00	33.75	33.87	857596
1997-06-06	33.87	34.44	33.69	34.12	409995
1997-06-09	34.19	34.31	34.06	34.19	540999
1997-06-10	34.12	35.00	34.12	34.81	343800
1997-06-11	34.75	34.81	34.25	34.63	252598
1997-06-12	34.75	36.12	34.75	36.00	286596
1997-06-13	35.87	36.00	35.44	35.56	237798
1997-06-16	35.50	35.69	35.19	35.50	113998
1997-06-17	35.37	35.44	35.13	35.25	243999
1997-06-18	36.00	36.19	35.75	36.06	612000
1997-06-19	36.00	36.12	35.94	36.12	277596
1997-06-20	36.12	36.37	36.06	36.31	426397
1997-06-23	36.19	36.19	35.50	35.50	280998
1997-06-24	35.53	36.12	35.37	35.84	578596
1997-06-25	35.97	36.47	35.78	36.00	361597
1997-06-26	35.87	36.25	35.59	35.72	201798
1997-06-27	35.56	36.72	35.56	36.12	608998
1997-06-30	36.06	36.25	35.37	35.62	168399
1997-07-01	35.50	36.37	35.31	35.50	495396
1997-07-02	35.50	36.25	35.50	36.25	461398
1997-07-03	36.56	37.09	36.56	36.91	218799
1997-07-07	37.00	37.53	36.81	36.91	542596
1997-07-08	36.81	37.56	36.72	36.88	517198
1997-07-09	36.97	37.34	36.00	36.12	341797
1997-07-10	36.16	37.28	36.16	37.09	257598
1997-07-11	37.00	37.44	37.00	37.06	261396
1997-07-14	37.19	37.37	36.72	36.81	226197
1997-07-15	36.75	37.75	36.75	37.75	325998
1997-07-16	37.66	38.16	37.13	38.03	399195
1997-07-17	38.03	38.37	37.69	37.91	399996
1997-07-18	37.72	37.75	37.25	37.56	647595
1997-07-21	37.56	38.16	37.53	38.03	319198
1997-07-22	38.03	38.81	38.03	38.78	332397
1997-07-23	40.00	40.00	39.38	39.62	472396
1997-07-24	39.50	39.53	39.09	39.50	260797
1997-07-25	39.50	39.56	39.25	39.25	432000
1997-07-28	39.25	39.44	38.88	38.91	369999
1997-07-29	38.88	39.06	38.69	39.06	511596
1997-07-30	38.94	39.50	38.94	39.44	358798
1997-07-31	39.47	39.87	39.38	39.81	349996
1997-08-01	39.78	39.84	38.69	39.03	321795
1997-08-04	38.81	39.00	38.56	38.88	162099
1997-08-05	38.88	39.00	38.06	38.38	263700
1997-08-06	38.44	39.06	38.25	39.00	331798
1997-08-07	39.00	39.19	38.44	38.44	181098
1997-08-08	38.19	38.38	37.06	37.19	270598
1997-08-11	37.25	38.19	37.25	38.19	158499
1997-08-12	38.44	38.44	36.81	36.88	298199
1997-08-13	36.81	37.31	36.81	37.19	279900
1997-08-14	37.31	37.88	36.56	36.56	250299
1997-08-15	36.06	36.56	35.75	35.75	214098
1997-08-18	35.75	35.75	34.81	35.63	253098
1997-08-19	35.88	37.38	35.88	37.06	283097
1997-08-20	37.00	37.63	36.94	37.63	150997
1997-08-21	37.44	37.56	35.56	36.56	407297
1997-08-22	36.31	37.00	35.50	35.75	209198
1997-08-25	36.00	36.13	34.94	35.56	347197
1997-08-26	36.13	37.63	36.00	37.38	458597
1997-08-27	37.13	37.44	36.50	37.13	353799
1997-08-28	37.06	38.63	37.06	38.19	354397
1997-08-29	38.06	38.75	37.44	37.88	273600
1997-09-02	37.63	39.88	37.56	39.81	211398
1997-09-03	39.81	39.81	38.50	38.63	209799
1997-09-04	38.69	39.94	38.69	39.13	125498
1997-09-05	39.13	39.88	39.00	39.31	185897
1997-09-08	39.88	39.94	39.13	39.50	154800
1997-09-09	39.38	39.63	39.00	39.19	171999
1997-09-10	38.81	39.13	38.44	38.44	254497
1997-09-11	38.19	38.63	37.94	38.38	203400
1997-09-12	38.50	39.44	38.38	39.44	171999
1997-09-15	39.31	39.88	39.19	39.56	136698
1997-09-16	39.94	41.63	39.88	41.63	430798
1997-09-17	41.38	41.38	40.25	40.75	299297
1997-09-18	40.50	40.69	40.13	40.44	266897
1997-09-19	40.19	40.44	39.63	40.06	289998
1997-09-22	40.06	41.13	40.00	41.13	208397
1997-09-23	41.38	41.38	40.19	40.31	102699
1997-09-24	40.31	41.25	39.19	39.75	228498
1997-09-25	39.44	39.69	38.63	39.13	175097
1997-09-26	39.13	39.63	39.00	39.44	3372698
1997-09-29	39.63	40.81	39.63	40.56	206399
1997-09-30	40.63	40.63	39.25	39.25	171497
1997-10-01	39.50	40.88	39.25	40.69	250598
1997-10-02	40.25	40.88	40.00	40.88	143597
1997-10-03	41.06	41.44	40.44	40.75	256297
1997-10-06	41.06	41.44	40.94	41.06	243798
1997-10-07	40.88	41.44	40.56	41.13	227198
1997-10-08	40.88	41.13	39.19	40.19	196998
1997-10-09	40.00	40.00	38.88	39.88	333900
1997-10-10	39.88	40.25	39.56	40.25	222797
1997-10-13	40.19	40.69	40.06	40.56	236598
1997-10-14	40.63	40.75	39.81	40.31	175398
1997-10-15	39.94	40.06	39.13	39.38	129798
1997-10-16	39.50	40.44	39.25	39.25	276797
1997-10-17	39.00	39.56	37.88	38.69	231198
1997-10-20	38.94	39.75	38.75	39.75	110898
1997-10-21	40.13	40.50	39.94	40.50	260199
1997-10-22	40.50	40.81	40.06	40.50	192197
1997-10-23	40.06	40.25	39.75	39.81	351398
1997-10-24	39.88	40.75	39.38	40.69	396900
1997-10-27	40.44	40.69	37.63	37.63	291197
1997-10-28	35.81	40.06	35.19	39.94	494698
1997-10-29	39.81	41.75	39.81	40.56	573599
1997-10-30	40.25	40.25	39.63	40.00	521597
1997-10-31	40.00	40.13	39.25	40.13	360099
1997-11-03	39.88	40.88	39.88	40.88	358798
1997-11-04	40.63	40.88	40.25	40.75	331299
1997-11-05	40.63	41.25	40.56	41.00	297198
1997-11-06	40.75	40.81	39.75	40.63	157997
1997-11-07	39.25	39.94	39.25	39.88	171999
1997-11-10	39.75	40.13	39.50	39.88	163298
1997-11-11	39.88	40.25	39.81	40.25	93498
1997-11-12	39.88	40.13	39.25	39.63	142299
1997-11-13	39.19	40.31	39.13	40.00	145199
1997-11-14	40.19	40.25	39.75	40.00	173497
1997-11-17	40.25	41.13	40.06	40.88	606600
1997-11-18	40.94	40.94	39.50	39.88	157198
1997-11-19	39.63	40.06	39.50	39.81	273998
1997-11-20	40.00	40.94	39.88	39.94	518400
1997-11-21	40.31	41.44	40.25	41.00	424298
1997-11-24	41.06	41.25	40.19	40.19	235098
1997-11-25	40.31	40.50	39.88	40.06	169598
1997-11-26	40.31	41.00	40.25	40.50	157398
1997-11-28	40.50	41.00	40.50	41.00	142897
1997-12-01	41.25	41.88	39.75	41.00	702900
1997-12-02	41.25	42.81	41.00	41.44	233399
1997-12-03	41.44	41.69	40.81	41.44	237298
1997-12-04	41.50	41.69	40.94	41.00	286200
1997-12-05	41.00	41.69	41.00	41.44	121799
1997-12-08	41.19	41.75	41.13	41.38	78399
1997-12-09	41.13	41.38	40.88	41.06	204300
1997-12-10	41.31	41.75	40.94	41.44	208597
1997-12-11	41.81	42.13	40.69	40.81	177599
1997-12-12	41.00	41.63	40.88	41.13	242199
1997-12-15	41.50	42.38	41.50	41.63	260498
1997-12-16	41.50	41.88	41.25	41.50	258698
1997-12-17	41.63	42.25	41.13	42.06	94599
1997-12-18	42.06	42.06	40.69	40.69	216497
1997-12-19	39.63	40.38	39.06	40.13	317297
1997-12-22	40.06	41.50	40.06	40.88	217397
1997-12-23	41.13	41.13	39.56	39.63	180900
1997-12-24	39.44	39.75	38.88	38.88	159898
1997-12-26	39.13	39.75	39.13	39.50	52398
1997-12-29	39.75	41.31	39.50	40.94	139799
1997-12-30	41.13	42.69	41.06	42.44	407497
1997-12-31	42.44	42.50	41.50	42.19	109998
1998-01-02	42.25	42.63	41.94	42.19	150797
1998-01-05	42.13	42.81	41.63	42.44	198000
1998-01-06	41.94	42.63	41.44	42.00	232798
1998-01-07	41.88	42.06	41.50	41.94	226298
1998-01-08	41.88	42.63	41.38	41.44	243000
1998-01-09	41.31	41.50	39.13	39.19	255899
1998-01-12	38.25	40.00	38.25	39.94	324697
1998-01-13	39.94	40.69	39.81	40.69	175997
1998-01-14	41.75	41.75	40.75	41.44	225900
1998-01-15	41.31	42.75	41.00	42.38	343298
1998-01-16	41.50	42.31	41.31	41.94	179698
1998-01-20	41.69	42.88	41.63	42.75	169299
1998-01-21	42.75	44.25	42.56	43.00	238997
1998-01-22	42.88	42.94	41.75	42.19	113400
1998-01-23	41.94	42.00	40.94	41.63	172998
1998-01-26	41.63	42.38	41.56	41.56	145800
1998-01-27	41.56	43.25	41.38	42.44	234697
1998-01-28	42.38	42.88	41.94	42.00	148297
1998-01-29	42.13	43.06	41.69	42.38	651998
1998-01-30	43.38	43.38	41.56	41.75	250798
1998-02-02	41.94	42.50	41.75	42.50	463398
1998-02-03	42.38	42.63	41.50	42.63	229500
1998-02-04	42.38	42.63	42.06	42.56	220398
1998-02-05	42.63	42.75	41.50	41.94	310599
1998-02-06	42.50	42.88	41.00	42.06	375599
1998-02-09	42.31	42.94	41.94	42.81	555399
1998-02-10	42.63	43.06	42.13	42.50	591997
1998-02-11	42.50	42.50	41.19	42.00	399899
1998-02-12	41.88	41.94	41.25	41.50	210798
1998-02-13	41.25	41.81	41.00	41.63	399600
1998-02-17	41.50	41.75	40.88	41.00	364997
1998-02-18	41.13	41.38	40.50	40.88	818597
1998-02-19	41.00	41.75	40.94	41.75	732899
1998-02-20	41.50	43.19	41.38	43.06	722297
1998-02-23	42.94	43.94	42.50	43.44	338197
1998-02-24	43.19	45.00	43.19	44.38	652097
1998-02-25	45.00	47.25	44.88	46.19	723600
1998-02-26	46.31	46.88	45.56	46.75	385499
1998-02-27	46.75	47.00	46.31	46.75	543397
1998-03-02	46.38	47.56	46.38	47.06	301398
1998-03-03	46.94	47.56	46.19	46.56	603299
1998-03-04	46.31	46.31	45.50	46.00	327798
1998-03-05	45.75	45.75	44.75	45.50	473598
1998-03-06	45.56	46.00	45.50	45.94	481500
1998-03-09	45.94	46.00	45.81	45.94	346500
1998-03-10	45.69	46.00	45.38	46.00	298698
1998-03-11	45.94	46.38	45.38	45.94	377498
1998-03-12	45.69	46.44	45.63	45.81	147899
1998-03-13	45.81	45.94	44.88	45.06	263497
1998-03-16	44.94	45.50	44.75	45.25	389598
1998-03-17	45.19	47.50	45.00	46.88	469998
1998-03-18	46.88	47.50	46.50	47.50	122699
1998-03-19	47.50	47.50	46.88	47.25	235698
1998-03-20	47.25	47.81	47.00	47.63	305698
1998-03-23	46.75	47.13	46.06	46.25	335898
1998-03-24	46.25	46.94	45.56	45.94	326999
1998-03-25	46.50	47.81	46.50	46.81	291600
1998-03-26	46.19	46.56	45.00	46.06	351900
1998-03-27	47.50	47.50	45.50	46.25	278898
1998-03-30	46.25	47.25	45.38	45.75	236700
1998-03-31	45.94	47.00	45.31	45.81	268798
1998-04-01	45.81	46.38	45.13	45.81	282899
1998-04-02	45.69	46.56	45.19	46.31	761699
1998-04-03	46.50	48.19	46.50	47.69	422399
1998-04-06	47.94	49.06	47.88	48.69	289899
1998-04-07	48.38	48.44	46.63	47.25	513299
1998-04-08	47.00	47.81	47.00	47.13	377498
1998-04-09	47.06	47.81	46.50	47.25	268598
1998-04-13	47.00	48.00	46.75	47.81	245497
1998-04-14	47.63	48.75	47.50	48.25	290598
1998-04-15	48.13	48.63	47.25	48.50	353598
1998-04-16	48.69	48.94	48.13	48.50	341100
1998-04-17	48.50	49.81	48.31	49.75	272700
1998-04-20	49.13	49.56	47.63	48.06	860499
1998-04-21	48.13	49.13	47.63	49.13	984998
1998-04-22	49.13	49.19	48.06	48.69	366599
1998-04-23	48.69	49.00	46.44	47.69	416099
1998-04-24	47.69	48.25	46.50	46.75	354498
1998-04-27	45.75	46.31	45.00	45.50	379800
1998-04-28	45.38	45.38	44.00	44.19	565897
1998-04-29	44.38	44.69	43.94	43.94	957600
1998-04-30	44.00	45.00	44.00	44.56	731099
1998-05-01	44.75	45.50	44.56	45.38	399197
1998-05-04	45.75	46.56	45.56	45.56	207900
1998-05-05	46.38	46.38	44.81	45.06	455400
1998-05-06	45.06	45.06	43.94	44.63	461700
1998-05-07	44.38	44.44	43.69	43.81	272497
1998-05-08	43.25	44.13	43.25	43.75	349499
1998-05-11	43.50	43.56	42.81	42.81	344198
1998-05-12	43.06	43.13	41.56	42.81	492498
1998-05-13	42.75	43.81	42.75	43.00	452398
1998-05-14	44.25	45.13	43.75	44.88	570397
1998-05-15	44.88	45.06	44.13	44.19	360000
1998-05-18	44.38	44.63	43.56	43.69	125698
1998-05-19	43.88	45.25	43.75	45.00	575797
1998-05-20	45.06	45.13	44.56	45.13	249498
1998-05-21	45.25	45.38	44.56	44.75	189497
1998-05-22	45.00	45.13	44.63	45.06	283898
1998-05-26	45.13	45.63	44.31	44.38	316597
1998-05-27	44.19	44.31	42.94	43.00	238698
1998-05-28	42.75	43.13	42.63	43.00	321498
1998-05-29	43.00	43.94	42.88	42.88	134698
1998-06-01	42.38	42.69	40.13	42.44	759098
1998-06-02	41.63	44.00	41.13	43.56	798300
1998-06-03	43.56	43.75	43.25	43.38	486598
1998-06-04	42.63	43.19	41.56	43.06	478498
1998-06-05	43.06	43.25	42.06	43.00	246998
1998-06-08	43.00	43.25	42.00	43.13	517898
1998-06-09	42.94	43.69	42.94	43.38	242399
1998-06-10	43.25	44.44	43.25	43.75	310599
1998-06-11	43.50	43.69	42.19	42.75	262597
1998-06-12	42.50	42.75	41.75	41.94	544500
1998-06-15	41.56	41.81	40.75	40.94	208800
1998-06-16	41.00	41.38	40.13	40.63	229097
1998-06-17	40.38	41.31	40.06	40.88	662699
1998-06-18	40.94	42.06	40.88	41.50	1067499
1998-06-19	41.50	42.25	41.38	42.06	415098
1998-06-22	42.56	42.63	42.00	42.38	299099
1998-06-23	43.00	43.31	42.69	43.25	354600
1998-06-24	43.06	43.63	43.06	43.38	238799
1998-06-25	43.63	45.00	43.63	44.13	619998
1998-06-26	44.31	44.94	44.19	44.63	192899
1998-06-29	44.50	45.81	44.50	44.94	195498
1998-06-30	45.19	46.25	44.56	45.75	394998
1998-07-01	45.63	46.94	45.44	46.88	324099
1998-07-02	46.25	46.25	45.44	46.19	359797
1998-07-06	46.06	46.06	45.38	45.75	391398
1998-07-07	45.63	45.69	45.19	45.50	317999
1998-07-08	45.44	45.88	45.06	45.56	134399
1998-07-09	46.00	46.69	45.50	45.50	236198
1998-07-10	45.25	45.69	43.81	45.31	263297
1998-07-13	45.25	45.44	44.50	44.75	181698
1998-07-14	43.88	45.25	43.88	45.19	317099
1998-07-15	45.06	45.13	44.50	44.88	311897
1998-07-16	44.88	46.31	44.88	46.31	206597
1998-07-17	47.00	47.19	45.81	45.94	206698
1998-07-20	45.69	45.81	44.44	45.13	103898
1998-07-21	44.88	45.00	44.06	44.25	271597
1998-07-22	44.00	44.69	44.00	44.25	146297
1998-07-23	44.00	44.00	43.25	43.25	246197
1998-07-24	43.25	44.75	43.25	44.31	340299
1998-07-27	44.06	44.63	43.88	44.50	208098
1998-07-28	44.31	44.44	43.13	43.88	420797
1998-07-29	43.63	44.38	43.50	44.25	424199
1998-07-30	44.25	44.75	43.88	44.31	414000
1998-07-31	44.13	45.00	43.38	44.00	279000
1998-08-03	43.63	44.19	42.50	43.38	558598
1998-08-04	43.56	43.56	41.00	41.13	570397
1998-08-05	41.13	41.81	39.88	41.25	454500
1998-08-06	41.25	41.25	40.31	40.63	422698
1998-08-07	40.19	41.19	39.94	40.75	295697
1998-08-10	40.63	41.50	40.25	40.38	354298
1998-08-11	40.00	40.19	38.69	39.94	297598
1998-08-12	39.81	40.56	39.75	39.94	405900
1998-08-13	39.94	40.94	39.50	40.00	429599
1998-08-14	40.25	40.56	39.25	39.50	145597
1998-08-17	39.25	40.31	38.63	40.25	769898
1998-08-18	40.13	41.00	40.13	40.56	289899
1998-08-19	40.31	41.25	40.31	40.94	204198
1998-08-20	41.00	42.00	40.31	40.31	334298
1998-08-21	39.88	40.00	38.50	39.31	290799
1998-08-24	39.56	40.25	38.88	38.88	215597
1998-08-25	38.88	40.31	38.88	39.88	263398
1998-08-26	39.44	39.63	39.19	39.44	304798
1998-08-27	39.00	39.31	36.50	37.56	201197
1998-08-28	37.44	37.94	37.13	37.50	300298
1998-08-31	37.56	37.56	35.75	35.75	387598
1998-09-01	35.50	36.50	35.44	36.31	408998
1998-09-02	36.31	37.94	36.25	36.94	269797
1998-09-03	36.25	36.94	36.00	36.63	330198
1998-09-04	36.75	37.00	36.44	36.88	393698
1998-09-08	36.94	37.63	36.88	37.19	424800
1998-09-09	38.63	38.63	37.00	37.13	216999
1998-09-10	36.50	37.13	36.13	37.06	464699
1998-09-11	37.00	37.69	36.88	37.44	215898
1998-09-14	37.69	38.06	37.00	37.38	636097
1998-09-15	37.13	37.63	37.06	37.44	626798
1998-09-16	37.44	38.25	37.06	37.88	426098
1998-09-17	37.38	37.69	37.00	37.38	198900
1998-09-18	37.44	37.88	37.44	37.56	272099
1998-09-21	37.63	37.63	37.00	37.31	171798
1998-09-22	37.25	37.94	37.19	37.44	204698
1998-09-23	37.19	38.19	37.19	38.13	303198
1998-09-24	38.00	38.44	36.56	37.06	266798
1998-09-25	36.81	37.44	36.63	37.06	138298
1998-09-28	37.00	37.06	36.56	37.00	280998
1998-09-29	36.88	37.00	36.00	36.19	166997
1998-09-30	36.00	36.06	35.38	35.94	395399
1998-10-01	35.38	35.69	34.06	34.31	243999
1998-10-02	34.31	35.38	34.31	35.25	218398
1998-10-05	35.25	35.69	34.00	34.81	253199
1998-10-06	35.00	36.19	34.88	35.25	268299
1998-10-07	35.06	35.19	34.13	34.31	270000
1998-10-08	34.06	34.06	31.81	33.25	279598
1998-10-09	33.38	34.81	33.06	34.63	202898
1998-10-12	34.38	35.56	34.38	35.19	226899
1998-10-13	35.31	35.44	34.88	35.06	149699
1998-10-14	35.31	36.31	34.81	35.63	196098
1998-10-15	35.38	37.56	35.19	37.31	200198
1998-10-16	37.94	38.88	37.13	37.94	308099
1998-10-19	38.06	39.50	37.75	39.06	186599
1998-10-20	39.00	41.63	39.00	41.00	431898
1998-10-21	40.75	40.88	40.00	40.06	204198
1998-10-22	39.94	39.94	39.13	39.50	185197
1998-10-23	39.63	40.00	39.38	40.00	447698
1998-10-26	39.50	39.50	38.75	38.75	299198
1998-10-27	39.00	40.56	39.00	40.56	362099
1998-10-28	40.56	40.63	39.84	40.38	245598
1998-10-29	40.00	41.50	39.63	41.44	242498
1998-10-30	41.69	43.88	41.44	43.75	567999
1998-11-02	43.75	44.19	43.06	44.00	240898
1998-11-03	44.00	44.00	43.00	43.31	142697
1998-11-04	43.31	44.75	43.31	44.31	186898
1998-11-05	44.06	45.50	43.13	45.00	307998
1998-11-06	44.50	44.69	43.31	43.88	402097
1998-11-09	37.88	40.00	37.88	38.38	349897
1998-11-10	38.63	38.75	36.88	37.19	325698
1998-11-11	37.19	37.31	36.31	36.50	279598
1998-11-12	36.44	36.69	35.63	36.44	285698
1998-11-13	36.44	36.44	36.06	36.31	243000
1998-11-16	36.50	37.88	36.50	37.88	231898
1998-11-17	37.63	38.13	37.38	37.88	474399
1998-11-18	37.63	38.25	37.38	38.06	223499
1998-11-19	38.31	38.50	38.06	38.25	132797
1998-11-20	38.50	39.31	38.38	39.00	411997
1998-11-23	39.19	40.00	39.13	39.88	403798
1998-11-24	40.00	40.25	39.00	39.56	479598
1998-11-25	39.31	39.44	38.38	38.75	474498
1998-11-27	38.81	38.81	38.25	38.50	131098
1998-11-30	38.31	38.94	38.00	38.00	301097
1998-12-01	37.75	38.19	37.25	37.94	249498
1998-12-02	37.88	38.19	37.50	37.56	519198
1998-12-03	37.31	37.88	37.19	37.56	186097
1998-12-04	37.69	38.94	37.63	38.31	347197
1998-12-07	37.81	38.38	37.81	38.19	213300
1998-12-08	38.50	38.50	37.75	37.75	239197
1998-12-09	37.81	38.00	37.50	37.56	158298
1998-12-10	37.31	37.81	36.75	36.75	381498
1998-12-11	36.00	36.38	35.63	36.38	354197
1998-12-14	36.25	36.31	34.13	35.13	654399
1998-12-15	35.25	35.25	33.75	34.00	623999
1998-12-16	34.00	34.00	33.00	33.44	933300
1998-12-17	33.69	34.88	33.63	34.88	568800
1998-12-18	35.00	35.00	34.00	34.38	236999
1998-12-21	34.13	34.88	34.00	34.06	612900
1998-12-22	34.13	34.69	33.69	34.69	236497
1998-12-23	34.63	35.25	34.31	35.06	325199
1998-12-24	35.06	35.06	34.13	34.56	174998
1998-12-28	34.63	34.69	34.25	34.38	312898
1998-12-29	34.56	35.13	34.44	35.00	142499
1998-12-30	35.00	35.25	34.56	34.75	226597
1998-12-31	34.81	36.13	34.81	35.31	359797
1999-01-04	35.25	36.63	35.25	36.50	377100
1999-01-05	36.25	36.38	35.63	35.88	539199
1999-01-06	35.69	35.94	35.38	35.75	301997
1999-01-07	35.38	35.50	34.56	35.13	319500
1999-01-08	35.81	35.81	34.63	35.13	496998
1999-01-11	34.94	35.00	33.50	33.94	786298
1999-01-12	33.50	34.25	33.50	34.25	799299
1999-01-13	33.63	34.25	33.63	34.13	595098
1999-01-14	34.06	34.38	34.00	34.00	292698
1999-01-15	34.00	34.50	34.00	34.44	244597
1999-01-19	33.88	34.50	33.88	34.00	349499
1999-01-20	34.00	34.69	33.81	33.88	442397
1999-01-21	33.88	34.31	33.25	33.25	450497
1999-01-22	33.13	33.81	33.00	33.06	452398
1999-01-25	32.69	33.31	32.69	33.31	242100
1999-01-26	33.25	33.31	32.69	32.81	255197
1999-01-27	32.88	33.00	32.31	32.31	205200
1999-01-28	32.56	33.00	32.38	32.69	197399
1999-01-29	32.75	33.63	32.13	32.81	244397
1999-02-01	32.56	32.56	31.50	31.69	182398
1999-02-02	31.81	31.81	30.69	31.44	288798
1999-02-03	33.19	33.88	32.50	33.50	875898
1999-02-04	33.25	34.31	33.19	33.44	563197
1999-02-05	33.19	33.25	32.00	32.06	451899
1999-02-08	32.25	34.00	32.25	33.56	434398
1999-02-09	33.00	33.00	32.06	32.31	689598
1999-02-10	32.06	32.19	31.50	31.94	563499
1999-02-11	32.00	33.88	32.00	33.00	677398
1999-02-12	32.81	32.88	31.94	32.06	270497
1999-02-16	32.31	33.31	32.31	32.81	159399
1999-02-17	32.81	32.81	32.00	32.38	285797
1999-02-18	33.50	34.41	33.25	33.31	574897
1999-02-19	33.56	34.06	32.88	34.06	486999
1999-02-22	34.00	35.00	33.94	34.88	340398
1999-02-23	34.63	34.88	33.75	34.50	278698
1999-02-24	34.00	34.69	33.50	33.50	281799
1999-02-25	32.25	33.31	32.00	33.31	439598
1999-02-26	33.56	33.69	32.81	33.13	207398
1999-03-01	33.63	33.88	32.88	33.19	354998
1999-03-02	33.50	34.50	33.25	33.88	385998
1999-03-03	34.13	34.25	33.75	33.94	325998
1999-03-04	33.88	34.00	32.88	33.69	136698
1999-03-05	33.94	34.19	33.25	33.88	224498
1999-03-08	34.13	34.44	33.75	34.19	186498
1999-03-09	33.94	34.63	33.94	33.94	320499
1999-03-10	33.81	34.50	33.44	34.25	234099
1999-03-11	34.25	34.75	34.06	34.50	346698
1999-03-12	34.50	34.75	33.75	33.88	374998
1999-03-15	33.63	34.63	33.44	34.63	415199
1999-03-16	34.63	34.63	33.94	34.00	146198
1999-03-17	33.94	34.00	33.25	33.81	370698
1999-03-18	33.88	33.88	33.31	33.69	338598
1999-03-19	34.00	34.13	33.81	33.81	336098
1999-03-22	33.81	34.06	33.56	34.00	216999
1999-03-23	33.75	33.81	32.94	33.19	410798
1999-03-24	33.38	33.81	33.38	33.69	286697
1999-03-25	33.44	33.69	33.31	33.44	135798
1999-03-26	33.25	33.50	33.00	33.00	170298
1999-03-29	33.00	33.19	32.63	32.75	173198
1999-03-30	32.50	32.50	30.75	31.44	1503798
1999-03-31	31.44	31.88	31.00	31.63	415998
1999-04-01	31.56	32.63	31.50	32.38	257598
1999-04-05	32.56	33.13	31.88	32.44	193997
1999-04-06	32.56	32.88	31.38	31.50	301297
1999-04-07	31.56	32.13	31.44	32.06	187998
1999-04-08	31.94	32.13	31.56	31.94	261398
1999-04-09	31.25	31.69	31.00	31.25	442597
1999-04-12	31.00	32.13	31.00	31.88	207099
1999-04-13	32.13	32.63	31.50	31.75	325800
1999-04-14	31.69	31.94	31.00	31.63	300998
1999-04-15	31.50	34.00	31.50	33.06	409198
1999-04-16	33.94	34.63	32.44	34.31	713398
1999-04-19	34.13	34.94	32.94	33.88	623700
1999-04-20	34.38	34.44	30.75	33.88	579699
1999-04-21	34.50	34.75	34.00	34.13	285097
1999-04-22	34.06	35.25	34.00	35.19	364599
1999-04-23	35.19	36.19	35.00	36.06	456997
1999-04-26	35.50	35.50	34.75	35.19	363798
1999-04-27	35.13	35.50	33.75	34.69	430897
1999-04-28	34.50	35.56	34.25	34.63	310097
1999-04-29	34.88	35.31	34.81	35.25	343098
1999-04-30	35.56	35.56	33.88	34.19	371099
1999-05-03	34.44	36.19	33.94	35.88	285997
1999-05-04	35.63	36.13	35.31	35.50	577698
1999-05-05	35.50	36.00	34.88	36.00	629898
1999-05-06	35.81	35.81	35.06	35.19	303898
1999-05-07	35.13	36.19	34.88	36.06	493798
1999-05-10	35.88	35.88	35.06	35.13	305698
1999-05-11	35.06	36.44	35.06	36.13	607599
1999-05-12	35.88	38.00	35.81	37.19	476898
1999-05-13	36.94	36.94	36.38	36.50	259998
1999-05-14	36.25	36.31	35.25	35.31	397199
1999-05-17	35.31	35.63	34.50	34.50	404298
1999-05-18	34.00	35.25	34.00	34.56	1390500
1999-05-19	34.44	34.63	34.25	34.38	239400
1999-05-20	34.13	35.31	34.13	34.38	977699
1999-05-21	34.50	35.38	34.06	34.81	309998
1999-05-24	34.56	34.63	33.13	33.63	532498
1999-05-25	33.00	34.13	32.94	33.50	327098
1999-05-26	33.69	33.94	33.06	33.56	311499
1999-05-27	33.56	33.63	33.06	33.06	107898
1999-05-28	32.88	33.63	32.75	33.38	156699
1999-06-01	33.13	33.44	32.88	33.19	189999
1999-06-02	32.94	33.88	32.94	33.38	180198
1999-06-03	33.44	33.44	32.50	33.13	198798
1999-06-04	32.50	33.25	32.38	33.19	481097
1999-06-07	33.06	33.31	32.75	33.19	273197
1999-06-08	33.06	33.38	33.00	33.25	157997
1999-06-09	33.13	33.19	32.94	33.19	251698
1999-06-10	32.94	33.63	32.94	33.50	341298
1999-06-11	33.63	33.63	33.13	33.50	231399
1999-06-14	33.63	33.81	32.75	33.56	146398
1999-06-15	33.81	34.38	33.50	34.00	283599
1999-06-16	34.25	34.63	34.13	34.38	264798
1999-06-17	34.31	34.63	33.81	34.50	349499
1999-06-18	34.25	34.75	34.00	34.75	389497
1999-06-21	34.75	34.94	34.06	34.19	225697
1999-06-22	34.00	34.25	33.75	34.06	154199
1999-06-23	33.81	34.56	33.50	34.00	319198
1999-06-24	34.00	34.00	33.00	33.38	163698
1999-06-25	33.44	33.44	32.88	33.06	322098
1999-06-28	33.25	34.00	33.06	33.44	289998
1999-06-29	33.56	34.19	33.50	33.88	263799
1999-06-30	33.88	34.50	33.81	34.13	413698
1999-07-01	34.31	34.81	34.25	34.44	469698
1999-07-02	34.44	35.63	34.44	35.13	736098
1999-07-06	35.25	35.63	34.56	34.63	338699
1999-07-07	34.63	35.06	34.38	35.00	201498
1999-07-08	34.75	35.50	34.63	34.81	505498
1999-07-09	34.88	35.31	34.50	35.25	323100
1999-07-12	35.50	36.38	34.84	36.13	328198
1999-07-13	36.06	36.94	36.06	36.13	400097
1999-07-14	36.13	36.50	36.00	36.00	338798
1999-07-15	36.06	36.44	35.44	35.63	171798
1999-07-16	35.88	35.94	34.19	34.88	404498
1999-07-19	34.81	35.25	34.69	34.94	156298
1999-07-20	34.81	34.94	34.00	34.75	242797
1999-07-21	34.75	35.06	34.38	34.38	270299
1999-07-22	34.38	35.19	34.13	34.81	309397
1999-07-23	34.81	35.00	34.00	34.31	287199
1999-07-26	34.38	34.69	34.06	34.50	199298
1999-07-27	34.44	34.88	34.13	34.13	159797
1999-07-28	33.88	34.19	33.75	33.75	222599
1999-07-29	33.63	33.75	32.81	32.94	279999
1999-07-30	33.31	33.75	32.75	32.88	263598
1999-08-02	33.13	34.00	33.06	33.25	165397
1999-08-03	33.06	33.50	32.88	33.06	282098
1999-08-04	33.06	33.50	32.50	32.63	220500
1999-08-05	32.63	33.31	32.63	32.94	132399
1999-08-06	32.94	32.94	32.38	32.63	180198
1999-08-09	32.38	33.19	32.38	32.81	354798
1999-08-10	32.56	32.63	32.06	32.06	265097
1999-08-11	32.06	32.50	31.75	32.25	136698
1999-08-12	32.19	32.63	32.13	32.19	133897
1999-08-13	32.38	32.94	32.19	32.38	182198
1999-08-16	32.38	32.94	32.25	32.94	133598
1999-08-17	32.75	33.00	32.50	33.00	123498
1999-08-18	33.00	33.06	32.31	32.44	138699
1999-08-19	31.00	31.75	30.75	31.56	488297
1999-08-20	31.63	31.94	31.13	31.44	309798
1999-08-23	31.50	32.00	31.25	31.38	308198
1999-08-24	31.50	31.75	31.00	31.50	311298
1999-08-25	31.44	32.19	31.44	31.63	254198
1999-08-26	31.00	31.56	30.88	30.88	275098
1999-08-27	30.81	31.13	30.38	30.38	270497
1999-08-30	30.38	30.94	30.19	30.44	309197
1999-08-31	30.19	30.81	28.50	28.50	485498
1999-09-01	28.63	30.50	28.63	29.94	574200
1999-09-02	29.81	30.13	29.38	29.56	314298
1999-09-03	29.81	30.88	29.81	30.75	225198
1999-09-07	30.81	30.81	29.81	30.19	152597
1999-09-08	29.94	30.13	29.38	29.69	132797
1999-09-09	29.63	29.63	29.13	29.63	180999
1999-09-10	29.56	29.84	29.06	29.25	200598
1999-09-13	29.13	29.19	28.50	29.13	325397
1999-09-14	28.94	28.94	28.50	28.56	109899
1999-09-15	28.69	29.13	28.50	28.50	161100
1999-09-16	28.50	28.63	28.00	28.13	125399
1999-09-17	28.13	28.63	28.06	28.31	493499
1999-09-20	28.38	28.38	27.50	27.63	119099
1999-09-21	27.38	27.50	26.00	26.25	434598
1999-09-22	26.25	26.25	25.25	25.69	580599
1999-09-23	25.69	26.25	25.63	26.06	279198
1999-09-24	26.00	26.19	25.06	25.38	323698
1999-09-27	25.38	25.50	24.88	24.94	343899
1999-09-28	24.94	25.50	24.56	24.63	359597
1999-09-29	25.25	25.88	24.56	25.75	515898
1999-09-30	26.50	26.56	25.75	25.88	555797
1999-10-01	25.88	26.13	25.50	25.56	335598
1999-10-04	25.75	26.63	25.75	26.19	308297
1999-10-05	26.00	26.94	25.86	26.31	197498
1999-10-06	26.19	27.25	26.19	27.25	572598
1999-10-07	27.38	27.50	26.41	26.69	263598
1999-10-08	26.94	27.56	26.81	27.56	320897
1999-10-11	27.31	27.75	27.19	27.69	231997
1999-10-12	27.63	28.31	27.19	27.63	409500
1999-10-13	27.06	27.06	26.13	26.38	220698
1999-10-14	26.25	27.88	26.25	27.63	425799
1999-10-15	27.81	27.81	25.75	26.38	421697
1999-10-18	26.63	27.00	25.75	26.88	317598
1999-10-19	27.13	27.75	26.38	26.94	266897
1999-10-20	26.94	26.94	26.31	26.38	227999
1999-10-21	26.13	26.38	25.75	26.13	483698
1999-10-22	29.00	31.44	28.94	30.69	1594998
1999-10-25	29.88	29.94	28.50	29.19	502299
1999-10-26	28.50	29.25	28.50	28.88	279198
1999-10-27	29.38	30.13	28.88	29.69	270000
1999-10-28	30.25	31.25	30.06	31.19	595498
1999-10-29	30.94	31.75	30.31	31.19	258797
1999-11-01	31.13	32.06	31.13	31.56	507298
1999-11-02	31.56	32.63	31.56	32.06	254297
1999-11-03	32.25	32.25	31.50	31.50	351099
1999-11-04	31.56	33.25	31.50	32.25	404597
1999-11-05	34.00	34.50	33.88	34.25	603000
1999-11-08	34.38	34.81	34.25	34.38	527197
1999-11-09	34.38	34.44	33.50	33.81	519997
1999-11-10	33.88	33.88	33.25	33.50	293298
1999-11-11	33.75	34.25	33.69	34.06	356197
1999-11-12	34.06	34.94	33.75	34.38	554197
1999-11-15	34.44	34.75	34.06	34.50	272099
1999-11-16	34.44	36.00	34.44	35.94	1777097
1999-11-17	35.81	35.94	34.94	35.31	322598
1999-11-18	35.31	35.31	34.00	34.31	199498
1999-11-19	34.06	34.63	34.00	34.19	212400
1999-11-22	34.00	34.25	33.75	33.88	272999
1999-11-23	33.88	33.88	33.38	33.63	307998
1999-11-24	33.25	33.38	32.81	32.81	317398
1999-11-26	32.94	32.94	32.19	32.25	78898
1999-11-29	32.44	32.44	31.63	31.81	447997
1999-11-30	31.56	32.19	31.56	31.75	294997
1999-12-01	31.50	31.75	31.06	31.06	829199
1999-12-02	31.19	31.88	31.06	31.19	575199
1999-12-03	31.88	32.88	31.63	31.88	307998
1999-12-06	31.63	31.63	31.38	31.50	272598
1999-12-07	31.31	31.50	30.75	30.75	444498
1999-12-08	30.94	30.94	30.06	30.06	161797
1999-12-09	29.81	30.25	29.50	30.19	728100
1999-12-10	30.19	30.75	29.75	30.13	127698
1999-12-13	30.13	30.63	29.63	29.88	224498
1999-12-14	29.75	29.81	29.25	29.44	256198
1999-12-15	29.69	29.69	28.75	28.88	377698
1999-12-16	28.63	29.00	28.25	28.44	295499
1999-12-17	26.56	28.31	26.56	28.00	1155197
1999-12-20	28.19	28.50	27.75	27.94	191497
1999-12-21	27.88	28.31	27.13	27.81	342598
1999-12-22	27.69	28.25	27.56	27.88	193599
1999-12-23	28.13	29.44	27.88	29.06	330198
1999-12-27	28.81	30.00	28.75	28.88	279798
1999-12-28	28.81	29.19	28.63	28.81	126697
1999-12-29	29.06	29.06	28.56	28.81	93899
1999-12-30	28.81	29.13	28.63	28.94	179698
1999-12-31	29.13	29.25	28.94	29.06	51698
2000-01-03	28.81	28.94	28.00	28.31	241098
2000-01-04	27.88	28.06	27.63	27.75	286897
2000-01-05	28.13	28.13	27.75	27.75	177898
2000-01-06	27.50	28.13	27.00	27.69	145397
2000-01-07	27.75	28.56	27.75	28.25	165600
2000-01-10	28.50	28.56	27.69	27.88	192197
2000-01-11	27.63	28.00	27.31	27.81	468198
2000-01-12	27.81	28.00	27.38	27.69	264498
2000-01-13	27.63	28.25	27.44	27.94	313398
2000-01-14	28.00	28.25	27.19	27.38	604498
2000-01-18	27.25	27.25	25.75	25.75	877698
2000-01-19	25.94	26.00	24.38	24.38	759699
2000-01-20	24.63	24.69	23.38	23.63	734598
2000-01-21	23.88	23.88	23.06	23.31	679097
2000-01-24	23.56	23.75	23.13	23.50	424199
2000-01-25	23.81	24.00	23.06	23.31	438498
2000-01-26	23.56	24.25	22.63	23.69	779400
2000-01-27	24.00	24.31	23.88	23.88	405999
2000-01-28	23.88	23.88	23.00	23.00	345699
2000-01-31	23.75	25.19	23.38	25.19	444998
2000-02-01	25.00	25.00	22.00	22.50	834797
2000-02-02	22.75	23.63	22.38	23.19	665898
2000-02-03	23.63	23.63	22.81	23.25	292799
2000-02-04	23.19	23.44	22.50	23.06	746298
2000-02-07	23.06	23.50	22.94	23.06	544198
2000-02-08	22.94	23.25	22.13	22.25	511998
2000-02-09	22.00	22.25	21.44	21.44	1167599
2000-02-10	21.31	21.38	20.56	20.94	415298
2000-02-11	20.94	21.44	20.81	21.00	527098
2000-02-14	21.06	21.06	20.31	20.50	369798
2000-02-15	20.75	21.13	20.56	20.88	321599
2000-02-16	20.88	21.19	20.69	20.75	507098
2000-02-17	20.75	21.13	20.00	20.25	514998
2000-02-18	19.75	20.94	19.75	19.88	446400
2000-02-22	20.13	20.31	19.69	20.13	236799
2000-02-23	19.38	20.13	19.38	19.63	384797
2000-02-24	19.56	19.75	19.31	19.44	362398
2000-02-25	19.50	20.19	19.25	19.38	476199
2000-02-28	19.44	19.88	19.31	19.31	535599
2000-02-29	19.56	20.00	19.44	19.81	618698
2000-03-01	19.75	20.38	19.56	20.25	383998
2000-03-02	20.00	20.44	19.50	19.69	609097
2000-03-03	19.75	20.25	19.63	20.06	329798
2000-03-06	20.25	20.25	19.63	19.63	249997
2000-03-07	19.63	19.69	19.00	19.00	553997
2000-03-08	18.94	19.44	18.88	19.19	364097
2000-03-09	19.19	19.81	19.00	19.38	319698
2000-03-10	19.50	19.50	19.13	19.13	210098
2000-03-13	19.25	19.25	18.75	19.06	241098
2000-03-14	19.06	19.44	19.00	19.06	454297
2000-03-15	19.13	21.19	19.13	20.00	1107198
2000-03-16	20.19	23.50	20.19	22.63	776198
2000-03-17	22.19	22.75	22.00	22.44	559298
2000-03-20	22.31	22.63	21.88	22.56	268200
2000-03-21	22.69	23.56	22.63	23.50	400898
2000-03-22	23.25	23.75	22.75	23.19	388998
2000-03-23	23.31	24.13	23.19	23.75	375198
2000-03-24	23.88	24.44	23.50	23.88	873099
2000-03-27	23.94	24.00	22.75	23.00	406998
2000-03-28	22.75	23.44	22.56	22.63	552600
2000-03-29	22.50	23.44	22.50	22.75	403200
2000-03-30	23.25	23.81	22.94	23.44	470497
2000-03-31	24.00	24.31	23.13	23.13	716098
2000-04-03	23.38	24.13	23.25	23.69	523698
2000-04-04	24.25	24.81	23.25	23.31	655598
2000-04-05	23.38	24.06	23.38	23.56	375498
2000-04-06	23.81	24.50	23.50	23.69	443700
2000-04-07	23.69	24.13	23.31	23.56	382898
2000-04-10	23.19	24.00	23.19	23.88	420698
2000-04-11	23.88	24.06	23.13	23.88	490198
2000-04-12	23.88	24.25	23.69	24.00	392998
2000-04-13	24.19	24.19	23.44	23.88	363498
2000-04-14	23.56	23.75	22.13	22.38	452099
2000-04-17	22.38	22.50	21.88	22.38	435798
2000-04-18	22.44	22.94	22.13	22.94	425198
2000-04-19	22.88	22.88	21.63	22.19	252598
2000-04-20	22.19	22.81	22.13	22.63	514397
2000-04-24	22.25	24.00	22.25	23.88	565200
2000-04-25	23.50	25.19	23.25	25.00	828198
2000-04-26	25.13	26.19	23.94	24.13	343199
2000-04-27	24.06	24.19	22.75	23.44	332797
2000-04-28	23.31	25.75	22.38	25.06	1285697
2000-05-01	26.63	26.63	25.56	25.63	843300
2000-05-02	25.38	25.38	24.38	24.75	379899
2000-05-03	24.50	25.00	23.94	24.19	263598
2000-05-04	24.56	24.56	23.88	23.94	441000
2000-05-05	23.69	23.88	23.50	23.69	411997
2000-05-08	24.00	24.50	23.94	24.31	317497
2000-05-09	23.81	24.25	23.69	24.19	269698
2000-05-10	24.31	24.38	23.06	23.44	333198
2000-05-11	23.38	23.81	23.25	23.31	577098
2000-05-12	23.38	24.69	23.00	24.19	967297
2000-05-15	24.31	25.13	24.25	24.88	392499
2000-05-16	25.13	25.56	25.13	25.13	227799
2000-05-17	25.13	25.25	24.63	25.13	201298
2000-05-18	25.31	26.00	25.31	25.63	246498
2000-05-19	25.38	25.50	24.81	25.00	189099
2000-05-22	25.06	25.94	25.06	25.94	353497
2000-05-23	26.06	26.25	25.69	26.13	235298
2000-05-24	26.75	27.50	26.63	27.19	463297
2000-05-25	27.31	27.63	25.81	26.31	240097
2000-05-26	26.56	27.31	25.56	26.25	406998
2000-05-30	26.38	26.63	26.06	26.38	174600
2000-05-31	26.56	27.75	26.50	27.19	338098
2000-06-01	27.50	28.38	27.19	28.31	429498
2000-06-02	28.50	28.75	27.50	27.69	227700
2000-06-05	27.94	27.94	27.25	27.31	248298
2000-06-06	28.00	28.00	27.31	27.44	403897
2000-06-07	27.56	28.50	27.56	28.00	323498
2000-06-08	27.75	27.75	26.81	26.94	130500
2000-06-09	27.13	27.44	27.00	27.19	123797
2000-06-12	27.69	27.88	26.56	26.88	239699
2000-06-13	26.81	27.63	26.81	27.38	187998
2000-06-14	27.31	27.56	27.00	27.13	405999
2000-06-15	27.13	27.19	26.00	26.25	576999
2000-06-16	26.00	26.13	25.88	25.88	436097
2000-06-19	25.94	25.94	25.13	25.75	436599
2000-06-20	25.50	25.56	24.38	24.56	395797
2000-06-21	24.44	24.94	24.25	24.75	668700
2000-06-22	25.00	25.00	24.00	24.44	299198
2000-06-23	24.69	25.50	24.69	25.00	597298
2000-06-26	25.25	25.38	24.75	25.06	217899
2000-06-27	25.31	25.88	25.19	25.50	399298
2000-06-28	25.63	26.00	25.50	25.58	269199
2000-06-29	25.38	25.88	25.25	25.75	294198
2000-06-30	26.00	26.00	24.44	24.69	362099
2000-07-03	24.88	25.63	24.63	25.56	149298
2000-07-05	25.00	26.00	24.88	25.06	244597
2000-07-06	25.13	25.75	25.06	25.69	227497
2000-07-07	25.94	26.38	25.63	26.06	398799
2000-07-10	26.06	26.06	25.19	25.50	191598
2000-07-11	25.63	26.13	25.13	25.81	269597
2000-07-12	25.88	26.81	25.88	26.31	465898
2000-07-13	26.50	26.50	25.50	26.00	289098
2000-07-14	25.88	26.69	25.88	26.63	161399
2000-07-17	26.75	26.75	25.13	25.38	452700
2000-07-18	25.19	25.31	24.38	25.06	463799
2000-07-19	24.88	25.00	24.44	24.44	424800
2000-07-20	24.44	24.75	24.25	24.50	826098
2000-07-21	24.50	25.13	24.44	24.75	372899
2000-07-24	24.75	24.94	24.44	24.50	295798
2000-07-25	24.63	25.38	24.06	25.13	387000
2000-07-26	25.25	26.13	25.00	25.56	671998
2000-07-27	25.63	26.19	25.56	25.81	313098
2000-07-28	26.00	26.06	24.94	25.06	315099
2000-07-31	24.81	25.81	24.81	24.88	504398
2000-08-01	25.13	26.00	25.13	25.88	307899
2000-08-02	25.81	26.00	25.06	25.50	260597
2000-08-03	25.50	26.00	24.88	24.88	437197
2000-08-04	24.88	26.94	24.63	26.63	602597
2000-08-07	26.63	26.63	26.00	26.38	272799
2000-08-08	26.94	27.00	26.06	26.94	402797
2000-08-09	26.81	26.94	25.69	26.06	321898
2000-08-10	26.25	26.63	25.69	25.75	390600
2000-08-11	26.69	27.44	26.19	27.13	502598
2000-08-14	27.38	28.88	27.25	28.31	706398
2000-08-15	28.06	28.19	27.38	28.06	486497
2000-08-16	27.63	27.88	26.63	27.06	242797
2000-08-17	27.31	27.31	26.50	26.94	279299
2000-08-18	27.06	27.06	26.44	27.00	272799
2000-08-21	27.25	27.44	27.00	27.44	237197
2000-08-22	27.50	27.81	27.25	27.69	277897
2000-08-23	27.50	27.69	27.25	27.50	381998
2000-08-24	27.50	27.75	27.00	27.06	194998
2000-08-25	27.13	27.13	26.75	26.94	243497
2000-08-28	26.94	27.13	26.81	26.81	197797
2000-08-29	26.63	26.88	26.31	26.88	186300
2000-08-30	26.94	28.06	26.94	27.69	461598
2000-08-31	27.69	29.13	27.31	28.08	343298
2000-09-01	27.81	27.88	26.94	27.50	263497
2000-09-05	27.00	27.63	26.81	27.50	313398
2000-09-06	27.75	28.19	27.63	28.06	237998
2000-09-07	27.88	27.94	27.19	27.69	202997
2000-09-08	27.44	28.69	27.19	28.69	286897
2000-09-11	28.63	28.69	28.25	28.50	258698
2000-09-12	28.38	28.88	28.38	28.56	185699
2000-09-13	28.81	29.56	28.75	29.38	465498
2000-09-14	29.25	29.31	28.38	28.75	392298
2000-09-15	28.50	28.56	28.00	28.06	355500
2000-09-18	27.81	27.81	27.00	27.06	256097
2000-09-19	27.13	27.81	26.94	27.56	207900
2000-09-20	27.38	27.63	27.13	27.50	158897
2000-09-21	27.31	27.81	27.19	27.31	138498
2000-09-22	27.06	28.19	26.94	28.00	163298
2000-09-25	28.25	28.38	27.56	27.63	252798
2000-09-26	27.75	28.44	27.56	27.75	315099
2000-09-27	28.00	28.44	27.75	28.38	304299
2000-09-28	28.19	29.00	28.13	28.69	361397
2000-09-29	28.81	29.13	27.81	27.81	459598
2000-10-02	28.06	29.94	27.50	29.63	337297
2000-10-03	29.44	29.81	28.25	28.63	343800
2000-10-04	28.63	29.50	28.56	28.56	264197
2000-10-05	28.75	29.75	28.75	28.88	411797
2000-10-06	28.81	29.44	28.44	28.56	383598
2000-10-09	28.56	28.69	27.94	28.19	218398
2000-10-10	28.44	29.44	28.31	28.31	418799
2000-10-11	28.44	28.88	28.25	28.38	231300
2000-10-12	28.19	28.31	27.06	27.13	267797
2000-10-13	27.88	28.44	27.56	28.13	351497
2000-10-16	28.38	28.69	27.88	28.56	393300
2000-10-17	28.63	28.75	27.94	28.06	229398
2000-10-18	28.06	28.19	27.19	27.69	294898
2000-10-19	27.50	28.94	27.50	28.75	227099
2000-10-20	28.50	29.25	28.50	29.06	217498
2000-10-23	28.69	29.06	28.13	28.44	194298
2000-10-24	28.56	30.25	28.56	30.19	427898
2000-10-25	30.44	32.00	30.38	31.50	575498
2000-10-26	31.50	32.00	30.31	31.50	608499
2000-10-27	31.63	32.63	31.19	31.50	399998
2000-10-30	31.50	33.88	31.50	33.81	532597
2000-10-31	33.75	34.50	33.06	33.31	375300
2000-11-01	33.50	34.06	33.13	33.81	287498
2000-11-02	34.50	34.56	33.88	33.94	365197
2000-11-03	33.94	33.94	32.44	32.81	473699
2000-11-06	32.81	33.00	32.56	32.69	330097
2000-11-07	32.81	33.00	32.56	32.81	386498
2000-11-08	33.00	33.31	32.88	33.00	192197
2000-11-09	32.81	34.50	32.69	34.25	455298
2000-11-10	34.25	34.44	33.63	33.94	376098
2000-11-13	33.94	34.06	33.06	33.56	232998
2000-11-14	34.31	34.31	33.75	34.25	240599
2000-11-15	34.75	34.75	33.75	34.19	286098
2000-11-16	34.38	36.63	34.38	36.31	916299
2000-11-17	37.94	38.75	37.25	38.50	1261298
2000-11-20	38.13	38.13	35.94	37.44	603999
2000-11-21	37.25	37.75	37.00	37.63	1404798
2000-11-22	37.38	37.63	36.38	36.56	748998
2000-11-24	36.81	37.63	36.75	37.06	188498
2000-11-27	37.06	37.63	37.00	37.25	820998
2000-11-28	37.06	38.38	36.94	37.13	543498
2000-11-29	37.38	37.75	36.69	37.56	696899
2000-11-30	37.56	38.25	37.25	38.00	717300
2000-12-01	37.75	38.19	37.44	38.00	457200
2000-12-04	37.88	38.50	37.75	38.25	240498
2000-12-05	38.31	38.94	37.63	38.81	310698
2000-12-06	38.88	39.31	37.81	39.25	498798
2000-12-07	39.06	40.56	39.06	40.19	626897
2000-12-08	40.00	40.94	39.81	40.75	338298
2000-12-11	40.81	41.19	40.50	40.88	401499
2000-12-12	40.75	40.81	39.81	40.25	316899
2000-12-13	40.25	40.38	39.56	39.81	452700
2000-12-14	37.44	38.69	36.63	38.44	653098
2000-12-15	38.06	38.44	37.75	38.06	661500
2000-12-18	38.25	39.13	38.19	39.13	543798
2000-12-19	39.13	39.19	37.88	37.88	462298
2000-12-20	37.44	38.13	36.88	37.38	933300
2000-12-21	38.00	38.50	36.81	38.44	422298
2000-12-22	38.31	38.50	37.63	38.00	234798
2000-12-26	37.94	37.94	37.00	37.25	383998
2000-12-27	37.25	37.50	37.00	37.25	392197
2000-12-28	37.25	38.88	37.13	38.50	392400
2000-12-29	38.75	39.69	38.38	38.44	231097
2001-01-02	38.00	38.38	36.50	36.75	238198
2001-01-03	36.31	38.13	36.31	37.63	357300
2001-01-04	37.38	37.44	34.19	34.94	781299
2001-01-05	34.75	34.94	34.00	34.00	371700
2001-01-08	33.81	34.94	33.81	34.50	606998
2001-01-09	34.44	35.63	34.31	34.88	392098
2001-01-10	35.13	35.69	34.81	35.19	247500
2001-01-11	35.00	35.19	33.75	33.88	389297
2001-01-12	34.13	34.19	32.56	33.38	512100
2001-01-16	33.69	34.19	33.63	34.13	574598
2001-01-17	34.38	34.63	33.81	34.00	508698
2001-01-18	34.19	34.19	33.44	33.88	289899
2001-01-19	33.94	33.94	32.75	33.25	392197
2001-01-22	33.13	34.50	33.13	34.25	736499
2001-01-23	34.31	35.19	34.06	34.88	341597
2001-01-24	34.88	35.75	34.63	35.50	251898
2001-01-25	35.75	36.31	35.19	35.56	211997
2001-01-26	35.31	35.75	35.06	35.75	211097
2001-01-29	35.60	35.90	35.20	35.35	274997
2001-01-30	35.50	35.61	34.71	35.56	351697
2001-01-31	35.57	35.57	34.65	34.69	441198
2001-02-01	34.94	35.50	33.75	34.40	512199
2001-02-02	34.42	35.23	34.05	34.70	394200
2001-02-05	34.70	35.40	34.55	35.07	284798
2001-02-06	35.55	35.55	33.55	33.78	720000
2001-02-07	34.00	34.50	34.00	34.22	891099
2001-02-08	34.45	34.75	34.04	34.22	677598
2001-02-09	34.40	34.40	33.55	33.99	323199
2001-02-12	34.20	35.58	34.20	35.45	1454897
2001-02-13	36.00	36.50	35.39	35.47	590499
2001-02-14	35.47	35.78	35.00	35.17	298397
2001-02-15	35.00	35.07	34.01	34.50	487098
2001-02-16	34.85	35.29	34.50	35.00	254598
2001-02-20	35.40	35.40	33.75	34.08	438300
2001-02-21	34.58	34.90	33.55	33.71	358098
2001-02-22	33.85	34.05	33.35	33.86	325397
2001-02-23	33.90	33.97	33.45	33.65	690498
2001-02-26	33.62	34.34	33.52	34.33	365897
2001-02-27	35.00	35.95	34.95	35.58	1182298
2001-02-28	36.00	36.25	34.45	34.78	480498
2001-03-01	35.10	35.95	35.10	35.47	597498
2001-03-02	35.70	36.90	35.68	36.28	590798
2001-03-05	36.31	36.60	35.77	36.19	402300
2001-03-06	35.55	36.55	35.55	36.42	418599
2001-03-07	36.42	36.69	36.17	36.32	524799
2001-03-08	36.32	36.68	36.07	36.30	344598
2001-03-09	36.30	36.65	36.05	36.20	320998
2001-03-12	36.30	36.98	35.79	35.98	900798
2001-03-13	36.10	36.40	35.50	35.97	708399
2001-03-14	35.50	35.95	35.19	35.40	562599
2001-03-15	35.65	36.40	35.40	35.95	439697
2001-03-16	35.78	36.17	35.56	35.60	825399
2001-03-19	35.60	36.00	35.51	35.87	529299
2001-03-20	36.00	36.32	35.69	35.74	398799
2001-03-21	35.95	36.10	35.68	35.81	858298
2001-03-22	35.60	35.90	34.84	35.63	784199
2001-03-23	35.85	36.65	35.53	36.08	950798
2001-03-26	36.80	37.47	36.30	36.76	600198
2001-03-27	36.95	37.40	36.50	37.35	337500
2001-03-28	37.50	37.74	36.70	37.49	459798
2001-03-29	37.50	38.12	37.45	37.85	237899
2001-03-30	38.05	39.09	37.95	38.83	655897
2001-04-02	38.85	39.49	38.37	38.77	651397
2001-04-03	39.00	39.01	37.50	37.63	644798
2001-04-04	38.10	38.10	37.52	38.00	570098
2001-04-05	38.50	38.95	38.40	38.92	417298
2001-04-06	38.40	38.48	37.63	37.95	595800
2001-04-09	37.95	38.26	37.60	38.20	347798
2001-04-10	38.00	38.95	37.97	38.82	460199
2001-04-11	38.57	38.57	37.88	38.28	479297
2001-04-12	38.50	39.12	38.31	38.53	386597
2001-04-16	38.94	39.20	38.15	38.67	446598
2001-04-17	38.75	39.95	38.55	39.95	356098
2001-04-18	39.95	40.00	39.25	39.86	624798
2001-04-19	39.61	39.61	37.00	37.60	2050798
2001-04-20	37.45	37.80	36.88	37.36	547200
2001-04-23	36.90	37.10	36.60	36.83	763998
2001-04-24	36.98	37.00	36.66	36.86	418097
2001-04-25	36.50	37.90	35.62	37.79	839700
2001-04-26	37.75	38.25	37.30	37.98	466998
2001-04-27	37.73	38.24	37.38	38.20	697198
2001-04-30	38.24	38.24	37.29	37.89	560598
2001-05-01	38.10	38.18	37.50	38.05	580799
2001-05-02	38.05	38.05	36.98	37.29	643097
2001-05-03	36.65	37.14	36.20	36.99	566399
2001-05-04	36.83	37.42	36.70	37.22	319398
2001-05-07	37.00	37.10	36.50	36.87	550899
2001-05-08	37.00	37.40	36.70	37.13	389198
2001-05-09	36.75	37.04	36.67	36.82	346997
2001-05-10	36.92	37.15	36.66	36.94	229097
2001-05-11	36.70	37.54	36.70	36.87	157599
2001-05-14	36.62	37.01	36.53	36.57	343597
2001-05-15	36.57	37.20	36.55	37.14	216900
2001-05-16	36.94	37.40	36.70	37.10	660600
2001-05-17	36.90	37.25	36.30	36.91	738299
2001-05-18	36.91	37.10	36.61	36.76	338798
2001-05-21	37.00	37.50	36.90	37.31	561197
2001-05-22	37.56	37.65	37.25	37.44	374197
2001-05-23	37.75	37.87	37.20	37.28	682200
2001-05-24	37.40	37.85	37.39	37.54	352800
2001-05-25	37.50	37.85	37.42	37.50	231097
2001-05-29	37.50	38.30	37.50	38.00	444899
2001-05-30	38.15	38.25	37.67	37.75	281898
2001-05-31	37.75	38.00	37.63	37.92	218598
2001-06-01	38.10	38.10	37.63	37.90	405099
2001-06-04	37.95	38.80	37.95	38.27	330698
2001-06-05	38.53	38.80	38.40	38.70	208698
2001-06-06	38.65	38.97	38.43	38.52	266400
2001-06-07	38.75	38.82	38.40	38.55	193198
2001-06-08	38.56	38.93	38.55	38.62	208199
2001-06-11	38.62	38.92	38.45	38.55	212699
2001-06-12	38.65	38.74	38.18	38.61	438997
2001-06-13	38.45	38.99	38.45	38.60	223897
2001-06-14	38.61	38.75	38.35	38.50	420097
2001-06-15	38.35	38.90	38.35	38.54	381998
2001-06-18	38.55	39.29	38.55	38.92	253298
2001-06-19	39.50	39.50	38.96	39.22	361098
2001-06-20	39.30	39.95	39.30	39.53	503298
2001-06-21	39.80	39.97	39.49	39.97	498498
2001-06-22	39.97	40.16	39.10	39.36	428298
2001-06-25	39.45	39.75	39.09	39.25	269597
2001-06-26	39.25	39.93	39.25	39.65	420599
2001-06-27	39.65	40.45	39.54	39.90	455499
2001-06-28	39.90	40.20	39.81	40.03	326297
2001-06-29	40.30	40.30	39.90	40.21	403598
2001-07-02	40.40	40.84	40.10	40.68	325397
2001-07-03	40.55	40.65	40.40	40.53	228098
2001-07-05	40.50	40.75	40.50	40.65	254598
2001-07-06	40.55	40.68	39.81	40.00	281999
2001-07-09	40.25	40.45	39.65	40.24	354600
2001-07-10	40.24	40.27	39.95	40.01	220500
2001-07-11	40.00	40.24	39.72	39.99	263898
2001-07-12	40.10	40.62	39.85	40.43	167699
2001-07-13	40.43	40.99	40.43	40.91	238799
2001-07-16	40.90	41.22	40.80	41.05	241897
2001-07-17	41.00	41.25	40.75	40.91	252697
2001-07-18	40.91	41.05	40.43	40.98	319997
2001-07-19	40.85	41.25	40.50	40.89	748098
2001-07-20	40.80	40.95	39.89	40.10	374998
2001-07-23	39.90	40.00	39.31	39.62	281898
2001-07-24	39.62	40.25	39.50	39.77	414900
2001-07-25	39.77	40.29	39.77	40.23	364698
2001-07-26	40.00	40.37	39.85	40.37	235998
2001-07-27	40.37	40.70	40.00	40.54	376697
2001-07-30	40.64	40.90	40.40	40.52	383998
2001-07-31	40.70	41.81	40.59	41.51	409898
2001-08-01	41.55	41.90	41.35	41.61	270198
2001-08-02	41.80	41.85	41.20	41.43	221400
2001-08-03	41.68	41.95	41.24	41.28	364997
2001-08-06	41.38	41.73	40.64	40.79	250398
2001-08-07	41.25	41.25	40.98	41.09	251100
2001-08-08	40.97	41.65	40.97	41.46	312599
2001-08-09	41.60	41.60	41.20	41.26	297000
2001-08-10	41.30	41.93	41.20	41.72	3966797
2001-08-13	41.72	42.45	41.72	42.01	213300
2001-08-14	42.10	42.28	42.00	42.09	170199
2001-08-15	42.00	42.63	42.00	42.39	203598
2001-08-16	42.24	42.74	42.15	42.63	146099
2001-08-17	42.42	42.73	42.30	42.50	164398
2001-08-20	42.50	42.75	42.50	42.63	127800
2001-08-21	42.70	43.10	42.59	42.75	233597
2001-08-22	42.85	42.95	42.30	42.40	211799
2001-08-23	42.55	42.92	42.45	42.64	254898
2001-08-24	43.00	43.25	42.68	43.05	295998
2001-08-27	43.06	43.12	42.36	42.39	508398
2001-08-28	42.39	42.80	41.95	42.12	469199
2001-08-29	42.05	42.25	41.75	41.90	354699
2001-08-30	41.90	42.75	41.90	42.37	286200
2001-08-31	42.37	42.45	42.16	42.24	763098
2001-09-04	42.34	42.42	41.80	41.88	407497
2001-09-05	41.80	41.80	41.30	41.43	519997
2001-09-06	41.42	41.42	40.67	40.69	440597
2001-09-07	40.50	40.50	38.96	39.47	776799
2001-09-10	39.00	40.05	38.30	39.93	435600
2001-09-17	38.40	38.75	37.33	38.20	504398
2001-09-18	38.21	38.21	37.38	37.63	343698
2001-09-19	37.59	37.86	36.10	36.57	439299
2001-09-20	35.85	36.15	35.33	35.70	893999
2001-09-21	33.75	35.65	33.75	35.60	632198
2001-09-24	36.10	37.26	35.82	37.26	660197
2001-09-25	36.24	37.52	36.24	37.37	521797
2001-09-26	37.50	37.89	37.20	37.39	321698
2001-09-27	37.39	38.25	37.10	38.12	396198
2001-09-28	37.90	39.18	37.60	39.00	580198
2001-10-01	39.05	39.10	37.96	38.67	245799
2001-10-02	38.45	39.40	38.45	39.37	168097
2001-10-03	39.18	40.50	39.00	39.95	469698
2001-10-04	40.15	40.42	39.61	39.88	269100
2001-10-05	39.80	39.87	38.21	39.20	248499
2001-10-08	38.60	38.60	37.68	38.10	185197
2001-10-09	38.05	38.62	37.60	38.55	322398
2001-10-10	38.78	39.50	38.45	39.29	456797
2001-10-11	39.05	39.60	38.80	39.03	411797
2001-10-12	38.78	39.08	38.41	38.93	321300
2001-10-15	38.75	39.20	38.75	38.96	196200
2001-10-16	38.97	39.50	38.75	39.13	132698
2001-10-17	39.33	39.33	38.50	38.80	492898
2001-10-18	38.85	39.13	37.85	38.25	338298
2001-10-19	38.00	38.40	36.99	38.14	306198
2001-10-22	38.00	39.24	38.00	39.11	204898
2001-10-23	38.70	39.55	38.20	38.50	874199
2001-10-24	37.00	37.74	36.75	37.05	1261698
2001-10-25	37.05	37.90	36.85	37.75	371297
2001-10-26	37.40	38.47	37.35	38.30	412200
2001-10-29	38.15	38.15	37.55	37.79	245198
2001-10-30	37.30	37.85	37.15	37.44	474599
2001-10-31	37.44	37.44	36.75	37.03	430499
2001-11-01	36.80	37.86	36.50	37.68	682697
2001-11-02	37.45	38.92	37.33	38.57	318998
2001-11-05	38.57	39.80	38.57	39.46	276198
2001-11-06	39.47	39.87	39.20	39.61	384997
2001-11-07	39.86	39.95	39.20	39.33	260898
2001-11-08	39.17	39.73	39.10	39.52	293998
2001-11-09	39.50	39.50	38.72	39.03	278199
2001-11-12	39.00	39.04	38.51	38.99	200898
2001-11-13	39.19	39.65	38.95	39.52	147600
2001-11-14	39.70	39.80	39.15	39.47	194798
2001-11-15	39.40	40.20	39.33	39.46	238698
2001-11-16	39.45	40.00	39.35	39.41	172397
2001-11-19	39.55	39.75	39.08	39.55	159399
2001-11-20	39.51	39.85	39.18	39.60	136998
2001-11-21	39.60	39.60	38.90	39.30	165498
2001-11-23	39.15	39.62	39.13	39.53	93899
2001-11-26	39.59	39.59	39.01	39.41	370899
2001-11-27	39.32	39.65	39.17	39.42	540000
2001-11-28	39.40	39.75	39.27	39.36	275400
2001-11-29	39.30	39.73	39.22	39.72	820397
2001-11-30	39.90	39.98	39.40	39.45	335898
2001-12-03	39.45	39.46	39.03	39.20	364799
2001-12-04	39.25	39.50	38.54	39.41	568397
2001-12-05	39.52	39.62	38.80	39.17	926597
2001-12-06	39.32	39.50	38.70	38.80	788798
2001-12-07	38.80	39.25	38.66	39.10	718897
2001-12-10	39.05	39.14	38.25	38.32	534298
2001-12-11	38.07	38.44	36.95	38.27	767497
2001-12-12	38.02	38.47	37.98	38.38	314100
2001-12-13	38.45	38.49	37.82	38.20	521698
2001-12-14	37.95	38.48	37.82	38.34	279999
2001-12-17	38.09	38.73	37.90	38.48	268998
2001-12-18	38.40	38.90	38.31	38.78	275598
2001-12-19	38.85	39.15	38.50	38.85	210699
2001-12-20	38.85	39.37	38.85	39.12	257197
2001-12-21	39.50	39.50	38.89	38.89	510198
2001-12-24	39.14	39.23	38.73	38.83	87498
2001-12-26	38.80	39.09	38.62	38.76	153299
2001-12-27	38.70	39.00	38.30	38.68	226998
2001-12-28	38.78	39.13	38.37	38.91	180900
2001-12-31	38.90	39.55	38.70	39.33	391398
2002-01-02	39.34	39.34	38.09	38.79	194197
2002-01-03	38.36	38.69	38.24	38.60	437197
2002-01-04	38.55	38.92	38.46	38.92	196798
2002-01-07	38.90	38.90	38.34	38.42	201600
2002-01-08	38.40	38.55	37.92	38.27	261798
2002-01-09	38.15	38.74	37.77	38.36	307199
2002-01-10	38.15	38.65	37.90	38.59	243198
2002-01-11	38.57	38.61	37.92	38.16	230298
2002-01-14	38.10	38.49	37.80	37.85	211500
2002-01-15	38.05	38.49	38.00	38.22	213898
2002-01-16	38.10	38.30	37.91	37.94	310698
2002-01-17	37.94	38.14	37.71	38.09	309498
2002-01-18	38.05	38.35	37.80	37.94	382599
2002-01-22	38.10	38.10	37.58	37.75	255798
2002-01-23	37.65	38.20	37.40	38.11	494399
2002-01-24	38.13	38.35	38.00	38.28	458898
2002-01-25	38.33	38.54	38.15	38.46	268598
2002-01-28	38.47	38.47	37.37	37.63	791100
2002-01-29	37.50	38.18	36.75	36.87	439398
2002-01-30	36.77	37.32	36.48	37.21	544297
2002-01-31	37.08	37.99	37.01	37.99	376697
2002-02-01	37.96	37.99	37.60	37.85	218398
2002-02-04	37.84	37.95	37.15	37.24	196697
2002-02-05	37.25	37.75	36.90	37.08	282098
2002-02-06	37.00	37.18	36.70	37.00	414099
2002-02-07	37.00	37.07	36.50	36.99	394398
2002-02-08	37.10	37.85	36.90	37.48	386898
2002-02-11	37.55	37.75	37.00	37.45	299598
2002-02-12	37.30	37.72	37.18	37.44	178200
2002-02-13	37.50	38.80	37.33	38.39	546399
2002-02-14	38.59	38.75	37.96	38.52	159698
2002-02-15	38.60	38.68	37.63	38.30	217597
2002-02-19	38.35	38.60	38.01	38.20	303797
2002-02-20	38.18	38.49	37.69	38.45	167098
2002-02-21	38.15	38.35	37.82	37.91	170399
2002-02-22	37.75	38.30	37.64	38.21	396299
2002-02-25	38.31	39.49	38.21	39.42	634997
2002-02-26	39.95	39.97	39.44	39.77	485898
2002-02-27	39.82	40.80	39.62	40.07	535599
2002-02-28	40.08	40.90	39.90	40.19	565200
2002-03-01	40.20	40.68	39.87	40.63	523498
2002-03-04	40.80	42.17	40.80	41.86	481297
2002-03-05	40.86	42.10	40.78	41.60	522999
2002-03-06	41.60	41.91	41.00	41.78	331798
2002-03-07	41.10	41.32	40.27	41.11	354798
2002-03-08	41.20	41.40	41.10	41.20	377597
2002-03-11	41.05	41.26	40.81	40.90	259299
2002-03-12	40.70	40.90	40.31	40.76	396000
2002-03-13	40.77	40.83	40.07	40.42	328799
2002-03-14	40.50	41.40	40.50	40.68	244498
2002-03-15	40.93	41.24	40.86	41.00	364198
2002-03-18	40.61	40.95	40.51	40.80	469298
2002-03-19	40.81	41.25	40.50	40.66	262199
2002-03-20	40.55	40.94	40.28	40.39	214098
2002-03-21	40.28	40.53	40.08	40.39	290799
2002-03-22	40.35	40.43	40.04	40.15	217597
2002-03-25	40.15	40.23	39.51	39.74	298998
2002-03-26	39.65	40.42	39.40	39.45	268499
2002-03-27	39.60	40.50	39.51	40.19	235397
2002-03-28	40.15	40.59	39.80	40.29	253199
2002-04-01	40.04	40.04	39.30	39.76	303198
2002-04-02	39.76	40.21	39.50	40.03	346997
2002-04-03	40.10	40.24	39.88	39.98	374499
2002-04-04	39.97	40.28	39.76	40.03	284197
2002-04-05	40.10	40.73	40.07	40.57	266197
2002-04-08	40.67	40.67	40.26	40.58	331798
2002-04-09	40.25	41.20	40.15	41.11	380999
2002-04-10	41.11	41.75	41.11	41.75	320197
2002-04-11	41.75	41.80	41.08	41.14	159097
2002-04-12	41.20	41.64	41.00	41.51	154698
2002-04-15	41.26	41.56	40.54	41.02	261697
2002-04-16	41.17	41.48	41.11	41.38	157198
2002-04-17	41.35	41.82	41.15	41.64	181098
2002-04-18	41.60	41.83	40.89	40.95	324598
2002-04-19	41.00	41.49	40.80	41.31	172800
2002-04-22	41.31	41.75	41.05	41.17	317999
2002-04-23	41.40	41.40	40.48	40.56	423299
2002-04-24	40.75	41.80	40.59	40.96	448897
2002-04-25	40.90	41.03	40.39	40.51	428098
2002-04-26	40.58	40.69	40.25	40.62	454698
2002-04-29	40.90	41.05	40.28	40.63	819398
2002-04-30	40.88	41.27	40.40	40.89	284897
2002-05-01	40.95	41.44	40.48	41.26	273798
2002-05-02	41.25	41.35	40.95	41.11	274698
2002-05-03	41.30	41.30	40.72	41.11	288798
2002-05-06	41.10	41.40	40.57	40.63	276097
2002-05-07	40.88	40.88	40.27	40.27	402997
2002-05-08	40.53	40.86	40.10	40.58	288999
2002-05-09	40.55	40.83	40.19	40.29	262098
2002-05-10	40.29	40.39	39.65	40.02	181498
2002-05-13	40.02	40.75	40.02	40.66	204097
2002-05-14	40.85	40.90	40.35	40.59	286798
2002-05-15	40.49	40.75	40.41	40.53	228798
2002-05-16	40.72	40.98	40.42	40.81	271597
2002-05-17	40.70	41.32	40.70	41.20	298298
2002-05-20	41.20	41.20	40.41	40.43	279099
2002-05-21	40.44	40.88	40.40	40.42	329499
2002-05-22	40.42	40.85	40.25	40.61	423398
2002-05-23	40.80	41.02	40.52	40.80	331200
2002-05-24	40.90	41.00	40.50	40.77	215399
2002-05-28	40.87	40.87	40.30	40.58	339399
2002-05-29	40.58	41.02	40.58	40.64	222599
2002-05-30	40.20	40.64	40.05	40.24	515598
2002-05-31	40.30	40.52	40.07	40.36	586597
2002-06-03	40.15	40.45	40.02	40.19	462998
2002-06-04	40.01	40.10	39.50	39.75	401298
2002-06-05	39.95	40.75	39.76	40.53	415597
2002-06-06	40.78	40.80	40.10	40.10	259299
2002-06-07	40.11	40.60	39.88	40.30	295499
2002-06-10	40.45	40.74	40.22	40.52	267198
2002-06-11	40.40	40.60	39.52	39.52	270099
2002-06-12	39.62	39.95	39.45	39.45	462600
2002-06-13	39.20	39.47	38.70	38.78	379397
2002-06-14	38.60	39.05	37.90	38.92	504398
2002-06-17	39.05	39.75	39.05	39.55	479297
2002-06-18	39.50	39.73	39.21	39.37	565200
2002-06-19	39.37	39.60	38.99	39.02	270798
2002-06-20	38.80	39.10	38.43	38.61	429797
2002-06-21	38.00	38.82	38.00	38.53	627898
2002-06-24	38.53	38.73	37.60	37.81	460597
2002-06-25	38.05	38.35	37.60	37.64	614999
2002-06-26	37.14	37.80	36.70	37.45	510498
2002-06-27	37.48	37.90	37.30	37.71	438498
2002-06-28	37.96	38.37	37.93	38.20	402399
2002-07-01	38.00	38.20	37.48	37.48	285997
2002-07-02	37.75	37.75	36.69	36.75	473897
2002-07-03	37.05	37.05	36.02	36.36	310898
2002-07-05	36.39	37.33	36.39	37.32	123599
2002-07-08	37.12	37.60	36.70	37.11	219397
2002-07-09	37.11	37.44	35.92	35.92	373297
2002-07-10	36.17	36.25	34.88	34.88	446897
2002-07-11	34.63	35.49	34.63	35.36	538598
2002-07-12	35.50	35.55	35.08	35.26	460698
2002-07-15	35.10	35.28	34.20	35.27	572897
2002-07-16	35.24	35.33	34.65	34.77	425099
2002-07-17	35.02	35.32	34.10	34.32	445198
2002-07-18	34.32	34.70	33.19	33.21	390699
2002-07-19	32.50	33.25	32.50	32.88	542297
2002-07-22	32.63	33.22	31.00	31.00	968400
2002-07-23	32.10	32.20	30.88	31.28	982098
2002-07-24	30.90	32.62	30.02	32.43	576999
2002-07-25	32.18	33.18	31.70	32.33	395498
2002-07-26	32.35	33.35	32.35	33.25	388498
2002-07-29	35.00	35.71	34.29	35.61	534699
2002-07-30	35.62	36.35	34.74	35.49	414398
2002-07-31	35.55	36.31	35.40	36.24	386100
2002-08-01	36.05	36.45	35.30	35.47	311197
2002-08-02	35.35	35.48	34.38	34.66	424998
2002-08-05	34.70	34.90	33.65	33.73	499898
2002-08-06	33.98	35.09	33.98	34.22	278498
2002-08-07	34.60	34.76	33.80	34.65	270099
2002-08-08	34.65	35.83	34.54	35.67	216099
2002-08-09	35.50	36.53	35.42	36.31	249997
2002-08-12	36.20	36.40	35.70	36.23	284998
2002-08-13	36.00	36.36	35.29	35.31	291498
2002-08-14	35.20	36.70	35.15	36.70	254898
2002-08-15	36.70	37.10	36.56	36.71	275998
2002-08-16	36.69	36.85	36.35	36.75	348599
2002-08-19	36.50	37.38	36.50	37.25	222097
2002-08-20	37.20	37.21	36.70	36.98	239998
2002-08-21	37.02	37.40	36.77	37.22	147298
2002-08-22	37.00	37.97	37.00	37.85	275598
2002-08-23	37.65	37.69	37.00	37.00	210998
2002-08-26	37.25	37.55	36.73	37.40	181698
2002-08-27	37.47	37.72	37.14	37.29	243697
2002-08-28	37.10	37.18	36.35	36.82	299700
2002-08-29	36.75	37.31	36.50	37.21	299898
2002-08-30	37.19	37.66	36.90	37.35	174298
2002-09-03	37.10	37.10	36.17	36.23	333900
2002-09-04	35.73	36.43	35.56	36.34	349697
2002-09-05	36.34	36.45	35.70	36.30	258599
2002-09-06	36.50	36.66	36.38	36.46	260898
2002-09-09	36.44	37.10	36.12	36.89	280397
2002-09-10	36.90	36.90	36.47	36.78	318899
2002-09-11	37.18	37.18	36.72	36.72	163498
2002-09-12	37.20	37.20	35.65	35.85	347098
2002-09-13	35.75	36.30	35.42	36.28	438997
2002-09-16	36.25	36.25	35.57	36.04	184898
2002-09-17	36.24	36.40	35.01	35.01	275298
2002-09-18	34.80	35.43	34.70	35.00	307199
2002-09-19	34.75	35.19	34.41	34.41	437098
2002-09-20	34.41	34.80	34.12	34.37	710698
2002-09-23	34.07	34.85	33.83	34.61	483898
2002-09-24	34.35	34.75	33.60	33.67	465498
2002-09-25	34.07	35.10	34.00	34.69	416497
2002-09-26	34.89	35.65	34.82	35.64	276698
2002-09-27	35.61	35.64	34.40	34.49	245198
2002-09-30	34.00	34.63	33.45	34.26	374400
2002-10-01	34.51	36.17	34.35	36.17	476698
2002-10-02	35.80	36.09	34.70	34.87	346997
2002-10-03	34.85	35.15	34.08	34.14	487298
2002-10-04	34.49	34.63	32.50	32.86	503698
2002-10-07	32.84	33.40	32.15	32.34	340200
2002-10-08	32.37	34.38	32.35	34.15	440898
2002-10-09	33.75	33.75	32.44	32.46	427599
2002-10-10	32.80	34.43	32.60	34.20	355599
2002-10-11	34.60	35.42	34.55	34.75	505498
2002-10-14	34.74	34.98	34.52	34.76	256097
2002-10-15	35.15	36.61	35.15	36.15	677198
2002-10-16	36.15	36.15	35.57	35.79	320298
2002-10-17	36.50	36.76	36.30	36.63	576598
2002-10-18	36.37	36.40	35.84	36.25	445297
2002-10-21	34.75	35.45	34.65	35.11	839297
2002-10-22	35.12	35.71	35.05	35.49	705298
2002-10-23	35.45	35.82	34.80	35.75	689197
2002-10-24	35.95	36.55	35.90	36.10	653897
2002-10-25	35.75	36.73	35.45	36.70	1014898
2002-10-28	37.01	37.11	36.29	36.36	373997
2002-10-29	35.90	36.30	35.28	35.75	360299
2002-10-30	35.48	36.10	35.35	35.78	372098
2002-10-31	36.50	36.50	35.48	35.80	351999
2002-11-01	35.78	36.08	35.25	36.01	266998
2002-11-04	36.30	37.25	36.21	36.68	309699
2002-11-05	36.67	36.89	36.38	36.56	272598
2002-11-06	36.40	37.10	36.30	37.02	298397
2002-11-07	36.92	37.00	36.04	36.15	368100
2002-11-08	36.15	36.60	35.85	36.04	234398
2002-11-11	35.74	36.14	35.53	35.63	180198
2002-11-12	35.68	36.01	35.58	35.69	295998
2002-11-13	35.65	36.24	35.19	35.97	426498
2002-11-14	36.37	36.99	36.37	36.79	189398
2002-11-15	36.59	37.18	36.36	37.07	177698
2002-11-18	37.07	37.11	36.29	36.40	203798
2002-11-19	36.40	37.16	36.29	36.72	258698
2002-11-20	36.67	37.56	36.55	37.35	229997
2002-11-21	37.34	38.30	37.34	37.95	380198
2002-11-22	37.86	38.11	37.72	37.72	329298
2002-11-25	37.62	37.82	37.20	37.36	194499
2002-11-26	37.26	37.26	36.49	36.52	290700
2002-11-27	36.72	37.61	36.65	37.53	233199
2002-11-29	37.58	37.67	37.14	37.14	201197
2002-12-02	37.15	37.50	36.55	37.32	691598
2002-12-03	37.62	37.92	37.25	37.59	491998
2002-12-04	37.50	38.03	37.41	37.74	404100
2002-12-05	37.84	37.89	37.07	37.17	173198
2002-12-06	37.02	37.50	37.00	37.32	241998
2002-12-09	37.18	37.25	36.42	36.56	299099
2002-12-10	36.70	37.28	36.43	37.28	215797
2002-12-11	37.12	38.03	37.10	37.81	328799
2002-12-12	37.83	37.98	37.32	37.38	129600
2002-12-13	37.35	37.75	36.87	37.41	334597
2002-12-16	37.42	37.54	37.07	37.44	510300
2002-12-17	37.45	37.60	37.18	37.49	259499
2002-12-18	37.49	37.49	36.84	36.90	194699
2002-12-19	36.65	37.25	36.30	36.53	307498
2002-12-20	36.03	36.91	36.03	36.77	420898
2002-12-23	36.55	37.08	36.50	36.77	302499
2002-12-24	36.75	36.90	36.70	36.79	66098
2002-12-26	36.92	37.64	36.92	37.06	170399
2002-12-27	36.85	37.03	36.34	36.45	209297
2002-12-30	36.44	36.90	36.19	36.77	183798
2002-12-31	36.75	36.90	36.26	36.53	188698
2003-01-02	36.80	37.70	36.63	37.41	348198
2003-01-03	37.41	37.43	37.11	37.43	285300
2003-01-06	37.42	38.95	37.32	37.94	271698
2003-01-07	37.84	37.87	37.45	37.50	193500
2003-01-08	37.50	37.59	37.28	37.40	160798
2003-01-09	37.50	38.17	37.46	38.12	200799
2003-01-10	37.90	38.00	37.55	37.75	361498
2003-01-13	38.00	38.24	37.90	38.09	256297
2003-01-14	38.07	38.64	37.82	38.50	253199
2003-01-15	38.51	38.51	37.85	37.90	176499
2003-01-16	38.10	38.35	37.54	37.65	263099
2003-01-17	37.65	37.77	37.22	37.66	199098
2003-01-21	37.90	37.96	37.18	37.25	191999
2003-01-22	37.25	37.25	36.80	36.83	236700
2003-01-23	37.03	37.28	36.83	36.88	500699
2003-01-24	36.88	36.89	35.97	36.03	358897
2003-01-27	35.90	36.25	35.54	35.71	238500
2003-01-28	35.98	36.05	35.56	36.02	348599
2003-01-29	35.77	36.25	35.34	36.25	489600
2003-01-30	36.22	36.23	35.22	35.22	241098
2003-01-31	34.50	36.15	34.50	35.90	346898
2003-02-03	36.15	36.15	35.70	35.91	207299
2003-02-04	35.00	35.25	34.83	35.12	350298
2003-02-05	35.15	35.80	35.15	35.26	320699
2003-02-06	35.10	35.15	34.55	34.69	313398
2003-02-07	35.29	36.79	35.29	35.69	1023698
2003-02-10	35.85	36.09	35.11	35.56	504798
2003-02-11	35.71	35.84	35.04	35.04	302098
2003-02-12	35.04	35.21	34.52	34.52	331398
2003-02-13	34.66	34.93	34.04	34.67	519698
2003-02-14	34.90	35.54	34.83	35.54	426098
2003-02-18	35.54	36.19	35.54	35.98	411300
2003-02-19	35.98	35.99	35.81	35.94	276797
2003-02-20	35.94	36.17	35.71	35.99	380497
2003-02-21	36.00	36.62	35.84	36.44	325298
2003-02-24	36.24	36.33	35.88	36.12	380999
2003-02-25	36.00	36.07	35.45	36.07	395498
2003-02-26	35.90	35.91	35.28	35.34	558099
2003-02-27	35.54	36.30	35.53	36.22	337997
2003-02-28	36.25	36.58	35.93	36.31	405299
2003-03-03	36.52	36.82	36.25	36.37	320998
2003-03-04	36.37	36.37	35.62	35.67	426699
2003-03-05	35.67	36.72	35.55	35.80	631498
2003-03-06	35.60	35.80	35.33	35.33	327798
2003-03-07	35.13	35.74	34.95	35.63	393797
2003-03-10	35.52	35.52	34.58	34.59	420097
2003-03-11	34.60	34.60	33.32	33.32	691998
2003-03-12	33.00	33.69	33.00	33.66	809498
2003-03-13	34.25	34.71	34.07	34.70	445398
2003-03-14	34.77	35.48	34.70	35.17	527499
2003-03-17	35.17	36.61	34.91	36.57	468497
2003-03-18	36.50	36.66	36.08	36.48	436297
2003-03-19	36.48	36.96	36.45	36.79	367897
2003-03-20	36.74	36.88	35.91	36.70	290297
2003-03-21	37.20	37.52	36.71	37.48	280098
2003-03-24	37.48	37.48	35.90	36.09	275598
2003-03-25	36.45	36.82	36.07	36.63	257598
2003-03-26	36.63	36.68	36.00	36.40	208698
2003-03-27	36.40	36.40	35.82	36.19	213300
2003-03-28	36.02	36.34	35.85	36.04	214398
2003-03-31	35.60	36.25	35.45	35.80	264298
2003-04-01	36.05	36.56	35.71	36.38	283997
2003-04-02	36.88	37.15	36.74	36.94	266400
2003-04-03	37.30	37.30	36.69	36.84	195399
2003-04-04	37.06	37.45	37.00	37.31	311998
2003-04-07	38.11	38.30	37.21	37.22	361998
2003-04-08	37.23	37.57	36.91	37.09	190597
2003-04-09	37.29	37.81	36.82	36.95	249599
2003-04-10	37.05	37.25	36.88	37.18	186300
2003-04-11	37.85	38.10	37.24	37.51	305898
2003-04-14	37.55	38.44	37.54	38.42	309699
2003-04-15	38.32	38.90	38.22	38.78	379199
2003-04-16	38.50	38.81	37.86	37.96	363498
2003-04-17	37.46	38.19	37.44	38.16	274698
2003-04-21	38.16	38.19	37.75	37.76	212798
2003-04-22	38.00	39.11	37.70	39.10	485797
2003-04-23	39.02	39.17	38.67	39.10	238898
2003-04-24	39.10	39.10	38.28	38.47	437298
2003-04-25	38.50	38.65	37.86	37.96	256997
2003-04-28	38.20	38.85	38.15	38.78	356400
2003-04-29	38.85	38.85	38.24	38.61	405497
2003-04-30	38.62	38.90	38.30	38.75	563699
2003-05-01	38.68	38.97	38.17	38.84	284998
2003-05-02	38.74	39.23	38.46	39.23	281297
2003-05-05	39.28	39.28	38.62	38.68	488099
2003-05-06	38.68	39.23	38.60	39.08	450497
2003-05-07	39.08	39.08	38.55	38.76	441398
2003-05-08	38.76	38.76	38.38	38.40	360798
2003-05-09	38.54	39.11	38.50	38.92	214098
2003-05-12	38.80	39.50	38.64	39.37	215298
2003-05-13	39.34	39.57	39.09	39.27	183899
2003-05-14	39.36	39.47	38.94	39.16	146700
2003-05-15	39.41	39.50	38.78	39.00	378099
2003-05-16	38.70	39.13	38.54	39.12	534899
2003-05-19	39.12	39.12	38.52	38.54	306198
2003-05-20	38.55	38.55	37.20	37.47	1059300
2003-05-21	37.24	37.64	37.10	37.61	506999
2003-05-22	37.46	37.77	37.35	37.35	518298
2003-05-23	37.36	37.41	37.10	37.30	449100
2003-05-27	37.20	37.84	37.13	37.83	390098
2003-05-28	37.95	38.14	37.85	38.04	566199
2003-05-29	37.84	38.13	37.39	37.48	526198
2003-05-30	37.68	38.76	37.68	38.62	732899
2003-06-02	38.90	39.57	38.87	39.00	467597
2003-06-03	38.85	38.90	37.95	38.13	487998
2003-06-04	38.13	38.45	37.95	38.37	476898
2003-06-05	38.00	38.63	38.00	38.36	384198
2003-06-06	38.50	39.18	38.50	38.86	642699
2003-06-09	38.80	38.90	37.98	38.11	462298
2003-06-10	38.51	38.51	38.10	38.22	331398
2003-06-11	38.25	38.95	38.20	38.90	326198
2003-06-12	39.00	39.20	38.50	38.83	267198
2003-06-13	38.90	39.05	38.33	38.44	231097
2003-06-16	38.65	39.28	38.55	39.27	289298
2003-06-17	39.17	39.30	38.63	38.93	239798
2003-06-18	38.94	38.94	38.43	38.52	285898
2003-06-19	38.46	38.56	37.83	37.92	323399
2003-06-20	38.15	38.15	37.53	37.71	663198
2003-06-23	37.71	37.71	37.05	37.25	502398
2003-06-24	37.25	37.66	37.25	37.47	379998
2003-06-25	37.48	37.59	36.94	36.94	280498
2003-06-26	37.14	37.46	36.82	37.30	341898
2003-06-27	37.05	37.18	36.67	36.76	373297
2003-06-30	37.10	37.43	36.70	37.25	612099
2003-07-01	36.86	37.41	36.77	37.38	420698
2003-07-02	37.13	37.94	37.13	37.77	353898
2003-07-03	37.55	37.90	37.48	37.67	135900
2003-07-07	38.40	38.50	38.02	38.12	374098
2003-07-08	38.25	38.59	37.93	38.55	370098
2003-07-09	38.75	38.75	38.03	38.21	279198
2003-07-10	38.05	38.12	37.60	37.88	294898
2003-07-11	38.05	38.42	37.95	38.35	356298
2003-07-14	38.75	38.95	38.60	38.64	444197
2003-07-15	38.89	39.06	38.59	38.80	480298
2003-07-16	38.80	39.02	38.49	38.67	402797
2003-07-17	38.67	39.10	38.60	38.92	743098
2003-07-18	39.00	39.20	38.80	39.15	499599
2003-07-21	39.30	39.30	38.75	39.10	367598
2003-07-22	39.00	39.09	38.65	38.91	577298
2003-07-23	38.92	39.16	38.75	39.10	454698
2003-07-24	39.15	40.18	39.15	39.65	753797
2003-07-25	39.66	40.80	39.66	40.80	721800
2003-07-28	40.70	40.99	40.42	40.80	432299
2003-07-29	40.80	40.99	40.26	40.63	386797
2003-07-30	40.75	40.80	40.35	40.66	282397
2003-07-31	40.86	41.22	40.64	40.64	376697
2003-08-01	40.44	40.55	39.91	40.19	643297
2003-08-04	40.19	40.30	39.74	40.13	503199
2003-08-05	40.23	40.99	40.08	40.10	942599
2003-08-06	40.09	40.59	39.98	40.23	530100
2003-08-07	40.23	40.70	39.95	40.35	678498
2003-08-08	40.40	40.68	40.37	40.62	440399
2003-08-11	40.60	40.76	40.26	40.37	325199
2003-08-12	40.60	41.11	40.40	41.08	473298
2003-08-13	41.18	41.18	40.50	40.69	430897
2003-08-14	40.80	41.10	40.65	40.99	401499
2003-08-15	40.99	41.01	40.70	40.93	106499
2003-08-18	41.03	41.24	40.96	41.20	248298
2003-08-19	41.15	41.21	40.86	41.10	174998
2003-08-20	41.22	41.22	40.87	41.08	260797
2003-08-21	40.95	41.14	40.58	40.66	440698
2003-08-22	40.76	40.79	40.18	40.26	321300
2003-08-25	40.26	40.34	40.10	40.19	396497
2003-08-26	40.05	40.56	39.85	40.55	308700
2003-08-27	40.65	40.65	40.02	40.14	272999
2003-08-28	40.00	40.35	39.98	40.27	274898
2003-08-29	40.27	40.45	40.07	40.36	218700
2003-09-02	41.00	41.91	40.96	41.82	671499
2003-09-03	41.74	41.99	41.49	41.65	516899
2003-09-04	41.65	42.01	41.51	41.85	431698
2003-09-05	41.70	41.86	41.53	41.79	282798
2003-09-08	41.84	42.17	41.79	41.96	245700
2003-09-09	42.06	42.25	41.90	42.06	353598
2003-09-10	41.96	41.97	41.62	41.85	404698
2003-09-11	42.00	42.11	41.67	41.81	390098
2003-09-12	41.91	41.91	41.52	41.82	388098
2003-09-15	41.82	41.98	41.60	41.92	298597
2003-09-16	41.78	42.05	41.68	41.89	431100
2003-09-17	41.77	41.82	41.36	41.41	432000
2003-09-18	41.50	41.95	41.50	41.73	568098
2003-09-19	41.50	41.66	41.08	41.66	435498
2003-09-22	41.65	41.65	40.84	41.26	253298
2003-09-23	41.32	41.68	41.26	41.40	365798
2003-09-24	41.38	41.77	41.17	41.17	365499
2003-09-25	41.07	41.35	40.78	40.84	300197
2003-09-26	40.70	41.02	40.59	40.69	386100
2003-09-29	40.80	40.98	40.55	40.84	350898
2003-09-30	40.70	41.02	40.50	40.64	331098
2003-10-01	40.47	41.55	40.47	41.55	315299
2003-10-02	41.60	41.67	41.35	41.55	315398
2003-10-03	41.90	42.06	41.60	41.67	298800
2003-10-06	41.74	41.98	41.61	41.81	257798
2003-10-07	41.81	42.00	41.52	41.95	323498
2003-10-08	41.95	42.13	41.82	41.88	364500
2003-10-09	41.88	42.29	41.69	41.81	208597
2003-10-10	41.91	42.04	41.74	42.00	334298
2003-10-13	42.00	42.57	42.00	42.48	198198
2003-10-14	42.48	42.72	42.45	42.62	320897
2003-10-15	42.75	42.83	42.32	42.80	504798
2003-10-16	42.70	43.06	42.58	42.69	445997
2003-10-17	42.75	42.90	42.40	42.67	185400
2003-10-20	42.29	42.50	41.95	42.19	520998
2003-10-21	42.16	42.31	41.89	42.24	257197
2003-10-22	42.16	42.16	41.42	41.55	163498
2003-10-23	41.55	42.75	41.52	42.61	423999
2003-10-24	42.61	43.57	42.51	43.10	527197
2003-10-27	43.35	43.50	43.20	43.47	496199
2003-10-28	43.46	43.83	43.35	43.83	342497
2003-10-29	43.65	43.97	43.37	43.90	232998
2003-10-30	43.98	44.00	43.28	43.45	316298
2003-10-31	43.49	43.96	43.49	43.88	393898
2003-11-03	43.89	44.28	43.86	44.23	254700
2003-11-04	44.05	44.05	43.54	43.82	367697
2003-11-05	43.81	43.82	43.33	43.54	305399
2003-11-06	43.55	43.70	43.21	43.54	273699
2003-11-07	43.70	43.76	43.55	43.61	450598
2003-11-10	43.47	43.78	43.36	43.67	417197
2003-11-11	43.64	43.74	43.48	43.74	549999
2003-11-12	43.74	44.09	43.65	44.05	526898
2003-11-13	44.11	44.33	44.01	44.30	319198
2003-11-14	44.20	44.50	44.04	44.12	256698
2003-11-17	44.00	44.10	43.61	44.05	389099
2003-11-18	43.90	44.30	43.65	43.69	194598
2003-11-19	43.92	44.14	43.65	44.01	205499
2003-11-20	43.76	44.14	43.64	43.73	179199
2003-11-21	43.85	44.00	43.69	43.76	179298
2003-11-24	43.68	44.01	43.61	43.66	393698
2003-11-25	43.78	44.15	43.59	44.06	223897
2003-11-26	44.04	44.20	43.75	44.17	235298
2003-11-28	44.17	44.23	44.03	44.10	73998
2003-12-01	44.27	44.92	44.19	44.69	257499
2003-12-02	44.54	44.71	44.35	44.54	338400
2003-12-03	44.72	44.91	44.52	44.63	375797
2003-12-04	44.75	44.80	44.52	44.56	344099
2003-12-05	44.55	44.71	44.22	44.26	183298
2003-12-08	44.26	44.62	44.25	44.50	157398
2003-12-09	44.65	44.65	44.20	44.23	193898
2003-12-10	44.23	44.35	44.09	44.30	359100
2003-12-11	44.43	44.93	44.32	44.89	271698
2003-12-12	44.85	45.14	44.78	44.96	243697
2003-12-15	45.30	45.30	44.26	44.27	306198
2003-12-16	44.35	44.88	44.10	44.88	300600
2003-12-17	44.94	44.94	44.32	44.69	205200
2003-12-18	44.69	44.99	44.51	44.96	166799
2003-12-19	45.00	45.00	44.42	45.00	425198
2003-12-22	45.00	45.00	44.58	44.63	302798
2003-12-23	44.73	44.90	44.68	44.78	190698
2003-12-24	44.78	44.81	44.60	44.76	100199
2003-12-26	44.95	44.99	44.53	44.60	63697
2003-12-29	44.57	45.17	44.47	45.10	157898
2003-12-30	45.14	45.54	45.02	45.45	142200
2003-12-31	45.63	45.75	45.35	45.54	148500
2004-01-02	45.65	45.97	45.40	45.56	190597
2004-01-05	45.65	45.91	45.36	45.77	271298
2004-01-06	45.75	45.86	45.50	45.65	280800
2004-01-07	45.50	45.63	45.30	45.60	389297
2004-01-08	45.47	45.83	45.28	45.60	211799
2004-01-09	45.59	45.75	45.51	45.57	195498
2004-01-12	45.55	45.72	45.31	45.45	283297
2004-01-13	45.60	45.70	44.84	45.11	246699
2004-01-14	45.03	45.45	45.03	45.40	238398
2004-01-15	45.00	45.29	44.61	45.19	511697
2004-01-16	45.40	45.75	45.23	45.35	285599
2004-01-20	45.23	45.71	45.19	45.70	291699
2004-01-21	45.80	46.60	45.63	46.52	277098
2004-01-22	46.25	46.78	46.21	46.78	257897
2004-01-23	46.80	47.23	46.61	46.80	237498
2004-01-26	46.93	47.14	46.42	47.12	354498
2004-01-27	47.00	47.21	46.77	47.02	205897
2004-01-28	46.95	47.33	46.49	46.56	284798
2004-01-29	46.56	47.00	46.41	47.00	398598
2004-01-30	46.85	47.44	46.80	47.44	285797
2004-02-02	47.44	48.30	47.30	47.88	325597
2004-02-03	47.78	48.49	47.71	48.19	242199
2004-02-04	48.15	48.24	47.40	47.88	349598
2004-02-05	47.77	48.05	47.60	47.92	213399
2004-02-06	47.75	48.50	47.75	48.50	201098
2004-02-09	48.32	48.78	48.30	48.65	265097
2004-02-10	49.05	50.20	49.05	49.90	657798
2004-02-11	49.70	50.45	49.45	50.32	375399
2004-02-12	49.70	50.46	49.70	50.15	302798
2004-02-13	49.90	50.28	49.79	50.05	365197
2004-02-17	50.30	51.38	50.18	51.14	384599
2004-02-18	51.34	51.62	51.20	51.57	508997
2004-02-19	51.57	51.57	51.00	51.10	566498
2004-02-20	51.25	51.35	50.97	51.32	518298
2004-02-23	51.42	51.67	51.03	51.47	460199
2004-02-24	51.47	51.85	51.13	51.60	457299
2004-02-25	51.83	51.85	51.50	51.66	220799
2004-02-26	51.70	51.95	51.27	51.87	296797
2004-02-27	51.80	52.40	51.78	52.12	380198
2004-03-01	52.50	52.69	52.19	52.19	307899
2004-03-02	52.19	52.61	52.09	52.41	273699
2004-03-03	52.30	53.15	52.30	53.11	418599
2004-03-04	52.99	53.04	52.62	53.00	254398
2004-03-05	52.65	53.07	52.62	52.98	371700
2004-03-08	52.98	53.40	52.96	53.25	321698
2004-03-09	53.35	53.35	53.06	53.23	372197
2004-03-10	53.23	53.24	52.21	52.36	409097
2004-03-11	52.26	52.36	51.35	51.42	414398
2004-03-12	51.28	52.22	51.20	52.21	450099
2004-03-15	52.10	52.10	51.75	51.83	454599
2004-03-16	51.82	52.75	51.82	52.60	438698
2004-03-17	52.59	53.31	52.57	53.20	286499
2004-03-18	53.28	53.48	53.09	53.26	472599
2004-03-19	53.10	53.33	52.82	52.82	316199
2004-03-22	52.50	52.79	52.04	52.66	345197
2004-03-23	52.66	52.97	52.37	52.60	244298
2004-03-24	52.38	52.68	51.88	51.97	274297
2004-03-25	52.30	53.01	52.04	52.98	301698
2004-03-26	52.98	53.25	52.80	52.85	279900
2004-03-29	53.10	53.53	52.90	53.30	238097
2004-03-30	53.25	53.83	53.16	53.67	320400
2004-03-31	53.54	53.84	53.26	53.79	239400
2004-04-01	53.79	54.48	53.60	54.43	453098
2004-04-02	54.68	55.00	54.15	54.45	407099
2004-04-05	54.55	54.95	54.39	54.89	333000
2004-04-06	54.89	55.07	54.75	54.83	270000
2004-04-07	54.83	54.85	54.29	54.42	203499
2004-04-08	54.62	54.90	54.23	54.41	188597
2004-04-12	54.40	54.91	54.40	54.50	221098
2004-04-13	54.80	54.80	53.52	53.63	298498
2004-04-14	53.73	54.00	52.97	53.20	280899
2004-04-15	53.40	53.47	52.59	52.96	246197
2004-04-16	53.30	53.46	52.79	53.33	337398
2004-04-19	52.90	53.04	52.14	52.51	576598
2004-04-20	52.66	52.74	51.56	51.57	428998
2004-04-21	51.36	51.59	51.02	51.15	400698
2004-04-22	51.30	51.43	50.80	51.24	743699
2004-04-23	51.10	51.59	50.92	51.34	493098
2004-04-26	51.17	51.45	50.85	50.89	489397
2004-04-27	50.89	51.97	50.89	51.60	506297
2004-04-28	51.61	51.61	50.75	50.84	563197
2004-04-29	50.94	51.72	50.68	50.89	652599
2004-04-30	51.00	52.17	50.86	52.04	726300
2004-05-03	52.04	52.56	52.04	52.23	511598
2004-05-04	52.18	52.40	51.90	52.05	351900
2004-05-05	51.40	52.30	51.40	52.01	451498
2004-05-06	51.60	52.15	51.50	51.82	737698
2004-05-07	51.76	51.91	50.02	50.02	677099
2004-05-10	50.02	50.02	49.22	49.79	551099
2004-05-11	49.50	49.83	49.37	49.55	492498
2004-05-12	49.70	51.04	49.60	50.95	687098
2004-05-13	50.90	51.59	50.70	51.42	417899
2004-05-14	51.42	52.10	51.12	51.78	500098
2004-05-17	51.48	51.49	50.90	51.28	284998
2004-05-18	51.29	52.25	51.27	51.82	466499
2004-05-19	51.95	52.37	51.35	51.39	434598
2004-05-20	51.51	51.51	50.89	51.08	453998
2004-05-21	51.30	51.70	51.02	51.30	298397
2004-05-24	51.37	51.74	51.10	51.70	303399
2004-05-25	51.70	51.93	50.87	51.80	541098
2004-05-26	51.81	52.48	51.69	52.15	431898
2004-05-27	52.30	53.39	52.30	53.26	573097
2004-05-28	53.26	54.36	53.23	54.19	1818697
2004-06-01	54.20	54.30	53.64	54.17	582997
2004-06-02	54.50	54.88	54.11	54.71	353099
2004-06-03	54.85	54.85	54.02	54.02	390098
2004-06-04	54.22	54.53	54.06	54.20	320499
2004-06-07	54.35	54.81	54.35	54.65	312198
2004-06-08	54.60	54.95	54.30	54.95	344099
2004-06-09	54.90	55.20	53.86	53.86	344999
2004-06-10	54.02	54.35	53.80	54.06	274698
2004-06-14	54.06	54.06	53.19	53.40	420399
2004-06-15	53.60	53.91	53.40	53.60	450697
2004-06-16	53.78	53.84	53.30	53.36	232598
2004-06-17	53.16	53.63	52.85	53.49	247097
2004-06-18	53.30	53.54	52.82	53.04	473197
2004-06-21	53.20	53.22	52.92	53.00	234598
2004-06-22	53.10	53.44	52.88	53.00	658498
2004-06-23	53.00	53.44	52.50	53.34	494597
2004-06-24	53.54	53.86	53.23	53.32	369398
2004-06-25	53.34	53.83	53.01	53.15	339097
2004-06-28	53.25	53.95	53.10	53.24	449498
2004-06-29	53.09	53.70	53.09	53.59	282098
2004-06-30	53.35	53.99	53.28	53.80	288798
2004-07-01	54.15	54.25	53.32	53.85	337898
2004-07-02	54.05	54.05	53.47	53.64	238297
2004-07-06	53.64	53.64	52.91	53.24	272398
2004-07-07	53.26	53.94	52.72	53.84	595800
2004-07-08	53.95	54.37	53.70	53.71	623198
2004-07-09	53.85	53.97	53.43	53.76	277798
2004-07-12	53.70	54.15	53.55	53.87	257598
2004-07-13	53.85	53.85	53.30	53.54	297299
2004-07-14	53.40	53.53	52.91	53.10	212499
2004-07-15	53.04	53.05	52.22	52.37	455798
2004-07-16	52.60	52.80	51.96	51.99	454097
2004-07-19	52.10	52.38	52.10	52.22	380398
2004-07-20	52.12	52.39	51.63	52.11	580398
2004-07-21	52.35	52.82	52.20	52.30	364997
2004-07-22	52.30	52.54	51.06	51.94	527499
2004-07-23	51.96	51.96	51.04	51.56	756398
2004-07-26	51.38	51.69	50.37	50.55	818399
2004-07-27	50.70	51.32	50.36	51.17	627198
2004-07-28	51.18	51.75	50.54	51.63	617499
2004-07-29	51.64	52.34	51.47	52.26	642600
2004-07-30	52.17	52.66	52.04	52.28	524898
2004-08-02	52.29	52.59	51.85	52.47	334098
2004-08-03	52.55	52.80	52.18	52.69	530100
2004-08-04	52.60	52.60	51.90	52.40	612299
2004-08-05	52.30	52.40	51.51	51.63	447599
2004-08-06	51.58	51.58	50.76	50.80	470898
2004-08-09	50.70	50.90	50.35	50.36	642699
2004-08-10	50.58	50.96	50.40	50.90	679500
2004-08-11	50.90	50.99	50.46	50.57	664998
2004-08-12	50.80	51.00	50.46	50.49	549099
2004-08-13	50.64	50.81	50.42	50.55	529098
2004-08-16	50.75	51.21	50.72	51.15	214398
2004-08-17	51.14	51.60	51.01	51.11	290099
2004-08-18	51.23	51.88	51.00	51.87	264498
2004-08-19	51.70	51.85	51.16	51.51	281398
2004-08-20	51.52	51.71	51.30	51.66	268697
2004-08-23	51.73	51.82	51.23	51.38	231898
2004-08-24	51.41	51.74	51.15	51.27	227598
2004-08-25	51.58	51.80	51.28	51.53	321698
2004-08-26	51.73	51.87	51.47	51.87	182198
2004-08-27	52.07	52.07	51.80	51.90	194598
2004-08-30	52.00	52.20	51.60	51.62	135999
2004-08-31	51.47	51.69	51.25	51.48	460098
2004-09-01	51.35	51.62	51.11	51.30	358697
2004-09-02	51.30	51.76	51.01	51.64	350797
2004-09-03	51.65	52.14	51.65	51.85	375599
2004-09-07	52.45	52.61	52.17	52.54	386100
2004-09-08	52.54	52.54	51.37	51.70	608897
2004-09-09	51.95	51.97	51.17	51.54	383598
2004-09-10	51.70	51.71	51.37	51.57	199899
2004-09-13	51.67	51.91	51.41	51.87	238599
2004-09-14	51.96	52.83	51.62	51.93	275897
2004-09-15	52.03	52.20	51.50	51.65	199199
2004-09-16	51.81	52.05	51.63	52.01	306697
2004-09-17	52.20	52.36	51.98	52.08	441999
2004-09-20	52.08	52.22	51.85	51.92	153099
2004-09-21	51.90	52.52	51.90	52.42	471298
2004-09-22	52.30	52.30	51.47	51.53	257998
2004-09-23	51.63	51.81	51.34	51.60	367697
2004-09-24	51.49	52.29	51.49	51.97	335099
2004-09-27	51.97	52.38	51.76	52.10	482699
2004-09-28	52.25	52.40	51.87	52.16	295897
2004-09-29	52.45	52.45	52.02	52.44	218497
2004-09-30	52.44	53.36	52.44	53.18	394598
2004-10-01	53.77	54.46	53.52	54.46	418799
2004-10-04	54.70	54.70	54.01	54.08	379698
2004-10-05	54.22	54.22	53.60	53.69	372298
2004-10-06	53.80	54.18	53.68	54.18	234598
2004-10-07	54.40	54.41	53.98	54.05	402997
2004-10-08	54.15	54.20	53.72	53.80	248699
2004-10-11	53.50	53.59	53.03	53.03	322897
2004-10-12	53.01	53.19	52.52	52.65	335198
2004-10-13	52.66	52.88	52.37	52.62	366599
2004-10-14	52.70	52.98	51.88	51.96	354899
2004-10-15	52.10	52.10	50.80	51.65	703498
2004-10-18	51.70	51.99	51.17	51.73	278399
2004-10-19	51.73	51.94	49.58	50.18	550498
2004-10-20	50.25	50.48	49.45	50.41	795998
2004-10-21	50.00	50.15	49.28	49.69	606298
2004-10-22	49.85	51.08	49.75	50.51	547897
2004-10-25	50.45	51.38	50.26	51.05	366797
2004-10-26	51.32	52.23	51.27	52.20	723498
2004-10-27	53.20	54.61	52.94	53.90	1244099
2004-10-28	53.80	54.80	53.77	54.15	516098
2004-10-29	54.15	54.31	53.54	54.02	421200
2004-11-01	54.15	54.30	53.85	54.17	256500
2004-11-02	54.20	54.68	54.00	54.09	351900
2004-11-03	54.50	54.73	53.85	54.07	301799
2004-11-04	54.22	55.37	54.22	55.35	516798
2004-11-05	55.60	56.25	55.02	55.39	569297
2004-11-08	55.42	55.53	54.90	54.98	454500
2004-11-09	54.80	55.12	54.34	54.75	405497
2004-11-10	54.80	55.72	54.80	55.48	427297
2004-11-11	55.55	56.33	55.51	56.20	374499
2004-11-12	56.10	56.10	55.23	55.71	339399
2004-11-15	55.98	56.35	55.71	55.95	247698
2004-11-16	55.96	55.98	55.26	55.50	230197
2004-11-17	55.50	56.50	55.50	56.01	279999
2004-11-18	56.10	56.17	55.79	56.00	231498
2004-11-19	55.08	55.50	54.78	54.84	614099
2004-11-22	54.60	55.69	54.60	55.59	461700
2004-11-23	55.79	55.97	54.75	55.67	370698
2004-11-24	55.93	55.95	55.51	55.64	197797
2004-11-26	55.66	55.80	55.43	55.55	84798
2004-11-29	55.00	55.49	54.70	55.13	423299
2004-11-30	55.10	55.13	54.66	54.91	331499
2004-12-01	55.01	56.00	54.90	56.00	226800
2004-12-02	55.99	56.18	55.71	55.96	263999
2004-12-03	55.92	56.15	55.56	56.06	286098
2004-12-06	55.88	55.89	55.27	55.73	189198
2004-12-07	55.74	55.88	55.08	55.08	202398
2004-12-08	54.95	55.36	54.93	55.12	306398
2004-12-09	55.00	55.69	54.65	55.69	297697
2004-12-10	55.72	55.95	55.19	55.72	202297
2004-12-13	55.92	56.27	55.70	56.24	209297
2004-12-14	56.25	56.98	55.96	56.75	294698
2004-12-15	56.80	57.52	56.36	57.51	368698
2004-12-16	57.51	57.52	56.42	56.82	282298
2004-12-17	56.23	56.51	55.82	56.01	460899
2004-12-20	56.18	56.75	56.18	56.45	280998
2004-12-21	56.30	56.95	56.23	56.74	162497
2004-12-22	56.80	57.00	56.42	56.51	329197
2004-12-23	56.47	56.93	56.12	56.72	158897
2004-12-27	56.82	56.90	56.39	56.65	229997
2004-12-28	56.66	57.37	56.62	57.34	344598
2004-12-29	57.40	57.57	57.12	57.21	114300
2004-12-30	57.31	57.35	57.00	57.15	117697
2004-12-31	57.25	57.55	57.02	57.14	103097
2005-01-03	57.13	57.50	56.59	56.78	373997
2005-01-04	56.59	56.82	55.75	56.21	552498
2005-01-05	56.22	57.04	56.17	56.20	406998
2005-01-06	56.19	56.71	56.09	56.40	341597
2005-01-07	56.40	56.55	55.90	55.95	241098
2005-01-10	55.95	56.65	55.90	56.05	371297
2005-01-11	55.99	55.99	55.28	55.34	354600
2005-01-12	55.25	55.55	54.60	55.05	519698
2005-01-13	54.72	54.87	54.12	54.22	580698
2005-01-14	54.30	54.30	53.55	54.16	525998
2005-01-18	54.17	55.78	54.01	55.75	742097
2005-01-19	56.04	56.78	55.83	55.94	722898
2005-01-20	55.90	56.11	55.50	55.76	388998
2005-01-21	55.70	55.86	54.90	54.92	498098
2005-01-24	54.99	55.03	54.50	54.51	280698
2005-01-25	52.56	54.98	52.56	54.39	291197
2005-01-26	54.37	54.69	54.13	54.42	319500
2005-01-27	54.50	54.96	54.08	54.12	247198
2005-01-28	54.32	54.35	53.65	53.90	354098
2005-01-31	54.26	54.64	54.19	54.60	377597
2005-02-01	54.80	54.98	54.35	54.86	261697
2005-02-02	55.00	55.39	54.89	55.19	232398
2005-02-03	55.23	55.38	54.94	55.09	224898
2005-02-04	55.15	55.49	54.99	55.38	207099
2005-02-07	55.20	55.79	55.20	55.43	227198
2005-02-08	55.35	55.57	55.10	55.40	268598
2005-02-09	55.60	55.81	54.86	54.86	398898
2005-02-10	54.62	54.63	52.55	52.76	1689797
2005-02-11	53.10	53.87	51.95	53.66	557100
2005-02-14	54.25	54.38	53.81	54.23	525600
2005-02-15	54.15	54.92	54.11	54.78	484598
2005-02-16	54.70	54.98	54.51	54.71	397800
2005-02-17	54.71	54.71	53.98	54.04	527998
2005-02-18	54.05	54.05	53.45	53.58	749898
2005-02-22	53.59	53.74	52.64	52.65	1031298
2005-02-23	52.78	53.44	52.70	53.22	439697
2005-02-24	53.10	53.28	52.88	53.00	337500
2005-02-25	53.18	53.36	52.88	52.99	585999
2005-02-28	53.05	53.05	52.11	52.11	837398
2005-03-01	52.35	53.23	52.32	53.02	396198
2005-03-02	53.00	53.51	52.65	53.16	464298
2005-03-03	53.29	53.30	52.45	52.45	659999
2005-03-04	52.65	53.35	52.57	53.18	505397
2005-03-07	53.25	53.87	53.24	53.34	371999
2005-03-08	53.44	53.56	52.99	53.33	350298
2005-03-09	53.10	53.38	52.80	52.93	486798
2005-03-10	53.06	53.42	52.85	52.85	290898
2005-03-11	52.88	53.00	52.16	52.20	418799
2005-03-14	52.21	53.28	52.11	53.01	509197
2005-03-15	53.20	53.43	52.46	52.47	343597
2005-03-16	52.48	52.48	51.32	51.48	956398
2005-03-17	51.70	52.43	51.61	52.27	388899
2005-03-18	52.30	52.56	51.75	51.81	651397
2005-03-21	51.81	52.27	51.70	52.01	356699
2005-03-22	51.85	52.01	50.82	50.82	344898
2005-03-23	51.02	51.57	50.92	51.43	684299
2005-03-24	51.50	52.00	51.14	51.14	256799
2005-03-28	51.30	52.19	51.30	51.84	375997
2005-03-29	51.85	52.20	51.20	51.24	355097
2005-03-30	51.25	52.17	51.10	52.15	464499
2005-03-31	52.00	52.42	51.84	52.20	397998
2005-04-01	52.35	52.75	51.36	51.45	514998
2005-04-04	51.35	52.13	50.96	51.68	504099
2005-04-05	51.80	51.94	51.43	51.59	263198
2005-04-06	51.75	52.20	51.65	52.11	342598
2005-04-07	52.20	52.45	52.08	52.27	233399
2005-04-08	52.44	52.46	51.56	51.61	256599
2005-04-11	51.75	52.07	51.52	52.06	251298
2005-04-12	52.00	52.76	51.66	52.48	350498
2005-04-13	52.50	52.55	51.76	51.87	567299
2005-04-14	51.87	51.96	51.05	51.23	800399
2005-04-15	51.09	51.40	50.90	50.93	829899
2005-04-18	50.93	51.32	50.90	51.11	976698
2005-04-19	51.00	51.91	50.92	51.69	604800
2005-04-20	51.50	51.61	50.42	50.42	802498
2005-04-21	50.43	51.36	50.05	51.21	739698
2005-04-22	51.00	52.44	51.00	51.81	944597
2005-04-25	51.81	52.68	51.81	52.40	897097
2005-04-26	52.28	52.65	51.96	51.98	496298
2005-04-27	51.85	52.71	51.56	52.23	587898
2005-04-28	52.10	52.49	51.86	52.21	352098
2005-04-29	52.26	53.46	52.02	53.43	568998
2005-05-02	53.60	53.95	52.81	53.33	381298
2005-05-03	53.20	53.81	53.15	53.61	801398
2005-05-04	53.70	54.90	53.66	54.77	610098
2005-05-05	54.77	55.16	54.13	54.30	5381298
2005-05-06	54.50	54.69	54.13	54.42	327397
2005-05-09	54.25	54.25	53.91	54.05	412697
2005-05-10	53.60	53.66	52.79	53.04	650398
2005-05-11	53.04	53.57	52.62	53.54	433498
2005-05-12	53.94	53.99	52.76	52.86	343899
2005-05-13	52.80	52.84	51.82	52.04	511098
2005-05-16	52.01	52.93	51.98	52.85	437197
2005-05-17	52.70	53.67	52.49	53.24	815400
2005-05-18	53.25	53.40	52.62	52.70	670599
2005-05-19	52.70	53.06	52.59	52.75	498998
2005-05-20	52.75	52.96	52.09	52.74	697500
2005-05-23	52.74	53.24	52.71	52.75	397998
2005-05-24	52.65	52.92	52.48	52.75	565299
2005-05-25	52.76	52.84	52.42	52.60	328398
2005-05-26	52.61	53.00	52.61	52.87	492599
2005-05-27	52.80	53.12	52.75	52.96	304200
2005-05-31	52.65	53.14	52.64	52.75	313398
2005-06-01	52.68	53.23	52.55	52.89	430798
2005-06-02	52.68	52.78	52.39	52.77	237699
2005-06-03	52.70	52.70	51.32	51.91	832799
2005-06-06	52.00	52.09	51.50	52.05	400898
2005-06-07	52.09	52.44	51.98	52.01	469098
2005-06-08	52.15	52.25	51.92	52.01	471197
2005-06-09	52.01	52.53	51.85	52.50	412299
2005-06-10	52.65	54.59	52.65	53.00	1960200
2005-06-13	53.00	53.28	52.87	53.10	652500
2005-06-14	53.05	53.63	53.00	53.60	1418598
2005-06-15	53.78	53.90	53.43	53.76	729000
2005-06-16	53.65	53.84	53.53	53.79	522198
2005-06-17	53.60	53.85	53.54	53.79	927198
2005-06-20	53.59	53.78	53.33	53.52	312599
2005-06-21	53.45	53.45	53.01	53.24	523998
2005-06-22	53.43	53.55	53.04	53.05	373097
2005-06-23	53.00	53.12	52.70	52.74	351000
2005-06-24	52.49	52.88	52.22	52.45	379899
2005-06-27	52.20	52.67	52.14	52.43	441000
2005-06-28	52.63	53.16	52.55	53.16	389497
2005-06-29	53.13	53.32	52.43	52.54	340697
2005-06-30	52.60	52.86	52.17	52.20	337097
2005-07-01	52.25	52.63	52.11	52.33	173898
2005-07-05	52.13	53.12	52.00	53.02	442698
2005-07-06	52.70	53.00	52.46	52.71	512898
2005-07-07	52.55	52.81	51.99	52.73	593797
2005-07-08	52.73	53.00	52.53	52.79	406397
2005-07-11	52.91	53.11	52.70	53.00	699097
2005-07-12	52.90	53.19	52.90	53.15	496498
2005-07-13	52.90	53.19	52.70	52.89	322398
2005-07-14	52.95	53.42	52.87	53.06	309899
2005-07-15	53.00	53.12	52.80	53.04	285498
2005-07-18	52.55	53.17	52.50	52.99	350597
2005-07-19	53.19	53.34	52.83	52.88	405497
2005-07-20	53.00	53.13	52.54	53.04	408699
2005-07-21	52.30	52.31	50.78	51.28	1389498
2005-07-22	51.23	52.17	50.67	52.01	793397
2005-07-25	52.00	52.31	51.95	52.16	631397
2005-07-26	52.17	52.27	51.90	52.27	614297
2005-07-27	52.42	52.68	52.30	52.59	426298
2005-07-28	52.84	52.90	52.50	52.69	257197
2005-07-29	52.70	52.78	52.23	52.27	371898
2005-08-01	52.29	52.34	51.63	52.03	423299
2005-08-02	51.90	52.20	51.85	52.02	536098
2005-08-03	52.03	52.41	51.97	52.31	375797
2005-08-04	52.10	52.10	51.50	51.55	716400
2005-08-05	51.50	51.51	50.80	51.01	480798
2005-08-08	51.21	51.33	50.91	51.20	478298
2005-08-09	51.45	51.48	50.88	50.99	447300
2005-08-10	51.24	51.43	50.90	50.90	637499
2005-08-11	50.90	51.30	50.90	51.20	244899
2005-08-12	51.10	51.30	50.91	51.11	164398
2005-08-15	51.03	51.93	50.99	51.80	356598
2005-08-16	51.81	51.94	51.56	51.70	451998
2005-08-17	51.55	52.24	51.29	51.90	652297
2005-08-18	52.00	52.39	51.75	52.35	612099
2005-08-19	52.60	52.70	52.21	52.62	430200
2005-08-22	52.54	53.12	52.47	52.86	844798
2005-08-23	52.85	52.86	52.45	52.71	443398
2005-08-24	52.69	52.84	52.53	52.60	523698
2005-08-25	52.54	52.69	52.31	52.68	393198
2005-08-26	52.55	52.84	52.49	52.56	501797
2005-08-29	53.26	53.38	52.93	53.18	958500
2005-08-30	53.17	53.17	52.40	52.74	816797
2005-08-31	52.74	52.89	52.30	52.74	678899
2005-09-01	52.62	52.90	52.34	52.74	622397
2005-09-02	52.75	52.89	52.43	52.69	353297
2005-09-06	52.75	52.85	52.58	52.77	458298
2005-09-07	52.73	52.94	52.59	52.85	835398
2005-09-08	52.61	52.94	52.35	52.68	538798
2005-09-09	52.68	52.91	52.65	52.75	599499
2005-09-12	52.76	53.30	52.70	53.06	664098
2005-09-13	53.28	53.28	52.57	52.58	585999
2005-09-14	52.64	52.86	52.52	52.69	541298
2005-09-15	52.74	52.97	52.67	52.80	477198
2005-09-16	52.75	52.96	52.64	52.90	545897
2005-09-19	53.03	53.03	52.66	52.84	225798
2005-09-20	52.85	53.34	52.70	52.78	525197
2005-09-21	52.64	52.81	52.30	52.31	405398
2005-09-22	52.30	52.63	51.86	52.58	678998
2005-09-23	52.59	53.11	52.59	52.68	420599
2005-09-26	52.78	53.10	52.48	52.65	320298
2005-09-27	52.72	52.87	52.41	52.59	267097
2005-09-28	52.73	52.87	52.50	52.69	265599
2005-09-29	52.61	53.25	52.45	53.10	257798
2005-09-30	53.00	53.01	52.61	52.83	449898
2005-10-03	52.32	52.48	52.15	52.42	488099
2005-10-04	52.50	53.16	52.02	52.02	515999
2005-10-05	52.15	52.75	51.91	52.06	319297
2005-10-06	52.20	52.40	51.79	52.11	315598
2005-10-07	52.35	52.95	52.35	52.59	456399
2005-10-10	52.69	53.07	52.40	52.42	303599
2005-10-11	52.44	52.76	51.98	52.02	283398
2005-10-12	51.89	52.44	51.71	52.13	301599
2005-10-13	52.03	52.23	51.55	52.02	279099
2005-10-14	52.14	52.63	51.81	52.45	254497
2005-10-17	52.38	52.66	52.00	52.45	250598
2005-10-18	52.54	52.75	52.35	52.51	361298
2005-10-19	52.35	53.91	52.31	53.91	588197
2005-10-20	53.20	53.21	51.74	51.90	1109398
2005-10-21	51.91	52.00	51.61	51.80	493200
2005-10-24	51.96	52.83	51.90	52.80	297697
2005-10-25	52.80	53.10	51.91	52.14	423099
2005-10-26	52.20	52.64	52.05	52.10	357599
2005-10-27	52.08	52.44	52.01	52.07	204698
2005-10-28	52.32	52.51	51.80	52.51	390298
2005-10-31	52.66	52.91	52.31	52.83	246600
2005-11-01	52.83	52.99	52.47	52.64	462699
2005-11-02	52.59	53.18	52.54	53.05	671598
2005-11-03	53.15	53.40	52.91	53.30	328799
2005-11-04	53.71	53.80	52.85	53.04	609698
2005-11-07	53.20	53.51	53.03	53.51	898798
2005-11-08	53.51	53.65	52.95	53.07	274297
2005-11-09	53.10	53.68	52.93	53.52	605099
2005-11-10	53.64	54.25	53.54	53.97	605198
2005-11-11	54.07	54.13	53.77	53.90	342299
2005-11-14	53.80	54.16	53.40	54.04	379800
2005-11-15	54.05	54.31	53.70	53.91	296698
2005-11-16	54.08	54.08	53.50	53.58	189398
2005-11-17	53.83	54.17	53.45	53.99	430200
2005-11-18	54.08	54.25	53.75	54.01	270598
2005-11-21	53.95	54.20	53.80	54.12	285997
2005-11-22	54.07	54.72	54.00	54.50	680098
2005-11-23	54.52	54.77	54.44	54.56	362700
2005-11-25	54.66	54.71	54.53	54.63	164497
2005-11-28	54.63	54.87	54.56	54.80	344700
2005-11-29	55.00	55.12	54.72	54.85	456300
2005-11-30	54.80	54.83	54.11	54.12	500598
2005-12-01	54.37	54.69	54.20	54.50	442698
2005-12-02	53.95	54.54	53.60	54.43	528898
2005-12-05	54.31	54.60	54.00	54.48	487498
2005-12-06	54.70	54.81	54.41	54.61	577899
2005-12-07	54.61	54.79	54.40	54.73	707897
2005-12-08	54.77	54.80	54.30	54.53	377597
2005-12-09	54.53	54.90	54.40	54.55	250998
2005-12-12	54.65	55.07	54.61	54.80	456797
2005-12-13	54.90	55.68	54.76	55.48	405900
2005-12-14	55.52	56.01	55.28	55.88	484897
2005-12-15	55.89	55.98	55.28	55.47	341698
2005-12-16	55.75	56.00	55.09	55.12	516998
2005-12-19	55.13	55.25	54.80	54.93	276498
2005-12-20	54.83	54.90	54.61	54.73	229698
2005-12-21	54.96	55.30	54.91	55.07	245700
2005-12-22	55.19	55.44	54.79	55.27	230400
2005-12-23	55.30	55.45	55.22	55.34	95098
2005-12-27	55.35	55.82	55.10	55.10	175698
2005-12-28	55.25	55.65	55.10	55.56	224100
2005-12-29	55.50	55.80	55.31	55.40	217397
2005-12-30	55.42	55.67	55.25	55.60	316698
2006-01-03	55.60	55.92	55.16	55.80	440898
2006-01-04	55.75	56.28	55.51	55.87	505597
2006-01-05	55.73	55.85	55.25	55.48	477798
2006-01-06	55.73	56.00	55.56	55.86	305399
2006-01-09	55.80	55.84	55.59	55.81	434598
2006-01-10	55.66	55.72	55.09	55.72	533999
2006-01-11	55.72	55.78	55.36	55.37	455897
2006-01-12	55.50	55.50	54.92	55.21	460298
2006-01-13	55.28	55.64	55.28	55.59	227198
2006-01-17	55.49	55.65	54.87	54.98	214200
2006-01-18	55.02	55.37	54.85	55.26	324798
2006-01-19	55.39	55.50	54.88	55.38	311998
2006-01-20	55.33	55.37	54.20	54.29	392598
2006-01-23	54.39	54.98	54.37	54.87	364398
2006-01-24	54.95	55.22	54.74	55.16	428699
2006-01-25	55.25	55.28	54.78	55.13	345397
2006-01-26	55.33	56.15	55.33	55.88	603798
2006-01-27	55.84	56.17	55.44	55.65	341698
2006-01-30	55.72	55.87	55.32	55.80	578700
2006-01-31	55.81	56.62	55.00	56.10	830198
2006-02-01	56.05	56.22	55.53	56.15	364898
2006-02-02	56.00	56.00	55.14	55.15	398598
2006-02-03	54.90	55.86	54.70	55.84	457299
2006-02-06	55.80	55.82	55.14	55.34	295998
2006-02-07	55.22	55.30	54.87	55.08	336899
2006-02-08	55.40	55.42	54.82	55.23	362700
2006-02-09	54.99	55.10	53.91	54.25	612000
2006-02-10	54.25	55.22	54.12	55.02	421697
2006-02-13	54.92	54.93	54.30	54.42	524297
2006-02-14	54.49	55.51	54.49	55.27	577298
2006-02-15	55.15	55.57	55.12	55.45	461099
2006-02-16	55.20	55.58	55.00	55.30	443700
2006-02-17	55.25	55.39	54.91	54.98	542398
2006-02-21	54.98	55.00	54.65	54.74	502499
2006-02-22	54.95	55.62	54.88	55.52	463198
2006-02-23	55.55	55.55	54.69	54.69	666497
2006-02-24	54.75	55.17	54.60	54.96	409997
2006-02-27	54.99	55.14	54.79	54.88	369198
2006-02-28	54.80	54.84	54.55	54.67	436097
2006-03-01	54.80	54.90	54.54	54.74	391198
2006-03-02	54.60	54.79	54.36	54.73	468598
2006-03-03	55.00	55.99	54.81	55.30	1151597
2006-03-06	55.55	55.83	54.98	55.23	652500
2006-03-07	55.24	55.50	55.12	55.40	482400
2006-03-08	55.55	55.75	55.29	55.40	479099
2006-03-09	55.50	55.93	55.40	55.67	459299
2006-03-10	55.75	56.45	55.70	56.31	522398
2006-03-13	56.45	56.59	55.94	56.05	523098
2006-03-14	56.09	56.88	56.04	56.72	328398
2006-03-15	56.98	57.23	56.55	57.04	277299
2006-03-16	57.20	57.90	57.03	57.32	367798
2006-03-17	57.55	57.69	57.06	57.15	369497
2006-03-20	57.30	57.30	56.75	57.16	464598
2006-03-21	57.20	57.25	56.85	56.95	297598
2006-03-22	57.01	57.20	56.73	57.02	398999
2006-03-23	57.03	57.03	56.50	56.79	344398
2006-03-24	56.79	56.81	56.29	56.62	199098
2006-03-27	56.62	56.80	56.52	56.58	531000
2006-03-28	56.60	56.74	56.36	56.64	405798
2006-03-29	56.75	57.36	56.32	57.28	360099
2006-03-30	57.34	58.38	57.29	57.79	868198
2006-03-31	57.87	57.88	57.10	57.10	437798
2006-04-03	57.35	57.68	56.89	56.99	750899
2006-04-04	57.00	57.32	56.80	57.23	388800
2006-04-05	57.30	57.74	57.20	57.48	256898
2006-04-06	57.45	57.64	57.21	57.50	266197
2006-04-07	57.60	57.60	56.53	56.58	290799
2006-04-10	56.71	57.17	56.46	57.12	407099
2006-04-11	57.13	57.18	56.25	56.43	347400
2006-04-12	56.38	56.73	56.18	56.52	359298
2006-04-13	55.94	56.84	55.80	56.58	387000
2006-04-17	56.49	56.85	56.30	56.46	198697
2006-04-18	56.78	57.31	56.65	57.01	607997
2006-04-19	56.85	57.09	56.30	56.83	599897
2006-04-20	57.06	57.58	56.91	57.52	737199
2006-04-21	57.85	58.30	57.71	58.00	710399
2006-04-24	58.00	58.19	57.65	57.98	343098
2006-04-25	58.15	58.15	57.56	57.99	411198
2006-04-26	58.11	58.40	57.97	58.36	373898
2006-04-27	59.10	60.02	59.09	59.75	828999
2006-04-28	59.75	60.30	59.67	60.11	542598
2006-05-01	60.15	60.40	59.31	59.41	460098
2006-05-02	59.53	59.58	59.10	59.44	332199
2006-05-03	59.44	59.70	59.43	59.45	500298
2006-05-04	59.60	60.35	59.45	60.09	388498
2006-05-05	60.17	61.09	60.05	61.01	360900
2006-05-08	60.75	61.00	60.43	60.54	401098
2006-05-09	60.54	60.54	60.20	60.39	411097
2006-05-10	60.39	60.71	60.30	60.57	343998
2006-05-11	60.47	60.95	60.29	60.55	443398
2006-05-12	60.55	60.55	60.08	60.09	326198
2006-05-15	60.19	60.65	59.83	60.65	445500
2006-05-16	60.73	60.73	60.08	60.26	368298
2006-05-17	60.15	60.23	59.22	59.24	538200
2006-05-18	59.24	59.76	59.09	59.43	380898
2006-05-19	59.58	59.75	59.22	59.36	382500
2006-05-22	59.26	59.71	59.18	59.23	575199
2006-05-23	59.33	59.47	58.86	58.86	430697
2006-05-24	58.78	59.23	58.67	59.01	716400
2006-05-25	59.19	59.25	58.84	58.90	434898
2006-05-26	58.90	59.20	58.83	59.15	343298
2006-05-30	59.10	59.15	58.38	58.40	328799
2006-05-31	58.50	58.97	58.20	58.88	627698
2006-06-01	58.91	59.51	58.80	59.51	363098
2006-06-02	59.50	59.86	59.35	59.73	374400
2006-06-05	59.66	59.66	58.71	58.72	387000
2006-06-06	58.90	59.00	58.35	58.90	462397
2006-06-07	58.90	59.20	58.71	58.78	549497
2006-06-08	58.85	59.14	58.25	58.97	468198
2006-06-09	58.85	58.90	58.37	58.54	347098
2006-06-12	58.62	58.62	57.86	58.01	480699
2006-06-13	58.01	58.40	57.91	58.05	829800
2006-06-14	58.05	58.05	56.94	57.39	624998
2006-06-15	57.41	58.60	57.30	58.48	776497
2006-06-16	58.23	58.54	58.12	58.38	1019999
2006-06-19	58.48	58.87	58.18	58.36	565798
2006-06-20	58.61	58.74	58.36	58.61	551497
2006-06-21	58.70	58.96	58.55	58.84	603000
2006-06-22	58.88	58.96	58.50	58.57	457499
2006-06-23	58.58	58.79	57.95	58.55	479799
2006-06-26	58.53	59.19	58.43	59.18	337097
2006-06-27	59.06	59.21	58.75	58.90	355698
2006-06-28	59.00	59.48	58.97	59.47	357997
2006-06-29	60.00	60.41	59.65	60.29	471498
2006-06-30	60.35	60.72	60.25	60.72	426498
2006-07-03	61.45	61.52	60.65	61.38	332199
2006-07-05	61.25	61.25	60.38	61.03	436097
2006-07-06	60.98	61.14	60.51	61.00	449597
2006-07-07	60.99	61.89	60.80	61.49	971199
2006-07-10	61.64	61.93	61.43	61.84	469597
2006-07-11	61.90	62.09	61.24	61.83	499997
2006-07-12	61.98	62.29	61.27	61.50	412200
2006-07-13	61.25	61.25	59.70	59.81	941998
2006-07-14	59.81	59.98	59.33	59.75	545400
2006-07-17	59.65	60.10	59.48	59.90	321097
2006-07-18	59.93	60.60	59.66	60.50	437699
2006-07-19	60.75	61.25	60.49	60.57	666697
2006-07-20	60.57	62.62	60.57	61.99	922500
2006-07-21	62.38	62.38	61.77	62.08	495000
2006-07-24	60.52	61.89	60.50	61.78	963398
2006-07-25	61.55	61.65	61.05	61.33	734400
2006-07-26	61.18	61.22	60.70	60.77	535198
2006-07-27	61.02	61.40	60.50	60.65	394998
2006-07-28	60.69	61.37	60.53	60.85	523800
2006-07-31	60.82	60.82	60.32	60.47	499599
2006-08-01	60.47	60.51	60.15	60.42	340398
2006-08-02	60.60	60.68	60.17	60.32	355799
2006-08-03	60.40	60.58	59.76	60.14	711099
2006-08-04	60.09	60.54	59.80	60.13	554598
2006-08-07	59.90	60.69	59.80	60.48	461598
2006-08-08	60.51	60.73	60.25	60.46	587999
2006-08-09	60.54	60.82	59.83	59.86	285498
2006-08-10	59.76	60.37	59.73	60.29	308198
2006-08-11	60.29	60.41	59.95	60.05	323898
2006-08-14	60.50	60.86	60.17	60.21	337997
2006-08-15	60.54	60.60	60.19	60.52	366599
2006-08-16	60.67	60.89	60.43	60.61	192699
2006-08-17	60.61	61.23	60.46	61.23	391698
2006-08-18	61.23	61.44	61.03	61.11	271998
2006-08-21	61.11	61.50	60.88	61.46	279099
2006-08-22	61.47	61.47	60.79	61.13	235899
2006-08-23	61.00	61.36	60.96	61.20	172698
2006-08-24	61.40	61.90	61.39	61.71	280998
2006-08-25	61.67	61.75	61.25	61.37	140598
2006-08-28	61.34	61.90	61.29	61.63	251698
2006-08-29	61.75	61.93	61.31	61.88	432299
2006-08-30	61.90	62.35	61.86	62.25	301997
2006-08-31	62.24	62.31	61.90	62.21	293499
2006-09-01	62.31	62.40	62.13	62.24	275699
2006-09-05	62.40	62.40	61.99	62.03	265698
2006-09-06	61.83	61.87	61.39	61.65	421398
2006-09-07	61.69	61.69	61.24	61.26	250299
2006-09-08	61.30	61.55	61.20	61.44	332797
2006-09-11	61.49	61.90	61.47	61.83	333299
2006-09-12	61.93	62.25	61.76	62.21	314298
2006-09-13	62.22	62.36	61.82	62.21	263999
2006-09-14	62.13	62.13	61.80	61.97	170597
2006-09-15	62.35	62.40	62.16	62.28	240399
2006-09-18	62.38	62.38	61.76	61.89	273498
2006-09-19	61.80	61.91	61.37	61.85	344099
2006-09-20	62.05	62.76	61.94	62.76	337500
2006-09-21	62.74	63.00	62.22	62.22	390197
2006-09-22	62.26	62.59	62.12	62.47	290398
2006-09-25	62.67	63.06	62.37	62.98	318197
2006-09-26	62.91	63.36	62.88	63.23	372298
2006-09-27	63.29	63.57	63.07	63.31	344700
2006-09-28	63.43	63.62	63.36	63.42	372298
2006-09-29	63.43	63.43	62.93	63.11	356400
2006-10-02	63.05	63.25	62.85	63.00	441598
2006-10-03	63.00	63.50	62.97	63.38	359199
2006-10-04	63.19	63.76	62.94	63.76	231300
2006-10-05	63.60	63.88	63.41	63.77	216099
2006-10-06	63.77	63.93	63.38	63.75	206498
2006-10-09	63.82	63.82	63.31	63.53	165197
2006-10-10	63.68	63.75	63.09	63.28	281497
2006-10-11	63.28	63.80	63.15	63.72	263898
2006-10-12	63.92	63.93	63.47	63.68	154098
2006-10-13	63.86	64.19	63.70	63.83	344198
2006-10-16	63.77	64.23	63.71	64.17	239098
2006-10-17	64.17	64.42	63.80	64.04	391698
2006-10-18	64.25	64.51	63.95	64.23	318798
2006-10-19	64.23	64.23	62.39	62.67	817098
2006-10-20	62.79	62.85	62.36	62.54	318998
2006-10-23	62.50	63.00	62.12	62.88	268200
2006-10-24	62.88	62.88	62.38	62.57	254898
2006-10-25	62.50	62.55	61.98	62.21	358098
2006-10-26	62.04	62.91	62.04	62.87	319198
2006-10-27	62.68	62.81	62.10	62.18	278399
2006-10-30	62.23	62.70	62.23	62.36	158499
2006-10-31	62.49	62.64	61.66	61.68	322798
2006-11-01	61.83	62.25	61.65	61.73	203400
2006-11-02	61.74	62.40	61.60	62.35	239897
2006-11-03	62.53	62.74	61.97	62.24	180999
2006-11-06	62.23	62.90	62.23	62.55	144798
2006-11-07	62.56	62.93	62.47	62.77	220097
2006-11-08	62.90	63.16	62.64	62.64	228600
2006-11-09	62.78	62.95	62.39	62.61	277398
2006-11-10	62.76	63.34	62.76	63.10	313098
2006-11-13	63.24	63.57	63.16	63.20	156197
2006-11-14	63.40	63.63	63.00	63.56	132300
2006-11-15	63.66	63.84	63.32	63.51	208199
2006-11-16	63.60	63.99	63.50	63.89	120298
2006-11-17	63.69	64.08	63.63	63.88	196697
2006-11-20	63.70	63.94	63.44	63.71	128700
2006-11-21	63.65	63.75	63.17	63.32	125399
2006-11-22	63.27	63.52	63.20	63.34	108497
2006-11-24	63.20	63.32	63.00	63.25	76599
2006-11-27	63.23	63.23	62.35	62.51	156197
2006-11-28	62.25	62.74	62.22	62.36	236700
2006-11-29	62.52	62.99	62.30	62.89	294698
2006-11-30	62.95	63.30	62.64	63.22	328698
2006-12-01	63.40	63.53	62.50	62.83	307098
2006-12-04	63.03	64.25	62.95	64.00	536298
2006-12-05	64.12	64.12	63.65	63.76	354098
2006-12-06	63.70	63.87	63.53	63.83	320998
2006-12-07	63.94	64.17	63.43	63.49	216900
2006-12-08	63.56	63.90	63.39	63.62	214897
2006-12-11	63.78	64.15	63.78	63.90	224298
2006-12-12	64.04	64.09	63.50	63.70	243798
2006-12-13	63.95	64.04	63.47	63.64	231698
2006-12-14	63.78	64.13	63.54	63.76	204599
2006-12-15	63.77	64.18	63.77	64.18	441299
2006-12-18	64.40	64.59	63.85	64.05	152898
2006-12-19	63.80	63.91	63.37	63.80	345699
2006-12-20	63.94	63.94	63.23	63.91	242298
2006-12-21	63.91	64.14	63.66	63.71	197898
2006-12-22	63.75	63.89	63.38	63.72	208298
2006-12-26	63.58	64.03	63.50	64.00	175898
2006-12-27	64.20	64.30	64.03	64.20	160299
2006-12-28	64.07	64.25	63.93	64.06	135697
2006-12-29	63.97	64.03	63.60	63.76	141599
2007-01-03	63.75	64.98	63.74	64.46	386597
2007-01-04	64.46	64.58	63.91	64.50	274198
2007-01-05	64.46	64.46	63.43	63.43	292398
2007-01-08	63.01	63.30	62.48	62.94	696397
2007-01-09	62.94	63.26	62.21	63.06	397698
2007-01-10	63.07	63.79	62.87	63.68	320897
2007-01-11	63.90	64.75	63.90	64.67	368797
2007-01-12	64.76	64.90	64.59	64.80	240797
2007-01-16	64.94	64.99	63.96	64.30	243697
2007-01-17	64.63	65.09	64.50	64.67	360798
2007-01-18	64.61	64.81	64.42	64.57	247898
2007-01-19	64.52	64.64	64.13	64.59	281297
2007-01-22	64.50	64.56	64.01	64.24	218497
2007-01-23	64.30	64.63	64.13	65.10	178499
2007-01-24	64.70	65.49	64.47	65.49	411898
2007-01-25	65.31	65.49	64.10	64.26	336600
2007-01-26	64.43	64.68	63.44	64.09	333000
2007-01-29	64.20	64.71	64.08	64.53	233797
2007-01-30	64.75	65.00	64.17	65.00	301297
2007-01-31	65.10	65.13	64.49	64.99	215498
2007-02-01	64.93	65.76	64.93	65.74	448998
2007-02-02	65.90	66.20	65.75	66.05	292997
2007-02-05	65.80	66.26	65.80	66.06	298498
2007-02-06	66.10	66.46	66.06	66.23	272999
2007-02-07	66.29	66.87	66.08	66.87	280199
2007-02-08	66.62	66.63	64.41	64.75	582698
2007-02-09	64.75	65.30	64.38	64.60	755597
2007-02-12	64.45	64.82	64.04	64.28	534942
2007-02-13	64.40	64.86	64.29	64.85	279846
2007-02-14	65.00	65.18	64.83	65.09	188329
2007-02-15	65.19	65.19	64.97	65.15	357498
2007-02-16	64.95	65.29	64.94	65.15	336600
2007-02-20	65.33	65.46	64.75	65.32	248499
2007-02-21	65.32	65.73	64.87	64.96	328898
2007-02-22	65.10	65.59	65.10	65.30	368100
2007-02-23	64.49	65.24	64.49	65.05	386298
2007-02-26	65.05	65.18	64.50	64.64	476471
2007-02-27	64.64	65.28	63.33	63.44	592598
2007-02-28	63.41	64.20	63.39	63.92	462298
2007-03-01	63.92	64.72	63.12	64.09	430398
2007-03-02	63.95	64.29	63.57	63.85	372699
2007-03-05	63.40	64.09	63.21	63.52	479898
2007-03-06	62.81	63.73	62.81	63.54	656298
2007-03-07	63.44	63.81	63.19	63.24	438300
2007-03-08	63.49	63.93	63.38	63.78	299398
2007-03-09	65.05	65.05	63.76	64.16	265799
2007-03-12	64.00	64.42	63.83	64.34	286299
2007-03-13	64.22	64.30	62.83	62.83	440199
2007-03-14	62.73	63.25	62.52	63.09	604298
2007-03-15	63.00	63.71	62.90	63.66	445097
2007-03-16	63.85	63.91	63.16	63.18	665399
2007-03-19	63.43	63.98	63.40	63.70	411198
2007-03-20	63.74	64.32	63.74	64.31	304697
2007-03-21	64.36	65.20	63.96	65.05	324299
2007-03-22	65.23	65.23	64.63	64.70	324798
2007-03-23	64.73	65.38	64.63	65.10	408298
2007-03-26	65.00	65.47	64.57	65.41	351198
2007-03-27	65.28	65.34	64.83	65.08	256898
2007-03-28	65.08	65.27	64.74	64.74	344598
2007-03-29	65.15	65.50	65.03	65.41	532698
2007-03-30	65.38	65.90	65.16	65.59	405798
2007-04-02	65.60	65.74	65.17	65.37	342598
2007-04-03	65.49	65.80	65.43	65.54	298998
2007-04-04	65.61	65.69	65.02	65.39	288299
2007-04-05	65.40	65.52	65.09	65.49	290297
2007-04-09	65.60	65.66	65.24	65.26	268499
2007-04-10	65.20	65.42	64.96	64.96	319097
2007-04-11	64.87	64.87	64.40	64.48	536499
2007-04-12	64.49	64.84	64.13	64.79	256097
2007-04-13	64.79	64.90	64.62	64.85	176598
2007-04-16	65.00	65.81	64.98	65.71	303599
2007-04-17	65.72	65.86	65.41	65.52	260898
2007-04-18	65.55	65.97	65.31	65.68	475200
2007-04-19	67.16	67.17	66.40	66.79	962199
2007-04-20	67.25	67.56	66.94	67.26	856998
2007-04-23	67.26	67.44	66.89	66.97	469597
2007-04-24	66.82	67.33	66.51	67.10	641999
2007-04-25	67.35	68.10	67.35	68.03	506497
2007-04-26	68.05	68.47	68.05	68.18	627198
2007-04-27	68.19	68.57	68.00	68.36	336798
2007-04-30	68.61	69.20	68.30	68.30	693000
2007-05-01	68.55	68.85	68.08	68.68	681997
2007-05-02	68.73	69.48	68.73	69.16	477598
2007-05-03	69.17	69.43	68.95	69.27	368100
2007-05-04	69.40	69.57	68.97	69.05	404797
2007-05-07	69.27	69.94	69.27	69.68	280597
2007-05-08	69.68	69.68	69.08	69.12	296597
2007-05-09	69.02	69.27	68.66	69.20	329798
2007-05-10	69.10	69.10	68.68	68.75	356931
2007-05-11	68.99	69.53	68.90	69.50	297398
2007-05-14	69.74	69.74	69.00	69.22	205998
2007-05-15	69.23	69.66	69.17	69.55	564097
2007-05-16	69.72	69.90	69.48	69.83	272497
2007-05-17	69.79	69.93	69.58	69.72	336397
2007-05-18	69.77	70.00	69.69	69.95	262698
2007-05-21	69.84	69.98	69.67	69.82	300899
2007-05-22	69.83	70.00	69.58	69.87	255197
2007-05-23	69.92	69.94	69.56	69.75	322499
2007-05-24	69.85	69.93	69.18	69.21	357300
2007-05-25	69.35	69.49	69.12	69.30	204498
2007-05-29	69.43	70.00	69.39	69.74	438300
2007-05-30	69.66	70.32	69.44	70.32	504398
2007-05-31	70.41	70.54	69.97	70.11	463799
2007-06-01	70.26	70.37	70.07	70.27	224199
2007-06-04	70.16	70.28	69.68	70.18	233199
2007-06-05	70.02	70.08	69.62	69.67	290497
2007-06-06	69.67	69.67	68.71	68.71	484398
2007-06-07	68.71	68.71	67.80	67.80	357097
2007-06-08	67.80	68.40	67.33	68.40	349897
2007-06-11	68.40	68.71	68.02	68.56	336498
2007-06-12	68.49	69.02	68.05	68.05	424698
2007-06-13	68.20	68.46	67.74	68.46	526297
2007-06-14	68.45	68.98	68.45	68.89	404199
2007-06-15	69.00	69.25	68.80	68.95	514397
2007-06-18	68.98	69.16	68.71	68.77	185699
2007-06-19	68.78	69.10	68.57	69.00	295897
2007-06-20	69.17	69.25	68.12	68.16	361899
2007-06-21	68.17	68.48	67.51	68.31	328997
2007-06-22	68.20	68.23	67.17	67.43	788098
2007-06-25	67.47	68.12	67.01	67.48	522099
2007-06-26	67.64	67.72	66.89	66.94	444197
2007-06-27	66.69	67.62	66.35	67.52	523998
2007-06-28	67.53	67.85	67.18	67.30	382599
2007-06-29	67.36	67.81	66.65	67.00	357797
2007-07-02	67.27	67.92	67.21	67.83	430798
2007-07-03	67.74	68.17	67.67	67.95	135661
2007-07-05	68.09	68.32	67.24	67.44	217899
2007-07-06	67.36	67.54	66.97	67.52	205897
2007-07-09	67.52	67.93	67.48	67.49	320098
2007-07-10	67.13	67.13	66.12	66.12	456898
2007-07-11	66.12	67.13	66.02	67.13	494898
2007-07-12	67.14	68.14	67.09	68.14	411198
2007-07-13	67.97	68.28	67.69	68.09	257197
2007-07-16	67.89	68.19	67.76	67.80	342900
2007-07-17	67.61	67.88	66.40	67.14	739698
2007-07-18	66.94	66.94	65.74	66.50	773797
2007-07-19	66.96	67.03	66.25	66.70	498098
2007-07-20	66.65	66.65	65.21	65.32	1003297
2007-07-23	65.50	66.19	65.46	65.95	447797
2007-07-24	65.60	65.79	64.46	64.55	731047
2007-07-25	64.71	65.00	63.71	64.48	783398
2007-07-26	63.18	63.94	62.71	63.46	922297
2007-07-27	63.42	63.64	62.06	62.06	1057270
2007-07-30	61.88	62.48	61.32	62.25	831197
2007-07-31	62.52	62.91	61.54	61.54	732699
2007-08-01	61.53	62.40	60.80	62.14	782597
2007-08-02	62.20	62.90	61.37	61.57	955197
2007-08-03	61.64	61.66	59.39	59.39	1159798
2007-08-06	59.59	61.26	59.33	61.26	1011600
2007-08-07	60.85	61.23	59.82	60.69	927198
2007-08-08	60.77	61.86	60.57	61.84	812497
2007-08-09	61.24	61.40	60.50	60.65	1122198
2007-08-10	60.62	61.46	59.58	60.54	792497
2007-08-13	60.74	61.73	60.48	60.71	524398
2007-08-14	60.90	61.35	60.21	60.32	727598
2007-08-15	60.45	61.20	59.41	59.46	480899
2007-08-16	58.60	60.85	58.50	60.31	726498
2007-08-17	62.05	62.62	60.85	62.13	780997
2007-08-20	62.40	62.60	61.50	62.17	362198
2007-08-21	61.98	62.45	61.63	61.93	260797
2007-08-22	62.50	63.23	62.09	62.91	302098
2007-08-23	63.61	63.76	62.29	62.90	390699
2007-08-24	62.80	63.34	62.45	63.34	259299
2007-08-27	63.32	63.56	62.73	62.75	202799
2007-08-28	62.15	62.35	60.48	60.48	468798
2007-08-29	60.83	62.03	60.49	62.03	392897
2007-08-30	61.28	61.68	60.95	61.27	336600
2007-08-31	61.87	62.42	61.32	61.56	363498
2007-09-04	61.78	61.91	61.34	61.63	597899
2007-09-05	61.30	61.42	60.45	60.53	618898
2007-09-06	60.57	60.91	59.92	60.37	599298
2007-09-07	59.87	60.43	59.67	59.89	766998
2007-09-10	60.11	60.34	59.20	59.44	567999
2007-09-11	59.63	60.09	59.33	59.91	600599
2007-09-12	59.63	60.05	59.35	59.78	404100
2007-09-13	60.50	60.53	59.97	60.23	363397
2007-09-14	59.90	60.27	59.75	60.13	421998
2007-09-17	60.01	60.11	59.62	59.90	395399
2007-09-18	60.08	61.73	59.93	61.73	504999
2007-09-19	62.04	62.50	61.90	62.15	451098
2007-09-20	62.28	62.67	61.76	61.76	458898
2007-09-21	62.46	62.46	61.76	61.98	453998
2007-09-24	61.88	62.09	61.28	61.35	271698
2007-09-25	61.20	61.53	60.93	61.20	335497
2007-09-26	61.60	62.48	61.47	62.04	380898
2007-09-27	62.36	62.71	62.13	62.57	231997
2007-09-28	62.56	62.72	62.10	62.32	349598
2007-10-01	62.56	63.67	62.30	63.58	355097
2007-10-02	63.50	63.82	63.05	63.24	280498
2007-10-03	62.96	63.15	62.74	62.95	252198
2007-10-04	63.22	63.40	62.65	62.88	220698
2007-10-05	63.00	63.93	63.00	63.78	321997
2007-10-08	63.82	63.97	63.32	63.39	211898
2007-10-09	63.44	63.51	62.88	63.47	238198
2007-10-10	63.47	63.47	62.91	63.10	275798
2007-10-11	63.33	64.09	63.14	63.41	425999
2007-10-12	63.56	63.83	63.24	63.83	214598
2007-10-15	64.54	64.60	63.34	63.87	536298
2007-10-16	63.80	63.82	63.15	63.50	564599
2007-10-17	64.00	64.13	63.11	63.80	550597
2007-10-18	63.80	63.84	62.92	63.16	607500
2007-10-19	63.68	63.99	63.05	63.05	834698
2007-10-22	62.71	64.83	62.55	64.70	678298
2007-10-23	64.96	64.99	64.04	64.57	422199
2007-10-24	64.31	64.48	62.66	63.47	681097
2007-10-25	63.59	64.25	63.26	64.18	790897
2007-10-26	64.62	64.90	63.76	64.87	447797
2007-10-29	65.00	65.02	64.12	64.38	290700
2007-10-30	64.37	64.85	64.25	64.44	241697
2007-10-31	64.70	65.44	64.27	65.16	326497
2007-11-01	65.06	65.33	63.62	63.62	466998
2007-11-02	63.69	63.98	62.46	63.27	578598
2007-11-05	62.50	63.46	62.32	62.96	522857
2007-11-06	63.14	63.39	62.08	63.34	487498
2007-11-07	62.52	62.95	61.66	61.66	707098
2007-11-08	61.34	63.26	61.34	63.06	1122075
2007-11-09	62.25	64.57	62.14	63.53	887924
2007-11-12	63.63	65.07	63.58	63.93	655042
2007-11-13	64.34	64.72	63.93	64.72	747598
2007-11-14	64.94	65.50	64.17	64.19	558137
2007-11-15	64.26	64.37	62.81	63.18	448425
2007-11-16	63.52	63.58	61.55	62.23	740898
2007-11-19	61.82	61.82	60.60	61.02	883995
2007-11-20	60.93	61.43	60.01	61.10	797166
2007-11-21	60.22	60.65	59.62	59.66	594038
2007-11-23	60.08	60.76	59.80	60.60	238914
2007-11-26	60.48	60.65	58.78	58.78	619618
2007-11-27	58.97	60.56	58.93	60.56	652599
2007-11-28	60.56	62.57	60.56	62.57	545400
2007-11-29	62.41	62.59	61.47	61.78	400923
2007-11-30	62.68	63.25	61.35	61.68	945596
2007-12-03	61.23	61.89	61.10	61.39	535896
2007-12-04	60.90	61.50	60.73	60.99	701100
2007-12-05	61.43	62.13	61.16	62.13	698942
2007-12-06	62.11	62.79	61.81	62.79	430548
2007-12-07	63.16	63.32	62.38	62.56	351299
2007-12-10	62.56	63.30	62.45	62.75	549605
2007-12-11	63.10	63.39	61.19	61.26	713227
2007-12-12	62.90	63.08	60.58	61.60	660498
2007-12-13	61.41	61.88	60.76	61.82	666036
2007-12-14	61.33	61.57	60.30	60.30	373097
2007-12-17	59.98	61.05	59.94	60.33	478199
2007-12-18	60.46	61.00	59.81	60.66	432398
2007-12-19	60.79	61.44	60.01	60.24	409041
2007-12-20	60.74	60.88	59.55	60.48	354699
2007-12-21	61.21	61.80	60.92	61.74	714948
2007-12-24	61.26	62.72	61.25	62.60	177446
2007-12-26	62.64	62.81	61.85	62.09	234198
2007-12-27	62.07	62.21	60.57	60.57	394697
2007-12-28	60.95	61.30	60.43	60.51	327998
2007-12-31	60.24	61.13	60.06	60.53	409599
2008-01-02	60.32	60.62	59.32	59.50	747398
2008-01-03	59.59	60.29	59.12	60.15	712298
2008-01-04	59.81	60.18	59.44	59.68	716699
2008-01-07	60.59	61.22	60.31	61.06	870680
2008-01-08	61.41	61.44	59.26	59.45	648119
2008-01-09	59.36	60.83	59.09	60.83	698798
2008-01-10	60.62	62.40	60.25	61.83	846697
2008-01-11	61.51	62.30	60.84	61.28	512797
2008-01-14	61.67	61.92	61.17	61.80	449698
2008-01-15	61.20	61.73	61.04	61.15	836199
2008-01-16	61.10	61.91	60.95	61.06	829703
2008-01-17	61.02	61.06	59.36	59.38	967898
2008-01-18	59.80	59.80	57.39	57.99	1082747
2008-01-22	55.68	58.92	55.49	58.05	1343974
2008-01-23	56.32	59.72	55.32	59.46	1323945
2008-01-24	59.61	59.64	58.50	58.76	806310
2008-01-25	59.50	59.62	57.40	57.85	883692
2008-01-28	59.26	60.14	58.27	60.14	874833
2008-01-29	60.30	61.12	59.85	61.01	478397
2008-01-30	60.74	61.98	59.69	59.85	593329
2008-01-31	58.96	61.92	58.79	60.98	772598
2008-02-01	60.92	62.20	60.78	62.12	618898
2008-02-04	62.16	62.16	61.15	61.32	323199
2008-02-05	60.43	60.73	59.94	60.01	594731
2008-02-06	60.01	60.85	59.65	60.18	669512
2008-02-07	60.99	61.60	60.33	61.53	699464
2008-02-08	61.08	61.13	59.78	59.80	811928
2008-02-11	59.80	59.88	58.30	59.19	669885
2008-02-12	59.69	60.86	59.37	60.22	656217
2008-02-13	60.80	61.00	60.11	60.76	463889
2008-02-14	60.73	60.96	59.92	60.04	379224
2008-02-15	59.95	61.27	59.26	61.04	478323
2008-02-19	61.62	61.82	60.45	60.73	613946
2008-02-20	60.33	61.26	59.95	61.06	554897
2008-02-21	61.18	61.72	60.93	61.07	588098
2008-02-22	61.36	61.73	60.03	61.71	594762
2008-02-25	61.50	62.15	60.57	62.09	765407
2008-02-26	61.64	62.95	61.64	62.68	592798
2008-02-27	62.44	63.82	62.33	63.17	475902
2008-02-28	62.67	62.75	61.80	62.18	627707
2008-02-29	61.51	61.51	60.14	60.26	704898
2008-03-03	60.34	60.36	59.18	60.25	664634
2008-03-04	59.76	60.98	59.50	60.76	744257
2008-03-05	60.84	61.56	59.67	60.06	1012698
2008-03-06	59.70	59.83	58.51	58.51	573727
2008-03-07	58.32	59.85	58.08	59.07	782075
2008-03-10	59.24	60.16	58.81	58.90	701932
2008-03-11	60.34	61.82	59.07	60.57	855999
2008-03-12	60.00	60.30	58.42	58.49	1288323
2008-03-13	57.81	59.22	57.56	59.15	1187703
2008-03-14	59.15	59.39	57.78	58.45	1313698
2008-03-17	57.25	59.22	57.07	58.63	1274229
2008-03-18	59.65	60.62	59.05	60.62	1228486
2008-03-19	61.16	61.46	59.52	59.52	681097
2008-03-20	59.73	60.92	59.52	60.92	949574
2008-03-24	61.39	62.10	60.84	61.05	593788
2008-03-25	60.94	61.63	60.23	61.41	610098
2008-03-26	61.09	61.24	60.05	60.07	553221
2008-03-27	60.50	60.75	59.87	59.92	455177
2008-03-28	59.98	60.48	59.54	59.63	452333
2008-03-31	59.71	60.65	59.19	60.11	667595
2008-04-01	60.75	63.41	60.59	63.41	1162629
2008-04-02	63.20	63.25	62.26	62.38	835969
2008-04-03	62.99	63.78	62.11	63.66	1010767
2008-04-04	63.60	64.25	62.89	62.98	865948
2008-04-07	63.67	63.85	62.94	63.31	677497
2008-04-08	62.99	63.21	62.17	62.29	630000
2008-04-09	62.58	63.22	62.12	62.12	914406
2008-04-10	61.89	62.41	61.44	61.95	398598
2008-04-11	61.67	62.22	61.02	61.37	306099
2008-04-14	61.13	61.44	60.71	60.79	330111
2008-04-15	61.00	62.04	60.91	61.73	495378
2008-04-16	62.00	63.08	61.79	63.08	511193
2008-04-17	63.13	63.95	62.53	63.58	655938
2008-04-18	64.43	64.61	63.48	63.78	639504
2008-04-21	63.27	63.84	62.48	63.12	641326
2008-04-22	63.03	63.05	62.21	62.61	436313
2008-04-23	62.93	62.97	61.95	62.24	420432
2008-04-24	62.39	63.23	61.90	62.97	490169
2008-04-25	63.11	63.26	62.23	63.12	460611
2008-04-28	63.54	63.54	62.77	62.95	420003
2008-04-29	65.25	65.90	64.52	65.18	1505297
2008-04-30	65.60	65.60	64.34	64.74	933610
2008-05-01	64.70	65.27	64.37	65.27	951225
2008-05-02	65.75	66.00	64.96	65.20	502938
2008-05-05	63.93	64.41	63.12	64.20	901577
2008-05-06	63.84	65.41	63.42	65.15	825205
2008-05-07	65.25	65.30	63.59	63.66	739597
2008-05-08	64.00	64.12	62.84	63.18	662393
2008-05-09	62.60	63.67	62.27	63.01	477432
2008-05-12	63.08	64.16	63.03	64.10	418837
2008-05-13	64.15	64.67	63.56	63.72	386705
2008-05-14	64.24	64.99	63.72	64.32	572636
2008-05-15	64.07	64.24	63.35	64.24	525183
2008-05-16	64.11	64.19	63.22	63.56	548388
2008-05-19	63.58	64.16	63.44	63.89	519948
2008-05-20	63.74	63.86	63.30	63.45	495139
2008-05-21	63.42	63.79	63.13	63.24	977708
2008-05-22	63.19	64.29	63.02	64.17	463158
2008-05-23	63.80	63.89	63.30	63.30	560009
2008-05-27	63.63	64.38	63.51	64.27	643529
2008-05-28	64.41	64.50	63.30	63.61	632031
2008-05-29	63.46	64.16	62.89	63.87	1012754
2008-05-30	63.68	63.82	63.14	63.41	452610
2008-06-02	63.05	63.24	62.41	62.90	494417
2008-06-03	63.00	63.23	62.04	62.54	565607
2008-06-04	62.22	62.61	61.78	61.97	734886
2008-06-05	62.36	62.54	61.90	62.54	724997
2008-06-06	61.82	62.14	60.92	60.92	818768
2008-06-09	61.20	61.68	60.80	61.11	705442
2008-06-10	60.86	61.79	60.82	61.59	713290
2008-06-11	61.26	61.44	60.46	60.72	834248
2008-06-12	60.73	61.92	60.73	61.40	856350
2008-06-13	61.99	62.06	61.18	62.00	690572
2008-06-16	61.54	62.09	61.25	61.99	559109
2008-06-17	62.35	62.35	60.86	60.87	493202
2008-06-18	60.63	61.41	60.27	60.49	622498
2008-06-19	60.61	61.14	60.01	60.97	859475
2008-06-20	60.66	61.01	60.03	60.06	751659
2008-06-23	60.57	60.63	59.72	59.73	456565
2008-06-24	59.54	60.40	59.28	59.83	572031
2008-06-25	60.18	61.04	59.62	59.71	768505
2008-06-26	59.40	60.26	58.94	58.94	1098954
2008-06-27	59.24	59.66	58.78	58.96	956236
2008-06-30	58.96	59.72	58.60	58.65	867546
2008-07-01	58.50	59.94	57.93	59.39	1087875
2008-07-02	59.40	59.94	58.85	58.87	743672
2008-07-03	59.42	59.67	58.42	58.57	391509
2008-07-07	58.87	59.32	57.71	58.05	781267
2008-07-08	58.16	59.25	57.73	59.25	1418586
2008-07-09	59.32	59.84	58.35	58.46	962280
2008-07-10	58.22	59.42	58.11	58.83	1129302
2008-07-11	58.32	59.19	57.41	58.11	1067148
2008-07-14	58.71	59.40	56.93	57.12	1034590
2008-07-15	56.56	57.97	55.65	56.41	1207073
2008-07-16	56.63	58.30	55.20	58.30	1291815
2008-07-17	58.73	59.40	57.61	59.04	1119753
2008-07-18	59.35	59.75	58.32	59.60	872001
2008-07-21	59.51	59.51	58.35	58.50	737138
2008-07-22	57.76	60.34	57.71	60.33	987322
2008-07-23	60.31	61.12	59.08	60.92	1031121
2008-07-24	60.37	60.78	57.20	57.30	937336
2008-07-25	57.28	57.90	56.58	57.39	1154979
2008-07-28	57.32	57.58	56.05	56.21	1549534
2008-07-29	56.65	58.24	56.03	58.24	1181047
2008-07-30	58.42	58.95	57.32	58.37	753360
2008-07-31	57.26	58.79	57.26	58.05	872660
2008-08-01	58.44	58.74	56.98	57.96	770798
2008-08-04	57.91	58.10	57.17	57.45	800736
2008-08-05	57.72	59.11	57.62	59.11	707024
2008-08-06	58.74	58.87	58.01	58.32	680069
2008-08-07	57.90	58.96	57.28	58.03	1067379
2008-08-08	57.61	59.93	57.61	59.82	722106
2008-08-11	59.50	60.79	59.08	60.01	699678
2008-08-12	59.51	59.94	58.24	58.60	826076
2008-08-13	58.25	58.32	56.89	57.63	1066099
2008-08-14	57.19	58.84	57.05	58.72	488542
2008-08-15	58.84	59.67	58.67	59.40	415001
2008-08-18	59.36	59.36	58.06	58.18	517749
2008-08-19	57.52	58.14	56.97	57.89	1180728
2008-08-20	57.92	58.46	56.89	58.29	664726
2008-08-21	57.52	58.04	57.16	57.64	656916
2008-08-22	58.11	58.76	57.76	58.62	600347
2008-08-25	58.40	58.61	57.72	57.81	415944
2008-08-26	57.58	58.14	57.21	58.09	422739
2008-08-27	58.61	59.53	57.88	59.40	636057
2008-08-28	59.82	59.99	58.94	59.84	1116828
2008-08-29	59.60	60.15	59.33	59.74	572771
2008-09-02	60.50	60.88	59.68	60.42	644922
2008-09-03	60.39	60.85	59.90	60.76	653818
2008-09-04	60.00	60.65	59.16	59.16	600286
2008-09-05	58.59	60.02	58.55	60.01	866301
2008-09-08	63.25	63.25	60.54	62.10	1172945
2008-09-09	61.77	62.74	60.38	60.38	1012248
2008-09-10	60.53	61.44	59.63	60.82	702193
2008-09-11	59.47	61.23	59.47	61.05	814124
2008-09-12	60.54	61.59	60.00	61.21	727870
2008-09-15	59.00	61.91	58.25	59.14	1036775
2008-09-16	57.01	60.63	57.01	60.63	1347581
2008-09-17	59.59	59.59	55.83	55.97	1403741
2008-09-18	57.01	59.30	54.31	59.19	1703981
2008-09-19	62.41	66.00	59.05	61.88	1145450
2008-09-22	60.87	62.17	59.28	59.28	791543
2008-09-23	62.50	62.50	58.88	59.85	567054
2008-09-24	59.44	60.33	56.82	59.00	449948
2008-09-25	59.90	62.45	59.73	62.14	695180
2008-09-26	60.00	62.77	58.50	62.39	902396
2008-09-29	61.99	62.85	59.70	60.00	998028
2008-09-30	61.25	61.52	59.14	59.80	894512
2008-10-01	60.05	60.06	57.02	58.44	620307
2008-10-02	58.39	58.70	54.11	54.11	620586
2008-10-03	54.62	54.90	51.83	51.83	1604090
2008-10-06	51.96	52.65	47.51	49.07	894674
2008-10-07	49.18	50.80	47.42	48.30	853607
2008-10-08	46.72	50.46	44.31	44.31	1022499
2008-10-09	44.33	44.65	39.47	40.01	2483471
2008-10-10	37.58	39.07	34.30	38.34	2344088
2008-10-13	39.19	42.93	38.34	41.90	1020854
2008-10-14	44.15	48.05	42.28	46.60	1437500
2008-10-15	45.50	45.74	40.93	40.98	1152420
2008-10-16	40.92	40.99	34.99	39.15	1795677
2008-10-17	37.17	38.19	33.45	33.62	2991600
2008-10-20	33.76	35.57	32.18	35.41	2396985
2008-10-21	34.91	38.50	33.94	37.07	1913807
2008-10-22	37.29	37.99	34.89	35.10	4296442
2008-10-23	34.64	37.74	32.85	35.33	2404111
2008-10-24	33.13	38.60	31.73	37.17	1948972
2008-10-27	36.45	38.27	34.77	34.98	1405181
2008-10-28	36.00	39.10	34.70	39.00	1729584
2008-10-29	38.77	40.18	37.37	38.58	1430336
2008-10-30	39.68	40.14	38.61	39.72	1631972
2008-10-31	39.54	41.81	39.05	41.77	1554079
2008-11-03	41.57	42.89	41.57	42.05	1123715
2008-11-04	43.44	46.80	42.78	45.34	1292112
2008-11-05	44.62	46.21	42.79	43.00	745546
2008-11-06	42.91	43.74	40.88	41.30	850743
2008-11-07	41.30	42.57	40.54	42.41	1039569
2008-11-10	42.76	43.28	41.33	42.35	874451
2008-11-11	41.69	42.42	40.47	41.34	827964
2008-11-12	40.82	41.12	38.79	39.00	1590525
2008-11-13	39.41	39.94	36.71	39.91	2202061
2008-11-14	40.37	40.83	37.80	38.47	1043428
2008-11-17	38.20	38.38	35.20	35.33	808890
2008-11-18	35.55	36.62	33.13	34.23	1503182
2008-11-19	34.34	34.70	30.31	30.49	1903097
2008-11-20	30.22	31.11	27.19	27.67	2159482
2008-11-21	28.34	29.42	26.27	29.22	2158506
2008-11-24	30.44	34.04	28.56	33.60	1820720
2008-11-25	34.17	34.75	32.58	34.48	1284003
2008-11-26	33.85	35.92	32.67	35.65	738875
2008-11-28	35.59	36.32	35.00	36.15	401679
2008-12-01	35.60	35.93	31.20	31.50	1898741
2008-12-02	32.25	34.33	31.21	34.25	1264754
2008-12-03	32.95	35.18	32.35	35.01	878967
2008-12-04	34.15	36.25	34.07	34.58	1089184
2008-12-05	34.19	39.25	34.18	38.99	1316270
2008-12-08	39.62	40.85	38.52	39.00	1137820
2008-12-09	38.51	41.14	38.20	39.19	1747417
2008-12-10	38.64	39.42	37.81	38.64	866117
2008-12-11	37.76	40.25	37.39	38.55	1852175
2008-12-12	37.68	39.90	37.05	39.72	1172344
2008-12-15	39.74	40.31	37.92	38.56	851373
2008-12-16	39.62	43.38	38.23	43.01	1467830
2008-12-17	42.19	43.84	42.07	42.96	1047163
2008-12-18	43.18	44.97	42.79	43.43	909141
2008-12-19	43.67	45.24	43.12	44.13	1289385
2008-12-22	44.59	44.59	41.72	41.90	896415
2008-12-23	43.06	44.17	42.00	42.16	486447
2008-12-24	41.90	42.27	40.92	42.09	347755
2008-12-26	42.06	42.48	41.55	42.35	290529
2008-12-29	42.18	42.61	40.60	41.56	583911
2008-12-30	41.49	43.57	41.28	43.57	637393
2008-12-31	43.53	44.88	42.87	44.70	753365
2009-01-02	45.45	45.78	44.55	44.89	1343565
2009-01-05	44.58	46.36	44.41	45.54	1244121
2009-01-06	45.90	46.91	45.80	46.32	1321625
2009-01-07	45.41	45.92	42.86	44.18	1338808
2009-01-08	44.09	44.71	43.14	43.93	1310836
2009-01-09	43.80	44.15	42.63	42.86	1201860
2009-01-12	42.58	42.60	40.75	41.03	1223734
2009-01-13	41.65	41.68	40.15	40.53	1168629
2009-01-14	39.68	39.70	38.07	38.47	1313565
2009-01-15	37.70	39.13	36.80	38.20	2784188
2009-01-16	38.83	39.42	36.52	37.63	1772959
2009-01-20	36.51	36.99	32.32	32.43	2421184
2009-01-21	32.64	36.06	32.64	35.75	2030611
2009-01-22	34.83	34.83	30.17	31.26	3385694
2009-01-23	30.20	32.77	29.31	31.68	2256887
2009-01-26	32.16	32.97	31.36	32.26	2981988
2009-01-27	31.50	32.61	30.34	32.60	1921828
2009-01-28	34.64	35.12	33.76	34.80	1743977
2009-01-29	33.76	33.82	30.55	30.61	1478047
2009-01-30	30.80	31.44	29.62	30.00	1612890
2009-02-02	29.58	30.91	28.55	30.61	1424034
2009-02-03	31.12	31.12	29.53	29.99	1648802
2009-02-04	29.97	30.58	29.00	29.08	1558325
2009-02-05	28.94	31.86	26.87	30.97	2340067
2009-02-06	31.31	32.13	30.38	31.43	1349100
2009-02-09	30.42	32.29	30.40	31.51	1383282
2009-02-10	31.07	31.51	29.19	29.42	2721433
2009-02-11	30.13	30.21	28.62	29.34	1396766
2009-02-12	28.64	29.38	27.86	29.20	1750232
2009-02-13	29.01	29.02	26.50	27.49	2386163
2009-02-17	27.48	27.77	26.36	26.54	3097748
2009-02-18	27.35	27.75	26.19	27.06	2722990
2009-02-19	27.49	27.66	24.87	24.93	3839213
2009-02-20	24.00	24.13	20.71	22.07	6872352
2009-02-23	22.40	23.71	20.22	20.36	3632325
2009-02-24	20.97	23.10	20.50	22.98	3898233
2009-02-25	22.79	22.87	20.55	21.85	2774990
2009-02-26	22.57	24.37	22.36	23.50	4047225
2009-02-27	21.81	22.05	19.96	20.60	4224539
2009-03-02	19.17	20.53	18.77	19.45	2624796
2009-03-03	19.74	19.77	17.56	18.08	3048126
2009-03-04	18.25	20.15	17.57	19.48	2396862
2009-03-05	19.33	19.33	16.70	17.11	2565713
2009-03-06	17.54	17.93	16.16	17.06	2267608
2009-03-09	16.77	17.56	16.41	17.33	2748960
2009-03-10	17.92	20.35	17.92	20.31	3184906
2009-03-11	20.53	21.75	19.57	20.25	2501712
2009-03-12	20.24	23.09	19.30	22.88	2887551
2009-03-13	23.19	24.33	21.92	23.21	2569446
2009-03-16	23.33	25.56	23.21	23.53	2906374
2009-03-17	23.70	25.13	22.97	25.12	1743430
2009-03-18	24.86	28.33	24.37	28.12	2670063
2009-03-19	28.27	28.52	25.96	26.16	2146266
2009-03-20	26.86	26.99	24.55	24.79	2176042
2009-03-23	26.01	28.34	25.84	28.33	2257987
2009-03-24	27.11	29.71	26.55	27.58	3330407
2009-03-25	27.65	29.25	25.94	26.98	3681180
2009-03-26	27.36	28.17	26.37	28.09	3060904
2009-03-27	27.10	29.66	26.78	28.84	3314659
2009-03-30	27.86	28.20	24.99	25.22	3115818
2009-03-31	25.56	26.67	25.36	26.23	2564838
2009-04-01	25.70	26.75	25.19	26.43	1711561
2009-04-02	27.47	27.61	25.71	27.21	2501334
2009-04-03	26.95	28.89	26.51	28.83	2300222
2009-04-06	28.42	29.45	27.95	29.05	2225441
2009-04-07	28.53	28.98	27.90	28.24	1516880
2009-04-08	30.78	31.13	28.69	29.31	1892902
2009-04-09	31.26	31.43	29.75	31.42	2419159
2009-04-13	30.88	32.04	29.90	31.57	1694351
2009-04-14	30.84	31.32	28.91	29.13	2624780
2009-04-15	28.95	32.76	28.45	32.64	2593941
2009-04-16	32.91	32.91	31.28	31.74	1994589
2009-04-17	31.83	32.88	30.59	32.26	1533703
2009-04-20	31.56	31.69	28.91	28.98	1892018
2009-04-21	28.02	31.82	28.02	31.82	1661798
2009-04-22	30.85	31.56	29.75	30.41	1721056
2009-04-23	27.87	28.47	25.43	26.28	5046831
2009-04-24	25.87	27.14	25.84	26.63	3047017
2009-04-27	25.99	26.65	25.34	26.21	2151092
2009-04-28	25.80	27.87	25.51	27.10	1977428
2009-04-29	27.10	29.48	26.95	28.82	1667841
2009-04-30	29.22	30.30	28.92	29.33	1631790
2009-05-01	29.31	29.68	28.98	29.43	1296252
2009-05-04	29.54	31.88	29.54	31.82	1922586
2009-05-05	30.30	32.63	30.23	31.01	2284119
2009-05-06	31.56	33.29	30.70	33.15	2645212
2009-05-07	33.44	34.62	33.28	33.52	2393838
2009-05-08	33.61	37.97	33.61	37.93	2937505
2009-05-11	36.21	37.20	34.95	35.12	2055728
2009-05-12	35.54	36.37	33.89	35.81	2276599
2009-05-13	35.04	35.49	34.05	34.22	2319599
2009-05-14	34.12	36.26	33.65	35.50	2086488
2009-05-15	35.66	37.59	35.19	35.34	2528451
2009-05-18	35.85	38.25	35.46	37.93	2267831
2009-05-19	37.56	37.97	36.35	36.45	2107206
2009-05-20	37.02	38.70	36.35	36.55	2019748
2009-05-21	35.68	37.23	35.13	36.27	1140630
2009-05-22	36.27	37.10	35.88	36.29	970119
2009-05-26	36.03	37.60	35.77	37.54	1867360
2009-05-27	37.92	38.56	36.44	36.66	2255114
2009-05-28	37.30	39.62	37.30	39.40	1955837
2009-05-29	39.54	40.16	38.35	40.16	1615376
2009-06-01	40.50	41.23	39.99	40.62	1538410
2009-06-02	40.47	41.13	39.96	40.46	1461883
2009-06-03	40.01	40.01	38.28	38.72	1638121
2009-06-04	39.32	40.20	38.80	40.14	1416492
2009-06-05	40.73	40.93	39.07	39.28	1520003
2009-06-08	39.00	40.19	38.09	39.37	1441125
2009-06-09	39.61	39.62	38.50	39.44	939690
2009-06-10	39.73	40.22	39.26	39.44	1189147
2009-06-11	39.49	40.20	39.15	39.32	1084738
2009-06-12	39.18	39.20	37.74	38.29	919048
2009-06-15	37.91	38.02	36.91	37.26	1248212
2009-06-16	37.50	37.58	35.73	35.80	1188288
2009-06-17	35.67	36.24	34.90	35.76	1655568
2009-06-18	35.77	37.23	35.74	36.74	961197
2009-06-19	37.18	37.82	36.79	36.92	1739972
2009-06-22	36.47	36.47	35.41	35.41	1554993
2009-06-23	35.69	36.15	35.04	35.63	1262524
2009-06-24	35.89	37.19	35.83	36.54	878276
2009-06-25	36.23	37.36	35.72	37.34	1289603
2009-06-26	37.39	37.46	36.49	36.95	881700
2009-06-29	36.97	37.71	36.77	37.47	648594
2009-06-30	37.34	37.36	36.20	37.04	753972
2009-07-01	36.80	37.48	36.62	36.80	708428
2009-07-02	36.16	36.80	34.05	34.05	732422
2009-07-06	33.89	35.59	33.89	35.51	1328375
2009-07-07	35.39	35.60	34.32	34.35	728532
2009-07-08	34.65	34.68	32.89	33.53	1160883
2009-07-09	33.87	34.82	33.85	34.22	582432
2009-07-10	33.71	33.97	33.25	33.68	773271
2009-07-13	34.09	35.93	33.73	35.92	1034649
2009-07-14	35.80	35.80	35.10	35.69	680571
2009-07-15	36.03	37.75	35.94	37.59	1200609
2009-07-16	37.11	38.21	36.53	38.10	940914
2009-07-17	38.11	38.24	37.12	37.73	591462
2009-07-20	37.75	39.70	37.72	39.64	1551008
2009-07-21	39.90	40.32	38.96	39.49	740331
2009-07-22	38.93	40.71	38.93	39.73	822321
2009-07-23	39.91	42.03	39.61	41.78	1309630
2009-07-24	41.68	42.51	41.54	42.05	885294
2009-07-27	41.95	43.52	41.83	42.39	2114858
2009-07-28	41.71	41.86	39.52	39.90	2052996
2009-07-29	39.22	39.67	38.22	38.56	1777097
2009-07-30	39.03	40.34	39.03	39.28	1596512
2009-07-31	39.11	39.55	38.81	39.06	1134634
2009-08-03	39.80	39.80	38.11	38.98	3446649
2009-08-04	38.78	39.40	38.71	39.30	3467810
2009-08-05	39.30	39.90	38.89	39.72	1774188
2009-08-06	40.00	40.60	39.16	39.45	1247366
2009-08-07	39.89	41.74	39.66	41.19	1087269
2009-08-10	41.24	41.52	39.90	40.43	1028151
2009-08-11	40.00	40.43	39.35	39.73	1016550
2009-08-12	39.89	41.93	39.41	41.47	972092
2009-08-13	41.60	41.99	41.00	41.73	693596
2009-08-14	41.77	41.97	40.19	40.82	605304
2009-08-17	40.05	40.27	39.29	39.40	863581
2009-08-18	39.55	40.22	39.36	40.02	410528
2009-08-19	39.59	40.72	39.32	40.27	491742
2009-08-20	40.30	41.51	40.17	41.09	706412
2009-08-21	41.76	42.30	41.41	42.20	1064598
2009-08-24	42.53	43.31	41.35	41.75	855357
2009-08-25	42.06	44.42	41.96	43.68	1063122
2009-08-26	42.70	42.85	41.68	42.31	1438013
2009-08-27	42.18	42.97	41.70	42.67	683653
2009-08-28	43.02	43.34	42.44	42.76	624017
2009-08-31	42.36	42.71	41.81	42.61	700278
2009-09-01	42.43	43.18	39.79	39.94	1338608
2009-09-02	39.88	41.06	39.22	40.03	1028911
2009-09-03	40.32	40.94	39.65	40.49	733664
2009-09-04	40.68	40.91	39.92	40.89	446139
2009-09-08	41.20	41.50	40.47	40.85	590222
2009-09-09	41.21	42.65	40.85	42.33	1029024
2009-09-10	42.38	43.00	41.32	42.90	698899
2009-09-11	42.72	42.78	41.97	42.34	765220
2009-09-14	41.78	43.97	41.67	43.83	657992
2009-09-15	43.89	44.09	43.21	43.62	868619
2009-09-16	43.84	46.43	43.52	46.40	1523326
2009-09-17	46.22	47.25	45.35	45.96	691141
2009-09-18	46.21	46.36	44.80	44.86	1091153
2009-09-21	44.25	44.50	43.62	43.73	935266
2009-09-22	44.20	44.30	43.01	43.91	1358176
2009-09-23	43.74	44.11	42.77	42.80	909373
2009-09-24	42.96	43.33	41.81	41.98	795406
2009-09-25	41.92	42.78	41.51	41.93	752764
2009-09-28	42.41	43.82	42.09	43.70	781339
2009-09-29	43.87	44.50	43.35	43.96	549054
2009-09-30	43.89	44.41	42.90	43.43	627520
2009-10-01	43.21	43.22	40.86	40.91	779337
2009-10-02	40.32	41.09	40.01	40.43	791052
2009-10-05	41.58	42.92	40.90	42.90	931398
2009-10-06	43.37	44.93	43.37	44.54	1255232
2009-10-07	44.21	44.60	43.88	44.33	654813
2009-10-08	45.00	46.01	44.65	45.34	690410
2009-10-09	45.31	45.83	44.88	45.46	701311
2009-10-12	45.71	45.94	45.32	45.81	391349
2009-10-13	45.40	45.55	44.76	45.28	604208
2009-10-14	45.88	46.66	45.73	46.59	844292
2009-10-15	46.32	47.08	45.98	46.62	567904
2009-10-16	45.92	46.01	45.05	45.15	839952
2009-10-19	45.29	47.02	45.17	46.77	1023338
2009-10-20	46.61	46.80	45.52	45.64	546930
2009-10-21	45.61	46.56	44.13	44.16	738031
2009-10-22	44.24	45.79	44.12	45.73	657166
2009-10-23	45.81	45.81	43.90	44.26	570305
2009-10-26	44.42	45.00	42.46	42.65	832097
2009-10-27	42.74	44.40	42.73	43.12	1018842
2009-10-28	42.70	43.75	42.62	42.72	1417808
2009-10-29	42.12	43.56	41.19	43.24	2905008
2009-10-30	42.70	42.78	40.35	40.60	1544751
2009-11-02	41.01	41.51	39.61	40.70	904061
2009-11-03	40.12	40.97	39.91	40.54	1169183
2009-11-04	40.97	41.62	40.23	40.42	1290440
2009-11-05	40.74	41.38	40.14	41.34	789581
2009-11-06	41.44	42.42	40.87	41.91	922833
2009-11-09	42.39	43.59	42.29	43.48	672597
2009-11-10	43.18	43.37	42.49	42.93	633962
2009-11-11	43.29	43.77	43.14	43.46	962199
2009-11-12	43.26	43.26	42.33	42.41	956110
2009-11-13	42.66	42.90	42.27	42.71	756859
2009-11-16	43.15	44.34	43.05	44.15	831894
2009-11-17	43.73	44.02	43.59	43.87	459447
2009-11-18	43.74	43.96	43.54	43.71	496156
2009-11-19	43.22	43.40	42.36	42.76	519133
2009-11-20	42.44	42.56	41.97	42.32	538607
2009-11-23	43.09	43.09	42.27	42.60	470922
2009-11-24	42.71	43.16	42.21	43.08	653314
2009-11-25	43.32	43.69	42.94	43.58	378009
2009-11-27	41.99	43.01	41.84	42.62	561384
2009-11-30	42.70	43.63	42.45	43.48	872878
2009-12-01	43.94	44.00	43.21	43.50	735822
2009-12-02	43.47	43.75	43.11	43.64	489415
2009-12-03	43.79	44.33	42.31	42.42	755752
2009-12-04	43.33	43.84	42.67	43.65	931680
2009-12-07	43.70	44.15	43.06	43.29	471296
2009-12-08	43.03	43.44	42.83	43.10	542972
2009-12-09	43.07	43.69	42.98	43.59	591279
2009-12-10	43.65	43.87	43.41	43.60	569205
2009-12-11	43.87	44.35	43.09	44.33	1179373
2009-12-14	44.74	45.54	44.61	45.35	908122
2009-12-15	44.89	45.10	43.77	43.92	1010004
2009-12-16	44.33	45.18	44.20	44.31	801531
2009-12-17	44.00	44.26	42.88	42.99	833782
2009-12-18	43.23	43.23	41.88	42.81	901026
2009-12-21	42.86	43.85	42.83	43.81	835605
2009-12-22	43.90	44.47	43.81	43.89	408366
2009-12-23	44.10	44.10	43.75	43.84	293411
2009-12-24	44.14	44.19	43.67	44.09	143921
2009-12-28	44.39	44.56	43.69	43.80	341401
2009-12-29	44.00	44.13	43.78	43.87	319477
2009-12-30	43.75	44.27	43.53	44.22	395145
2009-12-31	44.49	44.62	43.95	43.95	366795
2010-01-04	44.09	44.80	43.79	44.76	771084
2010-01-05	44.64	45.82	44.61	45.78	630614
2010-01-06	45.66	46.29	45.47	46.11	394803
2010-01-07	45.87	46.32	45.45	46.10	576045
2010-01-08	45.99	46.21	45.72	46.09	476325
2010-01-11	46.52	46.76	45.99	46.16	430868
2010-01-12	45.82	46.73	45.82	46.27	519329
2010-01-13	46.54	46.84	46.09	46.67	511679
2010-01-14	46.39	46.78	46.23	46.68	451694
2010-01-15	46.57	46.57	46.00	46.20	502985
2010-01-19	46.15	47.35	46.15	46.92	469095
2010-01-20	46.48	46.75	46.15	46.52	469316
2010-01-21	46.63	46.88	45.32	45.54	724160
2010-01-22	45.39	45.61	43.86	44.24	862328
2010-01-25	44.72	45.67	44.72	45.30	583749
2010-01-26	45.05	45.84	44.72	44.84	497245
2010-01-27	44.84	45.90	44.69	45.79	512658
2010-01-28	45.78	46.00	44.81	45.17	373923
2010-01-29	45.31	46.02	44.84	44.90	441886
2010-02-01	45.28	46.11	45.14	45.44	403044
2010-02-02	45.69	46.22	45.31	46.20	402948
2010-02-03	45.82	46.11	45.25	45.42	374393
2010-02-04	45.01	46.30	44.21	44.21	963245
2010-02-05	44.16	44.46	42.67	44.09	867051
2010-02-08	44.72	45.23	43.86	44.04	913612
2010-02-09	44.60	45.04	43.42	44.28	841144
2010-02-10	44.07	45.14	43.72	44.37	598522
2010-02-11	44.48	44.74	43.68	44.54	1298686
2010-02-12	44.19	44.38	43.44	44.38	719147
2010-02-16	44.78	44.80	43.69	44.69	778963
2010-02-17	44.97	45.41	44.86	45.40	589646
2010-02-18	45.30	46.36	45.15	46.12	619168
2010-02-19	45.98	46.86	45.86	46.53	575869
2010-02-22	46.53	46.99	46.21	46.87	568505
2010-02-23	46.54	46.54	45.10	45.13	1308026
2010-02-24	45.15	46.02	45.10	45.84	635114
2010-02-25	45.27	46.44	44.94	46.31	749695
2010-02-26	46.50	46.66	45.89	46.50	597179
2010-03-01	46.78	47.16	46.67	47.05	392341
2010-03-02	47.34	47.35	46.77	47.21	495659
2010-03-03	47.42	48.73	47.21	48.47	1214212
2010-03-04	48.68	49.14	48.38	48.96	856588
2010-03-05	49.32	50.09	49.07	49.99	748262
2010-03-08	49.62	50.71	49.54	50.56	679455
2010-03-09	50.19	50.69	50.13	50.44	719174
2010-03-10	50.44	51.21	50.21	50.92	788087
2010-03-11	50.74	51.27	50.63	51.27	554366
2010-03-12	51.36	51.62	50.84	51.15	424935
2010-03-15	51.02	51.65	50.95	51.50	740430
2010-03-16	51.57	52.61	51.45	52.59	746163
2010-03-17	52.67	54.42	52.67	53.73	1028126
2010-03-18	53.59	53.91	53.25	53.68	440282
2010-03-19	53.96	54.19	53.15	53.18	711474
2010-03-22	53.15	53.62	52.52	53.15	550496
2010-03-23	53.08	53.37	52.50	53.37	608553
2010-03-24	53.19	53.29	52.73	52.90	739764
2010-03-25	53.40	53.62	52.63	52.75	658226
2010-03-26	52.80	53.61	52.45	52.66	685734
2010-03-29	52.99	53.32	52.42	53.11	503307
2010-03-30	52.95	53.35	52.69	52.80	378904
2010-03-31	52.60	53.54	52.43	53.51	1062540
2010-04-01	53.80	54.34	53.76	54.13	564655
2010-04-05	54.28	54.69	54.11	54.64	378020
2010-04-06	54.42	54.87	54.28	54.71	739604
2010-04-07	54.63	54.68	53.54	53.94	609138
2010-04-08	53.72	53.84	53.12	53.81	710741
2010-04-09	53.84	53.92	53.40	53.88	372087
2010-04-12	54.08	54.41	53.95	54.38	546599
2010-04-13	54.16	54.78	53.73	54.70	409635
2010-04-14	54.94	56.05	54.82	56.05	661322
2010-04-15	56.04	56.04	55.09	55.74	501041
2010-04-16	55.56	55.83	54.09	54.50	816318
2010-04-19	54.03	54.89	53.68	54.83	399474
2010-04-20	55.27	55.84	55.00	55.84	287876
2010-04-21	55.73	55.99	54.50	55.26	522315
2010-04-22	54.73	55.21	54.03	55.16	386979
2010-04-23	55.14	56.32	54.82	56.22	467226
2010-04-26	56.22	56.54	55.70	55.80	471368
2010-04-27	55.50	55.62	53.21	53.38	602939
2010-04-28	53.92	54.36	52.46	52.68	1124014
2010-04-29	53.34	55.13	53.34	54.82	703219
2010-04-30	54.68	55.09	53.51	53.54	647883
2010-05-03	53.87	54.04	53.21	53.64	565119
2010-05-04	52.80	53.64	52.04	52.60	904797
2010-05-05	51.98	53.38	51.75	52.58	752186
2010-05-06	52.39	53.31	48.21	50.77	1435878
2010-05-07	50.57	51.29	48.64	49.10	1302543
2010-05-10	51.76	53.18	51.23	53.15	1143778
2010-05-11	52.31	53.78	52.09	52.71	633512
2010-05-12	52.98	53.78	52.47	53.67	582169
2010-05-13	53.55	53.55	52.54	52.66	556461
2010-05-14	52.09	52.17	50.31	51.03	729738
2010-05-17	51.15	51.89	50.38	51.74	807543
2010-05-18	52.37	52.60	50.70	50.90	933446
2010-05-19	50.84	51.70	50.03	51.36	1211964
2010-05-20	50.03	50.75	48.96	49.44	1526699
2010-05-21	48.51	50.66	48.31	50.62	1189147
2010-05-24	50.52	50.70	49.45	49.49	768030
2010-05-25	48.19	49.74	47.66	49.69	1167921
2010-05-26	50.27	50.97	49.56	49.85	809775
2010-05-27	50.97	52.79	50.86	52.77	719597
2010-05-28	52.77	52.77	51.30	51.53	722153
2010-06-01	51.01	51.79	50.28	50.36	621112
2010-06-02	50.82	52.32	50.29	52.31	647055
2010-06-03	52.24	52.75	51.60	52.05	379620
2010-06-04	50.73	51.07	49.27	49.54	729994
2010-06-07	49.72	50.13	48.66	48.74	756288
2010-06-08	48.92	50.43	48.28	50.28	813991
2010-06-09	50.66	51.48	50.10	50.29	831224
2010-06-10	51.15	51.83	50.82	51.77	765990
2010-06-11	51.06	51.96	50.91	51.90	542297
2010-06-14	52.43	52.88	51.68	51.70	660006
2010-06-15	52.28	53.15	52.02	53.01	1005169
2010-06-16	52.34	53.21	52.34	52.60	847971
2010-06-17	52.87	52.97	51.98	52.66	943175
2010-06-18	52.73	52.88	52.45	52.86	682733
2010-06-21	53.50	54.18	52.43	52.69	588179
2010-06-22	52.69	52.98	51.20	51.29	1012918
2010-06-23	51.28	51.73	50.70	51.18	767121
2010-06-24	50.80	51.20	50.06	50.20	788951
2010-06-25	50.70	52.07	49.86	52.05	1561653
2010-06-28	52.07	52.76	51.65	52.30	1354223
2010-06-29	51.55	51.74	50.77	51.20	1147601
2010-06-30	51.14	51.42	49.44	49.51	1202305
2010-07-01	49.58	49.83	47.61	48.89	2094061
2010-07-02	49.10	49.45	48.42	49.04	788224
2010-07-06	49.65	50.32	48.38	49.05	1011287
2010-07-07	49.26	51.24	49.12	51.19	791374
2010-07-08	51.70	51.83	50.83	51.68	586784
2010-07-09	51.13	51.98	50.80	51.89	578621
2010-07-12	51.66	51.69	50.89	51.30	587209
2010-07-13	51.94	52.11	51.57	51.79	867447
2010-07-14	51.47	51.50	50.36	50.93	642226
2010-07-15	50.99	51.01	49.62	50.42	955440
2010-07-16	49.95	49.95	48.84	48.99	1040609
2010-07-19	49.19	49.66	48.47	49.31	568557
2010-07-20	48.22	50.32	48.22	50.31	641531
2010-07-21	50.90	50.90	49.00	49.10	825147
2010-07-22	49.84	50.66	49.60	50.47	860199
2010-07-23	50.47	51.41	50.06	51.23	703489
2010-07-26	51.41	51.71	50.99	51.59	410710
2010-07-27	52.15	52.23	51.58	52.00	846515
2010-07-28	51.90	52.07	51.49	51.96	1072113
2010-07-29	52.79	54.98	51.71	53.35	2930123
2010-07-30	52.92	53.79	52.55	53.07	1122599
2010-08-02	54.20	54.75	53.65	54.38	963139
2010-08-03	54.16	54.19	53.35	53.42	671703
2010-08-04	53.50	53.54	52.45	53.15	1264446
2010-08-05	52.80	53.47	52.51	53.35	612909
2010-08-06	52.73	53.30	52.38	53.26	618043
2010-08-09	53.51	54.15	53.45	53.99	620138
2010-08-10	53.39	53.81	53.11	53.50	752033
2010-08-11	52.80	52.80	51.63	51.65	887280
2010-08-12	51.09	51.27	50.62	51.04	748941
2010-08-13	51.02	51.47	50.58	50.63	668970
2010-08-16	50.40	50.67	50.09	50.34	826868
2010-08-17	50.93	51.47	50.62	51.15	1350756
2010-08-18	51.14	51.70	50.54	51.44	523174
2010-08-19	51.16	51.34	49.76	49.87	949671
2010-08-20	49.49	49.68	48.97	49.49	995060
2010-08-23	49.67	50.08	49.42	49.61	761069
2010-08-24	48.88	49.00	47.95	48.33	1203030
2010-08-25	47.89	48.89	47.30	48.75	1113833
2010-08-26	49.07	49.31	48.48	48.59	862296
2010-08-27	48.81	50.27	48.15	50.27	1014320
2010-08-30	50.00	50.04	48.66	48.72	699916
2010-08-31	48.54	49.55	48.33	49.35	901307
2010-09-01	50.11	51.32	49.90	51.29	726410
2010-09-02	51.40	51.56	50.80	51.35	1020773
2010-09-03	52.00	52.37	51.72	52.25	715711
2010-09-07	51.85	51.94	51.17	51.19	556049
2010-09-08	51.28	51.95	51.23	51.57	624026
2010-09-09	52.38	52.56	51.83	52.09	786370
2010-09-10	52.17	52.78	51.69	52.66	643212
2010-09-13	53.29	53.87	53.04	53.73	626760
2010-09-14	53.62	54.99	53.16	54.21	1074496
2010-09-15	53.70	54.38	53.32	54.30	716346
2010-09-16	54.11	54.19	53.36	53.88	650844
2010-09-17	54.02	54.43	53.70	53.80	863111
2010-09-20	54.11	55.05	53.97	54.75	695234
2010-09-21	54.78	55.82	54.61	55.16	681963
2010-09-22	54.97	55.15	53.66	54.01	825185
2010-09-23	53.37	53.67	52.68	52.82	686821
2010-09-24	53.57	54.55	53.42	54.37	895992
2010-09-27	54.22	54.22	53.35	53.52	609723
2010-09-28	53.49	54.18	52.75	54.03	769423
2010-09-29	53.58	53.74	53.11	53.36	698629
2010-09-30	53.85	53.98	52.98	53.14	775107
2010-10-01	53.52	53.80	53.00	53.33	726651
2010-10-04	53.24	53.33	52.42	52.87	661441
2010-10-05	53.34	54.88	52.60	54.84	1071202
2010-10-06	54.67	54.78	54.06	54.49	654383
2010-10-07	54.64	54.65	53.70	53.97	420921
2010-10-08	53.89	54.62	53.72	54.43	355007
2010-10-11	54.32	54.60	54.25	54.41	212231
2010-10-12	54.15	54.78	53.64	54.67	584743
2010-10-13	54.99	55.32	54.71	54.89	494228
2010-10-14	54.65	55.63	54.12	54.60	544797
2010-10-15	55.03	55.19	53.96	54.50	569056
2010-10-18	54.60	55.34	54.56	55.25	372699
2010-10-19	54.40	55.11	53.87	54.16	632142
2010-10-20	54.20	55.13	53.97	54.98	648594
2010-10-21	55.38	55.91	54.83	55.38	394992
2010-10-22	55.47	55.61	55.22	55.37	428285
2010-10-25	55.80	56.13	55.41	55.51	380117
2010-10-26	55.19	55.89	55.05	55.75	637634
2010-10-27	55.13	55.74	54.62	55.57	634752
2010-10-28	56.18	57.91	56.18	57.32	979038
2010-10-29	57.26	57.50	56.82	57.28	477166
2010-11-01	57.50	57.79	56.14	56.57	701356
2010-11-02	57.20	57.77	57.17	57.44	402093
2010-11-03	57.49	57.89	57.09	57.70	604332
2010-11-04	58.28	59.24	58.24	59.17	674266
2010-11-05	59.05	59.87	58.67	59.25	614578
2010-11-08	58.87	59.10	58.25	58.86	407497
2010-11-09	59.06	59.28	58.38	58.65	631876
2010-11-10	58.60	59.27	57.95	59.23	751207
2010-11-11	58.66	58.94	57.81	58.47	655902
2010-11-12	58.01	58.43	57.67	57.99	547051
2010-11-15	58.32	59.25	58.12	58.49	439292
2010-11-16	58.11	58.27	57.41	57.62	740155
2010-11-17	57.39	58.11	57.39	57.93	392933
2010-11-18	58.76	59.30	58.61	59.01	432443
2010-11-19	58.89	58.99	58.42	58.97	546455
2010-11-22	58.67	58.91	57.81	58.80	363503
2010-11-23	58.08	58.28	57.47	58.23	668981
2010-11-24	58.51	58.89	58.29	58.87	477758
2010-11-26	58.38	58.57	58.13	58.15	276320
2010-11-29	57.80	58.48	57.31	58.36	820928
2010-11-30	57.77	58.36	57.40	57.47	1110123
2010-12-01	58.56	58.96	58.46	58.89	874352
2010-12-02	59.08	60.50	59.07	60.28	737397
2010-12-03	59.79	60.91	59.73	60.75	518337
2010-12-06	60.54	61.40	60.30	60.89	711362
2010-12-07	61.60	61.65	60.91	61.08	591311
2010-12-08	61.10	61.89	60.84	61.73	567261
2010-12-09	62.21	62.85	61.54	61.79	544394
2010-12-10	61.38	61.77	60.46	61.74	918877
2010-12-13	62.13	62.43	61.59	61.99	614855
2010-12-14	61.97	62.26	61.32	61.50	599726
2010-12-15	60.40	61.70	60.29	60.45	860526
2010-12-16	60.67	60.82	60.09	60.30	729731
2010-12-17	60.39	60.70	60.21	60.40	700191
2010-12-20	60.59	60.85	60.23	60.50	415588
2010-12-21	60.72	60.94	60.55	60.82	270819
2010-12-22	60.99	61.29	60.94	61.22	312266
2010-12-23	61.09	61.28	60.66	60.80	264170
2010-12-27	60.61	61.02	60.37	60.77	244489
2010-12-28	60.92	61.06	60.21	60.61	236853
2010-12-29	60.75	60.84	60.26	60.50	346653
2010-12-30	60.46	60.52	59.85	59.91	232499
2010-12-31	59.75	60.22	59.72	59.74	296075
2011-01-03	60.39	60.86	60.12	60.68	410908
2011-01-04	60.48	61.32	60.20	61.11	1410221
2011-01-05	60.72	61.89	60.54	61.81	989358
2011-01-06	61.70	61.91	61.27	61.48	564212
2011-01-07	61.52	62.00	60.75	61.36	537750
2011-01-10	60.91	61.71	60.40	61.47	575689
2011-01-11	61.69	61.89	60.63	60.95	775712
2011-01-12	61.57	62.06	61.38	61.63	365040
2011-01-13	61.69	61.80	61.07	61.31	383208
2011-01-14	61.21	61.62	60.87	61.56	502978
2011-01-18	61.82	61.96	61.18	61.40	405004
2011-01-19	60.94	61.48	60.77	61.07	545676
2011-01-20	61.04	61.67	60.82	61.09	562034
2011-01-21	61.46	61.82	60.99	61.40	415032
2011-01-24	61.42	61.71	60.92	61.70	501745
2011-01-25	61.58	62.29	61.34	62.26	504164
2011-01-26	62.34	62.99	62.32	62.78	518510
2011-01-27	62.65	63.75	62.47	63.52	585643
2011-01-28	63.46	63.49	62.30	62.38	765843
2011-01-31	62.49	62.91	62.25	62.30	607677
2011-02-01	62.67	63.55	62.66	63.42	677594
2011-02-02	63.18	63.57	62.70	62.77	425360
2011-02-03	62.72	62.83	62.11	62.73	486362
2011-02-04	62.73	63.72	62.47	63.60	569801
2011-02-07	62.83	64.51	62.83	64.42	660204
2011-02-08	64.54	64.55	63.94	64.49	494381
2011-02-09	63.99	64.61	63.93	64.55	591687
2011-02-10	63.31	63.54	62.25	62.83	1099615
2011-02-11	62.49	63.54	62.49	63.44	819612
2011-02-14	63.39	63.56	62.78	63.02	494460
2011-02-15	62.85	63.32	62.73	63.29	628789
2011-02-16	63.48	64.04	63.08	63.91	277951
2011-02-17	63.66	64.95	63.39	64.72	468009
2011-02-18	64.89	65.82	64.77	65.45	704146
2011-02-22	64.68	64.88	63.87	64.25	592861
2011-02-23	64.08	64.67	63.33	63.58	657225
2011-02-24	63.43	63.81	62.81	63.41	467892
2011-02-25	63.77	64.40	63.46	64.37	272551
2011-02-28	64.40	65.37	64.40	65.25	655065
2011-03-01	65.50	65.70	64.51	64.60	841365
2011-03-02	64.42	64.52	63.56	63.92	809955
2011-03-03	64.53	65.10	64.49	64.94	562648
2011-03-04	65.05	65.44	64.66	65.36	617584
2011-03-07	65.60	65.99	64.26	64.50	602543
2011-03-08	64.70	65.86	64.37	65.63	493870
2011-03-09	65.57	65.85	65.03	65.12	274482
2011-03-10	64.52	65.01	64.21	64.51	522150
2011-03-11	64.09	65.51	64.07	65.16	550012
2011-03-14	64.55	64.67	63.90	64.43	574263
2011-03-15	62.70	64.44	62.01	63.92	817375
2011-03-16	63.73	64.09	62.21	62.91	791795
2011-03-17	63.83	63.99	63.31	63.80	554001
2011-03-18	64.44	65.27	64.01	64.76	1010697
2011-03-21	65.45	66.00	65.26	65.88	546223
2011-03-22	65.88	66.30	65.09	65.11	513785
2011-03-23	64.97	65.34	64.46	65.21	655274
2011-03-24	65.48	65.62	64.77	65.08	276516
2011-03-25	65.32	66.13	65.05	66.01	484931
2011-03-28	66.15	66.49	65.83	66.03	639834
2011-03-29	65.87	66.12	65.55	65.86	904621
2011-03-30	66.07	66.50	65.79	65.88	848423
2011-03-31	65.69	66.48	65.51	66.48	1179247
2011-04-01	66.70	67.44	66.70	67.27	735572
2011-04-04	67.32	67.86	67.17	67.85	695378
2011-04-05	67.80	68.01	66.98	67.25	602770
2011-04-06	67.25	67.69	67.19	67.60	538573
2011-04-07	67.50	68.06	67.05	67.57	751776
2011-04-08	67.90	67.90	66.33	66.66	584705
2011-04-11	66.82	67.47	66.62	67.08	406424
2011-04-12	66.73	67.15	66.47	66.90	577309
2011-04-13	67.28	67.48	66.27	66.59	483180
2011-04-14	66.32	66.32	65.60	65.99	580860
2011-04-15	66.28	66.51	65.58	66.38	631417
2011-04-18	65.58	65.58	64.82	65.19	653841
2011-04-19	65.27	65.70	64.80	65.65	565002
2011-04-20	66.46	66.94	66.14	66.23	541516
2011-04-21	66.58	66.93	66.19	66.80	266555
2011-04-25	66.68	66.85	66.06	66.24	315562
2011-04-26	66.65	67.07	66.47	66.82	586847
2011-04-27	66.01	66.52	64.42	66.20	1674353
2011-04-28	66.15	66.92	65.75	66.58	923112
2011-04-29	66.63	67.03	66.41	66.92	530055
2011-05-02	67.13	67.47	66.07	66.27	764509
2011-05-03	66.17	66.83	66.10	66.65	812378
2011-05-04	66.54	67.02	66.11	66.25	750145
2011-05-05	66.06	66.07	65.18	65.31	780806
2011-05-06	65.90	66.32	65.11	65.77	779069
2011-05-09	65.69	66.11	65.25	65.83	597656
2011-05-10	66.02	66.79	65.91	66.63	848101
2011-05-11	66.49	66.90	66.08	66.45	658172
2011-05-12	66.32	66.87	65.71	66.72	805565
2011-05-13	66.70	66.85	65.88	65.99	670533
2011-05-16	65.80	66.90	65.70	66.66	585668
2011-05-17	66.39	67.07	66.24	66.88	584181
2011-05-18	66.88	67.26	66.58	67.19	725688
2011-05-19	67.25	67.63	67.04	67.51	459306
2011-05-20	67.43	67.75	66.73	66.84	837040
2011-05-23	29.35	29.48	29.28	29.31	1127826
2011-05-24	29.36	29.46	29.11	29.13	1473898
2011-05-25	28.99	29.24	28.90	29.12	1754709
2011-05-26	29.04	29.22	28.97	29.16	1954136
2011-05-27	29.23	29.41	29.18	29.31	1275081
2011-05-31	29.53	29.64	29.41	29.47	2039958
2011-06-01	29.36	29.39	28.76	28.78	1947960
2011-06-02	28.88	29.09	28.77	29.05	1807229
2011-06-03	28.64	28.89	28.52	28.60	1879870
2011-06-06	28.49	28.75	28.40	28.47	1602481
2011-06-07	28.62	28.68	28.30	28.31	1940406
2011-06-08	28.32	28.34	27.94	28.24	2161950
2011-06-09	28.35	28.42	28.20	28.24	2258856
2011-06-10	28.12	28.35	27.88	28.08	1760154
2011-06-13	28.06	28.16	27.93	28.04	2607239
2011-06-14	28.28	28.40	28.12	28.28	4079907
2011-06-15	28.06	28.20	27.33	27.33	2989136
2011-06-16	27.42	27.82	27.37	27.76	1920228
2011-06-17	27.92	28.13	27.77	27.96	2130984
2011-06-20	27.84	28.17	27.82	27.94	1779770
2011-06-21	28.08	28.27	28.04	28.12	2158771
2011-06-22	28.02	28.28	27.84	27.87	1422688
2011-06-23	27.55	27.92	27.28	27.88	2113375
2011-06-24	27.92	28.00	27.50	27.78	2082379
2011-06-27	27.84	28.11	27.83	27.93	1541306
2011-06-28	28.00	28.17	27.91	28.16	1281597
2011-06-29	28.33	28.40	28.14	28.35	1343187
2011-06-30	28.42	28.69	28.35	28.51	1399203
2011-07-01	28.53	28.76	28.36	28.68	1053972
2011-07-05	28.78	28.87	28.30	28.62	1240303
2011-07-06	28.11	28.74	27.91	28.66	1046242
2011-07-07	28.95	29.14	28.90	29.12	1142127
2011-07-08	28.76	28.81	28.58	28.78	1018359
2011-07-11	28.12	28.25	27.80	27.86	1921896
2011-07-12	27.73	28.13	27.73	27.78	1751679
2011-07-13	27.87	28.24	27.73	27.83	1400313
2011-07-14	28.01	28.13	27.60	27.69	1369342
2011-07-15	27.89	28.11	27.41	27.58	1240063
2011-07-18	27.38	27.60	27.00	27.27	1672159
2011-07-19	27.49	27.64	27.27	27.60	770130
2011-07-20	27.67	27.80	27.45	27.64	714826
2011-07-21	27.87	28.32	27.84	28.13	1001280
2011-07-22	28.13	28.15	27.83	27.97	512421
2011-07-25	27.67	27.87	27.65	27.75	970521
2011-07-26	27.69	27.77	27.39	27.43	980314
2011-07-27	27.43	27.64	26.76	26.79	1569628
2011-07-28	27.53	28.61	27.14	27.27	2316181
2011-07-29	27.18	27.35	26.88	26.93	1740792
2011-08-01	27.25	27.25	26.47	26.65	1514677
2011-08-02	26.46	26.69	25.89	25.89	1511638
2011-08-03	25.93	26.19	25.46	25.97	1733907
2011-08-04	25.65	25.86	24.71	24.78	2265925
2011-08-05	25.09	25.16	23.83	24.41	2202340
2011-08-08	23.73	24.08	22.10	22.12	4529899
2011-08-09	22.50	23.77	21.85	23.75	4378941
2011-08-10	23.25	23.48	22.33	22.37	4514296
2011-08-11	22.52	24.71	22.51	24.29	4351093
2011-08-12	24.31	24.83	23.95	24.10	2557630
2011-08-15	24.27	24.57	24.19	24.57	2526745
2011-08-16	24.25	24.60	23.95	24.11	2470777
2011-08-17	24.23	24.42	23.90	24.20	3204195
2011-08-18	23.45	23.89	23.33	23.55	3418507
2011-08-19	23.27	24.17	23.20	23.49	2658328
2011-08-22	24.09	24.11	23.37	23.59	2163957
2011-08-23	23.61	24.44	23.43	24.41	2222982
2011-08-24	24.53	24.97	24.21	24.96	1545358
2011-08-25	25.11	25.36	23.97	24.22	1803900
2011-08-26	24.03	24.49	23.51	24.35	2012010
2011-08-29	24.77	25.36	24.69	25.31	1150476
2011-08-30	25.14	25.37	24.63	25.18	1499431
2011-08-31	25.36	25.71	25.13	25.47	2165907
2011-09-01	25.42	25.49	24.67	24.68	2191428
2011-09-02	24.12	24.47	23.91	23.91	1244481
2011-09-06	23.21	23.59	22.88	23.54	2746032
2011-09-07	24.02	24.87	23.97	24.83	1290259
2011-09-08	24.45	24.80	24.32	24.37	1199530
2011-09-09	24.15	24.31	23.59	23.83	1640515
2011-09-12	23.45	24.15	23.37	24.14	1789384
2011-09-13	24.23	24.55	24.01	24.31	1132236
2011-09-14	24.41	24.75	23.85	24.47	1305462
2011-09-15	24.73	24.78	24.38	24.60	1870342
2011-09-16	24.73	25.09	24.55	24.78	2369535
2011-09-19	24.20	24.41	23.88	24.18	1116954
2011-09-20	24.20	24.49	23.96	23.99	1358187
2011-09-21	23.99	24.11	22.87	22.88	1824598
2011-09-22	22.29	23.05	22.08	22.96	4349716
2011-09-23	22.79	23.24	22.69	22.87	2031580
2011-09-26	23.21	23.55	22.95	23.50	2237637
2011-09-27	24.09	24.25	23.53	23.69	1879036
2011-09-28	23.79	23.86	23.03	23.03	1922880
2011-09-29	23.65	23.89	23.26	23.85	2267893
2011-09-30	23.41	23.72	23.23	23.24	1535464
2011-10-03	23.13	23.67	22.45	22.48	2421150
2011-10-04	22.41	23.18	21.97	23.11	3475240
2011-10-05	23.03	23.85	22.92	23.75	2173710
2011-10-06	23.67	24.48	23.29	24.38	2429658
2011-10-07	24.50	24.65	23.78	23.80	2408005
2011-10-10	24.41	24.99	24.35	24.97	1746661
2011-10-11	24.66	25.18	24.59	24.85	1372870
2011-10-12	25.15	25.65	25.01	25.37	1543126
2011-10-13	25.02	25.12	24.44	25.01	2231169
2011-10-14	25.42	25.76	25.11	25.67	1650700
2011-10-17	25.41	25.48	25.07	25.11	2062089
2011-10-18	25.23	26.15	24.82	25.98	2565442
2011-10-19	25.93	26.19	25.11	25.19	2520898
2011-10-20	25.19	26.00	25.13	25.92	1893586
2011-10-21	26.25	26.73	26.01	26.53	2416647
2011-10-24	26.03	27.04	26.03	26.91	1677841
2011-10-25	26.70	26.72	25.93	25.99	1633456
2011-10-26	26.44	26.74	25.80	26.53	2148972
2011-10-27	27.66	28.13	26.81	27.83	4157794
2011-10-28	27.13	27.77	26.99	27.71	2819518
2011-10-31	27.26	27.97	27.17	27.29	3803946
2011-11-01	26.27	27.11	26.05	26.31	4222933
2011-11-02	26.91	27.55	26.79	27.40	2329774
2011-11-03	27.64	27.76	27.03	27.67	2213983
2011-11-04	27.33	27.83	27.13	27.73	1917645
2011-11-07	27.65	28.18	27.54	28.14	2414358
2011-11-08	28.29	28.43	27.57	28.40	2657598
2011-11-09	27.62	27.91	27.27	27.32	2184555
2011-11-10	27.75	27.99	27.43	27.78	2156833
2011-11-11	28.19	28.56	28.01	28.23	1949136
2011-11-14	28.02	28.37	27.87	28.17	1823695
2011-11-15	28.01	28.69	27.93	28.46	1888300
2011-11-16	28.15	28.49	27.88	27.91	2220750
2011-11-17	27.91	28.24	27.57	27.71	2897253
2011-11-18	28.06	28.13	27.67	28.04	2194390
2011-11-21	27.66	27.74	27.21	27.56	1921012
2011-11-22	27.59	27.85	27.43	27.52	1805284
2011-11-23	27.20	27.20	26.46	26.53	2200702
2011-11-25	26.53	27.07	26.41	26.45	1121080
2011-11-28	27.27	27.50	27.03	27.30	1761112
2011-11-29	27.42	27.65	27.13	27.39	2038725
2011-11-30	28.35	28.50	27.85	28.39	3666616
2011-12-01	28.27	28.51	28.06	28.38	1986783
2011-12-02	28.71	29.07	28.33	28.41	1772947
2011-12-05	28.80	29.01	28.39	28.76	2048295
2011-12-06	28.80	29.34	28.65	29.16	1980340
2011-12-07	28.85	29.14	28.37	29.04	2079157
2011-12-08	28.75	28.79	28.16	28.21	1673835
2011-12-09	28.44	28.85	28.38	28.77	1250913
2011-12-12	28.37	28.83	28.31	28.67	2595934
2011-12-13	28.77	28.86	27.77	27.96	2201022
2011-12-14	27.88	28.35	27.79	28.20	2046153
2011-12-15	28.52	28.53	28.19	28.23	1334419
2011-12-16	28.43	28.47	27.81	28.09	2441773
2011-12-19	28.57	28.75	27.71	27.74	2355636
2011-12-20	28.18	28.47	28.01	28.31	4026658
2011-12-21	28.31	28.55	28.22	28.41	3116809
2011-12-22	28.59	28.81	28.49	28.67	1373188
2011-12-23	28.86	29.07	28.76	29.01	871597
2011-12-27	28.99	29.23	28.95	28.96	712720
2011-12-28	28.94	29.00	28.53	28.53	1152190
2011-12-29	28.75	29.27	28.63	29.11	1134951
2011-12-30	29.15	29.20	28.93	28.93	763084
2012-01-03	29.49	29.89	29.09	29.16	1912056
2012-01-04	29.06	29.10	28.68	28.97	1235547
2012-01-05	28.79	29.40	28.46	29.32	1914832
2012-01-06	29.33	29.39	28.94	28.97	1963554
2012-01-09	28.94	29.07	28.77	28.91	1013271
2012-01-10	29.29	29.40	29.09	29.26	1869244
2012-01-11	29.09	29.38	29.00	29.28	2395401
2012-01-12	29.35	29.41	29.13	29.41	1581274
2012-01-13	29.11	29.37	28.81	29.31	1135384
2012-01-17	29.39	29.70	29.21	29.27	1058638
2012-01-18	29.31	29.72	29.15	29.70	1563277
2012-01-19	29.67	29.99	29.50	29.92	2121112
2012-01-20	29.89	30.43	29.84	30.21	1994860
2012-01-23	30.23	30.63	30.22	30.33	1467424
2012-01-24	30.09	30.40	29.97	30.23	1631644
2012-01-25	30.13	30.37	29.96	30.34	1228561
2012-01-26	30.45	30.47	29.89	30.00	1822033
2012-01-27	29.85	30.73	29.81	30.50	1994128
2012-01-30	30.15	30.31	29.70	30.08	2002272
2012-01-31	30.19	30.53	30.17	30.45	1722871
2012-02-01	30.73	31.06	30.50	30.83	1964214
2012-02-02	30.90	31.23	30.69	31.15	1520380
2012-02-03	31.44	31.78	31.34	31.78	1263367
2012-02-06	31.61	31.67	31.21	31.57	1435192
2012-02-07	31.33	32.00	31.23	31.49	1424178
2012-02-08	31.45	31.72	31.21	31.44	1817299
2012-02-09	31.51	31.59	30.88	31.11	2088345
2012-02-10	30.90	31.54	30.84	31.47	1563564
2012-02-13	31.65	32.12	31.60	32.01	1889848
2012-02-14	31.85	32.11	31.69	32.07	1984959
2012-02-15	32.18	32.35	31.79	31.83	1922182
2012-02-16	31.83	32.47	31.75	32.44	1305121
2012-02-17	32.54	32.58	32.29	32.48	1419727
2012-02-21	32.61	32.93	32.46	32.73	1480506
2012-02-22	32.66	32.79	32.32	32.48	1152255
2012-02-23	32.44	32.58	32.32	32.52	851233
2012-02-24	32.58	32.77	32.33	32.53	748998
2012-02-27	32.43	32.54	31.97	32.41	1513108
2012-02-28	32.52	32.65	32.27	32.49	1126236
2012-02-29	32.60	32.80	32.27	32.29	1314210
2012-03-01	32.33	32.73	32.30	32.45	1341561
2012-03-02	32.39	32.61	32.31	32.37	781564
2012-03-05	32.29	32.82	32.25	32.79	1118161
2012-03-06	32.37	32.45	32.09	32.12	1307653
2012-03-07	32.13	32.26	32.03	32.20	859651
2012-03-08	32.43	32.57	32.12	32.33	919393
2012-03-09	32.30	32.67	32.26	32.51	757527
2012-03-12	32.60	32.60	32.32	32.38	1010898
2012-03-13	32.53	33.01	32.39	32.98	1506640
2012-03-14	32.93	33.20	32.80	33.06	1149894
2012-03-15	33.03	33.64	33.00	33.62	1318858
2012-03-16	33.78	34.00	33.44	33.70	2624361
2012-03-19	33.62	33.82	33.43	33.54	870669
2012-03-20	33.34	33.69	33.17	33.59	1021984
2012-03-21	33.69	33.80	33.33	33.39	874342
2012-03-22	33.19	33.25	32.87	32.95	880491
2012-03-23	32.97	33.14	32.83	33.04	930030
2012-03-26	33.27	33.76	33.27	33.67	1377265
2012-03-27	33.69	33.81	33.51	33.55	1052562
2012-03-28	33.51	33.60	33.19	33.49	918468
2012-03-29	33.26	33.30	32.85	33.09	1039353
2012-03-30	33.31	33.36	33.02	33.23	1502422
2012-04-02	33.19	33.69	33.09	33.47	1325649
2012-04-03	33.37	33.44	32.92	33.27	1025274
2012-04-04	32.90	32.98	32.76	32.81	1179265
2012-04-05	32.69	32.87	32.59	32.72	870042
2012-04-09	32.23	32.46	32.10	32.25	1362069
2012-04-10	32.17	32.24	31.87	31.99	1750437
2012-04-11	32.39	32.55	32.26	32.43	1194016
2012-04-12	32.43	32.88	32.27	32.85	1408453
2012-04-13	32.73	32.75	32.35	32.35	1022493
2012-04-16	32.58	32.65	32.22	32.51	1113972
2012-04-17	32.65	33.13	32.63	33.02	941394
2012-04-18	32.86	33.02	32.64	32.85	720562
2012-04-19	32.95	33.01	32.24	32.42	1353697
2012-04-20	32.51	32.81	32.39	32.42	763623
2012-04-23	32.07	32.26	31.93	32.21	877693
2012-04-24	32.25	32.65	32.13	32.59	920532
2012-04-25	31.94	32.43	31.35	32.03	3334054
2012-04-26	32.45	32.63	31.80	32.43	2197575
2012-04-27	32.58	32.83	32.49	32.73	2218552
2012-04-30	32.65	32.73	32.33	32.47	1727956
2012-05-01	32.49	33.15	32.49	32.63	1813213
2012-05-02	32.48	32.55	32.01	32.45	1419384
2012-05-03	32.39	32.51	32.09	32.18	1353391
2012-05-04	32.00	32.09	31.67	31.71	1214341
2012-05-07	31.59	32.01	31.58	31.91	1056208
2012-05-08	31.67	32.19	31.57	32.12	1813857
2012-05-09	31.79	32.08	31.59	31.74	1558429
2012-05-10	32.10	32.33	31.94	31.99	1415110
2012-05-11	31.70	32.32	31.59	32.14	1292388
2012-05-14	31.75	31.99	31.43	31.74	1606855
2012-05-15	31.72	31.75	31.28	31.33	866739
2012-05-16	31.53	31.57	30.90	30.90	1368301
2012-05-17	30.92	31.02	30.47	30.50	1292668
2012-05-18	30.65	30.85	30.25	30.33	1470309
2012-05-21	30.33	30.80	30.11	30.78	1295149
2012-05-22	30.79	31.08	30.62	30.85	1274553
2012-05-23	30.64	31.04	30.26	30.97	1587874
2012-05-24	30.83	31.38	30.67	31.38	1526445
2012-05-25	31.32	31.33	30.92	30.98	692656
2012-05-29	31.23	31.33	30.85	31.06	977149
2012-05-30	30.83	30.87	30.56	30.77	1221619
2012-05-31	30.81	31.35	30.53	31.11	1951605
2012-06-01	30.59	30.71	30.36	30.37	1487658
2012-06-04	30.41	30.58	30.08	30.19	1353102
2012-06-05	30.06	30.80	30.06	30.67	1148997
2012-06-06	30.89	31.45	30.75	31.45	1121799
2012-06-07	31.56	32.13	31.45	31.51	1118316
2012-06-08	31.34	31.67	31.22	31.67	925075
2012-06-11	31.96	32.00	31.53	31.56	1622970
2012-06-12	31.61	31.90	31.53	31.89	1622386
2012-06-13	31.80	32.01	31.47	31.55	899124
2012-06-14	31.62	32.14	31.62	31.99	870885
2012-06-15	32.17	32.29	31.95	32.21	1622227
2012-06-18	32.13	32.94	32.01	32.84	2011606
2012-06-19	33.01	33.39	32.97	33.21	1417551
2012-06-20	33.16	33.39	32.81	33.04	1108849
2012-06-21	33.14	33.25	32.39	32.45	1016097
2012-06-22	32.65	32.73	32.43	32.52	1150516
2012-06-25	32.21	32.31	31.89	32.22	935380
2012-06-26	32.27	32.56	32.11	32.43	891619
2012-06-27	32.53	33.04	32.31	32.93	1146967
2012-06-28	32.65	33.09	32.40	33.07	1102098
2012-06-29	33.80	33.85	33.37	33.70	1454772
2012-07-02	33.90	33.97	33.57	33.83	946614
2012-07-03	33.73	34.25	33.61	34.24	325911
2012-07-05	34.04	34.32	33.86	34.14	1064755
2012-07-06	33.83	34.03	33.65	33.93	667047
2012-07-09	33.92	33.98	33.69	33.87	822453
2012-07-10	34.00	34.23	33.66	33.78	573237
2012-07-11	33.86	34.16	33.69	34.05	674197
2012-07-12	33.85	33.99	33.58	33.83	696417
2012-07-13	33.96	34.60	33.93	34.60	580468
2012-07-16	34.59	34.66	34.27	34.33	723939
2012-07-17	34.45	34.45	33.95	34.39	988153
2012-07-18	34.27	34.65	34.26	34.59	943575
2012-07-19	34.62	34.67	34.35	34.39	870001
2012-07-20	34.16	34.33	34.07	34.13	923358
2012-07-23	33.73	34.07	33.51	33.88	664242
2012-07-24	33.93	33.93	33.44	33.61	1053874
2012-07-25	33.82	33.82	33.11	33.58	2085958
2012-07-26	33.67	33.67	32.15	32.73	3138517
2012-07-27	33.05	33.49	32.85	33.34	1575918
2012-07-30	33.29	33.49	33.23	33.36	934729
2012-07-31	33.38	33.62	33.07	33.17	954226
2012-08-01	33.23	33.49	32.93	33.10	1001905
2012-08-02	32.93	33.95	32.90	33.59	1682682
2012-08-03	34.05	34.51	33.95	34.24	1632714
2012-08-06	34.31	34.53	34.23	34.25	645553
2012-08-07	34.37	34.51	34.20	34.25	882486
2012-08-08	34.07	34.16	33.69	33.81	1909000
2012-08-09	33.72	33.87	33.10	33.20	1943232
2012-08-10	33.16	33.61	32.93	33.54	1488120
2012-08-13	33.45	33.71	33.27	33.65	1250646
2012-08-14	33.78	33.92	33.47	33.55	714007
2012-08-15	33.54	33.73	33.47	33.69	645441
2012-08-16	33.67	34.00	33.52	33.94	570172
2012-08-17	34.01	34.09	33.76	34.07	563407
2012-08-20	33.99	34.13	33.87	34.05	667845
2012-08-21	34.22	34.27	33.74	33.77	942988
2012-08-22	33.65	33.87	33.43	33.71	969039
2012-08-23	33.63	33.76	33.45	33.65	849733
2012-08-24	33.56	34.03	33.47	33.96	930348
2012-08-27	34.05	34.17	33.98	34.08	777114
2012-08-28	33.95	34.21	33.83	33.99	816379
2012-08-29	34.03	34.17	33.97	34.07	910552
2012-08-30	33.97	34.05	33.87	33.89	824761
2012-08-31	34.08	34.45	33.95	34.12	908655
2012-09-04	34.12	34.45	34.06	34.34	888435
2012-09-05	34.45	34.53	34.25	34.38	896862
2012-09-06	34.49	34.78	34.42	34.76	816354
2012-09-07	34.89	34.96	34.68	34.85	727866
2012-09-10	34.78	34.85	34.59	34.59	799128
2012-09-11	34.54	34.90	34.44	34.89	800781
2012-09-12	34.99	35.13	34.63	34.79	621817
2012-09-13	34.69	35.12	34.62	35.05	974806
2012-09-14	35.09	35.43	34.97	35.17	771003
2012-09-17	35.11	35.17	34.75	34.83	502633
2012-09-18	34.45	35.13	34.45	34.73	773034
2012-09-19	34.78	34.92	34.69	34.75	557148
2012-09-20	34.54	34.83	34.51	34.82	924484
2012-09-21	35.16	35.31	34.19	34.61	1542828
2012-09-24	34.54	34.80	34.41	34.65	459729
2012-09-25	34.70	34.85	34.20	34.21	695437
2012-09-26	34.16	34.19	33.81	33.88	834864
2012-09-27	34.10	34.23	33.83	34.10	639831
2012-09-28	34.00	34.27	33.84	34.23	1098189
2012-10-01	34.29	34.50	34.08	34.21	863547
2012-10-02	34.29	34.44	33.74	34.02	698653
2012-10-03	33.94	34.14	33.90	34.02	706894
2012-10-04	34.19	34.49	34.05	34.46	472738
2012-10-05	34.66	34.84	34.47	34.62	501388
2012-10-08	34.53	34.59	34.39	34.50	231085
2012-10-09	34.40	34.49	34.03	34.06	451096
2012-10-10	34.03	34.06	33.76	33.91	919099
2012-10-11	34.11	34.39	33.99	34.15	554160
2012-10-12	34.13	34.43	33.77	33.85	544959
2012-10-15	34.02	34.02	33.67	33.83	1021257
2012-10-16	33.97	34.37	33.87	34.26	1504473
2012-10-17	34.44	34.85	34.33	34.73	669153
2012-10-18	34.78	34.91	34.61	34.63	1014382
2012-10-19	34.60	34.64	33.94	34.07	923028
2012-10-22	34.01	34.24	33.08	34.13	1212364
2012-10-23	33.71	34.01	33.61	33.89	660820
2012-10-24	33.92	34.25	33.80	33.99	762942
2012-10-25	33.99	34.05	33.26	33.45	2052471
2012-10-26	33.49	33.75	33.41	33.64	1127359
2012-10-31	33.53	33.74	33.39	33.73	752748
2012-11-01	33.80	34.03	33.33	34.00	1012458
2012-11-02	34.02	34.33	33.67	33.71	839590
2012-11-05	33.49	33.85	33.33	33.76	538888
2012-11-06	33.77	34.17	33.77	33.87	1019122
2012-11-07	33.57	33.67	33.10	33.21	1420387
2012-11-08	33.12	33.45	33.12	33.18	1261164
2012-11-09	33.07	33.65	33.03	33.48	1353588
2012-11-12	33.51	33.63	33.33	33.37	1213011
2012-11-13	33.26	33.73	33.16	33.34	1071472
2012-11-14	33.39	33.57	32.80	33.03	1562383
2012-11-15	33.09	33.39	32.87	33.22	1078555
2012-11-16	33.17	33.66	32.73	33.65	4140594
2012-11-19	33.95	34.06	33.78	33.95	743937
2012-11-20	33.86	34.11	33.79	34.11	525061
2012-11-21	34.20	34.20	33.97	34.15	431115
2012-11-23	34.33	34.56	34.07	34.56	426850
2012-11-26	34.30	34.47	34.19	34.47	656319
2012-11-27	34.41	34.56	34.27	34.39	951675
2012-11-28	34.27	34.52	34.15	34.51	893065
2012-11-29	34.63	34.69	34.41	34.60	771115
2012-11-30	34.64	34.71	34.48	34.66	1314510
2012-12-03	34.64	34.77	34.47	34.54	1008130
2012-12-04	34.61	34.64	34.40	34.45	956127
2012-12-05	34.52	34.70	34.25	34.55	938101
2012-12-06	34.57	34.59	34.05	34.42	1359864
2012-12-07	34.53	34.66	34.33	34.51	673483
2012-12-10	34.44	34.83	34.37	34.74	876165
2012-12-11	34.83	34.86	34.61	34.67	602455
2012-12-12	34.77	35.13	34.66	34.73	623871
2012-12-13	34.69	34.77	34.07	34.09	1064659
2012-12-14	34.08	34.12	33.68	33.72	775869
2012-12-17	33.85	34.55	33.85	34.54	1316721
2012-12-18	34.57	34.58	34.25	34.57	1325665
2012-12-19	34.67	34.99	34.56	34.58	1528107
2012-12-20	34.60	35.32	34.59	35.31	1132623
2012-12-21	34.96	35.06	34.53	34.74	1186450
2012-12-24	34.74	34.98	34.51	34.73	502500
2012-12-26	34.80	34.80	34.27	34.40	553474
2012-12-27	34.44	34.46	33.79	34.09	932184
2012-12-28	33.91	34.20	33.81	33.97	756432
2012-12-31	33.99	34.45	33.73	34.45	787720
2013-01-02	34.93	35.04	34.42	35.03	705418
2013-01-03	35.01	35.43	34.89	35.42	1110841
2013-01-04	35.39	35.79	35.39	35.64	833844
2013-01-07	35.41	35.71	35.24	35.69	667395
2013-01-08	35.53	35.59	35.25	35.37	1077396
2013-01-09	35.34	35.66	35.32	35.35	1060182
2013-01-10	34.79	35.60	34.79	35.49	1385889
2013-01-11	35.63	35.69	35.26	35.63	883708
2013-01-14	35.65	35.81	35.43	35.68	858633
2013-01-15	35.50	35.65	35.37	35.63	565701
2013-01-16	35.52	35.75	35.35	35.71	668530
2013-01-17	35.77	36.02	35.71	35.74	804727
2013-01-18	35.81	35.88	35.55	35.84	591591
2013-01-22	35.84	36.29	35.75	36.29	736585
2013-01-23	36.17	36.33	36.07	36.29	517962
2013-01-24	36.56	37.18	36.56	37.01	1318567
2013-01-25	37.22	37.41	36.71	37.32	1447395
2013-01-28	37.32	37.34	36.91	37.10	1244806
2013-01-29	37.10	37.17	36.95	37.11	1117408
2013-01-30	37.07	37.13	36.85	37.05	597513
2013-01-31	37.05	37.17	36.83	37.14	1011783
2013-02-01	37.51	37.62	37.30	37.35	940551
2013-02-04	37.11	37.30	36.89	36.92	774085
2013-02-05	36.65	37.15	36.33	36.69	1632541
2013-02-06	36.54	37.24	36.51	37.19	1154202
2013-02-07	37.26	37.35	36.70	36.99	1112100
2013-02-08	36.96	37.13	36.87	37.03	537643
2013-02-11	37.05	37.23	36.88	37.21	538162
2013-02-12	37.22	37.35	37.10	37.33	594799
2013-02-13	37.31	37.51	37.23	37.42	630483
2013-02-14	37.27	37.35	37.02	37.32	625285
2013-02-15	37.51	37.61	37.22	37.47	915621
2013-02-19	37.71	37.92	37.30	37.82	975619
2013-02-20	37.79	37.82	37.23	37.28	886138
2013-02-21	37.21	37.33	36.98	37.13	707424
2013-02-22	37.33	37.42	37.07	37.42	798276
2013-02-25	37.55	37.60	36.66	36.67	1157319
2013-02-26	36.85	37.07	36.58	36.88	763962
2013-02-27	36.85	37.45	36.85	37.40	642558
2013-02-28	37.34	37.66	37.17	37.46	1166368
2013-03-01	37.21	37.63	36.92	37.53	850248
2013-03-04	37.38	37.82	37.27	37.82	513664
2013-03-05	38.01	38.39	37.99	38.27	861888
2013-03-06	38.40	38.63	38.33	38.55	624381
2013-03-07	38.57	38.76	38.42	38.63	739009
2013-03-08	38.83	39.11	38.70	38.90	791134
2013-03-11	38.79	39.19	38.75	39.19	634515
2013-03-12	39.19	39.25	39.06	39.18	530610
2013-03-13	39.19	39.61	39.14	39.59	618757
2013-03-14	39.69	39.83	39.51	39.75	1161649
2013-03-15	39.63	39.79	39.31	39.57	1103283
2013-03-18	39.14	39.49	39.03	39.11	724014
2013-03-19	39.20	39.38	38.93	39.15	419010
2013-03-20	39.38	39.76	39.27	39.45	801108
2013-03-21	39.24	39.44	39.08	39.28	527238
2013-03-22	39.38	39.53	39.24	39.53	478909
2013-03-25	39.65	39.69	39.21	39.45	450147
2013-03-26	39.65	39.65	39.38	39.55	602046
2013-03-27	39.31	39.60	39.24	39.56	644469
2013-03-28	39.49	39.91	39.49	39.87	1093318
2013-04-01	39.89	39.98	39.42	39.64	580476
2013-04-02	39.77	39.93	39.54	39.75	807402
2013-04-03	39.65	39.65	38.77	38.89	1053576
2013-04-04	39.01	39.35	38.93	39.31	862105
2013-04-05	38.81	38.86	38.46	38.76	847434
2013-04-08	38.79	38.92	38.47	38.91	780495
2013-04-09	39.00	39.11	38.79	38.91	787987
2013-04-10	39.09	40.01	38.83	39.99	1174927
2013-04-11	39.97	40.02	39.72	39.89	716733
2013-04-12	39.70	39.80	39.59	39.75	610590
2013-04-15	39.68	39.72	38.83	38.83	713244
2013-04-16	39.06	39.68	39.05	39.63	763578
2013-04-17	39.38	39.49	38.90	39.03	777865
2013-04-18	39.09	39.26	38.79	39.11	1164760
2013-04-19	39.19	39.55	39.03	39.53	681673
2013-04-22	39.55	39.63	39.04	39.50	542899
2013-04-23	39.57	40.19	39.43	40.07	765208
2013-04-24	40.29	40.71	39.81	40.45	890140
2013-04-25	40.62	41.16	40.30	40.95	1008991
2013-04-26	40.97	41.12	40.63	40.87	590761
2013-04-29	40.93	41.32	40.75	41.27	543733
2013-04-30	41.15	41.52	41.02	41.38	944761
2013-05-01	40.83	41.43	40.83	40.87	689152
2013-05-02	41.04	41.50	40.57	41.49	676723
2013-05-03	41.93	42.01	41.71	41.75	859707
2013-05-06	41.73	42.11	41.71	42.00	518478
2013-05-07	41.99	42.37	41.96	42.35	619977
2013-05-08	42.29	42.80	42.27	42.80	1031709
2013-05-09	42.81	42.85	42.53	42.71	870858
2013-05-10	42.72	42.83	42.48	42.80	659643
2013-05-13	42.71	42.89	42.52	42.79	532401
2013-05-14	42.77	43.26	42.59	43.26	1103884
2013-05-15	43.18	43.66	43.03	43.58	713031
2013-05-16	43.47	43.51	42.93	43.04	862360
2013-05-17	43.12	43.41	43.12	43.24	1063078
2013-05-20	43.16	43.45	42.99	43.45	688155
2013-05-21	43.44	43.55	43.20	43.45	678978
2013-05-22	43.23	43.69	42.82	42.96	1000456
2013-05-23	42.47	43.03	42.37	42.89	806509
2013-05-24	42.70	42.87	42.29	42.84	356794
2013-05-28	43.25	43.59	42.91	43.12	896548
2013-05-29	42.87	43.25	42.71	43.06	568980
2013-05-30	43.09	43.76	43.07	43.59	628365
2013-05-31	43.47	43.83	43.01	43.01	853764
2013-06-03	42.94	43.00	42.09	42.83	937798
2013-06-04	42.83	43.10	41.83	42.18	1371531
2013-06-05	42.02	42.17	41.69	41.83	880705
2013-06-06	41.85	42.64	41.67	42.64	789183
2013-06-07	42.92	43.33	42.67	43.31	579621
2013-06-10	43.36	43.56	43.28	43.41	585381
2013-06-11	42.30	43.35	42.30	42.91	565648
2013-06-12	43.12	43.61	42.91	43.00	1072800
2013-06-13	43.03	43.63	42.80	43.53	585721
2013-06-14	43.49	43.51	42.85	43.11	505882
2013-06-17	43.39	43.71	43.35	43.59	732865
2013-06-18	43.59	43.60	43.14	43.51	769957
2013-06-19	43.55	43.92	43.20	43.20	557409
2013-06-20	42.91	43.47	42.73	43.09	905998
2013-06-21	43.43	43.43	42.82	43.03	791613
2013-06-24	42.64	42.80	42.26	42.56	629284
2013-06-25	42.93	43.19	42.47	43.07	557704
2013-06-26	43.35	43.53	43.05	43.36	320028
2013-06-27	43.61	43.89	43.43	43.81	521308
2013-06-28	43.35	43.69	43.18	43.43	812695
2013-07-01	43.65	44.00	43.63	43.89	704965
2013-07-02	43.79	44.07	43.65	43.96	694452
2013-07-03	43.73	44.17	43.72	43.89	337335
2013-07-05	44.27	44.73	44.20	44.72	626241
2013-07-08	44.97	45.33	44.93	45.09	591615
2013-07-09	45.40	45.61	45.31	45.37	817105
2013-07-10	45.23	45.83	45.20	45.72	570232
2013-07-11	46.26	46.33	45.73	45.92	822621
2013-07-12	45.39	46.19	45.39	46.16	877098
2013-07-15	46.26	46.36	46.02	46.18	372552
2013-07-16	46.25	46.47	45.81	45.86	554260
2013-07-17	45.91	46.18	45.62	45.80	683991
2013-07-18	45.98	46.42	45.87	46.35	414442
2013-07-19	46.92	46.92	45.97	46.37	475032
2013-07-22	46.37	47.05	46.33	47.05	513541
2013-07-23	47.11	47.14	46.77	46.89	530772
2013-07-24	47.01	47.07	46.46	46.51	475597
2013-07-25	46.77	47.19	46.30	47.08	698041
2013-07-26	46.73	46.93	46.49	46.89	756189
2013-07-29	46.88	47.00	46.68	46.90	682524
2013-07-30	47.13	47.32	46.99	47.15	588291
2013-07-31	47.31	47.83	47.09	47.39	760116
2013-08-01	47.83	48.73	47.69	48.63	767842
2013-08-02	48.43	48.49	47.96	48.27	467200
2013-08-05	48.27	48.31	47.58	47.75	591778
2013-08-06	47.75	47.75	47.07	47.39	683010
2013-08-07	47.29	47.38	46.91	47.22	383278
2013-08-08	47.50	47.78	47.11	47.44	344142
2013-08-09	47.40	47.61	47.18	47.44	442146
2013-08-12	47.27	47.53	47.18	47.43	452673
2013-08-13	47.51	47.79	47.29	47.68	420729
2013-08-14	47.58	47.71	47.31	47.43	272818
2013-08-15	47.14	47.25	46.71	46.94	412932
2013-08-16	46.89	47.69	46.86	47.29	451344
2013-08-19	47.23	47.40	46.66	46.67	717930
2013-08-20	46.74	47.17	46.38	46.96	514404
2013-08-21	46.87	47.09	46.44	46.64	553402
2013-08-22	46.79	47.75	46.67	47.54	396534
2013-08-23	47.58	47.91	47.18	47.55	516808
2013-08-26	47.57	47.69	47.23	47.38	513865
2013-08-27	47.00	47.01	46.05	46.07	686839
2013-08-28	46.10	46.47	45.93	46.24	597306
2013-08-29	46.19	46.81	45.97	46.42	452983
2013-08-30	46.39	46.59	45.79	45.93	567387
2013-09-03	46.45	46.84	45.83	46.11	558783
2013-09-04	46.13	47.02	46.10	46.77	578533
2013-09-05	46.74	47.33	46.69	47.25	527122
2013-09-06	47.44	47.45	46.48	47.03	397711
2013-09-09	47.03	47.63	46.93	47.62	273730
2013-09-10	47.93	48.11	47.73	48.09	494884
2013-09-11	48.11	48.43	47.85	48.39	476200
2013-09-12	48.40	48.40	47.91	48.10	267949
2013-09-13	48.25	48.25	47.89	48.11	210862
2013-09-16	48.74	48.74	48.30	48.60	307459
2013-09-17	48.60	48.62	48.34	48.53	701512
2013-09-18	48.56	48.72	47.92	48.17	1050349
2013-09-19	48.27	48.40	47.65	47.88	1076713
2013-09-20	48.14	48.24	47.80	47.96	898191
2013-09-23	48.07	48.11	47.70	47.99	687169
2013-09-24	48.05	48.53	47.87	48.09	478444
2013-09-25	48.17	48.58	47.99	48.43	375969
2013-09-26	48.42	48.76	48.29	48.65	435313
2013-09-27	48.30	48.65	48.28	48.56	328773
2013-09-30	48.12	48.50	47.97	48.23	476593
2013-10-01	47.75	48.35	47.49	48.08	705588
2013-10-02	47.57	47.81	47.32	47.81	701346
2013-10-03	47.65	47.98	47.17	47.54	637150
2013-10-04	47.55	48.39	47.52	48.37	511795
2013-10-07	47.99	48.24	47.73	47.86	384970
2013-10-08	47.89	47.97	47.21	47.21	383008
2013-10-09	47.28	47.39	46.84	47.11	592246
2013-10-10	47.69	48.59	47.69	48.59	660117
2013-10-11	48.47	48.96	48.32	48.77	434667
2013-10-14	48.32	49.03	48.18	48.86	585657
2013-10-15	48.71	49.22	48.35	48.49	656875
2013-10-16	48.67	49.51	48.62	49.37	463797
2013-10-17	49.17	50.08	48.84	50.05	762607
2013-10-18	50.03	50.05	49.45	50.01	621738
2013-10-21	50.04	50.17	49.83	50.09	456891
2013-10-22	50.14	50.53	49.97	50.08	410113
2013-10-23	50.18	50.18	49.18	49.64	536236
2013-10-24	49.64	49.64	48.51	49.11	837810
2013-10-25	49.05	49.59	48.69	48.91	725424
2013-10-28	48.95	49.17	48.77	48.89	698259
2013-10-29	49.11	49.40	48.91	49.03	1247112
2013-10-30	48.91	49.51	48.61	48.87	977394
2013-10-31	48.75	49.02	48.50	48.57	1171575
2013-11-01	48.55	48.79	48.34	48.51	742408
2013-11-04	48.67	48.75	48.35	48.58	557266
2013-11-05	48.51	48.71	48.33	48.57	810160
2013-11-06	48.77	49.04	48.64	49.03	451939
2013-11-07	49.09	49.59	48.67	48.70	730539
2013-11-08	48.69	49.73	48.69	49.27	889399
2013-11-11	49.27	49.40	48.76	49.37	570406
2013-11-12	49.15	49.37	48.35	49.09	516376
2013-11-13	49.01	49.92	48.73	49.88	697045
2013-11-14	50.03	50.36	49.65	50.28	611167
2013-11-15	50.23	50.31	49.79	50.28	679492
2013-11-18	50.46	50.57	50.00	50.11	716316
2013-11-19	50.11	50.11	49.65	49.75	748281
2013-11-20	49.94	49.94	49.47	49.62	750063
2013-11-21	49.91	50.27	49.75	50.11	754210
2013-11-22	49.99	50.31	49.81	50.27	482224
2013-11-25	50.35	50.51	50.13	50.35	421356
2013-11-26	50.33	50.89	50.29	50.69	898755
2013-11-27	50.85	50.96	50.61	50.91	475776
2013-11-29	50.91	51.25	50.61	50.67	252400
2013-12-02	50.70	51.36	50.61	50.78	463678
2013-12-03	50.49	50.84	49.91	50.16	670863
2013-12-04	50.01	50.63	49.74	50.51	1057492
2013-12-05	50.49	50.61	50.17	50.37	593148
2013-12-06	50.85	51.19	50.60	51.19	604056
2013-12-09	51.43	51.43	51.14	51.29	588120
2013-12-10	51.09	51.30	50.88	51.02	551019
2013-12-11	50.99	51.08	50.61	50.77	830947
2013-12-12	50.63	50.91	50.47	50.74	476224
2013-12-13	50.83	50.91	50.44	50.56	526831
2013-12-16	50.73	51.10	50.57	50.76	815098
2013-12-17	50.83	50.89	50.37	50.72	634086
2013-12-18	50.91	51.28	49.92	51.25	1120938
2013-12-19	51.20	51.41	50.84	51.33	695700
2013-12-20	51.43	52.01	51.05	51.90	1252824
2013-12-23	52.04	52.23	51.72	52.03	790215
2013-12-24	52.01	52.31	51.80	52.18	170589
2013-12-26	52.25	52.48	52.03	52.35	350863
2013-12-27	52.41	52.95	51.97	52.16	295374
2013-12-30	52.16	52.20	51.96	52.19	351519
2013-12-31	52.17	52.25	51.87	52.10	495306
2014-01-02	52.12	52.12	51.39	51.62	578290
2014-01-03	51.64	51.90	51.42	51.72	456534
2014-01-06	51.89	51.96	51.35	51.53	716797
2014-01-07	51.73	52.33	51.53	51.96	658069
2014-01-08	52.04	52.45	51.85	52.35	1135776
2014-01-09	52.37	52.50	51.95	52.46	1022019
2014-01-10	52.56	52.63	51.91	52.18	764284
2014-01-13	52.03	52.29	51.27	51.45	637089
2014-01-14	51.57	52.22	51.34	52.21	830247
2014-01-15	51.42	52.30	51.42	52.27	849685
2014-01-16	52.16	52.23	51.87	51.98	358407
2014-01-17	52.01	52.09	51.65	51.81	491460
2014-01-21	52.11	52.16	51.43	51.56	613672
2014-01-22	51.63	51.90	51.43	51.63	569685
2014-01-23	51.25	51.27	50.75	50.97	801640
2014-01-24	50.63	50.73	49.71	49.71	861330
2014-01-27	49.71	50.01	49.06	49.45	732798
2014-01-28	49.47	49.90	49.45	49.76	714492
2014-01-29	49.35	49.79	49.33	49.38	816840
2014-01-30	49.66	50.53	49.53	50.47	774201
2014-01-31	49.83	50.57	49.57	50.10	1295878
2014-02-03	50.07	50.28	48.26	48.37	1097361
2014-02-04	48.53	49.20	48.03	48.64	1192755
2014-02-05	48.49	48.85	47.83	48.74	566704
2014-02-06	48.77	49.40	48.59	49.33	922485
2014-02-07	49.55	50.15	49.34	50.05	824388
2014-02-10	49.81	50.17	49.49	50.14	694026
2014-02-11	50.03	50.55	49.83	50.35	964563
2014-02-12	50.50	50.85	50.05	50.19	1035771
2014-02-13	49.89	50.57	49.66	50.57	1127056
2014-02-14	50.51	50.70	50.28	50.57	695259
2014-02-18	50.57	51.18	50.47	51.13	557851
2014-02-19	50.99	51.57	50.44	50.48	524136
2014-02-20	50.53	50.83	50.11	50.73	437092
2014-02-21	50.82	51.00	50.62	50.72	809214
2014-02-24	50.70	51.01	50.49	50.69	878982
2014-02-25	50.75	50.97	50.56	50.69	607062
2014-02-26	50.93	50.95	50.50	50.72	475465
2014-02-27	50.65	51.22	50.40	51.07	473752
2014-02-28	51.05	52.06	50.85	51.67	884812
2014-03-03	51.09	51.54	50.97	51.35	476742
2014-03-04	51.93	52.43	51.93	52.40	705130
2014-03-05	52.30	52.55	52.12	52.45	377001
2014-03-06	52.55	53.05	52.45	52.93	633924
2014-03-07	53.23	53.58	53.09	53.51	713622
2014-03-10	53.41	53.62	53.07	53.22	616621
2014-03-11	53.46	53.53	52.54	52.64	575229
2014-03-12	52.17	52.65	52.04	52.62	635943
2014-03-13	53.00	53.03	51.99	52.09	745162
2014-03-14	52.05	52.39	51.72	51.99	636016
2014-03-17	52.23	52.51	52.08	52.25	595450
2014-03-18	52.35	52.73	52.15	52.59	420465
2014-03-19	52.57	52.73	52.05	52.41	508705
2014-03-20	52.15	52.94	52.15	52.54	559929
2014-03-21	53.01	53.19	52.68	52.81	1225870
2014-03-24	52.97	53.14	52.38	52.55	646993
2014-03-25	52.88	52.99	52.23	52.51	522517
2014-03-26	52.72	52.97	51.89	51.89	370731
2014-03-27	51.95	52.13	51.16	51.32	603508
2014-03-28	51.65	51.88	51.33	51.57	499902
2014-03-31	51.80	52.50	51.80	52.47	729090
2014-04-01	52.41	52.75	52.01	52.73	570027
2014-04-02	52.73	52.93	52.51	52.75	516345
2014-04-03	52.83	53.02	52.61	52.79	518796
2014-04-04	53.13	53.45	52.26	52.28	892837
2014-04-07	52.10	52.29	51.46	51.55	962835
2014-04-08	51.46	52.07	51.27	51.85	615234
2014-04-09	52.01	52.51	51.66	52.44	549837
2014-04-10	52.52	52.73	51.50	51.53	816492
2014-04-11	51.33	51.70	50.96	50.97	728013
2014-04-14	51.43	51.47	50.63	51.05	630309
2014-04-15	51.05	51.59	50.85	51.42	665866
2014-04-16	51.95	52.05	51.59	52.03	318465
2014-04-17	51.94	52.49	51.83	52.32	428289
2014-04-21	52.37	52.53	51.98	52.05	441367
2014-04-22	52.05	52.57	51.95	52.34	604770
2014-04-23	52.81	53.22	52.48	52.67	829960
2014-04-24	52.94	53.03	52.10	52.59	1148803
2014-04-25	52.55	52.64	52.11	52.26	911575
2014-04-28	52.53	52.58	51.54	52.03	800094
2014-04-29	52.27	52.82	52.11	52.53	890877
2014-04-30	52.64	53.16	52.37	53.13	777646
2014-05-01	53.07	53.46	52.86	53.19	764533
2014-05-02	53.19	53.75	53.19	53.37	497898
2014-05-05	53.05	53.50	52.75	53.36	633261
2014-05-06	53.14	53.39	52.70	52.77	751488
2014-05-07	52.87	53.53	52.67	53.51	694597
2014-05-08	53.29	54.03	53.29	53.79	523173
2014-05-09	53.65	53.91	53.27	53.83	356790
2014-05-12	53.92	54.43	53.83	54.40	413073
2014-05-13	54.53	54.65	54.20	54.37	377551
2014-05-14	54.30	54.30	53.57	53.73	451395
2014-05-15	53.49	53.49	52.61	53.20	615006
2014-05-16	52.79	53.36	52.69	53.32	772036
2014-05-19	53.09	53.67	53.09	53.63	485803
2014-05-20	53.60	53.61	53.11	53.35	558538
2014-05-21	53.59	53.85	53.43	53.83	532908
2014-05-22	53.76	54.05	53.67	53.95	576873
2014-05-23	53.90	54.13	53.83	54.06	318600
2014-05-27	54.17	54.55	54.07	54.20	799845
2014-05-28	54.13	54.22	53.80	53.93	732931
2014-05-29	53.86	54.09	53.65	53.90	583308
2014-05-30	53.85	54.17	53.75	53.95	778359
2014-06-02	54.11	54.45	53.83	54.37	637914
2014-06-03	54.42	54.59	54.06	54.48	561154
2014-06-04	54.54	55.12	54.33	54.66	693336
2014-06-05	54.74	54.82	54.32	54.71	646465
2014-06-06	54.70	55.09	54.62	54.95	418318
2014-06-09	54.88	55.25	54.81	54.97	439675
2014-06-10	54.85	55.16	54.78	55.07	380631
2014-06-11	54.92	54.92	54.56	54.67	316695
2014-06-12	54.59	54.61	54.02	54.18	480810
2014-06-13	54.23	54.43	54.00	54.31	492025
2014-06-16	54.25	54.36	53.97	54.25	466486
2014-06-17	54.18	55.03	54.16	54.95	532932
2014-06-18	54.93	55.05	54.54	55.03	434509
2014-06-19	55.11	55.11	54.66	54.85	449719
2014-06-20	54.95	55.16	54.75	54.85	569881
2014-06-23	54.81	54.91	54.51	54.81	295849
2014-06-24	54.62	55.14	54.47	54.59	416104
2014-06-25	54.40	54.91	54.35	54.84	388435
2014-06-26	54.75	54.85	54.38	54.80	286825
2014-06-27	54.73	55.05	54.59	54.65	711916
2014-06-30	54.57	54.91	54.51	54.61	496615
2014-07-01	54.85	55.25	54.77	54.93	350608
2014-07-02	54.96	56.49	54.61	54.83	764239
2014-07-03	55.07	55.51	55.05	55.22	323065
2014-07-07	55.22	55.43	55.02	55.18	505654
2014-07-08	55.19	55.21	54.81	54.98	486296
2014-07-09	55.15	55.35	54.95	55.11	289378
2014-07-10	54.18	54.96	54.14	54.78	617581
2014-07-11	54.66	55.28	54.43	55.12	519724
2014-07-14	55.40	55.68	55.17	55.25	693298
2014-07-15	55.25	55.74	55.25	55.68	678456
2014-07-16	55.79	55.89	55.35	55.39	465672
2014-07-17	55.12	55.43	54.47	54.49	567261
2014-07-18	54.74	55.21	54.65	55.20	381955
2014-07-21	54.93	55.11	54.65	54.73	679599
2014-07-22	54.88	55.00	54.76	54.87	611463
2014-07-23	54.87	54.88	54.48	54.54	448813
2014-07-24	54.49	54.83	53.75	54.04	998270
2014-07-25	53.74	54.00	53.51	53.53	991145
2014-07-28	53.64	54.28	53.16	54.25	664284
2014-07-29	54.21	54.42	53.70	53.70	553549
2014-07-30	53.78	53.89	53.29	53.58	578691
2014-07-31	53.36	53.52	52.72	52.74	666574
2014-08-01	52.61	52.98	52.05	52.69	625026
2014-08-04	52.87	53.43	52.72	53.30	622114
2014-08-05	53.19	53.32	52.86	53.12	984342
2014-08-06	53.06	53.57	52.83	53.46	690804
2014-08-07	53.87	53.96	52.82	52.97	514282
2014-08-08	53.09	53.37	52.85	53.33	403484
2014-08-11	53.36	53.56	52.94	52.98	763603
2014-08-12	52.91	53.17	52.90	53.00	531163
2014-08-13	53.11	53.37	53.02	53.19	513575
2014-08-14	53.25	53.59	53.00	53.55	300083
2014-08-15	53.81	53.81	52.87	53.26	525584
2014-08-18	53.51	53.86	53.49	53.86	408208
2014-08-19	53.86	54.03	53.75	53.80	368308
2014-08-20	53.63	54.11	53.55	54.03	470515
2014-08-21	54.02	54.58	53.80	54.47	360910
2014-08-22	54.45	54.62	54.07	54.08	305224
2014-08-25	54.42	54.67	54.18	54.53	385839
2014-08-26	54.50	54.92	54.50	54.84	331761
2014-08-27	54.94	55.07	54.78	54.86	357222
2014-08-28	54.56	55.07	54.37	54.93	335113
2014-08-29	55.15	55.31	54.53	54.55	777484
2014-09-02	54.59	54.92	54.36	54.47	687636
2014-09-03	54.83	54.83	54.37	54.41	603220
2014-09-04	54.56	54.68	54.12	54.16	473443
2014-09-05	54.11	54.33	54.00	54.24	591910
2014-09-08	54.27	54.33	53.95	54.12	312453
2014-09-09	53.99	53.99	53.48	53.50	727299
2014-09-10	53.55	53.87	53.30	53.60	548317
2014-09-11	53.41	53.67	53.28	53.59	340633
2014-09-12	53.42	53.77	53.35	53.65	419877
2014-09-15	53.58	53.64	53.36	53.39	436292
2014-09-16	53.42	53.74	53.31	53.53	387788
2014-09-17	53.57	53.93	53.39	53.59	350863
2014-09-18	53.72	54.09	53.72	53.83	552118
2014-09-19	54.11	54.26	53.43	53.56	949842
2014-09-22	53.36	53.48	53.12	53.25	614867
2014-09-23	53.01	53.24	52.62	52.62	534438
2014-09-24	52.59	53.35	52.49	53.26	561415
2014-09-25	53.05	53.15	52.57	52.57	533160
2014-09-26	52.72	53.09	52.47	52.96	442148
2014-09-29	52.51	52.88	52.28	52.64	661684
2014-09-30	52.72	52.73	52.34	52.37	662930
2014-10-01	52.27	52.28	51.80	51.92	1069126
2014-10-02	51.77	52.31	51.61	52.07	840170
2014-10-03	52.44	52.77	52.37	52.61	699521
2014-10-06	52.79	52.85	52.22	52.44	602506
2014-10-07	52.13	52.41	51.50	51.50	653501
2014-10-08	51.44	52.59	51.26	52.52	882667
2014-10-09	52.47	52.51	51.80	51.86	930649
2014-10-10	51.86	52.42	51.50	51.50	760839
2014-10-13	51.46	51.86	51.11	51.11	650315
2014-10-14	51.30	51.87	51.27	51.47	618108
2014-10-15	50.71	50.99	49.97	50.63	972813
2014-10-16	49.92	50.51	49.88	50.32	805496
2014-10-17	50.75	51.44	50.68	51.31	574303
2014-10-20	51.23	51.69	51.00	51.67	547763
2014-10-21	51.99	52.89	51.92	52.88	596515
2014-10-22	52.98	53.14	52.57	52.61	598256
2014-10-23	52.11	52.11	49.71	50.57	2997672
2014-10-24	50.49	51.47	50.27	51.25	1213339
2014-10-27	51.15	51.39	50.94	51.35	683805
2014-10-28	51.64	51.86	51.17	51.65	1326352
2014-10-29	51.83	52.13	51.60	51.76	761734
2014-10-30	51.59	52.48	51.55	52.20	652278
2014-10-31	52.94	53.00	52.72	52.96	745412
2014-11-03	52.91	53.14	52.71	53.03	1041594
2014-11-04	52.94	53.37	52.77	53.36	615280
2014-11-05	53.64	53.76	53.30	53.75	942755
2014-11-06	53.58	53.76	53.13	53.40	1013636
2014-11-07	53.23	53.58	53.08	53.46	608299
2014-11-10	53.39	53.42	53.00	53.09	1297392
2014-11-11	53.00	53.26	52.91	53.18	395167
2014-11-12	52.89	53.33	52.58	53.26	678016
2014-11-13	53.43	53.43	53.16	53.28	155886
2014-11-14	53.18	53.44	53.00	53.26	476359
2014-11-17	53.24	53.33	52.94	53.31	488565
2014-11-18	53.39	53.73	53.26	53.50	445531
2014-11-19	53.54	53.66	53.08	53.24	663501
2014-11-20	52.94	53.48	52.82	53.47	377166
2014-11-21	53.92	54.15	53.68	53.80	617353
2014-11-24	54.02	54.23	53.69	54.13	758985
2014-11-25	54.19	54.22	53.75	53.93	527684
2014-11-26	53.98	54.06	53.69	53.83	493110
2014-11-28	53.93	54.14	53.67	53.75	284886
2014-12-01	53.54	53.66	53.28	53.30	742921
2014-12-02	53.20	53.46	52.74	53.45	1093157
2014-12-03	53.44	53.70	52.74	53.66	1635447
2014-12-04	53.66	53.84	53.27	53.46	745641
2014-12-05	53.62	54.32	53.62	54.09	715782
2014-12-08	54.08	54.69	53.95	54.41	906234
2014-12-09	53.77	54.28	53.63	54.21	527255
2014-12-10	54.01	54.37	53.57	53.61	649618
2014-12-11	53.73	54.31	53.61	53.73	648660
2014-12-12	53.25	53.51	52.14	52.14	599906
2014-12-15	52.42	52.63	51.50	51.72	755441
2014-12-16	51.45	52.47	51.28	51.62	722705
2014-12-17	51.82	53.10	51.69	53.02	982630
2014-12-18	53.62	54.44	53.46	54.44	1119896
2014-12-19	54.66	54.66	54.16	54.46	1427509
2014-12-22	54.56	55.05	54.40	55.01	609222
2014-12-23	55.12	55.74	55.08	55.42	445924
2014-12-24	55.48	55.50	54.99	55.18	138267
2014-12-26	55.28	55.40	55.14	55.26	411015
2014-12-29	55.14	55.88	55.14	55.34	268431
2014-12-30	55.13	55.49	54.87	55.04	485089
2014-12-31	55.21	55.21	54.14	54.17	457429
2015-01-02	54.51	54.60	53.67	54.16	617927
2015-01-05	53.74	53.87	53.04	53.19	503556
2015-01-06	53.11	53.17	52.36	52.47	669221
2015-01-07	51.83	53.06	51.83	52.53	1254423
2015-01-08	53.02	53.70	52.88	53.34	1059553
2015-01-09	53.40	53.56	52.55	52.57	537784
2015-01-12	52.69	52.73	51.97	52.10	347670
2015-01-13	52.45	52.88	51.45	51.81	673140
2015-01-14	51.15	51.70	50.85	51.31	591934
2015-01-15	51.31	51.74	50.90	51.00	505552
2015-01-16	50.89	51.87	50.76	51.85	614486
2015-01-20	52.16	52.25	51.11	51.36	650156
2015-01-21	51.19	51.75	50.94	51.43	468291
2015-01-22	51.71	52.47	51.24	52.27	640068
2015-01-23	52.25	52.36	51.74	51.76	494191
2015-01-26	51.72	51.93	51.44	51.83	711185
2015-01-27	50.93	51.63	50.93	51.32	480284
2015-01-28	51.52	51.77	50.32	50.32	653988
2015-01-29	50.40	50.93	50.20	50.85	667071
2015-01-30	50.39	51.04	49.98	50.07	827968
2015-02-02	50.05	51.18	49.83	51.06	901827
2015-02-03	50.96	51.35	49.77	50.99	1225852
2015-02-04	50.91	52.20	50.82	51.93	1398465
2015-02-05	51.52	52.57	51.48	52.52	685037
2015-02-06	52.71	53.28	52.55	53.01	737521
2015-02-09	52.64	53.06	52.56	52.93	717997
2015-02-10	53.37	53.37	52.64	53.01	654153
2015-02-11	53.20	53.63	53.02	53.44	470743
2015-02-12	53.52	53.85	53.26	53.70	521648
2015-02-13	53.62	54.12	53.53	54.05	521785
2015-02-17	53.90	54.33	53.69	53.98	773889
2015-02-18	53.80	53.85	53.63	53.73	644195
2015-02-19	53.64	53.99	53.36	53.83	490621
2015-02-20	53.60	54.25	52.98	54.18	901476
2015-02-23	54.13	54.13	53.48	53.73	613540
2015-02-24	53.67	54.36	53.67	53.86	932313
2015-02-25	53.78	53.84	53.39	53.61	487908
2015-02-26	53.55	53.73	53.30	53.47	594539
2015-02-27	53.45	53.69	53.19	53.25	688393
2015-03-02	53.25	54.01	53.13	53.99	673559
2015-03-03	53.70	54.07	53.51	53.96	1005123
2015-03-04	53.65	53.93	53.12	53.40	548856
2015-03-05	53.54	53.71	53.21	53.66	451682
2015-03-06	53.54	54.53	53.54	53.79	700669
2015-03-09	53.76	54.18	53.60	54.08	677188
2015-03-10	53.46	53.80	53.21	53.32	992905
2015-03-11	53.42	53.63	53.25	53.41	556116
2015-03-12	53.71	54.21	53.47	54.18	393237
2015-03-13	54.01	54.14	53.12	53.57	624880
2015-03-16	53.73	54.33	53.60	54.32	518959
2015-03-17	54.17	54.57	53.95	54.44	523703
2015-03-18	54.17	55.38	54.17	55.24	1190671
2015-03-19	55.28	55.44	54.48	54.90	829709
2015-03-20	55.01	55.76	55.01	55.66	1366735
2015-03-23	55.74	56.19	55.51	55.52	686251
2015-03-24	55.40	55.59	55.19	55.37	677527
2015-03-25	55.37	55.44	54.62	54.67	827585
2015-03-26	54.59	54.99	54.38	54.76	895170
2015-03-27	54.69	54.83	54.36	54.67	638198
2015-03-30	54.86	55.26	54.73	55.22	559984
2015-03-31	54.76	55.02	54.44	54.92	717945
2015-04-01	54.85	55.04	54.54	54.98	577675
2015-04-02	54.95	55.30	54.89	55.11	525358
2015-04-06	54.55	55.36	54.51	55.17	520566
2015-04-07	55.17	55.31	54.90	55.06	641281
2015-04-08	55.18	55.60	55.11	55.58	450862
2015-04-09	55.58	55.98	55.45	55.93	500609
2015-04-10	55.89	55.98	55.64	55.86	533331
2015-04-13	55.75	56.04	55.71	55.83	311212
2015-04-14	55.86	56.27	55.72	56.00	619895
2015-04-15	56.07	56.72	55.97	56.41	548020
2015-04-16	56.31	56.84	56.18	56.68	656448
2015-04-17	56.23	56.57	55.97	56.49	808767
2015-04-20	56.82	56.88	56.49	56.66	521863
2015-04-21	55.50	56.59	55.50	56.10	752723
2015-04-22	56.19	56.42	55.73	56.38	806306
2015-04-23	56.22	56.57	55.70	56.20	861807
2015-04-24	56.22	56.33	55.84	56.09	536884
2015-04-27	56.21	56.50	55.77	55.87	658756
2015-04-28	55.77	56.31	55.62	56.27	375953
2015-04-29	55.97	56.80	55.93	56.51	551296
2015-04-30	56.24	56.83	56.05	56.11	785571
2015-05-01	56.43	56.75	55.89	56.38	780986
2015-05-04	56.43	56.90	56.27	56.80	450993
2015-05-05	56.68	57.00	56.41	56.58	590068
2015-05-06	56.84	57.10	56.48	56.84	634165
2015-05-07	56.81	57.29	56.53	56.98	471113
2015-05-08	57.31	57.44	57.09	57.20	537322
2015-05-11	57.22	57.49	57.17	57.18	497923
2015-05-12	57.02	57.16	56.58	56.67	967984
2015-05-13	56.75	56.93	56.57	56.60	793814
2015-05-14	56.85	56.94	56.55	56.75	887895
2015-05-15	56.79	56.94	56.39	56.45	785741
2015-05-18	56.51	57.06	56.41	56.95	979327
2015-05-19	57.13	57.72	56.99	57.66	815772
2015-05-20	57.68	58.03	57.29	57.94	700672
2015-05-21	57.82	58.10	57.69	57.87	615053
2015-05-22	57.78	58.16	57.65	57.68	516559
2015-05-26	57.58	57.74	56.91	56.99	466090
2015-05-27	56.98	57.49	56.90	57.37	368431
2015-05-28	57.34	57.44	57.08	57.44	372618
2015-05-29	57.43	57.43	56.77	57.07	560005
2015-06-01	57.34	57.34	56.83	56.94	427018
2015-06-02	56.90	57.41	56.78	57.22	515232
2015-06-03	57.57	57.82	57.35	57.59	800699
2015-06-04	57.29	57.53	57.11	57.27	533364
2015-06-05	57.65	57.99	57.24	57.52	686364
2015-06-08	57.44	57.80	57.27	57.27	602834
2015-06-09	57.24	57.69	57.14	57.54	663911
2015-06-10	57.86	58.40	57.56	58.00	919787
2015-06-11	58.08	58.42	57.90	58.34	1873311
2015-06-12	58.33	58.36	57.93	58.19	992323
2015-06-15	57.66	58.16	57.53	57.91	977679
2015-06-16	57.86	58.46	57.85	58.27	430247
2015-06-17	58.51	58.74	58.35	58.43	595553
2015-06-18	58.55	59.00	58.43	58.94	566630
2015-06-19	58.71	58.89	58.53	58.71	1259583
2015-06-22	59.17	59.22	58.82	59.03	576092
2015-06-23	59.18	59.34	58.82	59.06	692572
2015-06-24	58.91	59.16	58.68	58.71	386046
2015-06-25	58.97	59.06	58.58	58.69	479220
2015-06-26	58.92	59.17	58.74	59.15	852772
2015-06-29	58.22	58.75	57.81	57.83	738109
2015-06-30	58.49	58.50	57.85	58.22	932573
2015-07-01	59.10	59.39	58.70	58.91	625855
2015-07-02	58.90	59.19	58.49	58.82	558653
2015-07-06	58.19	58.72	58.01	58.57	652765
2015-07-07	58.45	58.77	57.83	58.75	548354
2015-07-08	58.14	58.38	57.42	57.53	607647
2015-07-09	58.19	58.23	57.71	57.77	472842
2015-07-10	58.23	58.88	58.06	58.75	539338
2015-07-13	59.15	59.33	58.86	59.13	642692
2015-07-14	58.99	59.46	58.93	59.44	404877
2015-07-15	59.54	60.28	59.28	60.20	693479
2015-07-16	60.67	60.95	60.41	60.93	537005
2015-07-17	60.83	61.01	60.25	60.32	578092
2015-07-20	60.41	60.54	60.18	60.38	451297
2015-07-21	60.43	60.84	60.16	60.33	455631
2015-07-22	60.33	60.70	60.33	60.52	399820
2015-07-23	60.56	60.74	59.91	60.04	475298
2015-07-24	60.73	62.66	60.30	62.16	1643999
2015-07-27	61.72	61.92	60.97	61.21	731371
2015-07-28	59.54	60.18	55.62	59.87	1226796
2015-07-29	59.87	61.58	59.71	61.47	947098
2015-07-30	61.41	61.98	61.02	61.79	758795
2015-07-31	61.80	62.18	61.03	61.61	803681
2015-08-03	61.71	62.46	61.56	62.32	754033
2015-08-04	62.40	62.63	62.19	62.34	500889
2015-08-05	62.66	62.95	62.44	62.69	477067
2015-08-06	62.74	62.87	61.87	62.18	537566
2015-08-07	62.03	62.36	61.45	61.97	713614
2015-08-10	62.42	63.21	62.42	63.12	573678
2015-08-11	62.74	63.26	62.66	62.86	526931
2015-08-12	62.41	62.61	61.54	62.47	463618
2015-08-13	61.98	62.72	60.96	62.20	1090640
2015-08-14	62.20	62.73	62.10	62.50	614597
2015-08-17	62.21	62.71	61.58	62.71	482452
2015-08-18	62.70	62.88	62.45	62.63	480319
2015-08-19	62.37	62.74	61.85	62.52	544235
2015-08-20	62.16	62.19	61.12	61.13	638507
2015-08-21	60.61	60.77	59.34	59.35	906179
2015-08-24	56.39	58.23	55.99	56.43	1807926
2015-08-25	57.69	57.80	55.59	55.62	1359723
2015-08-26	57.00	57.79	56.38	57.55	1191464
2015-08-27	58.37	59.22	57.85	58.82	1021578
2015-08-28	58.58	59.70	58.43	58.92	801143
2015-08-31	58.59	58.85	58.31	58.46	773351
2015-09-01	57.31	57.81	56.46	56.67	735065
2015-09-02	57.30	57.45	56.68	57.43	477044
2015-09-03	57.57	58.20	57.25	57.68	355679
2015-09-04	56.98	57.39	56.60	56.90	853256
2015-09-08	57.85	57.90	57.02	57.79	991472
2015-09-09	58.46	58.67	57.01	57.13	641153
2015-09-10	56.89	57.63	56.76	57.20	660876
2015-09-11	56.95	57.64	56.71	57.62	443477
2015-09-14	57.65	57.65	57.21	57.35	407432
2015-09-15	57.41	58.32	57.41	58.25	564234
2015-09-16	58.24	58.67	58.12	58.56	586370
2015-09-17	58.58	58.78	57.65	57.75	749092
2015-09-18	57.01	57.26	56.42	56.66	2820994
2015-09-21	56.90	57.70	56.83	57.51	743917
2015-09-22	56.77	56.99	56.41	56.74	478977
2015-09-23	56.77	57.15	56.62	56.89	529844
2015-09-24	56.66	57.00	56.27	56.85	517662
2015-09-25	57.49	57.79	57.11	57.39	603491
2015-09-28	57.01	57.08	56.14	56.24	527515
2015-09-29	56.42	56.79	56.14	56.67	615078
2015-09-30	57.15	57.33	56.19	56.40	1140356
2015-10-01	56.50	56.68	55.91	56.40	899677
2015-10-02	55.01	56.51	55.01	56.51	920228
2015-10-05	56.83	57.50	56.68	57.28	665155
2015-10-06	57.17	57.49	56.86	57.05	736169
2015-10-07	57.36	57.79	57.07	57.64	585877
2015-10-08	57.50	58.04	57.43	57.90	651909
2015-10-09	57.94	58.19	57.63	57.90	501289
2015-10-12	57.90	58.13	57.80	58.05	365662
2015-10-13	57.82	58.06	57.35	57.41	384839
2015-10-14	57.36	58.46	56.65	56.69	760297
2015-10-15	57.10	57.54	56.50	57.54	754417
2015-10-16	57.87	58.30	57.57	58.08	543411
2015-10-19	57.87	58.28	56.71	57.96	375079
2015-10-20	57.98	58.21	57.83	58.07	418701
2015-10-21	58.26	58.44	57.58	57.62	423450
2015-10-22	57.90	58.64	57.76	58.39	654010
2015-10-23	58.76	59.19	58.55	59.03	479303
2015-10-26	58.93	59.12	58.25	58.45	705168
2015-10-27	57.49	57.71	56.28	56.76	1710866
2015-10-28	56.76	58.46	56.58	58.43	1753025
2015-10-29	58.36	59.16	58.36	58.72	1264677
2015-10-30	58.79	58.96	57.95	58.01	756978
2015-11-02	58.18	59.13	58.18	59.01	711341
2015-11-03	58.81	58.99	58.56	58.75	562405
2015-11-04	58.74	58.95	58.30	58.41	381097
2015-11-05	58.36	58.72	58.20	58.56	228460
2015-11-06	59.19	59.86	58.78	59.76	732051
2015-11-09	59.74	59.76	58.60	59.35	892900
2015-11-10	59.12	60.30	59.12	60.05	628025
2015-11-11	60.24	60.37	59.74	59.78	559904
2015-11-12	59.23	59.55	58.74	58.74	498817
2015-11-13	58.61	58.84	58.39	58.55	528099
2015-11-16	58.45	59.53	58.40	59.52	481778
2015-11-17	59.58	60.20	59.15	59.65	765191
2015-11-18	59.72	60.14	59.43	59.98	721189
2015-11-19	60.00	60.39	59.76	60.22	399064
2015-11-20	60.41	60.76	60.16	60.53	498051
2015-11-23	60.53	60.89	60.31	60.46	410194
2015-11-24	60.03	60.92	59.99	60.86	699308
2015-11-25	60.88	60.88	60.52	60.70	349400
2015-11-27	60.82	60.99	60.61	60.95	165485
2015-11-30	60.97	61.02	60.48	60.62	850817
2015-12-01	60.98	61.28	60.88	61.19	809347
2015-12-02	61.28	61.42	60.71	60.80	467092
2015-12-03	60.97	60.97	59.71	59.97	592005
2015-12-04	60.11	61.05	59.97	60.98	495367
2015-12-07	60.86	61.08	60.30	60.72	464877
2015-12-08	60.14	60.48	59.98	60.18	371026
2015-12-09	59.95	60.61	59.34	59.53	852442
2015-12-10	59.53	60.02	59.36	59.58	544349
2015-12-11	58.57	59.26	58.18	58.48	516702
2015-12-14	58.65	59.00	57.00	57.28	1243292
2015-12-15	57.84	58.28	57.15	57.86	1079726
2015-12-16	58.31	58.45	57.64	58.27	873096
2015-12-17	58.51	58.71	56.62	56.99	1121366
2015-12-18	56.63	56.66	55.35	55.36	1379335
2015-12-21	55.76	56.06	55.33	55.76	660295
2015-12-22	56.08	56.68	55.60	56.63	742112
2015-12-23	56.91	57.24	56.64	57.24	608114
2015-12-24	57.23	57.51	57.09	57.27	210242
2015-12-28	56.94	57.31	56.72	57.29	337382
2015-12-29	57.76	57.96	57.46	57.84	345484
2015-12-30	57.79	57.89	57.49	57.59	338783
2015-12-31	57.50	57.80	57.07	57.16	567000
2016-01-04	56.02	56.35	55.24	56.32	977573
2016-01-05	56.26	57.19	56.17	57.01	1048860
2016-01-06	56.19	56.37	55.64	55.91	825996
2016-01-07	54.83	55.53	54.62	54.97	1212963
2016-01-08	55.37	55.57	54.37	54.42	863117
2016-01-11	54.52	54.96	53.88	54.44	967527
2016-01-12	54.85	55.03	54.22	54.63	972941
2016-01-13	55.06	55.63	53.09	53.52	1040024
2016-01-14	53.70	54.16	52.99	53.91	732325
2016-01-15	52.62	53.35	52.51	52.95	924575
2016-01-19	53.70	53.81	52.51	52.87	741629
2016-01-20	52.00	52.20	50.56	51.66	850541
2016-01-21	51.71	52.61	51.52	51.80	763824
2016-01-22	52.56	53.29	52.37	53.10	772188
2016-01-25	52.93	53.15	52.18	52.22	587351
2016-01-26	52.48	53.28	52.16	52.90	573979
2016-01-27	52.64	53.61	52.28	52.51	652284
2016-01-28	52.91	53.16	52.47	53.01	670873
2016-01-29	53.29	54.36	52.86	54.34	856605
2016-02-01	53.92	54.62	53.52	54.33	791134
2016-02-02	53.17	53.70	52.54	52.76	1102298
2016-02-03	53.20	53.27	51.77	52.24	1386175
2016-02-04	52.50	54.12	51.96	52.38	1911880
2016-02-05	52.46	53.06	52.20	52.82	1168128
2016-02-08	52.04	52.06	50.33	51.24	1225012
2016-02-09	50.69	51.51	50.39	51.11	869177
2016-02-10	51.41	51.81	50.86	51.05	870056
2016-02-11	49.57	50.06	48.47	48.58	1741410
2016-02-12	49.31	50.17	49.23	50.12	786337
2016-02-16	50.75	51.24	50.22	51.09	840715
2016-02-17	51.70	52.44	51.70	52.28	556325
2016-02-18	52.30	52.39	51.92	52.07	461254
2016-02-19	51.70	52.23	51.36	51.88	857071
2016-02-22	52.42	52.62	52.22	52.49	415242
2016-02-23	52.39	52.39	51.53	51.82	483526
2016-02-24	49.34	50.87	48.70	50.64	1265013
2016-02-25	50.77	51.45	50.77	51.41	654619
2016-02-26	51.91	52.58	51.71	52.17	569304
2016-02-29	52.05	52.49	51.21	51.22	724648
2016-03-01	51.22	51.22	51.22	52.97	719551
2016-03-02	53.10	53.47	52.83	53.44	747122
2016-03-03	53.44	53.44	53.44	53.29	823339
2016-03-04	53.29	53.29	53.29	53.44	656702
2016-03-07	52.99	53.71	52.94	53.69	501411
2016-03-08	53.10	53.29	52.34	52.61	608576
2016-03-09	52.61	52.61	52.61	52.87	530548
2016-03-10	52.87	52.87	52.87	52.92	556457
2016-03-11	53.62	54.92	53.45	54.82	649008
2016-03-14	54.64	54.94	53.27	54.70	476558
2016-03-15	54.70	54.70	54.70	54.58	410932
2016-03-16	54.46	55.18	54.46	55.00	482815
2016-03-17	54.93	56.07	54.72	55.75	782876
2016-03-18	56.01	56.12	55.44	55.71	2034193
2016-03-21	55.55	56.41	55.22	55.44	758824
2016-03-22	54.96	55.46	54.68	55.11	531123
2016-03-23	55.14	55.17	54.69	54.70	391791
2016-03-24	54.70	54.70	54.70	54.13	582407
2016-03-28	54.32	54.60	53.99	54.42	389851
2016-03-29	54.25	54.28	53.61	54.25	579816
2016-03-30	54.46	55.37	54.43	54.66	461172
2016-03-31	54.66	54.69	53.96	54.16	562521
2016-04-01	53.99	54.78	53.69	54.69	405763
2016-04-04	54.59	54.67	53.94	54.06	478765
2016-04-05	54.06	54.06	54.06	53.60	440052
2016-04-06	53.56	54.16	53.37	53.97	519218
2016-04-07	53.51	53.63	52.46	52.83	619761
2016-04-08	53.38	53.89	53.17	53.39	629648
2016-04-11	53.76	54.06	53.31	53.59	439184
2016-04-12	53.80	54.79	53.47	54.76	589338
2016-04-13	55.20	55.55	54.95	55.40	390420
2016-04-14	55.44	55.85	55.21	55.45	362880
2016-04-15	55.44	55.73	55.22	55.56	678213
2016-04-18	55.29	55.85	54.99	55.80	294127
2016-04-19	56.08	56.42	55.93	56.32	382114
2016-04-20	56.50	57.15	56.31	57.00	478850
2016-04-21	56.84	57.04	56.16	56.28	514699
2016-04-22	56.48	57.39	56.36	57.13	562882
2016-04-25	56.82	57.04	56.52	57.04	599970
2016-04-26	57.14	57.36	56.90	57.17	589854
2016-04-27	58.01	58.84	57.51	58.35	702903
2016-04-28	57.97	58.89	57.67	58.02	545529
2016-04-29	57.93	58.17	57.58	57.89	538460
2016-05-02	58.18	58.36	57.75	57.99	733601
2016-05-03	57.20	57.61	56.85	57.57	489462
2016-05-04	57.09	57.81	56.89	57.81	704048
2016-05-05	57.70	58.20	57.48	57.95	633063
2016-05-06	57.52	58.20	57.16	58.14	725913
2016-05-09	57.95	58.33	57.79	58.20	660719
2016-05-10	58.44	59.01	58.44	58.79	695159
2016-05-11	58.65	59.10	58.54	58.56	443768
2016-05-12	58.82	59.15	58.02	58.55	659423
2016-05-13	58.41	58.83	58.02	58.30	719452
2016-05-16	58.31	58.88	58.25	58.51	490850
2016-05-17	58.38	58.76	58.14	58.44	607975
2016-05-18	58.39	59.83	58.30	59.67	656133
2016-05-19	59.28	59.65	58.65	59.08	523065
2016-05-20	59.44	59.82	59.15	59.62	1122968
2016-05-23	59.48	59.65	59.12	59.44	493786
2016-05-24	59.89	60.87	59.74	60.53	849011
2016-05-25	60.66	61.01	60.40	60.47	632648
2016-05-26	60.43	60.47	60.10	60.41	451401
2016-05-27	60.49	60.95	60.20	60.94	372135
2016-05-31	61.29	61.71	60.94	61.63	1435636
2016-06-01	61.03	61.52	60.46	61.43	1289819
2016-06-02	61.24	61.51	61.04	61.51	691344
2016-06-03	60.79	60.93	60.12	60.45	672543
2016-06-06	60.66	60.99	60.43	60.88	489850
2016-06-07	60.92	61.15	60.69	60.94	367957
2016-06-08	61.00	61.21	60.58	61.15	436467
2016-06-09	60.81	60.95	60.39	60.64	412369
2016-06-10	60.16	60.35	59.89	60.18	653317
2016-06-13	59.85	60.74	59.75	59.89	769303
2016-06-14	59.73	60.34	59.64	59.83	571558
2016-06-15	59.84	59.96	59.26	59.33	739860
2016-06-16	58.97	60.04	58.70	59.95	605798
2016-06-17	60.08	60.28	59.71	60.09	879264
2016-06-20	60.86	61.39	60.68	60.72	590610
2016-06-21	60.87	61.16	60.63	60.93	361386
2016-06-22	61.03	61.48	61.03	61.09	380118
2016-06-23	61.98	62.39	61.71	62.39	384086
2016-06-24	59.32	60.71	59.28	59.61	1255951
2016-06-27	58.70	58.70	57.49	57.68	680454
2016-06-28	58.45	58.97	57.96	58.50	565388
2016-06-29	59.28	60.29	58.70	60.23	568400
2016-06-30	60.38	61.85	60.10	61.82	785529
2016-07-01	61.62	62.09	61.56	61.71	522419
2016-07-05	60.99	60.99	60.21	60.38	793515
2016-07-06	60.07	60.67	59.25	60.56	664263
2016-07-07	60.57	61.18	60.04	60.54	846798
2016-07-08	61.22	61.39	60.85	61.32	715243
2016-07-11	61.67	62.05	61.44	61.46	312238
2016-07-12	62.08	62.35	61.54	62.06	1210424
2016-07-13	61.88	62.11	61.62	61.75	541127
2016-07-14	62.80	63.10	62.14	62.24	581023
2016-07-15	62.83	62.88	62.37	62.55	495629
2016-07-18	62.40	62.73	62.39	62.45	329562
2016-07-19	62.15	62.49	61.93	62.40	281710
2016-07-20	62.53	62.59	62.25	62.34	331539
2016-07-21	62.34	62.34	61.92	61.98	354785
2016-07-22	62.20	62.26	61.86	62.25	491377
2016-07-25	62.20	62.23	61.72	61.84	514507
2016-07-26	61.92	62.15	61.41	61.64	580693
2016-07-27	61.63	61.79	61.16	61.40	689736
2016-07-28	61.78	62.49	61.78	61.99	676005
2016-07-29	61.80	62.38	61.73	61.87	993449
2016-08-01	62.00	62.21	61.07	61.29	866955
2016-08-02	61.19	61.24	60.49	60.95	647276
2016-08-03	61.07	61.72	60.97	61.55	553541
2016-08-04	61.43	61.46	61.14	61.24	426754
2016-08-05	61.94	62.26	61.72	62.11	724344
2016-08-08	62.05	62.19	61.78	61.94	528649
2016-08-09	62.05	62.27	61.87	62.11	366872
2016-08-10	62.14	62.31	61.87	62.03	375285
2016-08-11	62.15	62.36	61.94	61.95	545009
2016-08-12	61.49	61.51	60.92	61.10	644018
2016-08-15	61.39	62.37	61.39	62.21	658875
2016-08-16	61.97	62.25	61.83	62.03	412181
2016-08-17	62.15	62.40	61.92	62.40	462654
2016-08-18	62.37	62.55	62.23	62.53	357770
2016-08-19	62.32	62.96	61.96	62.90	528346
2016-08-22	62.87	62.87	62.41	62.72	270478
2016-08-23	62.88	63.11	62.82	62.97	282453
2016-08-24	62.91	63.57	62.91	63.40	437684
2016-08-25	63.33	63.81	63.23	63.80	328252
2016-08-26	63.89	64.01	63.00	63.44	660231
2016-08-29	63.64	64.26	63.58	64.01	436711
2016-08-30	64.16	64.55	64.05	64.55	376631
2016-08-31	64.59	64.74	64.08	64.68	464386
2016-09-01	64.84	64.96	64.07	64.64	483035
2016-09-02	64.89	65.10	64.67	65.08	403680
2016-09-06	65.04	65.20	64.82	65.05	368030
2016-09-07	64.89	65.10	64.57	64.84	451828
2016-09-08	64.96	65.09	64.75	64.85	334234
2016-09-09	64.33	65.20	64.30	64.37	643791
2016-09-12	63.95	64.87	63.81	64.71	769181
2016-09-13	64.14	64.89	63.97	64.42	579371
2016-09-14	64.51	64.83	64.25	64.44	392995
2016-09-15	64.40	64.99	64.35	64.75	455378
2016-09-16	64.43	64.43	63.72	63.84	884420
2016-09-19	64.08	64.55	63.94	64.07	490929
2016-09-20	64.42	64.52	63.98	64.37	429104
2016-09-21	64.76	65.28	64.57	65.21	316365
2016-09-22	65.53	65.60	64.77	64.86	425807
2016-09-23	63.95	64.81	63.84	63.85	523174
2016-09-26	63.52	63.63	63.04	63.20	417601
2016-09-27	63.06	63.55	62.96	63.48	477765
2016-09-28	63.52	63.97	63.15	63.93	381442
2016-09-29	63.82	64.05	62.97	63.23	374679
2016-09-30	63.58	64.20	63.36	63.89	585430
2016-10-03	63.64	64.06	63.53	63.77	477247
2016-10-04	63.82	64.30	63.74	63.76	416785
2016-10-05	64.03	64.88	63.98	64.72	632135
2016-10-06	64.90	64.98	64.33	64.38	591055
2016-10-07	64.40	64.53	63.90	64.38	370193
2016-10-10	64.84	65.04	64.54	64.82	387632
2016-10-11	64.57	65.00	63.97	64.21	474303
2016-10-12	64.32	64.59	64.15	64.39	576853
2016-10-13	63.87	63.87	63.26	63.62	395293
2016-10-14	64.09	64.34	63.64	63.74	651059
2016-10-17	63.88	64.14	63.68	63.73	438588
2016-10-18	64.43	64.55	64.09	64.31	448771
2016-10-19	64.50	64.81	64.40	64.42	343308
2016-10-20	64.17	64.31	63.75	63.89	234183
2016-10-21	63.41	63.65	63.16	63.48	265990
2016-10-24	63.82	63.98	63.56	63.66	281822
2016-10-25	63.64	63.72	63.04	63.19	456336
2016-10-26	63.77	64.09	63.11	63.17	369317
2016-10-27	63.90	63.90	63.09	63.34	643908
2016-10-28	63.50	63.95	62.96	63.37	493658
2016-10-31	63.71	64.19	63.39	63.41	907038
2016-11-01	63.72	63.72	62.86	63.33	536598
2016-11-02	63.16	63.57	63.09	63.31	414401
2016-11-03	63.43	63.97	63.29	63.81	413072
2016-11-04	63.84	64.05	63.37	63.65	513244
2016-11-07	64.68	65.05	64.56	64.90	537786
2016-11-08	64.81	65.70	64.61	65.43	390330
2016-11-09	66.11	68.05	65.66	67.54	1013693
2016-11-10	70.22	70.22	68.35	69.59	887197
2016-11-11	69.46	70.17	69.09	70.02	607512
2016-11-14	70.70	71.49	70.44	70.81	596496
2016-11-15	70.50	70.68	69.68	69.99	779702
2016-11-16	69.64	70.07	69.14	69.20	553754
2016-11-17	69.15	70.32	69.15	70.16	488498
2016-11-18	69.45	70.45	69.32	70.06	842354
2016-11-21	70.37	70.41	69.67	70.38	370835
2016-11-22	70.51	70.75	70.11	70.67	448773
2016-11-23	70.85	71.07	70.50	70.92	599042
2016-11-25	70.95	71.10	70.65	71.10	144578
2016-11-28	70.77	70.98	69.55	69.59	865352
2016-11-29	69.89	70.18	69.59	69.67	660198
2016-11-30	70.28	70.50	69.91	70.09	767566
2016-12-01	70.57	71.41	70.49	71.36	532359
2016-12-02	71.31	71.45	70.59	70.98	441864
2016-12-05	71.62	71.74	71.05	71.53	610586
2016-12-06	71.69	72.40	71.23	72.29	603492
2016-12-07	72.56	73.35	72.14	73.29	682084
2016-12-08	73.48	74.33	73.36	74.00	502712
2016-12-09	73.87	73.99	73.28	73.69	524345
2016-12-12	73.45	73.80	72.72	73.03	574305
2016-12-13	73.12	73.59	72.69	73.48	384609
2016-12-14	73.22	74.24	73.08	73.45	687434
2016-12-15	73.54	74.27	73.46	73.74	420099
2016-12-16	73.75	73.82	73.12	73.35	1076694
2016-12-19	73.28	74.41	73.01	74.34	837352
2016-12-20	74.66	74.90	74.35	74.80	461362
2016-12-21	74.93	75.07	74.43	74.83	314677
2016-12-22	74.70	74.76	74.19	74.62	390745
2016-12-23	74.58	74.65	74.23	74.27	242461
2016-12-27	74.27	74.56	74.21	74.49	349287
2016-12-28	74.49	74.78	73.82	73.88	417658
2016-12-29	73.91	74.25	73.41	73.63	257552
2016-12-30	73.95	73.95	73.51	73.76	289565
2017-01-03	74.63	74.98	73.37	73.78	551670
2017-01-04	74.03	74.76	73.79	74.65	462726
2017-01-05	74.63	74.74	73.68	74.19	429926
2017-01-06	74.57	74.90	74.29	74.59	329672
2017-01-09	73.86	74.36	73.82	73.91	526334
2017-01-10	73.77	74.43	73.60	74.01	529053
2017-01-11	73.43	74.02	73.34	73.75	861407
2017-01-12	73.42	73.60	72.66	73.40	478172
2017-01-13	73.80	74.43	73.68	73.88	313650
2017-01-17	73.50	73.51	72.75	73.00	380337
2017-01-18	73.48	73.97	72.88	73.81	423852
2017-01-19	73.90	73.90	73.02	73.62	356820
2017-01-20	73.74	74.27	73.50	73.99	369984
2017-01-23	73.86	74.06	73.15	73.59	311660
2017-01-24	73.97	74.58	73.91	74.26	359461
2017-01-25	74.71	74.96	74.50	74.69	441516
2017-01-26	74.51	75.24	74.51	74.86	388680
2017-01-27	74.87	75.00	74.25	74.55	269529
2017-01-30	74.15	74.15	73.56	74.05	259026
2017-01-31	74.02	74.41	72.97	73.54	500638
2017-02-01	74.09	74.54	73.46	73.54	398828
2017-02-02	72.59	74.53	72.59	73.66	443290
2017-02-03	74.49	74.89	74.05	74.25	493270
2017-02-06	73.95	74.52	73.77	74.39	408006
2017-02-07	74.46	74.71	74.07	74.18	333688
2017-02-08	73.90	74.29	73.53	73.83	668878
2017-02-09	74.09	74.72	73.79	74.45	565738
2017-02-10	74.82	75.22	74.56	74.92	437934
2017-02-13	75.28	76.11	75.21	75.86	381847
2017-02-14	75.62	76.25	75.56	76.17	336447
2017-02-15	76.38	77.05	76.12	76.99	328873
2017-02-16	76.78	77.43	76.46	77.42	411393
2017-02-17	77.08	77.33	76.51	77.12	452478
2017-02-21	77.11	77.40	76.97	77.26	408997
2017-02-22	76.87	77.72	76.72	77.51	387982
2017-02-23	77.60	77.87	77.10	77.56	273901
2017-02-24	76.98	77.64	76.87	77.55	447712
2017-02-27	76.84	77.78	76.84	77.47	341960
2017-02-28	77.13	77.62	76.92	77.53	558417
2017-03-01	78.48	79.05	78.32	78.70	753183
2017-03-02	78.86	78.86	77.84	77.88	454671
2017-03-03	77.98	78.30	77.67	78.19	503932
2017-03-06	77.67	78.22	77.67	77.92	319558
2017-03-07	77.87	78.28	77.54	78.03	367259
2017-03-08	78.84	79.53	77.48	77.59	464413
2017-03-09	77.95	78.37	77.79	78.21	499886
2017-03-10	78.32	78.52	77.81	78.34	365497
2017-03-13	78.29	78.59	78.05	78.38	350884
2017-03-14	78.09	78.51	77.94	78.41	378716
2017-03-15	78.46	78.75	78.22	78.63	375979
2017-03-16	78.84	79.05	78.50	78.71	384133
2017-03-17	78.77	78.97	78.09	78.63	766936
2017-03-20	78.52	78.89	78.06	78.42	444780
2017-03-21	78.77	78.82	76.47	76.57	636381
2017-03-22	76.32	76.67	75.73	76.48	670182
2017-03-23	76.33	77.14	76.09	76.56	593643
2017-03-24	76.70	77.29	76.28	76.59	358643
2017-03-27	75.47	76.43	75.35	76.34	365695
2017-03-28	76.23	77.35	76.21	76.92	469188
2017-03-29	76.64	76.70	75.96	76.09	573568
2017-03-30	76.03	77.26	76.03	77.17	431351
2017-03-31	77.03	77.42	76.86	77.04	550466
2017-04-03	77.15	77.37	75.84	76.66	454490
2017-04-04	76.64	76.89	76.35	76.82	355574
2017-04-05	77.29	77.36	75.95	76.03	339469
2017-04-06	75.96	76.51	75.47	76.26	447747
2017-04-07	75.84	76.51	75.50	76.16	382027
2017-04-10	76.06	76.42	75.73	76.09	367680
2017-04-11	75.76	76.24	75.42	76.23	493338
2017-04-12	76.23	76.23	75.06	75.39	328647
2017-04-13	75.17	75.63	74.48	74.48	474348
2017-04-17	74.77	75.64	74.56	75.55	535780
2017-04-18	75.15	75.50	74.64	75.00	351420
2017-04-19	75.51	75.52	74.50	74.76	622295
2017-04-20	75.41	76.74	75.11	76.00	853987
2017-04-21	75.96	76.71	75.65	76.33	748392
2017-04-24	77.86	77.98	76.79	77.28	798717
2017-04-25	77.81	78.00	77.02	77.27	544061
2017-04-26	77.13	77.55	76.98	77.07	583393
2017-04-27	77.19	77.93	77.11	77.43	811936
2017-04-28	77.39	77.63	76.64	76.71	412897
2017-05-01	77.07	77.14	76.58	76.90	382031
2017-05-02	76.80	77.19	76.69	76.76	375394
2017-05-03	76.58	77.14	76.50	76.88	361859
2017-05-04	77.30	77.76	76.46	76.71	601775
2017-05-05	76.84	76.91	76.38	76.83	332395
2017-05-08	76.90	77.13	76.38	76.62	252172
2017-05-09	76.73	76.85	75.98	76.04	357574
2017-05-10	75.81	76.29	75.63	76.12	541150
2017-05-11	75.89	76.01	75.02	75.58	473370
2017-05-12	75.16	75.57	75.05	75.24	417037
2017-05-15	75.42	76.08	75.21	76.02	471412
2017-05-16	76.32	76.64	75.50	75.64	518788
2017-05-17	74.34	74.90	73.99	74.11	492193
2017-05-18	74.11	74.99	74.07	74.57	523426
2017-05-19	74.71	75.07	74.19	74.37	814212
2017-05-22	74.75	74.92	74.39	74.75	382522
2017-05-23	74.77	75.30	74.33	75.06	262368
2017-05-24	75.12	75.19	74.36	74.76	345192
2017-05-25	75.10	75.83	74.87	75.65	365558
2017-05-26	75.44	75.60	75.18	75.23	230934
2017-05-30	74.98	75.43	74.79	75.27	247662
2017-05-31	75.37	75.54	74.60	75.50	1006955
2017-06-01	75.73	76.62	75.26	76.59	444709
2017-06-02	76.39	76.88	76.06	76.47	374632
2017-06-05	76.37	76.84	75.83	75.86	361732
2017-06-06	75.44	75.56	74.71	74.80	563513
2017-06-07	74.85	75.16	74.54	74.71	467663
2017-06-08	74.81	75.79	74.61	75.29	620488
2017-06-09	75.58	76.84	75.21	76.76	462415
2017-06-12	76.73	77.12	76.16	76.63	374686
2017-06-13	76.70	77.09	76.52	76.96	276022
2017-06-14	76.54	76.96	75.99	76.94	277297
2017-06-15	76.66	77.09	76.18	76.99	353346
2017-06-16	77.11	77.29	76.23	77.24	904655
2017-06-19	77.64	77.80	77.22	77.77	473390
2017-06-20	77.48	77.74	77.15	77.21	529149
2017-06-21	77.21	77.28	76.07	76.14	408069
2017-06-22	75.90	76.08	75.26	75.64	438378
2017-06-23	75.83	75.93	75.32	75.68	827505
2017-06-26	75.87	76.34	75.32	75.96	602699
2017-06-27	76.17	76.37	75.67	75.67	479066
2017-06-28	76.08	76.96	76.04	76.81	852030
2017-06-29	77.91	77.91	75.83	76.17	518523
2017-06-30	76.57	76.88	76.03	76.50	666612
2017-07-03	77.06	78.24	76.85	77.25	284529
2017-07-05	77.49	77.49	76.67	76.80	457097
2017-07-06	76.75	77.34	76.43	76.73	622539
2017-07-07	77.04	77.86	76.88	77.64	346400
2017-07-10	77.43	78.06	77.33	77.86	414896
2017-07-11	77.86	77.98	77.32	77.45	291518
2017-07-12	77.44	77.89	77.27	77.80	241315
2017-07-13	77.77	78.40	77.67	78.23	254641
2017-07-14	77.59	78.53	77.36	78.15	238734
2017-07-17	78.14	78.45	77.67	78.37	291706
2017-07-18	77.96	78.40	77.96	78.09	551442
2017-07-19	78.19	78.40	77.98	78.21	329593
2017-07-20	78.33	78.74	78.17	78.24	213622
2017-07-21	78.18	78.55	78.06	78.32	333457
2017-07-24	78.33	78.63	78.25	78.49	216925
2017-07-25	79.32	79.36	78.72	78.79	405307
2017-07-26	78.83	78.83	77.91	77.96	248541
2017-07-27	79.37	79.37	77.94	78.80	540499
2017-07-28	78.92	79.20	78.20	78.89	499065
2017-07-31	79.17	79.32	78.80	78.97	374245
2017-08-01	79.30	79.30	78.27	79.12	527575
2017-08-02	78.98	79.35	78.68	78.93	440399
2017-08-03	78.85	79.06	78.68	78.84	336697
2017-08-04	79.09	79.32	78.98	79.07	213521
2017-08-07	79.04	79.11	78.84	78.98	288065
2017-08-08	78.95	79.90	78.95	79.27	394277
2017-08-09	78.89	79.26	78.39	79.23	541224
2017-08-10	78.65	79.04	78.40	78.45	613774
2017-08-11	78.54	78.71	78.14	78.16	358671
2017-08-14	78.75	79.03	78.66	78.77	287325
2017-08-15	79.07	79.47	78.82	78.86	378980
2017-08-16	79.21	79.49	78.69	78.75	351257
2017-08-17	78.62	78.71	76.80	76.85	521043
2017-08-18	76.73	77.08	76.33	76.61	491037
2017-08-21	76.60	76.78	76.25	76.52	410203
2017-08-22	76.75	77.48	76.70	77.43	351964
2017-08-23	76.92	77.67	76.92	77.30	304465
2017-08-24	77.49	77.62	77.07	77.10	255067
2017-08-25	77.45	77.84	77.30	77.70	279473
2017-08-28	77.71	77.71	77.11	77.21	357304
2017-08-29	76.59	76.99	76.56	76.81	320378
2017-08-30	76.79	77.21	76.79	76.94	236326
2017-08-31	77.13	77.20	76.71	76.97	517690
2017-09-01	77.28	77.84	77.19	77.52	365067
2017-09-05	76.99	76.99	75.78	75.87	425884
2017-09-06	76.22	76.42	75.93	76.05	497543
2017-09-07	76.06	76.06	74.48	74.68	404169
2017-09-08	74.57	76.37	74.57	76.07	458654
2017-09-11	76.77	77.16	76.16	76.84	403018
2017-09-12	77.10	77.78	76.98	77.78	257519
2017-09-13	77.45	77.47	76.97	77.16	370252
2017-09-14	77.07	77.38	76.68	76.93	345288
2017-09-15	76.85	77.30	76.70	77.22	658241
2017-09-18	77.39	77.62	77.06	77.53	333272
2017-09-19	77.55	78.00	77.42	77.89	386423
2017-09-20	78.02	78.93	77.61	78.62	389247
2017-09-21	78.57	78.91	78.38	78.65	329170
2017-09-22	78.49	78.79	78.30	78.64	275658
2017-09-25	78.50	78.95	78.16	78.92	610981
2017-09-26	78.95	79.13	78.54	78.87	420541
2017-09-27	79.53	80.10	79.37	79.84	432453
2017-09-28	79.75	79.84	79.40	79.74	305104
2017-09-29	79.62	80.30	79.61	80.09	490254
2017-10-02	80.17	80.51	79.79	80.33	380830
2017-10-03	80.26	80.43	79.94	80.41	244472
2017-10-04	80.31	80.60	80.15	80.17	263374
2017-10-05	80.22	81.01	80.22	80.81	218092
2017-10-06	81.01	81.17	80.40	80.81	371872
2017-10-09	80.97	81.08	80.43	80.53	3850847
2017-10-10	80.53	80.97	80.48	80.93	359781
2017-10-11	80.82	81.10	80.28	81.10	350321
2017-10-12	81.10	81.62	80.91	81.53	428633
2017-10-13	81.57	81.92	81.28	81.61	304220
2017-10-16	81.59	82.08	81.59	82.05	225210
2017-10-17	82.10	82.25	81.59	81.89	433747
2017-10-18	82.15	82.43	82.03	82.16	306053
2017-10-19	81.86	82.55	81.78	82.53	225800
2017-10-20	83.38	83.48	82.92	83.12	459829
2017-10-23	83.28	83.74	82.89	83.70	394202
2017-10-24	83.69	84.07	83.44	83.88	384610
2017-10-25	84.48	86.50	83.11	84.58	729531
2017-10-26	84.96	85.49	82.05	85.08	880548
2017-10-27	84.96	85.39	84.36	84.96	441985
2017-10-30	84.60	85.12	84.44	84.52	399699
2017-10-31	84.85	84.92	84.00	84.13	390504
2017-11-01	84.54	85.07	84.27	84.76	376594
2017-11-02	84.75	85.73	84.64	85.54	425598
2017-11-03	85.26	85.81	85.19	85.42	558778
2017-11-06	85.28	85.75	84.81	85.68	468457
2017-11-07	85.60	86.22	84.91	85.18	431138
2017-11-08	85.06	85.55	84.86	85.24	521066
2017-11-09	84.86	85.21	84.15	84.50	473992
2017-11-10	84.61	84.65	83.66	84.26	527566
2017-11-13	84.14	84.76	83.96	84.69	441037
2017-11-14	84.40	85.36	84.24	85.18	558239
2017-11-15	84.71	85.85	84.60	85.37	662997
2017-11-16	85.54	85.88	84.94	85.01	493229
2017-11-17	84.68	85.72	84.56	85.44	517038
2017-11-20	85.50	85.54	84.92	85.08	420452
2017-11-21	85.32	85.60	85.21	85.27	469226
2017-11-22	85.29	85.37	84.76	85.17	279748
2017-11-24	85.39	85.52	85.10	85.16	173616
2017-11-27	85.22	86.03	85.11	85.74	364897
2017-11-28	86.06	87.66	86.06	87.53	724390
2017-11-29	87.83	89.54	87.83	89.09	455998
2017-11-30	89.40	90.32	88.75	88.85	947191
2017-12-01	89.09	89.09	86.69	88.53	623376
2017-12-04	89.62	89.88	88.79	89.40	702617
2017-12-05	89.66	90.07	88.82	89.00	531290
2017-12-06	88.88	89.73	88.70	89.03	555941
2017-12-07	88.77	89.37	88.77	89.17	290518
2017-12-08	89.48	90.14	89.08	89.95	506345
2017-12-11	89.86	90.09	89.38	89.63	461496
2017-12-12	89.75	90.01	89.20	89.77	521418
2017-12-13	89.67	90.35	89.27	89.31	769830
2017-12-14	89.41	89.83	88.77	88.86	471670
2017-12-15	89.28	90.28	88.90	89.61	991492
2017-12-18	90.13	90.27	89.49	89.87	572092
2017-12-19	90.32	90.81	89.98	90.14	717744
2017-12-20	90.68	90.87	90.18	90.42	644463
2017-12-21	90.88	90.98	90.21	90.51	628753
2017-12-22	90.99	91.00	90.12	90.69	376454
2017-12-26	90.71	90.95	90.39	90.63	169541
2017-12-27	90.52	90.92	90.38	90.69	247313
2017-12-28	90.97	91.19	90.56	91.16	274621
2017-12-29	91.25	91.29	90.71	90.71	279574
2018-01-02	91.42	91.42	90.08	90.21	515492
2018-01-03	90.20	90.56	89.99	90.32	460197
2018-01-04	90.58	91.29	90.58	90.70	465116
2018-01-05	90.93	91.09	90.48	91.06	749609
2018-01-08	91.20	91.44	90.73	91.33	426537
2018-01-09	91.71	92.73	91.71	92.07	508018
2018-01-10	92.26	93.20	92.02	92.76	367635
2018-01-11	93.11	93.34	92.62	92.86	622051
2018-01-12	93.15	93.15	91.65	92.25	727661
2018-01-16	92.32	92.64	91.06	91.42	727775
2018-01-17	91.82	92.56	91.50	92.03	594128
2018-01-18	92.31	92.62	91.50	91.66	558230
2018-01-19	91.99	92.46	91.57	92.15	545694
2018-01-22	92.43	92.80	92.02	92.78	466612
2018-01-23	92.48	92.96	92.23	92.77	373393
2018-01-24	93.14	93.32	92.53	93.07	625356
2018-01-25	93.26	93.26	92.47	92.71	298970
2018-01-26	92.90	93.45	92.45	93.32	558716
2018-01-29	93.22	93.60	92.33	92.34	548526
2018-01-30	91.77	92.46	91.18	91.33	745530
2018-01-31	91.30	91.75	90.46	90.85	853837
2018-02-01	90.86	91.40	90.27	90.74	1095592
2018-02-02	90.44	90.65	88.19	88.21	796937
2018-02-05	87.43	87.90	83.55	83.96	1356526
2018-02-06	81.99	84.09	81.60	83.42	1357322
2018-02-07	83.06	84.44	82.71	83.28	976490
2018-02-08	83.28	84.02	80.43	80.52	1109770
2018-02-09	81.55	83.12	81.04	82.64	1226763
2018-02-12	83.26	84.31	82.32	83.53	974373
2018-02-13	82.84	84.33	82.71	84.04	680415
2018-02-14	83.71	86.36	83.63	86.30	772279
2018-02-15	86.91	86.95	85.64	86.12	525598
2018-02-16	85.80	87.01	85.76	86.65	698247
2018-02-20	86.58	87.16	86.05	86.38	606268
2018-02-21	86.20	87.55	86.06	86.17	572896
2018-02-22	86.50	86.93	85.58	85.64	722126
2018-02-23	85.86	86.55	85.68	86.51	350284
2018-02-26	86.79	87.62	86.35	87.60	433357
2018-02-27	87.50	88.16	86.99	86.99	510709
2018-02-28	87.41	87.60	85.34	85.37	507602
2018-03-01	85.45	85.61	82.74	83.17	816430
2018-03-02	82.35	83.18	81.56	82.96	832715
2018-03-05	82.39	84.61	82.15	84.11	794142
2018-03-06	84.22	84.85	83.63	84.72	784425
2018-03-07	83.91	85.08	83.78	84.84	504201
2018-03-08	85.13	85.66	84.05	85.62	651208
2018-03-09	86.06	87.40	85.90	87.34	573221
2018-03-12	87.15	87.74	86.71	87.02	630245
2018-03-13	87.53	87.53	86.07	86.38	625500
2018-03-14	86.84	86.84	85.06	85.24	490528
2018-03-15	85.42	85.78	85.14	85.54	575237
2018-03-16	85.47	85.98	85.20	85.59	1345553
2018-03-19	85.66	85.66	84.55	85.44	725986
2018-03-20	85.85	86.32	85.56	86.03	475704
2018-03-21	86.17	86.92	85.92	86.06	649719
2018-03-22	85.05	85.65	83.72	83.83	554494
2018-03-23	84.11	84.23	80.78	80.91	560006
2018-03-26	82.37	84.29	82.11	84.12	813142
2018-03-27	84.66	84.66	82.76	83.17	676435
2018-03-28	83.41	84.12	82.67	83.70	653050
2018-03-29	84.16	84.88	83.83	84.17	627987
2018-04-02	84.20	84.26	81.19	82.20	600628
2018-04-03	82.83	83.77	82.26	83.58	708351
2018-04-04	82.39	84.82	82.39	84.59	1224229
2018-04-05	85.06	85.46	84.42	84.96	822289
2018-04-06	84.13	84.64	82.18	82.98	782615
2018-04-09	83.52	84.56	83.07	83.15	392863
2018-04-10	84.25	84.89	83.84	84.17	518854
2018-04-11	83.34	83.87	83.00	83.42	482571
2018-04-12	83.91	84.50	83.68	84.23	441359
2018-04-13	84.88	84.97	83.94	84.34	660424
2018-04-16	84.98	85.62	84.76	85.09	631988
2018-04-17	85.69	86.10	84.86	85.36	684662
2018-04-18	85.69	86.17	85.23	85.71	557629
2018-04-19	87.05	87.70	86.13	87.22	658006
2018-04-20	87.22	87.98	86.67	87.18	792054
2018-04-23	87.50	87.92	86.62	86.89	531186
2018-04-24	87.21	87.54	85.59	86.12	822970
2018-04-25	86.17	86.96	85.56	86.47	435852
2018-04-26	86.48	87.24	86.08	86.77	386607
2018-04-27	86.53	87.67	86.39	87.52	368480
2018-04-30	87.78	88.25	86.74	86.74	447786
2018-05-01	86.48	86.77	85.90	86.68	292447
2018-05-02	86.24	86.24	84.74	84.87	632277
2018-05-03	84.41	84.81	83.02	84.09	517998
2018-05-04	83.64	85.93	83.37	85.46	340184
2018-05-07	85.55	85.80	84.99	85.44	438843
2018-05-08	85.40	86.01	84.78	85.04	453188
2018-05-09	85.35	85.43	84.49	85.02	412676
2018-05-10	85.02	85.53	84.58	85.38	337300
2018-05-11	85.47	86.17	85.33	85.52	242231
2018-05-14	85.61	85.74	84.60	84.75	368562
2018-05-15	84.59	85.25	84.41	84.89	511538
2018-05-16	84.72	85.68	84.72	85.30	398969
2018-05-17	85.26	85.91	85.00	85.67	327002
2018-05-18	85.63	85.98	85.40	85.64	799959
2018-05-21	85.92	86.74	85.82	86.58	516971
2018-05-22	86.60	87.27	86.47	86.99	347733
2018-05-23	86.65	86.72	86.24	86.58	412485
2018-05-24	86.27	86.51	85.50	86.21	431018
2018-05-25	85.96	86.50	85.39	85.71	328414
2018-05-29	84.53	84.85	82.59	83.13	678379
2018-05-30	83.99	85.45	83.84	85.10	718048
2018-05-31	84.89	85.31	84.13	84.83	627794
2018-06-01	85.87	86.63	85.78	85.78	506904
2018-06-04	85.98	86.41	85.12	85.18	408416
2018-06-05	84.98	85.05	84.02	84.93	655483
2018-06-06	85.30	85.76	84.83	85.52	473848
2018-06-07	85.78	85.91	85.24	85.66	783754
2018-06-08	85.79	86.30	85.51	86.24	479281
2018-06-11	86.51	86.67	85.50	85.68	297709
2018-06-12	85.69	85.69	84.39	84.62	399865
2018-06-13	84.75	85.13	84.04	84.34	927410
2018-06-14	84.61	84.80	83.75	84.20	803385
2018-06-15	83.76	84.56	82.97	84.48	1023515
2018-06-18	84.03	84.36	83.40	84.12	662262
2018-06-19	83.46	84.51	83.42	84.27	641327
2018-06-20	84.62	84.88	83.98	84.05	816615
2018-06-21	83.93	84.30	83.45	83.70	663937
2018-06-22	84.13	84.23	83.40	83.68	1269047
2018-06-25	83.31	83.90	82.76	83.62	486047
2018-06-26	83.65	83.65	83.00	83.02	425290
2018-06-27	82.83	83.29	81.33	81.36	376525
2018-06-28	81.25	81.58	80.66	81.15	510592
2018-06-29	81.70	82.61	81.32	81.41	609001
2018-07-02	81.01	82.01	80.90	81.75	557054
2018-07-03	82.19	82.70	81.99	82.08	373478
2018-07-05	82.39	82.44	81.84	82.29	684992
2018-07-06	82.03	83.03	81.82	82.79	673397
2018-07-09	83.30	84.94	83.29	84.86	634004
2018-07-10	84.90	84.91	84.07	84.77	512829
2018-07-11	84.22	84.53	83.57	83.79	448598
2018-07-12	84.39	84.39	82.72	83.39	353705
2018-07-13	83.05	83.83	82.92	83.43	612952
2018-07-16	83.58	84.51	83.58	84.46	483874
2018-07-17	84.48	84.80	84.14	84.56	336767
2018-07-18	84.72	85.41	84.59	85.28	445843
2018-07-19	85.10	85.11	83.81	83.97	530587
2018-07-20	83.66	83.77	83.12	83.47	386630
2018-07-23	83.48	84.44	83.18	84.35	389205
2018-07-24	84.20	85.02	83.99	84.52	461756
2018-07-25	84.45	84.45	83.06	83.87	462327
2018-07-26	86.12	87.89	84.87	86.78	963436
2018-07-27	87.02	87.93	86.91	87.73	479923
2018-07-30	87.84	88.70	87.72	88.17	525022
2018-07-31	88.55	88.72	87.85	88.07	493754
2018-08-01	88.49	88.95	87.03	87.21	406345
2018-08-02	86.87	86.89	86.06	86.38	538765
2018-08-03	86.29	86.89	85.72	86.87	344908
2018-08-06	86.89	87.56	86.65	87.27	362774
2018-08-07	87.53	88.19	87.40	87.53	246851
2018-08-08	87.52	88.08	87.22	88.02	220799
2018-08-09	87.98	88.18	87.42	87.53	243525
2018-08-10	86.75	87.21	86.05	86.61	436530
2018-08-13	86.53	86.94	86.11	86.31	257980
2018-08-14	86.52	87.39	86.42	87.10	294106
2018-08-15	86.55	87.04	86.45	86.82	305539
2018-08-16	87.27	88.20	87.16	87.96	330945
2018-08-17	87.78	88.34	87.63	88.18	505521
2018-08-20	88.40	88.64	88.14	88.35	324567
2018-08-21	88.54	89.59	88.37	89.19	368254
2018-08-22	88.98	89.28	88.47	88.77	438267
2018-08-23	88.71	88.71	87.55	87.75	276858
2018-08-24	88.04	88.45	87.88	88.42	216191
2018-08-27	88.50	89.35	88.50	88.70	554763
2018-08-28	88.92	89.03	87.87	88.25	513733
2018-08-29	88.30	88.41	87.31	88.12	366712
2018-08-30	88.05	88.10	87.60	87.71	270909
2018-08-31	87.64	87.97	87.22	87.92	395225
2018-09-04	87.81	88.38	87.54	88.23	338590
2018-09-05	88.19	89.40	88.19	89.10	406886
2018-09-06	89.04	89.46	88.49	88.61	334478
2018-09-07	88.65	88.72	88.08	88.39	411556
2018-09-10	85.39	85.39	81.80	84.46	1298695
2018-09-11	84.12	85.25	83.57	84.86	762967
2018-09-12	84.72	84.84	84.01	84.29	379029
2018-09-13	84.66	85.29	84.43	85.13	390726
2018-09-14	85.42	87.09	85.29	86.84	419387
2018-09-17	87.10	87.10	85.67	85.77	615256
2018-09-18	85.87	86.22	85.45	85.97	930197
2018-09-19	86.16	87.48	86.12	87.17	447618
2018-09-20	87.74	88.61	87.56	88.33	524589
2018-09-21	88.75	88.97	87.93	88.89	1098766
2018-09-24	88.88	88.96	88.05	88.09	525537
2018-09-25	88.36	88.63	87.33	87.57	487431
2018-09-26	87.74	87.85	86.41	86.56	446507
2018-09-27	86.25	86.84	85.92	86.27	406085
2018-09-28	86.09	86.98	85.59	86.69	457316
2018-10-01	87.22	87.54	86.13	86.52	388421
2018-10-02	86.51	86.92	85.62	86.79	297822
2018-10-03	87.45	87.91	86.93	87.06	628631
2018-10-04	87.32	88.24	87.32	87.97	506412
2018-10-05	88.10	88.54	87.26	87.42	575062
2018-10-08	87.14	89.14	86.69	88.70	706715
2018-10-09	88.47	89.29	88.00	88.85	420999
2018-10-10	88.96	89.62	87.30	87.36	634097
2018-10-11	87.15	87.20	83.57	83.58	884693
2018-10-12	84.36	84.65	82.29	83.98	808988
2018-10-15	83.79	84.66	83.55	83.79	627957
2018-10-16	84.22	84.76	83.28	84.74	1011438
2018-10-17	84.84	86.49	84.64	85.83	735392
2018-10-18	85.81	86.40	84.33	84.92	675446
2018-10-19	84.47	86.55	84.11	86.03	572229
2018-10-22	86.04	86.52	84.61	84.66	522628
2018-10-23	83.54	84.63	82.85	84.15	617007
2018-10-24	83.76	83.83	80.72	80.93	723374
2018-10-25	82.22	83.97	80.34	83.07	856436
2018-10-26	83.00	83.54	82.10	82.69	905987
2018-10-29	83.43	84.46	82.39	83.04	627584
2018-10-30	83.52	84.91	83.19	84.78	621668
2018-10-31	85.59	86.41	84.60	84.66	723904
2018-11-01	85.14	85.46	84.56	85.34	533361
2018-11-02	86.17	87.06	84.41	84.73	475756
2018-11-05	84.85	85.94	84.85	85.87	403472
2018-11-06	85.59	86.75	85.52	86.70	385882
2018-11-07	87.33	87.86	86.25	87.70	495599
2018-11-08	86.97	87.90	86.93	87.49	533417
2018-11-09	87.26	87.91	86.56	86.92	567936
2018-11-12	86.92	87.51	85.77	85.88	331302
2018-11-13	85.98	87.48	85.89	86.80	519172
2018-11-14	87.47	88.19	85.50	86.45	505278
2018-11-15	85.73	86.76	84.95	86.52	650114
2018-11-16	85.85	86.69	84.87	86.40	952663
2018-11-19	86.42	87.24	85.98	86.99	440285
2018-11-20	86.42	86.96	85.37	85.67	664030
2018-11-21	85.75	87.57	85.49	86.10	428333
2018-11-23	85.41	86.98	85.08	86.06	223861
2018-11-26	87.15	87.69	86.16	86.82	476962
2018-11-27	86.43	86.96	85.00	85.12	709763
2018-11-28	84.97	87.90	84.81	87.89	810111
2018-11-29	87.12	88.01	87.06	87.32	540853
2018-11-30	87.32	87.71	86.38	86.41	813620
2018-12-03	87.09	89.24	86.12	86.55	538272
2018-12-04	86.33	86.33	82.11	82.22	780934
2018-12-06	81.06	81.52	79.37	81.00	1093566
2018-12-07	80.90	82.30	79.93	80.25	782761
2018-12-10	80.15	80.28	77.37	78.92	628995
2018-12-11	79.85	80.21	77.84	78.05	861357
2018-12-12	79.37	79.61	78.18	78.55	907332
2018-12-13	78.72	79.21	77.57	78.02	1047266
2018-12-14	77.41	77.75	76.89	77.14	847675
2018-12-17	76.89	77.73	75.62	75.89	1111263
2018-12-18	76.06	77.19	75.61	75.83	685112
2018-12-19	75.74	76.94	74.11	74.44	839933
2018-12-20	73.94	74.72	73.04	73.82	716585
2018-12-21	73.51	75.10	72.38	72.53	1127994
2018-12-24	71.98	72.47	70.60	70.61	262093
2018-12-26	70.75	73.48	69.68	73.44	552969
2018-12-27	72.42	74.30	71.92	74.30	527171
2018-12-28	74.48	74.96	73.64	73.85	447695
2018-12-31	74.10	74.76	73.76	74.53	455575
2019-01-02	73.71	76.50	73.52	76.21	939126
2019-01-03	75.88	76.58	74.94	75.01	677581
2019-01-04	76.24	77.99	75.81	77.67	784082
2019-01-07	77.38	78.51	76.62	77.96	642088
2019-01-08	78.33	78.86	77.46	78.86	651824
2019-01-09	78.78	79.96	78.78	79.71	525066
2019-01-10	79.57	80.09	79.34	79.82	354396
2019-01-11	79.42	80.17	78.99	80.08	383349
2019-01-14	79.37	80.52	79.37	80.02	431489
2019-01-15	79.91	80.52	79.62	80.50	341947
2019-01-16	81.03	81.61	80.48	81.26	610291
2019-01-17	80.78	81.82	80.50	81.70	554473
2019-01-18	82.28	82.30	81.47	81.98	752285
2019-01-22	81.70	82.19	80.82	81.07	670226
2019-01-23	81.40	81.77	80.66	81.67	535178
2019-01-24	81.53	82.73	81.50	82.51	406539
2019-01-25	83.32	83.89	82.73	83.27	427868
2019-01-28	82.61	83.30	82.10	82.94	426537
2019-01-29	82.87	83.18	82.29	82.36	338409
2019-01-30	82.41	83.30	81.38	82.81	423122
2019-01-31	82.31	83.89	82.05	83.76	469116
2019-02-01	84.01	84.32	83.49	84.05	422695
2019-02-04	83.99	84.16	83.09	83.48	582448
2019-02-05	83.70	83.70	82.73	83.48	585163
2019-02-06	82.86	84.51	81.54	82.15	740476
2019-02-07	81.65	82.46	80.71	81.52	695335
2019-02-08	81.09	81.58	79.70	81.02	474648
2019-02-11	81.41	81.48	80.16	81.39	347529
2019-02-12	82.07	83.05	82.02	82.74	525889
2019-02-13	82.99	83.62	82.46	82.58	398785
2019-02-14	81.83	82.37	81.36	81.83	462972
2019-02-15	82.62	83.41	82.44	83.36	643005
2019-02-19	83.05	83.72	82.62	83.64	431659
2019-02-20	83.65	84.04	83.19	84.01	386244
2019-02-21	84.06	84.24	83.01	83.20	462140
2019-02-22	83.43	83.43	82.75	82.94	486813
2019-02-25	83.44	83.44	82.48	82.62	423329
2019-02-26	82.28	83.18	82.28	82.61	326686
2019-02-27	82.51	83.03	82.43	82.74	345563
2019-02-28	82.69	83.08	82.39	82.56	503473
2019-03-01	83.11	83.68	82.77	82.87	590977
2019-03-04	83.01	83.54	81.70	82.43	516386
2019-03-05	82.67	83.07	81.77	82.55	405124
2019-03-06	82.43	82.66	81.78	81.79	307093
2019-03-07	81.49	81.50	80.45	81.25	545282
2019-03-08	80.68	81.24	80.50	81.15	517068
2019-03-11	81.44	82.14	81.27	82.09	578341
2019-03-12	82.33	82.62	82.15	82.32	495512
2019-03-13	82.75	83.16	82.16	82.56	571250
2019-03-14	82.51	82.72	82.02	82.68	521786
2019-03-15	82.62	83.35	82.41	83.11	932525
2019-03-18	83.42	84.54	83.35	84.01	592152
2019-03-19	84.40	84.65	83.29	83.41	509118
2019-03-20	83.41	83.46	81.80	81.92	686440
2019-03-21	81.47	82.55	80.92	82.37	464055
2019-03-22	81.64	81.79	80.25	80.31	772693
2019-03-25	80.35	81.38	80.14	80.85	438161
2019-03-26	81.46	81.97	81.19	81.87	360984
2019-03-27	81.75	82.42	81.69	81.95	395859
2019-03-28	82.07	82.49	81.00	81.80	477669
2019-03-29	82.40	82.66	81.73	81.95	603205
2019-04-01	82.42	84.23	82.42	84.16	685302
2019-04-02	84.09	84.56	83.57	83.87	633368
2019-04-03	84.58	85.04	84.36	84.52	548669
2019-04-04	84.56	85.32	84.31	84.57	294340
2019-04-05	84.59	85.34	84.23	85.32	606732
2019-04-08	85.14	85.56	85.08	85.46	408312
2019-04-09	84.94	84.97	84.10	84.22	376005
2019-04-10	84.28	85.15	84.10	85.02	350518
2019-04-11	85.31	86.13	84.96	85.45	423797
2019-04-12	86.52	87.13	86.06	86.84	370480
2019-04-15	86.63	87.16	85.95	86.12	350977
2019-04-16	86.47	87.31	86.39	87.10	397075
2019-04-17	87.49	87.49	86.21	86.26	702973
2019-04-18	86.51	91.28	86.51	88.74	1051889
2019-04-22	88.85	88.87	86.43	87.06	710860
2019-04-23	86.95	87.23	86.52	86.81	611309
2019-04-24	86.63	86.74	86.09	86.35	526216
2019-04-25	85.73	86.84	85.25	86.55	406176
2019-04-26	86.71	87.02	86.12	87.00	282550
2019-04-29	87.19	88.04	87.08	87.71	447325
2019-04-30	87.81	87.81	86.77	87.66	465735
2019-05-01	87.57	88.03	87.09	87.31	435280
2019-05-02	87.39	87.96	86.92	87.50	390819
2019-05-03	87.73	88.32	87.47	87.90	284268
2019-05-06	86.61	88.23	86.36	87.94	250738
2019-05-07	87.40	87.79	85.98	86.56	328426
2019-05-08	86.28	87.48	86.03	86.87	426127
2019-05-09	86.08	87.40	85.90	87.14	338926
2019-05-10	86.77	88.35	86.38	88.24	331736
2019-05-13	86.82	87.27	85.85	86.30	481289
2019-05-14	86.45	87.87	86.45	87.31	415934
2019-05-15	86.51	87.24	86.07	86.75	356875
2019-05-16	87.16	87.82	87.12	87.39	442304
2019-05-17	86.52	88.15	86.50	87.39	507090
2019-05-20	87.28	88.41	87.21	88.30	589879
2019-05-21	88.78	89.41	88.51	88.82	473538
2019-05-22	88.46	88.75	88.16	88.45	500689
2019-05-23	87.45	87.60	86.12	86.66	564975
2019-05-24	86.89	87.33	86.45	87.19	443844
2019-05-28	87.04	87.24	86.19	86.28	649249
2019-05-29	86.03	86.95	85.74	86.81	532357
2019-05-30	86.81	87.62	86.40	86.49	308892
2019-05-31	85.57	86.14	85.33	85.51	412918
2019-06-03	85.43	86.84	85.31	86.81	436162
2019-06-04	87.85	88.30	87.25	88.23	526804
2019-06-05	88.37	88.65	87.52	88.30	536346
2019-06-06	88.49	89.10	88.18	88.93	309904
2019-06-07	88.81	89.53	88.81	88.87	329948
2019-06-10	89.62	89.72	88.78	88.80	354845
2019-06-11	89.26	89.51	88.38	88.42	422825
2019-06-12	88.33	88.74	87.90	88.45	430496
2019-06-13	88.47	88.95	88.26	88.63	386690
2019-06-14	88.70	89.26	88.33	89.17	335473
2019-06-17	89.22	89.48	88.23	88.32	275935
2019-06-18	88.37	89.04	87.97	88.79	330810
2019-06-19	88.73	89.50	88.43	88.60	378049
2019-06-20	89.21	89.49	88.06	89.37	378283
2019-06-21	89.49	89.59	88.05	88.08	1055840
2019-06-24	88.14	89.30	88.14	88.34	450002
2019-06-25	88.42	88.50	87.81	88.25	371490
2019-06-26	88.39	88.63	87.58	87.58	384262
2019-06-27	87.82	88.57	87.77	88.44	343728
2019-06-28	89.03	89.67	89.03	89.46	913506
2019-07-01	90.07	91.27	90.07	91.13	461154
2019-07-02	91.17	91.29	89.99	90.34	400838
2019-07-03	90.65	91.77	90.64	91.63	255203
2019-07-05	91.66	91.83	90.99	91.77	408553
2019-07-08	91.32	91.62	90.81	90.87	451243
2019-07-09	90.31	91.57	90.31	91.54	463862
2019-07-10	91.54	91.84	90.99	91.12	485516
2019-07-11	91.48	91.70	90.77	91.68	565499
2019-07-12	91.85	92.18	91.33	92.05	452801
2019-07-15	92.34	92.36	91.71	92.26	375908
2019-07-16	92.42	92.42	91.77	91.91	504611
2019-07-17	91.76	92.03	90.96	91.31	348410
2019-07-18	91.22	91.98	91.04	91.83	411056
2019-07-19	91.94	92.21	91.00	91.04	341832
2019-07-22	91.03	91.42	90.85	91.10	374945
2019-07-23	91.11	91.63	90.58	91.32	358264
2019-07-24	91.18	91.44	90.35	90.88	555977
2019-07-25	92.08	93.26	91.39	92.15	673209
2019-07-26	92.42	92.96	91.69	92.93	629836
2019-07-29	93.08	93.15	91.57	91.90	478041
2019-07-30	91.50	92.15	91.28	91.72	351310
2019-07-31	91.71	92.15	90.94	91.32	613453
2019-08-01	91.10	91.19	87.75	88.61	717986
2019-08-02	88.54	88.60	87.13	87.65	558797
2019-08-05	86.31	86.32	84.12	84.71	614420
2019-08-06	85.20	86.43	84.57	86.38	535303
2019-08-07	84.91	86.43	83.67	85.99	539991
2019-08-08	86.86	88.22	86.42	88.10	526412
2019-08-09	88.99	88.99	86.68	88.01	280821
2019-08-12	87.35	89.00	87.08	87.28	413201
2019-08-13	86.87	89.25	86.71	88.50	367205
2019-08-14	87.34	87.59	85.02	85.07	511849
2019-08-15	85.42	86.18	85.08	85.81	317657
2019-08-16	86.24	87.57	86.21	87.17	593003
2019-08-19	88.62	88.62	87.54	87.70	277332
2019-08-20	87.47	87.52	86.45	86.56	316373
2019-08-21	87.24	87.75	86.48	87.71	307651
2019-08-22	88.14	88.71	87.34	88.32	387176
2019-08-23	88.15	88.72	85.73	86.13	383943
2019-08-26	86.90	87.37	86.34	87.12	267445
2019-08-27	87.68	87.81	85.95	86.52	331865
2019-08-28	85.91	87.25	85.91	87.08	306568
2019-08-29	86.92	88.65	86.92	88.07	477187
2019-08-30	88.89	89.41	88.54	89.26	658689
2019-09-03	88.25	88.57	87.11	88.14	610605
2019-09-04	89.02	89.06	88.31	88.76	367587
2019-09-05	89.80	91.57	89.80	90.84	367527
2019-09-06	90.96	91.93	90.45	91.68	463690
2019-09-09	92.23	93.33	91.81	93.10	571707
2019-09-10	93.30	94.41	93.24	94.27	533635
2019-09-11	94.32	95.14	92.75	95.13	637446
2019-09-12	94.76	95.34	94.28	94.73	513772
2019-09-13	95.39	96.10	94.71	95.35	581284
2019-09-16	94.84	94.93	93.57	93.72	352577
2019-09-17	93.39	94.36	93.01	94.34	359580
2019-09-18	93.77	95.00	93.22	94.94	382815
2019-09-19	94.80	95.35	94.18	94.32	259803
2019-09-20	95.68	96.03	94.32	94.65	778233
2019-09-23	93.87	95.56	93.68	95.35	319254
2019-09-24	96.05	96.09	94.85	95.04	418177
2019-09-25	95.02	96.17	94.83	95.44	281483
2019-09-26	95.38	96.21	95.10	96.06	266577
2019-09-27	96.60	96.92	95.70	96.20	249799
2019-09-30	96.36	96.72	95.62	95.76	513856
2019-10-01	96.26	96.62	94.21	94.29	328042
2019-10-02	93.39	93.67	92.14	92.32	509873
2019-10-03	91.99	92.65	90.67	92.65	463650
2019-10-04	92.94	94.54	92.75	94.51	244772
2019-10-07	94.04	94.55	93.75	93.80	340939
2019-10-08	93.13	93.13	92.19	92.36	450471
2019-10-09	93.09	93.58	92.65	92.85	345305
2019-10-10	92.54	94.00	92.54	93.21	339433
2019-10-11	94.79	95.39	94.15	94.25	397120
2019-10-14	93.75	94.32	93.46	94.08	248344
2019-10-15	95.44	96.00	94.75	95.15	465972
2019-10-16	94.81	95.04	93.98	94.27	394775
2019-10-17	94.96	95.42	94.34	94.53	286213
2019-10-18	94.40	95.07	94.11	94.68	388972
2019-10-21	95.40	95.76	94.98	95.68	315723
2019-10-22	95.82	96.34	95.61	95.93	384903
2019-10-23	95.70	96.51	95.43	95.67	386501
2019-10-24	96.73	97.79	96.13	96.47	567255
2019-10-25	95.98	96.80	95.10	96.39	440283
2019-10-28	96.76	97.68	96.76	96.84	263542
2019-10-29	96.57	97.81	96.57	97.80	447437
2019-10-30	97.63	97.63	96.34	97.25	268061
2019-10-31	96.75	97.36	96.24	97.33	519273
2019-11-01	97.64	98.46	97.56	98.10	274930
2019-11-04	98.62	98.90	97.17	97.96	603578
2019-11-05	97.97	99.29	97.79	98.13	361402
2019-11-06	97.93	98.54	97.70	98.52	375562
2019-11-07	98.77	99.62	98.77	98.94	312441
2019-11-08	98.98	99.20	98.12	98.93	393225
2019-11-11	98.41	99.20	98.02	98.71	339058
2019-11-12	98.99	99.66	98.52	99.36	298063
2019-11-13	98.76	99.60	98.18	99.57	413292
2019-11-14	99.30	100.21	99.24	100.14	413484
2019-11-15	100.35	100.83	99.12	99.23	804420
2019-11-18	98.84	99.57	98.45	99.53	449218
2019-11-19	99.81	100.25	99.22	99.39	476808
2019-11-20	99.18	100.47	99.00	100.09	605623
2019-11-21	100.28	100.53	99.60	100.34	392853
2019-11-22	100.67	101.01	100.01	100.94	325492
2019-11-25	101.04	101.62	100.70	101.37	405787
2019-11-26	101.24	102.40	101.07	102.35	1211523
2019-11-27	102.78	103.53	102.42	103.13	440163
2019-11-29	103.08	103.28	102.67	102.76	265816
2019-12-02	103.31	103.62	102.41	102.41	704365
2019-12-03	101.32	101.32	100.23	100.73	486002
2019-12-04	100.83	102.00	100.83	101.62	463870
2019-12-05	101.64	102.23	101.54	102.09	346179
2019-12-06	103.11	103.59	102.85	103.30	360456
2019-12-09	104.00	104.28	103.51	103.91	395546
2019-12-10	104.41	104.43	103.59	104.35	463892
2019-12-11	104.50	105.14	104.29	104.89	361006
2019-12-12	105.01	106.63	105.01	106.35	765172
2019-12-13	106.28	106.52	104.82	105.62	443503
2019-12-16	106.43	106.82	106.05	106.14	542091
2019-12-17	106.13	106.93	106.05	106.45	504809
2019-12-18	106.56	106.78	105.78	106.06	466538
2019-12-19	106.04	106.04	105.44	105.76	404541
2019-12-20	106.36	107.28	105.97	106.63	995749
2019-12-23	106.87	106.87	105.68	105.78	434416
2019-12-24	106.28	106.28	105.54	106.14	254590
2019-12-26	106.45	106.64	105.71	105.97	200485
2019-12-27	106.24	106.24	105.55	105.86	262613
2019-12-30	106.03	106.19	105.17	105.19	324219
2019-12-31	105.19	105.66	104.91	105.25	548333
2020-01-02	105.33	105.86	104.34	105.56	837106
2020-01-03	104.64	104.64	103.73	104.30	392683
2020-01-06	103.49	103.87	103.08	103.75	571566
2020-01-07	103.37	104.02	103.03	103.65	311390
2020-01-08	103.82	104.69	103.13	103.60	367558
2020-01-09	104.40	104.66	103.90	104.65	311178
2020-01-10	104.61	105.01	103.99	104.25	270411
2020-01-13	104.21	104.50	103.88	104.09	772172
2020-01-14	104.01	104.24	103.65	103.93	396619
2020-01-15	103.51	103.99	103.34	103.72	440349
2020-01-16	104.20	104.54	103.74	104.45	577498
2020-01-17	104.82	105.36	104.06	104.45	613820
2020-01-21	103.94	104.68	103.61	103.85	381639
2020-01-22	104.24	104.80	103.57	103.66	433604
2020-01-23	103.02	105.00	102.79	104.77	386229
2020-01-24	104.89	105.50	103.93	104.79	299955
2020-01-27	102.82	103.79	102.66	103.24	366211
2020-01-28	103.80	105.65	103.36	104.99	474789
2020-01-29	105.24	106.25	105.24	105.96	299855
2020-01-30	105.20	107.37	105.20	107.29	329542
2020-01-31	106.37	106.70	103.86	104.26	506683
2020-02-03	105.21	106.10	105.07	105.41	436382
2020-02-04	106.54	107.67	106.54	107.13	454379
2020-02-05	105.59	108.65	104.61	108.40	652262
2020-02-06	108.98	109.10	107.48	108.08	370313
2020-02-07	107.92	109.00	107.76	108.58	383013
2020-02-10	108.04	108.95	107.89	108.79	241481
2020-02-11	109.00	109.83	108.92	109.44	424282
2020-02-12	109.79	110.40	109.28	109.39	236882
2020-02-13	109.15	110.67	108.98	110.59	334420
2020-02-14	110.62	111.00	110.11	110.95	288507
2020-02-18	110.59	111.07	109.71	110.33	298680
2020-02-19	110.81	111.08	110.24	110.57	215049
2020-02-20	110.27	111.43	109.35	111.16	414116
2020-02-21	110.71	111.12	109.63	110.14	428846
2020-02-24	107.69	108.48	106.22	106.67	371799
2020-02-25	106.91	106.91	102.69	103.08	454458
2020-02-26	103.50	104.19	100.67	100.74	676028
2020-02-27	99.00	100.49	95.44	95.48	744261
2020-02-28	92.47	93.81	90.27	92.66	1402357
2020-03-02	93.16	96.16	92.08	96.14	773204
2020-03-03	95.68	96.81	90.98	91.18	822617
2020-03-04	92.77	95.13	90.33	95.05	787774
2020-03-05	92.00	92.46	88.53	89.65	639245
2020-03-06	86.06	87.63	84.73	86.60	990307
2020-03-09	79.00	80.16	74.16	74.97	1235854
2020-03-10	77.25	78.78	73.86	78.73	959636
2020-03-11	76.46	77.23	72.88	73.37	1045636
2020-03-12	67.99	68.70	62.57	63.78	1134672
2020-03-13	68.18	71.65	63.80	71.58	1003281
2020-03-16	62.57	67.64	61.60	61.95	947257
2020-03-17	63.29	67.79	60.73	67.63	928798
2020-03-18	63.92	69.01	62.01	67.06	1512504
2020-03-19	65.66	67.09	62.38	64.50	804842
2020-03-20	64.62	66.98	61.03	61.41	1224541
2020-03-23	61.50	61.50	56.74	58.15	720120
2020-03-24	60.57	65.60	60.51	65.38	660401
2020-03-25	64.90	71.65	63.67	67.82	978278
2020-03-26	68.73	73.00	67.07	72.31	1027132
2020-03-27	70.13	72.99	68.92	71.23	631207
2020-03-30	70.98	74.64	68.96	74.22	808352
2020-03-31	73.19	74.78	71.29	71.97	869094
2020-04-01	68.07	69.68	65.04	65.83	857078
2020-04-02	65.05	67.84	64.91	66.96	768738
2020-04-03	65.81	66.72	63.08	63.93	816737
2020-04-06	67.81	72.50	67.34	71.87	715250
2020-04-07	75.68	76.60	71.04	71.30	727662
2020-04-08	71.58	75.63	70.64	75.21	614490
2020-04-09	76.07	81.27	75.94	80.40	668401
2020-04-13	78.75	80.24	77.53	79.71	517508
2020-04-14	81.50	81.67	78.63	80.02	834703
2020-04-15	77.19	77.27	74.57	75.00	698252
2020-04-16	74.19	75.15	72.55	72.80	610376
2020-04-17	76.13	77.82	74.90	77.25	646608
2020-04-20	75.82	76.70	74.07	75.60	723359
2020-04-21	73.56	74.75	72.89	73.51	598960
2020-04-22	75.67	75.67	73.20	73.22	503657
2020-04-23	72.89	77.11	71.65	74.86	871184
2020-04-24	75.69	76.21	73.89	76.07	599898
2020-04-27	76.37	82.49	76.34	82.23	863672
2020-04-28	84.44	86.08	82.82	83.07	759725
2020-04-29	85.70	86.41	83.66	85.39	439484
2020-04-30	83.10	84.57	82.25	82.34	485860
2020-05-01	80.80	81.04	79.06	79.99	532169
2020-05-04	78.99	79.71	77.46	78.56	641295
2020-05-05	80.40	80.61	77.50	77.54	475879
2020-05-06	78.07	78.32	74.09	74.19	529232
2020-05-07	75.04	77.85	75.04	75.73	661663
2020-05-08	77.45	77.75	75.52	77.75	645465
2020-05-11	76.47	77.28	75.00	75.11	612485
2020-05-12	74.98	75.39	71.61	71.61	574209
2020-05-13	70.81	70.81	65.90	66.55	821761
2020-05-14	65.29	67.55	62.75	67.37	754360
2020-05-15	66.48	69.03	65.31	68.76	2836480
2020-05-18	72.49	75.04	71.60	73.94	1604318
2020-05-19	73.68	73.83	70.74	70.75	481570
2020-05-20	71.81	73.62	71.57	72.60	447479
2020-05-21	72.12	73.85	72.12	73.38	397297
2020-05-22	73.36	73.45	71.67	72.54	546926
2020-05-26	75.82	78.23	75.27	76.83	471966
2020-05-27	80.35	81.06	78.14	78.44	578275
2020-05-28	79.18	79.18	76.73	77.08	516476
2020-05-29	76.04	77.81	75.25	77.02	879002
2020-06-01	77.33	79.95	76.38	79.25	696229
2020-06-02	80.67	81.01	78.51	78.94	620497
2020-06-03	80.94	82.77	80.34	80.86	521309
2020-06-04	80.25	82.68	79.54	82.64	651268
2020-06-05	87.36	88.43	85.69	85.92	611761
2020-06-08	86.32	88.53	86.22	87.24	649772
2020-06-09	84.63	85.94	83.77	85.01	441658
2020-06-10	84.41	84.91	82.31	82.49	551559
2020-06-11	78.14	79.69	73.92	74.00	591819
2020-06-12	77.27	77.75	73.69	75.90	511820
2020-06-15	72.95	77.40	72.82	76.86	537480
2020-06-16	81.00	81.00	76.72	78.22	605081
2020-06-17	78.43	78.64	76.11	76.48	897111
2020-06-18	75.42	77.43	75.33	76.64	394180
2020-06-19	78.64	78.64	74.60	76.20	1010305
2020-06-22	75.81	75.81	74.32	75.45	499620
2020-06-23	77.04	77.25	74.77	74.82	647775
2020-06-24	73.83	73.83	71.13	71.19	978578
2020-06-25	70.65	72.80	70.46	72.66	651071
2020-06-26	71.54	72.03	70.19	70.85	888613
2020-06-29	72.13	73.02	71.14	72.35	501405
2020-06-30	72.18	74.76	72.18	74.23	631495
2020-07-01	74.60	74.63	72.27	72.61	583462
2020-07-02	74.61	75.04	72.29	72.53	424240
2020-07-06	74.40	75.18	73.06	73.92	537588
2020-07-07	72.79	73.08	71.38	71.50	760575
2020-07-08	71.82	73.10	71.20	72.20	846782
2020-07-09	72.15	72.15	69.47	70.19	426727
2020-07-10	70.37	72.35	70.32	72.32	661297
2020-07-13	73.35	73.68	71.98	72.52	379902
2020-07-14	72.25	73.65	71.78	73.38	387464
2020-07-15	75.05	75.79	74.12	75.31	344365
2020-07-16	74.56	77.32	74.40	75.97	380278
2020-07-17	76.19	76.19	74.74	75.32	423390
2020-07-20	74.78	75.12	73.53	74.14	354934
2020-07-21	74.31	76.15	74.22	75.21	502152
2020-07-22	74.56	75.86	74.44	75.68	469660
2020-07-23	78.97	80.89	78.03	80.32	999533
2020-07-24	81.18	81.26	78.94	80.37	773296
2020-07-27	79.61	80.23	78.72	79.57	716927
2020-07-28	79.12	80.10	78.31	78.39	334352
2020-07-29	78.14	81.10	78.14	80.74	505633
2020-07-30	78.88	80.11	78.47	79.74	607950
2020-07-31	79.63	80.41	78.93	79.60	678269
2020-08-03	79.84	80.19	78.94	79.55	503765
2020-08-04	79.22	79.58	78.56	78.68	339737
2020-08-05	79.45	80.71	79.30	80.30	617705
2020-08-06	80.05	81.10	79.92	80.33	580677
2020-08-07	79.91	82.80	79.81	82.68	431380
2020-08-10	82.82	85.08	82.76	84.79	431199
2020-08-11	86.57	87.51	85.41	85.76	487936
2020-08-12	87.28	87.28	84.62	85.54	330149
2020-08-13	84.50	85.54	83.84	84.98	267258
2020-08-14	84.37	85.94	84.37	85.48	250543
2020-08-17	85.17	85.41	83.28	83.41	358797
2020-08-18	83.37	83.86	82.26	82.66	473233
2020-08-19	82.68	83.56	82.43	82.61	271020
2020-08-20	81.35	82.12	81.01	81.16	283855
2020-08-21	81.04	81.66	80.29	80.73	317891
2020-08-24	81.39	84.50	80.98	84.49	398246
2020-08-25	85.39	85.63	83.91	84.31	348965
2020-08-26	84.09	84.59	83.24	84.16	345997
2020-08-27	83.91	85.92	83.91	85.09	406393
2020-08-28	85.77	85.77	84.45	84.82	430649
2020-08-31	84.66	84.66	82.44	82.48	499894
2020-09-01	81.86	83.60	81.45	82.03	494143
2020-09-02	82.00	83.57	81.61	82.98	599442
2020-09-03	83.88	85.99	81.47	81.85	625379
2020-09-04	84.00	84.72	82.79	83.89	640873
2020-09-08	83.40	83.40	80.63	81.52	527825
2020-09-09	82.36	82.58	81.27	81.60	440578
2020-09-10	82.16	82.70	80.07	80.07	480318
2020-09-11	80.08	81.90	79.55	81.47	368699
2020-09-14	82.24	83.83	82.24	83.23	346002
2020-09-15	83.15	84.01	82.38	83.39	576485
2020-09-16	83.25	85.18	83.25	83.81	591022
2020-09-17	83.00	84.15	82.56	83.40	542160
2020-09-18	82.98	84.02	82.36	82.46	836900
2020-09-21	80.47	81.32	78.22	79.29	861411
2020-09-22	78.99	80.67	78.99	79.47	786637
2020-09-23	79.88	80.96	77.31	77.41	443679
2020-09-24	77.37	79.18	75.39	77.78	463814
2020-09-25	77.00	78.92	76.87	78.47	326018
2020-09-28	79.88	80.71	79.26	79.85	450550
2020-09-29	79.39	80.03	78.72	79.01	414556
2020-09-30	79.37	80.65	79.11	79.90	511081
2020-10-01	79.79	80.77	78.89	80.33	415871
2020-10-02	79.26	81.62	79.09	80.79	372202
2020-10-05	81.91	82.80	81.46	82.17	323231
2020-10-06	82.86	83.78	80.91	81.06	409445
2020-10-07	81.94	83.04	81.71	82.14	399402
2020-10-08	82.90	83.60	82.19	82.97	457033
2020-10-09	83.83	84.00	81.77	81.79	300640
2020-10-12	81.75	82.99	81.75	82.44	266636
2020-10-13	81.75	82.40	80.78	81.32	537840
2020-10-14	81.86	83.02	81.44	81.52	451176
2020-10-15	80.43	83.26	80.23	82.87	428669
2020-10-16	82.99	83.81	82.30	83.24	413982
2020-10-19	83.22	84.57	82.44	82.68	398105
2020-10-20	83.25	84.60	83.13	83.45	440298
2020-10-21	83.46	84.67	83.46	84.13	591163
2020-10-22	84.08	86.99	81.98	86.48	814931
2020-10-23	87.16	87.75	85.40	86.14	499290
2020-10-26	85.00	85.00	83.48	83.83	471957
2020-10-27	83.36	83.94	81.26	81.35	414926
2020-10-28	79.81	80.62	78.62	78.79	513120
2020-10-29	78.48	80.47	77.71	79.77	484095
2020-10-30	79.58	81.63	79.35	81.09	731635
2020-11-02	82.53	83.74	81.66	83.25	379683
2020-11-03	84.86	86.34	84.27	85.15	478698
2020-11-04	83.01	86.36	82.25	83.75	361947
2020-11-05	84.27	86.75	84.27	86.30	326894
2020-11-06	86.72	87.35	84.23	84.70	283386
2020-11-09	93.01	93.59	90.03	91.47	744886
2020-11-10	91.83	93.40	91.44	92.77	388510
2020-11-11	93.18	93.18	90.77	91.99	340135
2020-11-12	91.03	91.40	88.57	89.35	342579
2020-11-13	90.44	92.57	90.36	92.04	331044
2020-11-16	94.57	94.97	92.93	94.26	369573
2020-11-17	92.99	94.22	92.25	93.79	334517
2020-11-18	93.89	95.21	92.38	92.46	381893
2020-11-19	91.75	93.61	91.20	93.35	399408
2020-11-20	92.98	93.73	92.54	93.29	373757
2020-11-23	94.48	95.06	93.71	94.63	412975
2020-11-24	96.31	97.60	95.39	97.52	504204
2020-11-25	96.60	96.95	95.34	96.65	308926
2020-11-27	96.17	97.45	95.84	96.02	194139
2020-11-30	95.25	95.78	92.93	93.10	1550246
2020-12-01	94.93	95.55	93.86	94.44	477779
2020-12-02	94.25	95.34	94.11	95.13	267992
2020-12-03	94.70	95.73	94.57	94.95	323238
2020-12-04	95.73	97.17	95.66	96.46	370396
2020-12-07	95.77	96.02	94.56	94.88	294777
2020-12-08	93.71	94.75	93.71	94.55	426363
2020-12-09	95.17	95.25	93.82	94.36	340974
2020-12-10	93.58	95.15	93.58	94.88	395074
2020-12-11	93.77	95.16	93.49	93.70	332176
2020-12-14	95.07	95.07	91.77	91.77	426554
2020-12-15	92.84	93.88	92.10	93.71	411822
2020-12-16	94.13	94.53	92.95	93.53	315612
2020-12-17	93.56	93.64	92.64	93.43	337911
2020-12-18	93.37	94.06	92.08	92.81	1211646
2020-12-21	93.31	93.31	89.92	92.25	471704
2020-12-22	92.23	92.93	91.59	91.75	477805
2020-12-23	92.11	93.63	92.11	92.90	554256
2020-12-24	93.30	93.56	91.88	92.87	76085
2020-12-28	93.44	94.66	92.93	93.29	345523
2020-12-29	93.72	93.77	92.08	92.16	514751
2020-12-30	92.65	93.84	92.65	93.21	399992
2020-12-31	93.08	95.12	92.70	94.96	250848
2021-01-04	95.36	95.60	92.04	92.40	390696
2021-01-05	92.12	93.22	91.88	92.33	289094
2021-01-06	94.36	97.79	93.85	97.28	624690
2021-01-07	98.07	98.82	96.92	96.97	457138
2021-01-08	97.14	97.38	95.38	96.44	297267
2021-01-11	95.27	96.38	94.85	95.36	341606
2021-01-12	95.42	96.58	95.12	95.65	392255
2021-01-13	95.44	96.24	95.11	95.91	389536
2021-01-14	96.48	97.23	96.00	96.58	357525
2021-01-15	95.57	96.40	95.09	96.08	365688
2021-01-19	96.42	97.74	96.14	96.88	409008
2021-01-20	96.74	96.98	95.96	96.52	351959
2021-01-21	96.23	96.61	95.56	95.71	375125
2021-01-22	94.48	95.03	94.01	94.34	592073
2021-01-25	93.32	94.45	92.35	93.50	455429
2021-01-26	93.85	94.16	93.09	93.11	382869
2021-01-27	91.56	92.36	90.07	90.20	489546
2021-01-28	91.33	94.34	90.95	92.76	475474
2021-01-29	92.01	92.21	89.84	90.39	547181
2021-02-01	91.10	91.59	89.58	91.33	632102
2021-02-02	92.50	93.50	91.27	92.58	501900
2021-02-03	92.40	94.33	89.77	90.84	648958
2021-02-04	90.93	94.05	90.93	93.03	407500
2021-02-05	93.40	93.81	91.95	93.66	379246
2021-02-08	93.53	94.46	93.40	94.10	461264
2021-02-09	93.59	93.79	92.66	92.75	414994
2021-02-10	93.14	93.19	91.82	92.36	464341
2021-02-11	92.26	93.23	92.04	92.71	377839
2021-02-12	92.85	94.06	92.85	94.02	306455
2021-02-16	94.10	94.91	93.70	93.78	693846
2021-02-17	93.57	94.85	93.09	94.68	481144
2021-02-18	94.12	94.44	93.03	93.58	762723
2021-02-19	94.05	95.71	93.28	95.30	603845
2021-02-22	94.97	97.22	94.97	96.54	531802
2021-02-23	97.26	97.44	95.37	96.17	666735
2021-02-24	96.14	98.99	96.14	98.32	372411
2021-02-25	99.10	99.26	95.43	96.23	400715
2021-02-26	95.82	96.00	93.30	93.40	700814
2021-03-01	95.07	96.60	94.93	95.12	501257
2021-03-02	95.04	96.73	94.93	96.06	392423
2021-03-03	96.22	97.75	96.05	96.32	358814
2021-03-04	96.00	96.43	93.55	94.51	410173
2021-03-05	95.44	97.84	94.17	97.32	423496
2021-03-08	98.43	101.58	98.26	99.47	491816
2021-03-09	98.66	100.80	97.57	99.05	507890
2021-03-10	98.90	101.80	98.90	101.14	418592
2021-03-11	99.15	101.02	99.15	99.85	340545
2021-03-12	101.31	101.53	100.07	101.39	414457
2021-03-15	101.15	101.19	99.64	101.18	254914
2021-03-16	100.29	100.89	98.90	99.63	264622
2021-03-17	100.55	101.39	99.49	100.51	317384
2021-03-18	101.75	102.25	99.89	100.04	443188
2021-03-19	99.19	100.02	97.88	98.96	985340
2021-03-22	98.21	98.85	97.44	98.17	392180
2021-03-23	97.27	98.32	95.77	96.25	494968
2021-03-24	96.95	98.25	96.61	96.65	391629
2021-03-25	96.72	98.41	95.53	98.14	462953
2021-03-26	99.19	99.19	97.41	98.46	381481
2021-03-29	97.26	98.34	96.38	97.32	373724
2021-03-30	97.68	98.62	97.27	98.32	291469
2021-03-31	97.67	98.47	96.60	96.43	466347
2021-04-01	95.96	98.73	95.92	98.69	371683
2021-04-05	99.40	100.01	98.37	98.69	303351
2021-04-06	98.64	99.33	98.25	98.92	510418
2021-04-07	98.66	99.64	98.28	98.89	243727
2021-04-08	98.24	98.53	97.66	97.98	227032
2021-04-09	99.03	99.41	98.43	99.41	344997
2021-04-12	99.79	101.25	99.18	100.80	444597
2021-04-13	100.25	101.03	99.64	100.64	369926
2021-04-14	100.44	101.85	100.44	101.76	371143
2021-04-15	101.99	102.36	101.13	102.10	319274
2021-04-16	103.43	104.62	103.41	104.41	492867
2021-04-19	104.68	105.05	103.91	104.27	320277
2021-04-20	103.83	104.20	102.81	103.32	560706
2021-04-21	103.68	105.58	103.24	105.37	474918
2021-04-22	104.84	104.84	101.26	102.11	538693
2021-04-23	102.14	103.65	102.14	103.08	344585
2021-04-26	103.57	104.62	102.41	102.47	295838
2021-04-27	102.05	103.06	101.89	102.70	316701
2021-04-28	103.18	103.19	102.22	102.31	250963
2021-04-29	103.15	103.81	102.66	103.43	303802
2021-04-30	103.18	103.52	102.17	102.49	418701
2021-05-03	103.77	104.20	103.16	103.33	428536
2021-05-04	102.94	104.11	102.56	103.96	351277
2021-05-05	103.91	105.26	103.60	105.23	303389
2021-05-06	105.69	106.42	104.70	106.28	393483
2021-05-07	104.61	106.11	104.34	105.99	349878
2021-05-10	106.62	108.22	105.83	105.86	319004
2021-05-11	105.10	105.67	103.83	103.91	349574
2021-05-12	104.50	104.50	101.87	102.12	328216
2021-05-13	101.68	105.56	101.68	105.10	335589
2021-05-14	105.19	106.80	104.70	106.43	233063
2021-05-17	106.21	106.53	105.28	105.79	316027
2021-05-18	105.55	106.46	105.10	105.18	278897
2021-05-19	104.05	105.12	103.40	105.04	333689
2021-05-20	105.09	105.23	103.64	104.69	260604
2021-05-21	105.01	106.17	104.79	105.47	266275
2021-05-24	105.66	105.67	104.91	105.34	245419
2021-05-25	105.10	106.08	103.35	103.69	353595
2021-05-26	104.39	104.45	103.20	103.99	385177
2021-05-27	104.97	105.41	104.54	105.19	499178
2021-05-28	105.74	105.80	104.74	105.42	285768
2021-06-01	106.32	106.92	105.22	105.98	319157
2021-06-02	106.08	106.54	105.22	106.09	321814
2021-06-03	105.51	106.71	105.09	106.32	277779
2021-06-04	106.06	106.65	105.32	106.49	209017
2021-06-07	107.00	107.00	106.09	106.47	276671
2021-06-08	105.90	106.63	104.95	106.38	305061
2021-06-09	105.98	106.04	104.74	104.82	314749
2021-06-10	105.61	105.61	103.42	103.55	257718
2021-06-11	103.81	104.39	103.26	104.16	274144
2021-06-14	104.05	104.11	102.52	102.97	236316
2021-06-15	103.24	104.66	102.66	104.16	433797
2021-06-16	104.01	104.17	102.61	103.06	484381
2021-06-17	103.61	103.79	98.08	98.11	541689
2021-06-18	95.46	96.54	91.86	92.25	1855852
2021-06-21	93.08	95.86	93.08	95.70	817015
2021-06-22	95.70	95.73	94.24	95.05	486222
2021-06-23	95.44	96.07	94.88	95.05	547544
2021-06-24	95.28	96.88	94.98	96.30	630658
2021-06-25	96.81	98.40	96.28	98.02	453488
2021-06-28	97.74	97.98	96.04	96.19	429599
2021-06-29	96.87	97.43	95.08	95.16	377648
2021-06-30	94.68	95.42	94.44	95.05	700699
2021-07-01	95.62	96.77	95.13	96.66	740752
2021-07-02	96.46	96.90	95.46	95.79	315891
2021-07-06	95.70	95.70	93.22	94.07	555190
2021-07-07	93.18	94.87	93.18	94.64	473275
2021-07-08	92.57	92.91	91.20	91.74	649292
2021-07-09	92.97	94.52	92.79	94.46	331518
2021-07-12	93.67	94.60	93.14	94.50	310713
2021-07-13	94.09	94.44	93.61	94.07	356375
2021-07-14	93.91	95.07	93.29	93.77	280540
2021-07-15	92.52	94.62	92.45	94.49	270155
2021-07-16	95.32	95.32	93.78	94.05	324359
2021-07-19	92.14	92.51	90.08	90.63	492164
2021-07-20	90.89	94.03	90.89	93.10	431407
2021-07-21	94.07	95.50	93.29	93.85	330975
2021-07-22	93.95	94.50	92.31	92.91	615497
2021-07-23	93.52	94.25	92.97	93.36	553399
2021-07-26	93.40	94.72	93.14	93.86	607098
2021-07-27	92.88	94.31	92.37	93.41	316103
2021-07-28	93.80	94.38	92.74	93.14	331635
2021-07-29	94.05	95.18	93.29	94.23	343833
2021-07-30	93.73	94.69	92.89	93.11	472011
2021-08-02	93.85	94.89	92.53	92.70	399083
2021-08-03	93.27	93.51	91.53	92.35	379064
2021-08-04	91.25	92.72	91.02	91.60	405253
2021-08-05	92.42	93.43	91.78	92.62	251539
2021-08-06	93.87	94.62	93.49	94.13	308984
2021-08-09	93.96	94.93	93.41	94.28	262667
2021-08-10	94.40	96.05	93.88	95.63	387875
2021-08-11	95.94	97.59	95.20	97.49	371761
2021-08-12	97.49	97.68	96.45	96.68	224172
2021-08-13	96.44	96.67	96.11	96.40	204784
2021-08-16	95.74	97.20	95.37	96.27	365563
2021-08-17	95.63	96.61	95.26	96.16	237822
2021-08-18	95.68	96.68	95.22	95.61	269166
2021-08-19	94.84	95.96	94.33	94.87	251081
2021-08-20	94.66	95.18	94.16	94.98	311544
2021-08-23	95.85	96.54	95.48	95.87	330744
2021-08-24	96.04	96.85	95.92	96.55	172837
2021-08-25	96.95	97.88	96.24	97.15	208198
2021-08-26	97.57	97.64	95.40	95.60	243988
2021-08-27	95.74	97.38	95.41	96.95	179703
2021-08-30	97.33	97.33	95.85	95.98	222145
2021-08-31	95.62	97.03	95.62	96.07	400740
2021-09-01	96.21	96.47	94.95	95.50	273039
2021-09-02	95.77	95.95	94.54	94.80	255459
2021-09-03	94.67	94.80	93.89	94.29	247720
2021-09-07	94.15	94.77	92.93	93.11	407517
2021-09-08	93.08	93.42	92.28	92.90	291288
2021-09-09	92.50	94.22	92.50	93.09	223257
2021-09-10	93.72	93.98	91.96	92.03	223253
2021-09-13	92.87	93.80	92.45	93.19	216611
2021-09-14	93.57	93.58	92.00	92.12	276347
2021-09-15	92.03	92.76	91.95	92.28	265456
2021-09-16	92.32	93.07	91.27	91.85	258685
2021-09-17	91.37	92.35	89.33	89.67	1514242
2021-09-20	87.67	88.33	86.21	87.84	490058
2021-09-21	88.37	88.43	86.24	86.57	336207
2021-09-22	87.45	88.47	86.92	87.91	412440
2021-09-23	88.95	90.21	88.77	89.00	314504
2021-09-24	89.02	90.31	88.70	88.76	281644
2021-09-27	89.54	91.66	89.00	90.98	307974
2021-09-28	91.31	92.12	89.69	89.73	359737
2021-09-29	89.79	90.62	89.27	90.10	216481
2021-09-30	90.61	90.79	89.02	88.83	523739
2021-10-01	89.40	90.87	88.70	90.27	371988
2021-10-04	89.84	91.61	89.44	89.86	400163
2021-10-05	90.68	91.81	89.67	91.60	458640
2021-10-06	90.65	92.65	90.15	92.50	491240
2021-10-07	93.56	95.12	92.89	93.92	400401
2021-10-08	93.64	94.95	93.60	94.42	311319
2021-10-11	94.95	95.52	93.54	93.55	221683
2021-10-12	93.21	94.30	93.21	94.05	401588
2021-10-13	94.00	94.28	92.51	94.00	308834
2021-10-14	95.19	96.22	94.39	96.19	228650
2021-10-15	96.98	98.15	96.73	97.46	388201
2021-10-18	97.03	97.71	96.53	97.03	434956
2021-10-19	97.67	98.41	97.20	97.48	387695
2021-10-20	97.12	98.54	97.09	98.48	277954
2021-10-21	91.85	94.46	91.84	93.37	790193
2021-10-22	93.30	94.22	92.72	93.20	418728
2021-10-25	93.17	93.71	92.02	92.75	605941
2021-10-26	92.98	93.39	91.69	91.70	484214
2021-10-27	91.34	92.53	90.84	90.91	435297
2021-10-28	91.26	91.82	90.79	91.05	398824
2021-10-29	91.12	91.34	88.80	89.02	673711
2021-11-01	89.37	91.65	89.37	91.51	638469
2021-11-02	91.50	92.22	90.90	91.98	398526
2021-11-03	92.00	93.22	91.73	92.49	594281
2021-11-04	92.29	92.64	91.60	92.56	479101
2021-11-05	93.60	95.51	93.41	94.85	729338
2021-11-08	95.34	96.09	93.63	93.87	468573
2021-11-09	93.06	93.54	92.27	92.34	499737
2021-11-10	92.76	93.61	92.37	92.77	384090
2021-11-11	92.51	93.42	92.45	93.35	382656
2021-11-12	93.20	94.56	92.43	94.42	356750
2021-11-15	95.01	95.03	93.72	94.58	341844
2021-11-16	94.98	95.51	94.35	94.66	614241
2021-11-17	94.29	94.80	93.42	94.20	405243
2021-11-18	93.90	94.33	92.85	93.15	452201
2021-11-19	92.34	93.34	91.97	92.45	709088
2021-11-22	93.30	93.93	92.15	92.81	542200
2021-11-23	93.32	94.77	92.82	94.63	463042
2021-11-24	94.42	94.61	93.44	93.56	388756
2021-11-26	89.77	90.32	87.97	89.08	434400
2021-11-29	90.13	90.26	88.14	88.47	565175
2021-11-30	87.16	88.28	86.28	86.54	1802312
2021-12-01	88.63	89.00	85.25	85.26	839837
2021-12-02	86.07	89.66	85.64	88.92	625327
2021-12-03	88.96	89.70	88.44	88.91	499908
2021-12-06	90.65	92.61	89.86	91.44	652525
2021-12-07	91.84	92.57	91.63	91.84	590596
2021-12-08	91.93	92.79	91.88	92.11	251119
2021-12-09	91.12	92.43	91.04	91.67	356722
2021-12-10	92.32	92.49	91.01	91.92	291085
2021-12-13	91.64	91.82	90.86	91.29	318866
2021-12-14	91.42	93.13	90.97	91.80	382852
2021-12-15	92.11	92.66	91.04	92.24	932015
2021-12-16	93.08	93.48	91.54	91.83	922346
2021-12-17	91.70	91.70	89.62	89.68	1409969
2021-12-20	88.48	88.49	85.44	86.86	897117
2021-12-21	87.98	91.15	87.43	90.73	857487
2021-12-22	90.49	91.84	90.21	91.76	443897
2021-12-23	92.55	93.25	91.75	92.70	286126
2021-12-27	92.53	93.37	92.25	93.30	220170
2021-12-28	93.23	94.76	93.23	94.16	219374
2021-12-29	94.49	94.86	94.24	94.68	258605
2021-12-30	94.73	95.75	94.13	94.14	268632
2021-12-31	93.99	94.66	93.71	93.72	244715
2022-01-03	94.56	95.94	94.56	94.94	381878
2022-01-04	95.87	97.87	95.75	97.39	436976
2022-01-05	98.12	99.09	97.23	97.24	689689
2022-01-06	98.96	99.23	97.59	98.99	420676
2022-01-07	99.20	100.96	98.99	100.72	592449
2022-01-10	101.53	101.80	99.87	101.01	641082
2022-01-11	101.30	102.26	100.12	102.10	447469
2022-01-12	104.04	105.95	102.74	104.25	738780
2022-01-13	104.71	105.80	103.81	104.16	639127
2022-01-14	102.95	106.00	102.23	105.97	457588
2022-01-18	106.00	106.49	103.54	105.12	483355
2022-01-19	105.53	105.53	103.41	104.10	406438
2022-01-20	104.23	105.70	103.16	103.31	458645
2022-01-21	103.22	103.22	100.77	100.99	504127
2022-01-24	99.79	102.36	98.28	102.06	498147
2022-01-25	100.71	103.65	98.48	102.57	660022
2022-01-26	103.22	104.81	102.04	102.66	507029
2022-01-27	103.55	104.34	100.20	101.10	523687
2022-01-28	100.77	102.08	98.94	102.04	497230
2022-01-31	101.17	102.42	101.15	102.30	516596
2022-02-01	101.86	103.32	100.71	102.75	682349
2022-02-02	102.32	104.29	102.28	104.01	607915
2022-02-03	104.30	104.32	100.78	102.42	732006
2022-02-04	102.19	104.98	101.77	103.87	390427
2022-02-07	104.08	105.02	103.70	103.79	379395
2022-02-08	104.79	106.34	104.10	105.97	607125
2022-02-09	106.12	107.45	106.12	106.24	418677
2022-02-10	105.92	108.61	105.52	106.12	602207
2022-02-11	105.80	107.43	104.62	105.28	580818
2022-02-14	105.28	105.43	103.32	104.03	631591
2022-02-15	105.26	106.50	105.16	105.54	527461
2022-02-16	104.86	106.35	104.86	105.89	421293
2022-02-17	104.62	105.10	103.65	104.64	718407
2022-02-18	104.16	105.55	104.16	105.08	818793
2022-02-22	105.08	105.33	103.07	104.00	497569
2022-02-23	104.64	105.30	102.85	103.23	444077
2022-02-24	100.44	100.85	97.99	100.10	907740
2022-02-25	100.82	104.15	100.82	103.56	729144
2022-02-28	101.01	101.77	100.22	100.96	1080019
2022-03-01	99.68	100.24	96.69	97.00	1129817
2022-03-02	98.16	100.70	97.79	99.94	510373
2022-03-03	100.22	100.56	98.84	99.63	396053
2022-03-04	97.19	97.87	96.00	97.19	560069
2022-03-07	96.09	96.26	94.11	94.24	495077
2022-03-08	95.45	95.93	93.67	94.64	837164
2022-03-09	97.72	99.11	97.32	97.45	665958
2022-03-10	96.04	97.92	95.47	96.08	659416
2022-03-11	96.70	97.89	96.44	96.85	673200
2022-03-14	98.75	99.21	96.75	97.14	350916
2022-03-15	97.84	98.63	96.84	97.72	552043
2022-03-16	98.75	99.72	97.99	99.46	756254
2022-03-17	98.92	98.92	97.57	98.62	630176
2022-03-18	98.49	98.49	96.91	98.23	1138027
2022-03-21	99.02	99.52	97.87	99.51	725463
2022-03-22	100.86	102.24	100.49	101.39	984533
2022-03-23	100.98	101.54	99.61	99.64	537420
2022-03-24	99.95	100.70	99.81	100.43	600216
2022-03-25	100.61	102.27	100.29	102.27	820474
2022-03-28	102.28	102.28	101.34	102.03	752536
2022-03-29	103.19	104.09	102.47	102.89	659027
2022-03-30	103.00	103.30	101.74	102.10	484600
2022-03-31	101.60	103.08	100.59	100.39	775170
2022-04-01	101.27	101.75	100.03	100.50	448356
2022-04-04	99.92	100.02	98.57	99.01	584192
2022-04-05	98.74	101.45	98.74	100.83	661551
2022-04-06	100.60	102.35	100.31	101.57	806594
2022-04-07	101.36	101.95	99.92	101.50	674383
2022-04-08	102.07	103.08	101.14	102.53	504455
2022-04-11	102.97	104.83	102.60	102.82	560623
2022-04-12	102.47	103.75	100.99	101.44	407928
2022-04-13	100.68	102.42	100.39	102.31	414055
2022-04-14	102.45	103.41	102.23	102.93	373223
2022-04-18	102.22	103.46	101.63	101.87	341512
2022-04-19	102.51	102.89	101.57	102.69	600619
2022-04-20	103.24	105.60	103.15	105.35	541353
2022-04-21	106.05	106.68	104.48	105.91	776134
2022-04-22	105.17	105.58	103.38	103.46	715667
2022-04-25	102.63	102.91	98.91	102.03	721041
2022-04-26	100.52	102.05	99.95	100.03	526129
2022-04-27	100.27	101.89	100.00	100.55	373576
2022-04-28	101.45	101.88	99.81	101.79	451375
2022-04-29	101.21	101.30	97.90	98.08	479099
2022-05-02	98.70	99.50	96.46	98.10	353607
2022-05-03	98.57	99.69	98.00	99.04	360839
2022-05-04	99.24	102.16	98.75	102.09	437471
2022-05-05	100.80	101.38	98.70	99.46	457895
2022-05-06	99.39	100.70	98.61	100.03	416042
2022-05-09	99.10	99.96	98.03	98.54	333415
2022-05-10	99.11	99.94	96.39	97.35	378532
2022-05-11	97.84	99.21	97.09	97.16	469696
2022-05-12	97.19	97.19	93.54	95.15	658471
2022-05-13	95.68	97.21	95.48	96.18	607233
2022-05-16	95.89	97.19	94.95	96.27	596808
2022-05-17	97.97	98.53	96.89	98.28	574040
2022-05-18	97.80	97.80	95.50	95.81	405329
2022-05-19	94.64	95.42	92.50	93.88	517827
2022-05-20	94.40	95.10	91.84	93.56	479424
2022-05-23	95.23	96.14	94.55	95.66	403343
2022-05-24	95.58	95.58	92.83	94.74	393360
2022-05-25	94.12	95.50	94.10	95.21	507801
2022-05-26	96.28	97.30	96.06	96.93	447359
2022-05-27	97.14	98.14	96.78	98.10	339280
2022-05-31	97.31	98.26	96.81	97.57	957657
2022-06-01	97.87	98.01	95.78	97.32	399610
2022-06-02	97.59	98.07	96.25	98.04	308652
2022-06-03	97.55	97.57	96.31	96.40	284617
2022-06-06	97.39	98.57	96.46	97.72	262261
2022-06-07	97.13	99.05	96.79	99.02	266976
2022-06-08	98.31	98.77	96.96	97.22	250010
2022-06-09	97.31	97.31	95.39	95.43	363728
2022-06-10	93.38	93.85	91.76	91.82	543519
2022-06-13	90.16	90.64	87.87	88.38	418811
2022-06-14	88.74	90.09	88.68	89.45	508469
2022-06-15	91.90	94.67	91.83	93.26	742851
2022-06-16	91.80	92.13	89.75	90.44	867454
2022-06-17	90.82	92.41	90.54	92.11	1403980
2022-06-21	93.97	94.96	93.36	94.76	562320
2022-06-22	92.97	94.86	92.81	94.41	590193
2022-06-23	94.79	95.31	93.80	94.77	697654
2022-06-24	95.74	99.40	95.36	99.16	1154820
2022-06-27	99.25	99.29	98.15	98.86	569310
2022-06-28	100.04	100.68	97.91	98.06	390436
2022-06-29	98.24	98.56	97.33	97.94	372915
2022-06-30	96.55	98.04	96.26	97.26	742875
2022-07-01	97.15	100.82	96.95	100.34	574940
2022-07-05	98.61	98.61	96.03	97.54	605312
2022-07-06	97.50	98.84	96.53	98.43	886452
2022-07-07	98.98	100.03	98.91	98.94	605022
2022-07-08	100.25	100.35	99.20	99.27	635440
2022-07-11	99.25	100.77	99.25	100.51	593266
2022-07-12	99.86	101.63	99.72	100.14	515274
2022-07-13	98.83	99.09	97.14	97.99	605082
2022-07-14	95.69	97.83	95.65	97.23	558037
2022-07-15	98.76	99.23	97.82	98.82	448843
2022-07-18	99.38	100.14	97.82	98.16	432484
2022-07-19	99.01	101.04	99.01	100.50	384048
2022-07-20	100.00	100.62	99.40	99.73	446205
2022-07-21	99.63	100.79	98.80	100.72	379893
2022-07-22	100.89	101.23	100.01	100.67	343243
2022-07-25	101.03	101.85	100.61	101.41	334392
2022-07-26	101.00	101.61	100.25	100.65	351443
2022-07-27	100.95	101.63	100.26	101.34	398414
2022-07-28	100.88	101.04	96.28	99.50	885293
2022-07-29	99.50	101.51	99.43	100.73	652010
2022-08-01	99.58	100.05	98.40	99.09	512203
2022-08-02	98.90	99.65	97.73	97.82	301050
2022-08-03	98.42	99.21	97.88	98.98	425494
2022-08-04	98.51	99.10	97.59	97.72	290278
2022-08-05	97.73	98.58	97.23	97.88	571721
2022-08-08	98.38	98.91	98.00	98.15	329349
2022-08-09	98.66	100.23	98.55	100.16	509634
2022-08-10	101.53	102.00	101.17	101.59	392119
2022-08-11	102.00	102.00	101.28	101.55	527101
2022-08-12	101.91	103.30	101.91	103.26	362661
2022-08-15	102.43	103.28	102.30	102.82	317974
2022-08-16	102.10	103.89	102.10	103.52	425251
2022-08-17	102.70	103.79	102.63	103.42	387149
2022-08-18	103.93	105.03	103.74	105.02	309792
2022-08-19	104.63	104.81	103.28	103.97	352274
2022-08-22	102.92	102.92	100.85	100.96	455472
2022-08-23	101.24	101.45	100.26	100.29	282148
2022-08-24	100.28	100.85	99.54	100.62	264701
2022-08-25	101.17	101.77	100.69	101.19	287774
2022-08-26	101.08	101.66	98.73	98.76	323387
2022-08-29	97.94	98.47	97.27	97.94	492913
2022-08-30	97.92	98.26	97.26	97.83	300302
2022-08-31	98.51	98.51	97.07	97.19	460733
2022-09-01	96.79	97.59	96.23	97.51	395023
2022-09-02	98.47	99.15	96.41	96.79	549793
2022-09-06	98.00	98.42	97.00	97.48	401961
2022-09-07	97.04	99.90	97.04	99.80	413779
2022-09-08	99.32	101.99	99.12	100.92	645161
2022-09-09	101.57	103.53	101.30	102.75	689295
2022-09-12	103.29	103.79	102.71	103.50	390193
2022-09-13	101.74	103.00	101.74	101.97	581841
2022-09-14	102.00	102.55	100.28	101.17	541804
2022-09-15	101.17	102.49	100.65	101.78	680444
2022-09-16	101.43	102.64	100.75	102.26	1161772
2022-09-19	101.41	103.45	101.41	103.40	536415
2022-09-20	103.05	103.91	102.67	103.65	836510
2022-09-21	104.03	105.47	103.48	103.74	996689
2022-09-22	104.25	104.61	102.17	102.80	804008
2022-09-23	101.84	102.35	98.44	99.95	951983
2022-09-26	99.30	100.09	98.32	99.04	753358
2022-09-27	99.98	100.14	97.83	98.49	493300
2022-09-28	98.72	101.52	98.41	100.93	560419
2022-09-29	100.45	100.84	99.48	100.24	427449
2022-09-30	100.62	101.80	99.59	99.70	509157
2022-10-03	101.17	102.49	99.36	102.09	577117
2022-10-04	102.90	106.94	102.90	106.66	813821
2022-10-05	105.47	106.99	105.47	106.31	411702
2022-10-06	105.87	107.01	105.87	106.66	447947
2022-10-07	106.52	106.52	104.95	105.98	432045
2022-10-10	106.46	107.48	106.16	107.21	388945
2022-10-11	106.68	108.43	106.17	106.69	363040
2022-10-12	106.71	108.42	106.04	106.84	453175
2022-10-13	105.57	111.09	105.00	110.30	691400
2022-10-14	111.14	112.14	108.44	109.04	638866
2022-10-17	111.00	111.60	109.89	110.64	499076
2022-10-18	112.71	113.49	112.03	113.35	582544
2022-10-19	113.13	114.34	112.21	112.56	742099
2022-10-20	112.24	112.54	109.51	109.80	489168
2022-10-21	110.24	113.58	110.08	113.50	581052
2022-10-24	113.81	115.35	113.81	115.07	654821
2022-10-25	114.53	115.63	113.69	114.64	669806
2022-10-26	115.17	115.70	114.11	114.36	623004
2022-10-27	115.06	116.56	111.59	111.91	808459
2022-10-28	111.65	114.00	111.31	113.71	1135787
2022-10-31	113.72	115.84	113.41	115.52	765021
2022-11-01	116.00	116.00	113.22	114.20	652556
2022-11-02	113.85	114.99	112.22	112.26	795955
2022-11-03	110.83	112.83	109.92	112.32	442218
2022-11-04	113.59	115.00	112.55	113.99	569105
2022-11-07	114.71	114.71	112.82	113.44	526547
2022-11-08	113.35	114.01	112.28	113.41	613625
2022-11-09	112.92	114.08	112.06	112.50	367940
2022-11-10	115.18	115.53	113.44	113.85	691273
2022-11-11	114.63	114.83	109.62	109.71	697790
2022-11-14	109.69	111.65	109.47	110.64	621672
2022-11-15	111.62	113.54	111.02	112.64	663743
2022-11-16	112.98	114.08	111.98	112.66	495838
2022-11-17	111.72	112.93	111.40	112.88	469475
2022-11-18	114.35	115.46	113.14	113.72	1761999
2022-11-21	113.72	115.99	113.69	115.09	541804
2022-11-22	115.89	117.31	115.48	116.28	601236
2022-11-23	115.71	117.04	115.43	116.77	346154
2022-11-25	117.00	117.91	117.00	117.30	170751
2022-11-28	116.56	117.33	115.80	116.13	474430
2022-11-29	115.92	117.57	115.92	117.30	484031
2022-11-30	116.83	120.45	116.13	119.96	1114248
2022-12-01	120.61	120.96	119.23	120.41	671175
2022-12-02	119.61	122.12	119.61	121.14	604058
2022-12-05	120.09	120.33	118.38	118.79	435550
2022-12-06	118.76	119.74	117.93	119.21	472271
2022-12-07	118.96	120.18	118.77	119.13	409911
2022-12-08	120.01	120.10	116.96	117.61	439152
2022-12-09	117.16	118.04	116.04	116.52	363985
2022-12-12	116.50	117.42	115.75	117.39	409122
2022-12-13	118.73	118.73	115.83	116.79	957251
2022-12-14	117.10	119.65	117.10	118.08	964834
2022-12-15	116.92	117.66	115.94	116.25	686959
2022-12-16	114.84	116.97	114.79	116.50	2200983
2022-12-19	116.79	119.18	116.79	117.86	874042
2022-12-20	118.52	119.53	117.60	118.19	471171
2022-12-21	118.30	120.85	118.30	120.49	483652
2022-12-22	120.02	120.18	117.56	118.41	410238
2022-12-23	118.57	120.17	118.57	120.14	206647
2022-12-27	120.14	121.09	120.14	120.70	275052
2022-12-28	121.05	121.21	119.79	119.84	275006
2022-12-29	120.17	121.16	119.74	120.70	345061
2022-12-30	120.45	121.25	120.13	120.55	476601
2023-01-03	120.26	120.97	118.92	119.59	717435
2023-01-04	120.08	120.90	119.33	119.80	744061
2023-01-05	119.09	120.86	119.09	120.19	615463
2023-01-06	121.63	123.69	121.52	123.37	541426
2023-01-09	122.51	123.15	119.99	120.28	627398
2023-01-10	120.30	122.42	120.04	121.53	410991
2023-01-11	121.39	122.68	121.15	121.94	425353
2023-01-12	121.92	123.85	121.35	121.38	502411
2023-01-13	120.54	121.89	119.73	121.28	642472
2023-01-17	121.46	121.67	120.10	120.56	431827
2023-01-18	120.47	120.78	118.57	118.63	463687
2023-01-19	118.27	118.69	116.68	117.32	618778
2023-01-20	117.75	118.03	116.59	117.42	559681
2023-01-23	117.27	118.70	116.68	117.65	486433
2023-01-24	117.78	119.49	116.66	119.43	425596
2023-01-25	118.88	120.83	118.88	120.74	390880
2023-01-26	120.88	121.36	120.05	121.32	252600
2023-01-27	121.22	121.22	119.64	119.65	276533
2023-01-30	119.41	121.02	119.24	119.86	421748
2023-01-31	119.87	120.85	118.55	120.85	629721
2023-02-01	120.12	121.85	119.79	120.20	1056083
2023-02-02	123.01	123.41	116.51	116.75	1120071
2023-02-03	116.64	120.18	116.64	120.16	826162
2023-02-06	120.18	121.67	119.89	121.49	493904
2023-02-07	120.83	122.16	120.26	121.71	604559
2023-02-08	121.21	122.75	121.08	121.74	399443
2023-02-09	122.36	123.52	120.07	120.15	354432
2023-02-10	120.30	121.53	120.15	121.53	388674
2023-02-13	121.53	123.00	121.53	122.75	306626
2023-02-14	122.33	122.53	120.63	120.69	346353
2023-02-15	121.18	121.45	120.49	121.04	363334
2023-02-16	120.61	122.55	120.61	121.54	261183
2023-02-17	121.66	122.95	121.46	122.93	425508
2023-02-21	122.87	122.87	120.47	120.79	416601
2023-02-22	120.03	121.53	119.95	120.49	377249
2023-02-23	121.10	122.10	120.26	120.48	275875
2023-02-24	120.39	122.69	120.13	122.03	373271
2023-02-27	122.34	123.29	120.22	120.91	553365
2023-02-28	121.43	122.14	120.73	121.69	670151
2023-03-01	120.89	123.41	120.89	121.66	568808
2023-03-02	120.92	121.09	119.90	120.81	523040
2023-03-03	121.00	121.17	120.06	120.58	438544
2023-03-06	120.71	121.95	120.48	120.73	579970
2023-03-07	120.92	121.71	119.28	120.02	578897
2023-03-08	120.01	120.60	117.01	118.40	477568
2023-03-09	119.05	119.20	115.93	116.21	526256
2023-03-10	115.20	116.16	113.59	113.97	578159
2023-03-13	111.27	111.27	106.50	106.78	675527
2023-03-14	109.30	111.38	108.79	111.02	909642
2023-03-15	107.49	108.88	106.01	107.62	716994
2023-03-16	106.38	109.90	105.53	108.79	743141
2023-03-17	107.72	107.72	104.35	105.05	1183165
2023-03-20	106.19	108.45	106.04	107.55	547550
2023-03-21	110.11	111.09	109.61	109.89	543517
2023-03-22	109.66	110.54	106.95	107.04	599602
2023-03-23	106.86	107.79	105.84	106.36	529096
2023-03-24	104.99	106.72	104.55	106.69	323140
2023-03-27	108.60	109.03	107.89	108.51	410562
2023-03-28	107.89	108.98	107.79	108.78	408963
2023-03-29	109.94	110.80	109.00	109.24	503276
2023-03-30	109.71	110.12	109.02	109.36	460593
2023-03-31	109.96	110.20	109.12	110.02	476557
2023-04-03	109.89	111.09	109.24	109.47	705669
2023-04-04	110.43	110.43	106.00	107.40	676039
2023-04-05	106.43	108.41	106.20	108.25	635800
2023-04-06	108.11	109.05	107.23	107.74	667556
2023-04-10	107.75	108.68	107.01	108.15	523994
2023-04-11	108.21	108.67	107.10	107.37	953022
2023-04-12	107.53	108.42	106.87	107.33	905109
2023-04-13	107.36	107.82	106.01	107.15	877778
2023-04-14	107.49	108.30	106.46	107.28	689759
2023-04-17	107.03	108.97	106.25	108.94	753303
2023-04-18	109.04	110.11	108.53	109.69	536680
2023-04-19	109.83	110.09	108.83	109.73	736366
2023-04-20	109.94	110.50	109.04	109.70	484372
2023-04-21	109.48	109.52	107.08	107.62	526526
2023-04-24	107.19	108.32	106.92	107.31	422867
2023-04-25	106.54	107.14	105.77	106.22	448655
2023-04-26	105.56	106.47	104.57	105.31	471039
2023-04-27	105.39	107.55	105.39	107.30	546590
2023-04-28	106.83	108.77	106.69	108.52	533114
2023-05-01	108.20	109.58	107.85	109.01	540885
2023-05-02	108.56	108.56	105.98	107.47	361428
2023-05-03	108.25	109.23	106.21	106.22	625570
2023-05-04	106.35	107.13	102.23	105.85	865210
2023-05-05	107.45	108.69	107.02	108.29	618316
2023-05-08	108.99	109.26	108.04	108.29	346758
2023-05-09	107.89	109.72	107.25	108.67	883001
2023-05-10	109.03	109.03	107.13	107.79	536965
2023-05-11	107.12	107.98	106.87	107.83	487142
2023-05-12	108.46	108.46	106.49	107.10	300105
2023-05-15	107.77	108.17	107.32	107.58	398641
2023-05-16	107.23	107.61	106.04	106.29	402377
2023-05-17	106.76	108.54	106.76	107.93	439698
2023-05-18	107.68	109.20	107.46	108.89	407745
2023-05-19	109.78	109.99	107.97	108.28	433064
2023-05-22	108.28	108.98	107.46	108.38	395662
2023-05-23	108.12	108.68	107.30	107.45	372237
2023-05-24	107.00	107.02	105.90	105.96	406050
2023-05-25	105.75	106.27	104.88	105.45	449716
2023-05-26	105.43	105.98	104.95	105.24	566880
2023-05-30	105.02	105.55	104.14	105.14	514112
2023-05-31	104.64	105.24	103.08	103.18	756783
2023-06-01	103.73	104.26	103.35	103.78	643808
2023-06-02	104.93	107.26	104.81	107.04	440979
2023-06-05	107.00	106.81	105.69	107.04	349448
2023-06-06	106.26	107.04	105.94	106.74	373801
2023-06-07	106.71	108.53	105.98	108.18	551494
2023-06-08	107.72	108.16	106.98	107.60	775220
2023-06-09	107.60	108.12	107.12	107.93	312536
2023-06-12	107.83	108.72	107.74	108.26	538257
2023-06-13	108.15	109.86	107.98	109.64	442782
2023-06-14	109.64	110.30	106.68	107.00	426541
2023-06-15	106.92	108.40	106.70	108.32	393374
2023-06-16	108.25	108.86	107.59	108.01	877868
2023-06-20	107.68	107.76	106.49	106.74	413688
2023-06-21	106.43	107.40	105.63	106.84	414587
2023-06-22	107.02	107.10	106.04	106.40	472896
2023-06-23	105.74	106.85	105.36	106.28	696642
2023-06-26	106.33	107.26	105.59	107.02	487940
2023-06-27	107.35	108.42	107.20	108.24	906072
2023-06-28	107.93	108.11	107.00	107.45	583081
2023-06-29	107.77	109.12	107.77	108.95	419949
2023-06-30	109.36	110.09	108.62	109.40	577159
2023-07-03	108.85	110.62	108.56	110.26	194857
2023-07-05	109.06	109.86	108.36	109.64	503654
2023-07-06	109.26	110.98	108.67	110.95	662118
2023-07-07	111.16	112.75	111.16	111.66	553868
2023-07-10	111.52	112.37	110.93	111.76	424147
2023-07-11	112.02	112.73	112.02	112.31	351215
2023-07-12	112.80	113.29	111.29	111.51	336415
2023-07-13	110.69	111.46	110.27	110.27	575884
2023-07-14	110.62	110.62	109.26	109.86	385326
2023-07-17	109.84	111.58	109.84	110.92	343727
2023-07-18	111.06	112.87	111.06	112.31	541666
2023-07-19	111.62	112.74	111.62	112.44	397290
2023-07-20	113.27	114.73	112.95	114.67	480586
2023-07-21	114.84	114.98	113.90	114.69	375805
2023-07-24	114.70	115.49	114.45	114.51	362661
2023-07-25	114.47	114.56	113.91	114.08	387126
2023-07-26	114.00	115.30	113.83	114.00	407211
2023-07-27	114.00	114.58	110.70	111.13	797032
2023-07-28	112.77	112.95	110.94	112.19	494252
2023-07-31	112.21	113.02	111.65	112.17	419980
2023-08-01	112.17	112.67	111.33	112.57	403251
2023-08-02	112.48	114.01	112.20	113.43	350463
2023-08-03	113.40	114.75	112.60	114.00	455322
2023-08-04	114.49	115.49	113.25	113.58	448856
2023-08-07	114.27	115.86	114.05	115.36	367399
2023-08-08	114.59	114.67	113.24	114.12	575616
2023-08-09	114.20	114.46	113.14	113.30	273285
2023-08-10	113.59	114.50	113.29	113.53	420505
2023-08-11	113.60	114.49	113.60	114.47	342424
2023-08-14	114.50	114.93	114.08	114.77	325892
2023-08-15	113.69	113.92	112.71	113.02	371295
2023-08-16	113.07	114.40	113.07	113.49	314097
2023-08-17	113.87	113.99	111.91	111.95	319356
2023-08-18	111.49	113.55	111.38	112.44	367267
2023-08-21	112.52	112.83	111.84	112.75	388248
2023-08-22	112.13	112.95	111.06	111.09	375008
2023-08-23	111.50	111.59	110.77	111.15	436938
2023-08-24	110.87	112.47	110.87	111.44	427223
2023-08-25	111.71	111.88	110.89	111.46	701640
2023-08-28	111.40	112.24	111.19	111.64	333456
2023-08-29	111.95	112.04	110.45	111.74	406747
2023-08-30	111.95	112.47	111.58	112.31	473245
2023-08-31	112.53	112.95	111.55	111.57	632765
2023-09-01	112.23	112.62	111.25	111.45	551054
2023-09-05	111.35	111.35	108.85	108.90	605024
2023-09-06	108.93	109.72	108.01	108.63	683145
2023-09-07	108.75	109.20	107.75	108.64	690867
2023-09-08	108.94	109.87	108.49	109.16	498790
2023-09-11	109.35	110.14	108.84	109.10	350366
2023-09-12	109.22	110.57	109.11	110.13	471431
2023-09-13	110.42	110.42	109.25	109.81	460516
2023-09-14	110.00	110.89	109.72	110.84	478899
2023-09-15	110.00	110.55	109.73	109.90	998109
2023-09-18	110.18	110.71	109.04	110.45	343396
2023-09-19	110.40	111.59	110.28	111.24	366567
2023-09-20	111.27	112.15	110.77	110.89	482861
2023-09-21	110.74	110.93	109.86	110.06	497897
2023-09-22	109.98	110.44	108.91	110.22	471448
2023-09-25	110.00	111.15	110.00	111.12	379696
2023-09-26	110.76	111.13	109.71	109.77	602002
2023-09-27	110.00	110.01	108.48	109.43	367247
2023-09-28	110.00	110.75	109.89	110.34	424611
2023-09-29	110.39	110.60	108.60	108.73	679519
2023-10-02	108.57	108.81	107.53	108.51	569182
2023-10-03	108.11	108.47	107.26	108.31	619992
2023-10-04	108.28	109.44	107.87	109.13	498093
2023-10-05	108.79	110.54	108.79	110.08	595212
2023-10-06	110.35	113.16	110.24	112.86	647636
2023-10-09	112.38	113.56	112.10	112.80	469756
2023-10-10	112.91	113.54	112.58	112.88	456492
2023-10-11	113.02	114.06	112.52	113.30	815126
2023-10-12	113.83	114.07	112.58	113.37	473456
2023-10-13	113.64	114.39	112.73	113.32	510778
2023-10-16	114.12	115.59	114.12	115.05	385320
2023-10-17	114.79	116.75	114.44	116.09	466011
2023-10-18	115.80	116.01	114.67	114.77	432900
2023-10-19	114.41	115.35	113.57	113.59	426727
2023-10-20	113.62	113.72	110.22	110.25	640670
2023-10-23	110.64	111.77	110.09	111.21	519771
2023-10-24	111.85	112.63	111.02	111.28	608901
2023-10-25	111.06	112.88	111.06	112.03	689598
2023-10-26	114.15	116.49	110.25	113.49	844263
2023-10-27	112.99	113.52	111.63	112.03	723735
2023-10-30	112.46	113.67	112.28	113.36	577070
2023-10-31	114.85	116.52	114.47	116.36	689985
2023-11-01	116.68	116.68	115.31	116.37	643339
2023-11-02	116.44	117.67	115.03	115.87	540237
2023-11-03	116.18	117.59	115.48	117.16	734808
2023-11-06	117.28	117.85	115.61	116.05	430200
2023-11-07	115.89	116.49	114.94	115.21	362329
2023-11-08	114.95	115.88	114.49	114.75	377150
2023-11-09	115.06	115.28	114.57	114.89	424440
2023-11-10	115.18	116.70	114.69	116.64	360067
2023-11-13	116.68	117.39	116.46	116.87	258963
2023-11-14	117.40	118.47	116.54	118.26	642711
2023-11-15	118.27	118.86	116.55	116.61	677687
2023-11-16	117.13	118.03	117.08	117.41	686799
2023-11-17	117.79	118.62	117.57	118.30	476463
2023-11-20	118.02	118.45	117.49	118.00	358163
2023-11-21	118.36	119.84	118.20	119.60	550434
2023-11-22	119.36	120.50	119.17	120.37	455252
2023-11-24	120.56	122.12	120.30	121.33	249311
2023-11-27	120.94	121.47	120.36	121.11	385557
2023-11-28	121.19	121.26	119.91	120.28	529783
2023-11-29	120.52	120.92	120.10	120.26	446629
2023-11-30	120.55	123.36	120.33	123.13	1704756
2023-12-01	122.46	123.74	122.05	123.34	548782
2023-12-04	123.03	125.02	122.73	124.57	508239
2023-12-05	124.36	124.75	123.53	123.93	383650
2023-12-06	124.52	124.81	122.83	123.12	550102
2023-12-07	123.37	123.52	121.64	122.25	1096707
2023-12-08	122.41	122.83	122.04	122.36	488693
2023-12-11	122.85	123.79	122.51	123.40	608898
2023-12-12	123.51	124.71	123.30	124.58	426976
2023-12-13	124.31	124.67	123.54	123.85	691601
2023-12-14	124.49	124.49	122.00	122.64	1253886
2023-12-15	121.85	122.63	121.17	121.94	1491265
2023-12-18	122.80	123.27	122.09	123.10	551103
2023-12-19	123.08	123.79	123.08	123.50	449114
2023-12-20	122.97	123.24	121.08	121.14	535373
2023-12-21	121.13	122.07	120.53	121.67	398067
2023-12-22	122.27	122.32	121.35	121.59	321412
2023-12-26	121.34	122.03	121.10	121.57	383656
2023-12-27	121.16	121.80	121.03	121.35	389590
2023-12-28	120.36	121.88	120.03	121.71	290267
2023-12-29	121.72	122.07	121.16	121.72	425221
2024-01-02	121.97	122.50	121.58	122.06	633541
2024-01-03	121.99	122.83	121.49	121.46	772171
2024-01-04	121.73	122.76	121.73	122.22	517848
2024-01-05	122.65	123.03	121.75	122.28	493520
2024-01-08	122.69	122.79	120.10	121.20	553224
2024-01-09	120.84	120.84	118.75	119.14	526758
2024-01-10	119.11	120.55	118.79	120.50	429294
2024-01-11	120.01	120.23	119.10	119.89	725426
2024-01-12	120.10	120.52	119.29	120.20	335481
2024-01-16	119.90	120.47	119.43	120.00	566506
2024-01-17	119.65	121.32	119.58	119.98	500751
2024-01-18	119.64	120.87	119.28	120.73	344626
2024-01-19	121.54	121.93	120.43	121.81	421200
2024-01-22	122.06	123.15	122.06	122.70	288399
2024-01-23	122.68	123.14	122.08	122.29	371083
2024-01-24	122.74	123.02	121.85	122.04	444486
2024-01-25	122.50	123.52	122.01	123.50	413923
2024-01-26	123.75	124.20	123.35	123.76	609753
2024-01-29	123.20	123.43	122.24	122.99	360253
2024-01-30	123.02	124.56	122.76	124.36	383999
2024-01-31	124.84	125.18	122.72	122.82	548474
2024-02-01	121.65	122.23	118.27	120.05	598863
2024-02-02	120.92	121.37	120.03	120.86	448193
2024-02-05	120.27	120.95	119.58	120.27	549138
2024-02-06	119.87	121.45	119.44	121.19	393957
2024-02-07	121.56	122.68	121.56	122.47	674908
2024-02-08	123.52	125.11	122.48	124.95	794140
2024-02-09	124.60	125.98	123.99	125.94	616668
2024-02-12	125.98	127.36	125.77	126.33	514158
2024-02-13	126.58	127.30	124.54	125.47	668336
2024-02-14	125.78	126.43	125.16	125.35	671048
2024-02-15	125.70	126.68	125.64	125.81	634871
2024-02-16	125.60	126.64	125.21	125.53	524284
2024-02-20	125.08	126.79	124.94	125.85	507978
2024-02-21	126.25	126.62	125.57	126.59	405018
2024-02-22	127.12	132.00	126.31	127.36	541645
2024-02-23	126.70	127.72	126.45	126.90	460647
2024-02-26	126.48	127.34	126.28	127.09	465780
2024-02-27	126.92	128.28	126.55	128.20	415046
2024-02-28	128.00	129.18	128.00	128.40	419665
2024-02-29	128.73	129.06	126.37	126.93	701975
2024-03-01	126.87	127.37	125.69	126.17	363511
2024-03-04	125.77	127.01	125.58	126.30	357580
2024-03-05	125.87	127.65	125.87	126.31	360936
2024-03-06	126.75	128.18	126.00	128.10	464532
2024-03-07	128.00	128.61	127.17	127.19	591633
2024-03-08	127.13	127.81	123.08	123.62	1238386
2024-03-11	123.19	124.65	123.00	123.89	825182
2024-03-12	123.93	124.80	123.47	124.35	621160
2024-03-13	124.50	124.72	117.64	119.08	1924145
2024-03-14	119.00	120.95	113.83	115.99	1628038
2024-03-15	114.32	117.28	114.32	116.03	2247721
2024-03-18	116.43	117.79	115.53	116.62	961736
2024-03-19	116.94	118.57	116.63	117.95	1152890
2024-03-20	117.55	118.63	117.55	117.89	831376
2024-03-21	117.95	117.96	115.00	115.84	1157460
2024-03-22	116.24	117.22	115.37	115.47	1215791
2024-03-25	115.47	117.20	115.47	116.42	926112
2024-03-26	116.24	117.45	116.03	116.48	1064612
2024-03-27	116.31	117.04	115.49	116.60	1234231
2024-03-28	116.91	117.25	115.70	116.37	1033765
2024-04-01	116.03	116.03	114.10	114.13	807517
2024-04-02	114.39	114.63	111.55	111.64	1739706
2024-04-03	111.59	112.63	108.42	110.66	2654175
2024-04-04	111.20	112.24	109.36	110.11	1442544
2024-04-05	110.05	110.05	108.37	108.45	1252011
2024-04-08	108.32	108.38	106.02	107.85	1701938
2024-04-09	108.35	108.89	107.27	107.61	1309081
2024-04-10	107.11	107.62	104.59	104.93	1784058
2024-04-11	98.48	98.58	38.95	49.17	36577524
2024-04-12	59.75	61.45	52.17	59.09	25735285
2024-04-15	59.06	60.98	55.51	55.81	6651876
2024-04-16	55.61	60.88	54.66	59.97	5219166
2024-04-17	60.16	64.36	60.16	63.23	5376346
2024-04-18	63.27	69.42	63.27	65.00	5595165
2024-04-19	65.46	67.66	64.50	66.74	3216779
2024-04-22	68.03	69.96	66.32	66.39	4118275
2024-04-23	67.50	76.87	66.25	75.76	9397872
2024-04-24	76.23	82.48	75.85	78.60	6469889
2024-04-25	77.30	78.60	74.00	75.54	4167645
2024-04-26	75.25	76.98	73.78	75.75	5993318
2024-04-29	77.00	79.74	75.80	78.09	4999163
2024-04-30	72.38	78.88	71.50	76.17	5119928
2024-05-01	75.50	80.18	75.48	79.48	2468982
2024-05-02	79.61	80.94	78.31	79.28	1751505
2024-05-03	79.30	80.00	76.67	77.55	1782004
2024-05-06	78.19	82.50	78.19	80.84	2320177
2024-05-07	80.75	85.40	79.93	85.16	3400788
2024-05-08	84.54	89.89	83.39	89.49	2917600
2024-05-09	89.03	91.39	86.85	86.88	3093547
2024-05-10	87.37	88.04	85.49	86.50	2007639
2024-05-13	86.93	87.63	84.71	85.14	1632716
2024-05-14	84.30	89.92	84.07	88.56	2005689
2024-05-15	88.62	88.62	86.97	87.78	1542700
2024-05-16	88.35	88.65	82.82	83.94	2370111
2024-05-17	84.94	86.45	83.43	86.07	2300674
2024-05-20	86.31	86.91	84.59	86.01	1274118
2024-05-21	84.49	84.59	80.87	83.33	1924470
2024-05-22	83.33	86.03	82.47	85.60	2031062
2024-05-23	84.87	84.87	80.40	80.55	1982771
2024-05-24	80.76	81.99	80.31	81.74	1410898
2024-05-28	81.34	84.35	80.61	83.96	1674152
2024-05-29	83.17	83.49	80.52	82.37	1255935
2024-05-30	82.99	83.75	82.17	82.27	1253805
2024-05-31	82.50	83.49	81.32	82.76	8264301
2024-06-03	83.21	84.36	82.10	82.48	1482243
2024-06-04	82.07	83.22	81.07	81.81	1700873
2024-06-05	82.00	83.96	81.35	83.55	1202422
2024-06-06	83.47	83.83	80.25	81.24	1959279
2024-06-07	80.89	82.00	79.78	81.33	1190078
2024-06-10	80.92	82.00	80.27	81.62	1201656
2024-06-11	80.72	81.29	79.74	80.63	1477459
2024-06-12	80.97	82.49	80.35	81.11	1720789
2024-06-13	80.42	80.52	78.88	79.71	1244566
2024-06-14	78.74	79.78	76.55	77.89	1466160
2024-06-17	78.32	80.58	77.94	79.92	1047511
2024-06-18	79.55	80.50	79.38	80.40	1204868
2024-06-20	80.39	82.97	80.01	82.57	1262628
2024-06-21	82.24	84.10	81.89	83.06	3054585
2024-06-24	83.29	84.65	83.29	83.69	1344397
2024-06-25	83.40	84.04	82.87	83.51	1302637
2024-06-26	83.04	83.26	81.64	83.21	676679
2024-06-27	82.82	83.01	81.25	82.24	923753
2024-06-28	82.65	83.65	81.77	82.28	2087413
2024-07-01	83.10	84.46	82.75	82.83	953138
2024-07-02	82.54	83.47	82.54	83.08	914132
2024-07-03	83.40	84.29	82.33	82.20	658457
2024-07-05	81.62	82.41	80.50	81.48	1661615
2024-07-08	81.93	82.39	80.58	80.92	661858
2024-07-09	81.06	82.63	80.36	81.91	618705
2024-07-10	82.04	83.32	81.64	83.13	701201
2024-07-11	83.49	85.80	83.38	85.23	746082
2024-07-12	85.82	86.78	85.15	86.04	636365
2024-07-15	86.02	87.44	85.86	86.81	579338
2024-07-16	87.11	89.21	87.11	88.51	1077148
2024-07-17	88.61	90.20	88.44	88.93	1400877
2024-07-18	88.86	90.82	88.12	88.20	943278
2024-07-19	88.23	89.20	87.33	88.26	639441
2024-07-22	90.15	91.08	88.76	88.98	1207631
2024-07-23	88.75	90.11	88.75	89.56	578573
2024-07-24	89.69	90.38	88.17	88.28	958552
2024-07-25	94.01	94.01	87.59	89.08	1206858
2024-07-26	90.31	90.83	89.17	90.69	998446
2024-07-29	91.35	93.63	91.35	92.07	1027130
2024-07-30	92.36	94.82	92.25	94.46	1094481
2024-07-31	94.19	94.59	92.74	92.74	815159
2024-08-01	93.40	94.76	92.33	92.95	759914
2024-08-02	91.44	91.52	89.30	90.91	937317
2024-08-05	88.70	89.30	86.10	88.63	968757
2024-08-06	88.76	89.76	87.88	88.98	827361
2024-08-07	89.73	91.50	88.75	88.81	772796
2024-08-08	89.13	91.42	89.13	91.31	777051
2024-08-09	91.53	93.34	91.16	92.02	851677
2024-08-12	92.49	93.12	91.26	91.50	684910
2024-08-13	91.80	93.32	91.68	93.18	829703
2024-08-14	93.45	95.47	93.09	93.97	1011025
2024-08-15	95.26	97.25	95.09	95.96	1188543
2024-08-16	96.11	97.42	96.11	96.89	1010742
2024-08-19	96.73	98.54	96.73	98.14	797014
2024-08-20	97.80	98.12	97.13	97.27	730402
2024-08-21	97.55	98.11	97.24	97.53	644288
2024-08-22	97.63	99.27	97.48	98.95	769144
2024-08-23	99.63	101.98	99.57	100.84	897905
2024-08-26	101.26	103.31	101.07	102.17	1004216
2024-08-27	103.47	103.55	101.57	101.89	873246
2024-08-28	101.97	103.74	101.42	103.54	837216
2024-08-29	104.04	105.66	103.54	105.22	863979
2024-08-30	105.55	105.72	104.23	105.05	965933
2024-09-03	104.57	105.60	103.70	105.18	1180390
2024-09-04	105.10	107.14	104.68	105.55	869310
2024-09-05	106.46	106.46	104.21	104.58	772844
2024-09-06	104.52	105.27	102.04	102.54	1173984
2024-09-09	102.79	104.25	101.88	103.36	855245
2024-09-10	103.54	103.54	101.82	102.21	827320
2024-09-11	101.89	102.25	99.04	101.34	778136
2024-09-12	101.20	102.46	100.21	102.28	836384
2024-09-13	102.99	103.83	102.40	103.80	850920
2024-09-16	104.58	107.10	104.46	106.20	790411
2024-09-17	106.47	107.11	105.96	106.18	888906
2024-09-18	106.16	108.00	105.94	106.65	813165
2024-09-19	107.65	108.70	105.99	107.25	718266
2024-09-20	106.82	107.92	106.23	106.26	2836838
2024-09-23	106.75	108.26	106.31	107.69	794979
2024-09-24	107.44	108.61	107.06	108.12	649954
2024-09-25	108.30	109.20	107.74	108.41	696158
2024-09-26	108.84	109.72	108.57	109.60	638312
2024-09-27	109.59	109.59	103.02	104.40	1351217
2024-09-30	104.65	106.66	103.39	105.91	929154
2024-10-01	105.75	105.75	103.54	103.71	712427
2024-10-02	105.00	105.80	104.54	105.20	579413
2024-10-03	104.20	104.92	103.20	104.61	488789
2024-10-04	105.50	106.82	105.29	106.52	466237
2024-10-07	106.02	106.26	103.40	103.49	512742
2024-10-08	104.44	104.71	103.63	104.16	371671
2024-10-09	105.50	107.67	104.69	107.20	534009
2024-10-10	107.20	107.96	105.72	106.43	367012
2024-10-11	107.74	109.72	107.56	107.78	516030
2024-10-14	107.97	109.14	107.95	108.78	408304
2024-10-15	109.74	111.59	109.21	110.80	637613
2024-10-16	111.01	112.70	110.15	110.87	407815
2024-10-17	111.32	111.32	108.14	109.05	692860
2024-10-18	109.43	109.99	108.21	109.72	510029
2024-10-21	109.49	110.46	109.02	110.24	602061
2024-10-22	109.91	111.46	109.39	111.07	482041
2024-10-23	110.57	111.34	109.89	110.86	655495
2024-10-24	115.00	116.74	109.27	109.39	1242633
2024-10-25	109.74	109.74	104.15	105.15	1135956
2024-10-28	105.84	107.47	105.22	105.48	921400
2024-10-29	105.60	107.76	105.60	106.93	586094
2024-10-30	106.93	108.07	106.59	107.00	427804
2024-10-31	106.21	107.27	105.59	105.60	441845
2024-11-01	105.32	106.49	103.73	104.02	580778
2024-11-04	104.29	105.10	103.14	103.49	470063
2024-11-05	103.38	104.55	102.02	104.38	383657
2024-11-06	109.92	112.58	109.92	111.00	815105
2024-11-07	110.60	111.41	107.50	108.60	769371
2024-11-08	109.50	110.35	108.64	109.20	482521
2024-11-11	110.82	112.90	108.94	109.03	786518
2024-11-12	108.71	112.94	108.71	110.35	719906
2024-11-13	109.99	111.34	108.75	110.07	506091
2024-11-14	110.70	110.83	108.16	109.01	416899
2024-11-15	109.54	110.26	108.03	109.20	451458
2024-11-18	112.88	113.16	109.50	109.75	523458
2024-11-19	108.13	109.77	107.84	109.32	424326
2024-11-20	109.72	110.33	107.89	108.76	340077
2024-11-21	109.62	109.79	108.21	108.99	553500
2024-11-22	108.56	111.84	108.56	110.48	582189
2024-11-25	111.85	112.12	110.65	111.38	543096
2024-11-26	111.12	112.25	109.82	111.43	388019
2024-11-27	111.50	112.31	110.97	111.70	364323
2024-11-29	111.97	112.41	110.65	111.24	311572
2024-12-02	111.68	111.92	109.38	110.04	609521
2024-12-03	110.60	110.73	108.51	109.49	576718
2024-12-04	108.74	109.89	100.27	106.05	1773104
2024-12-05	108.49	108.49	105.30	106.61	949962
2024-12-06	106.63	106.63	102.99	104.76	858981
2024-12-09	104.20	105.87	103.00	104.26	1096420
2024-12-10	104.26	104.34	100.62	103.65	787202
2024-12-11	104.35	105.43	102.44	105.07	716965
2024-12-12	105.79	107.18	104.24	104.51	608396
2024-12-13	104.54	105.84	103.71	105.42	697102
2024-12-16	105.11	107.57	104.58	106.78	904413
2024-12-17	105.60	107.24	105.24	105.78	931674
2024-12-18	105.54	106.43	103.88	104.43	1225842
2024-12-19	104.85	106.64	104.06	105.91	1106983
2024-12-20	106.00	110.24	105.46	109.39	2626118
2024-12-23	108.85	109.66	108.21	109.58	709813
2024-12-24	109.33	110.92	108.64	110.69	251776
2024-12-26	110.03	111.17	109.04	110.85	348378
2024-12-27	109.93	110.50	108.42	109.50	355971
2024-12-30	108.32	111.06	107.25	109.95	657781
2024-12-31	110.89	111.58	110.36	111.52	539019
2025-01-02	111.53	113.12	110.54	112.24	752324
2025-01-03	112.63	112.66	110.92	111.27	644142
2025-01-06	111.31	113.89	111.00	111.20	700934
2025-01-07	112.21	113.25	110.43	111.49	571226
2025-01-08	112.47	114.49	110.99	114.12	734107
2025-01-10	112.78	113.47	111.43	112.42	772562
2025-01-13	111.76	113.35	111.48	112.94	557754
2025-01-14	113.60	114.73	113.10	114.03	417115
2025-01-15	115.01	116.54	114.54	116.18	437133
2025-01-16	116.24	117.41	115.25	117.24	351027
2025-01-17	117.38	118.91	116.49	118.30	418804
2025-01-21	118.76	121.10	118.55	119.55	542176
2025-01-22	119.29	121.68	117.76	120.53	641641
2025-01-23	119.92	120.05	118.01	118.37	455445
2025-01-24	118.41	119.99	118.21	119.34	406596
2025-01-27	120.04	121.50	119.51	120.85	339733
2025-01-28	121.33	123.05	120.83	121.61	512114
2025-01-29	122.00	123.63	121.63	121.95	496302
2025-01-30	122.86	123.27	121.72	122.30	379584
2025-01-31	121.42	124.27	121.42	122.09	664103
2025-02-03	121.17	122.83	120.24	122.43	723473
2025-02-04	120.93	123.50	120.86	122.41	591367
2025-02-05	122.41	123.52	121.69	123.07	587382
2025-02-06	124.11	124.11	117.12	119.97	910480
2025-02-07	120.46	123.95	120.05	123.47	958135
2025-02-10	123.11	123.64	121.82	122.25	450374
2025-02-11	122.15	122.98	120.84	121.45	708971
2025-02-12	121.80	121.97	119.60	121.47	514689
2025-02-13	121.48	123.64	120.52	123.54	620593
2025-02-14	123.49	124.01	121.70	121.84	526009
2025-02-18	121.68	123.95	121.41	123.85	567750
2025-02-19	123.96	125.04	122.89	124.02	767322
2025-02-20	123.48	125.43	122.92	124.27	523623
2025-02-21	124.48	124.93	122.04	122.59	626729
2025-02-24	123.53	123.53	121.74	122.72	523852
2025-02-25	122.81	124.36	122.09	123.48	589510
2025-02-26	123.27	124.65	121.80	121.93	666523
2025-02-27	122.55	124.94	122.52	124.18	573365
2025-02-28	125.00	127.82	124.29	127.43	1006499
2025-03-03	128.34	131.39	127.42	128.59	872994
2025-03-04	127.27	127.58	123.85	124.15	941856
2025-03-05	124.25	126.93	124.14	126.22	604976
2025-03-06	124.76	126.14	123.02	124.43	476473
2025-03-07	124.19	126.27	123.12	125.49	753449
2025-03-10	123.65	125.26	121.81	122.58	693408
2025-03-11	122.83	124.25	121.75	123.53	306415

Explore More About GL

Coins representing dividend payouts and trends

GL Dividend History

Discover Globe Life Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

Benjamin Franklin on a $100 bill representing value division in stock split history

GL Stock Split History

Discover Globe Life Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

GL Historical Prices

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

Web Analytics