KRC Historical Prices

Summary

Key Stock Metrics

27.07

(April 9, 2025)

52-Week Low

43.78

(October 18, 2024)

52-Week High

90.15

(February 5, 2007)

All-Time High

34.79

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-01-30	25.38	25.38	25.00	25.25	830000
1997-01-31	25.38	25.63	25.13	25.63	411300
1997-02-03	25.88	25.88	25.25	25.63	279500
1997-02-04	25.25	25.38	24.75	25.25	421200
1997-02-05	25.25	25.63	25.13	25.25	153500
1997-02-06	25.13	25.25	25.13	25.13	224900
1997-02-07	25.13	25.50	25.13	25.25	174200
1997-02-10	25.25	25.50	25.25	25.25	158900
1997-02-11	25.25	25.38	25.25	25.25	96400
1997-02-12	25.00	25.13	24.63	25.00	623200
1997-02-13	25.00	25.13	24.88	25.00	227000
1997-02-14	25.00	25.25	25.00	25.13	111700
1997-02-18	25.00	25.13	24.88	24.88	118000
1997-02-19	25.13	25.25	25.00	25.25	143200
1997-02-20	25.13	25.38	25.13	25.25	116700
1997-02-21	25.25	25.63	25.13	25.63	225600
1997-02-24	25.50	26.38	25.50	26.25	252000
1997-02-25	26.38	26.75	26.38	26.38	142900
1997-02-26	26.13	26.25	25.75	26.00	173600
1997-02-27	26.00	26.13	25.63	25.75	206700
1997-02-28	26.00	26.25	26.00	26.25	165900
1997-03-03	26.00	26.25	26.00	26.13	56500
1997-03-04	26.00	26.63	25.88	26.50	128200
1997-03-05	26.50	26.75	26.38	26.50	27900
1997-03-06	26.50	26.50	26.25	26.25	13900
1997-03-07	26.25	26.50	26.25	26.38	58500
1997-03-10	26.38	27.00	26.38	27.00	114300
1997-03-11	27.00	27.25	27.00	27.25	106400
1997-03-12	27.13	28.00	27.13	27.75	122700
1997-03-13	27.75	28.38	27.63	28.13	183500
1997-03-14	28.00	28.13	27.88	27.88	87800
1997-03-17	28.00	28.00	27.38	27.88	200500
1997-03-18	27.75	27.75	27.50	27.50	66600
1997-03-19	27.63	27.63	26.50	26.50	31200
1997-03-20	26.50	26.63	26.38	26.38	36900
1997-03-21	26.38	26.75	26.25	26.63	49800
1997-03-24	26.75	26.88	26.63	26.88	22700
1997-03-25	26.88	27.25	26.75	27.25	66200
1997-03-26	27.38	27.75	27.25	27.75	44400
1997-03-27	27.63	27.75	27.38	27.38	29600
1997-03-31	27.50	27.50	26.63	26.63	64900
1997-04-01	26.63	26.75	26.63	26.63	41000
1997-04-02	26.63	26.75	25.25	25.63	60500
1997-04-03	25.50	25.50	25.00	25.00	123100
1997-04-04	25.13	25.13	25.00	25.00	140400
1997-04-07	25.25	25.25	24.63	24.63	27600
1997-04-08	24.75	24.75	24.00	24.00	202200
1997-04-09	24.13	24.38	23.75	24.25	277600
1997-04-10	24.38	24.38	24.00	24.13	81500
1997-04-11	24.13	24.13	23.63	23.88	35000
1997-04-14	23.63	24.00	23.63	24.00	63700
1997-04-15	24.00	24.00	23.50	23.50	120700
1997-04-16	23.38	24.00	23.38	24.00	26400
1997-04-17	24.00	24.13	23.75	23.75	76400
1997-04-18	23.75	24.25	23.75	24.25	97200
1997-04-21	24.38	24.38	24.13	24.13	204700
1997-04-22	24.25	24.25	24.13	24.13	24700
1997-04-23	24.00	24.00	23.50	23.88	29600
1997-04-24	23.75	24.00	23.75	23.75	112800
1997-04-25	23.75	23.75	23.50	23.63	40900
1997-04-28	23.50	23.50	23.00	23.13	116800
1997-04-29	23.38	23.63	23.38	23.63	16600
1997-04-30	23.63	23.63	23.50	23.50	26500
1997-05-01	23.38	23.38	22.88	23.25	61600
1997-05-02	23.25	23.88	23.25	23.63	205800
1997-05-05	23.88	24.00	23.75	24.00	20100
1997-05-06	24.00	24.13	24.00	24.13	38000
1997-05-07	24.13	24.13	24.00	24.13	11400
1997-05-08	24.13	24.13	23.88	23.88	38500
1997-05-09	24.00	25.00	24.00	25.00	44000
1997-05-12	25.00	25.13	25.00	25.00	29600
1997-05-13	24.88	25.00	24.75	24.88	52700
1997-05-14	25.13	25.25	25.00	25.25	77400
1997-05-15	25.13	25.13	24.88	24.88	30200
1997-05-16	24.63	24.75	24.00	24.25	60400
1997-05-19	23.88	24.13	23.88	24.13	104300
1997-05-20	23.63	23.88	23.63	23.88	52000
1997-05-21	23.75	23.75	23.25	23.38	56900
1997-05-22	23.38	23.63	23.25	23.25	81300
1997-05-23	23.25	24.00	23.25	23.88	22100
1997-05-27	23.88	23.88	23.50	23.75	81700
1997-05-28	23.75	24.00	23.63	24.00	63400
1997-05-29	23.75	23.75	23.63	23.75	60500
1997-05-30	23.63	24.00	23.63	24.00	35600
1997-06-02	23.88	24.00	23.88	23.88	8200
1997-06-03	24.00	24.13	23.88	24.00	71800
1997-06-04	24.00	24.00	23.88	24.00	71000
1997-06-05	23.88	24.13	23.88	24.13	5500
1997-06-06	24.13	24.63	24.00	24.25	18900
1997-06-09	24.00	24.25	24.00	24.13	40000
1997-06-10	24.13	24.13	24.00	24.13	8900
1997-06-11	24.00	24.13	24.00	24.00	20900
1997-06-12	24.00	24.25	23.88	24.13	41100
1997-06-13	24.00	24.38	23.88	24.38	179500
1997-06-16	24.13	24.50	24.13	24.38	107400
1997-06-17	24.25	24.75	24.25	24.63	33900
1997-06-18	24.50	24.50	24.38	24.50	27400
1997-06-19	24.38	24.63	24.25	24.50	89900
1997-06-20	24.75	25.25	24.63	25.13	48900
1997-06-23	25.38	25.63	25.13	25.13	42300
1997-06-24	25.38	25.50	25.13	25.50	53200
1997-06-25	25.50	26.00	25.50	25.88	102800
1997-06-26	25.63	25.63	25.13	25.38	212500
1997-06-27	25.63	25.75	25.50	25.50	101800
1997-06-30	25.63	25.63	25.13	25.25	351700
1997-07-01	25.13	25.13	24.50	24.63	183100
1997-07-02	24.50	24.50	24.00	24.00	84900
1997-07-03	24.13	24.69	24.13	24.50	19200
1997-07-07	24.50	25.13	24.50	25.13	233600
1997-07-08	25.13	25.38	24.63	24.63	142200
1997-07-09	24.63	25.38	24.63	25.13	65800
1997-07-10	25.25	25.38	24.69	25.38	10200
1997-07-11	25.13	25.94	25.13	25.81	68800
1997-07-14	25.81	26.75	25.81	26.75	45600
1997-07-15	26.69	26.94	26.69	26.88	73900
1997-07-16	27.00	27.31	26.75	26.75	74400
1997-07-17	26.75	26.88	26.19	26.31	40000
1997-07-18	26.19	26.56	26.19	26.56	72400
1997-07-21	26.50	26.50	25.94	26.13	24700
1997-07-22	26.00	26.25	26.00	26.19	28300
1997-07-23	26.19	26.25	25.81	25.81	41300
1997-07-24	25.88	26.13	25.75	26.06	45600
1997-07-25	26.00	26.00	25.69	25.75	68600
1997-07-28	25.88	25.88	25.31	25.31	80600
1997-07-29	25.00	25.13	24.81	24.81	86700
1997-07-30	24.75	25.13	24.75	25.13	52600
1997-07-31	25.13	25.25	24.88	25.13	97400
1997-08-01	25.13	25.50	24.75	25.50	52000
1997-08-04	25.56	26.00	25.56	26.00	15400
1997-08-05	26.19	27.00	26.19	26.56	99800
1997-08-06	26.50	26.75	26.50	26.50	15800
1997-08-07	26.50	26.63	26.13	26.13	9900
1997-08-08	26.38	27.00	26.38	26.94	52100
1997-08-11	26.75	26.75	26.56	26.63	4600
1997-08-12	26.50	26.56	26.25	26.25	10100
1997-08-13	26.31	26.63	26.13	26.13	33300
1997-08-14	26.38	26.38	25.50	25.50	28200
1997-08-15	25.38	25.38	25.13	25.25	2840100
1997-08-18	25.25	25.31	25.25	25.25	303700
1997-08-19	25.25	25.38	25.25	25.25	334800
1997-08-20	25.25	25.31	25.06	25.13	200500
1997-08-21	25.19	25.25	25.00	25.13	166500
1997-08-22	25.00	25.13	24.75	25.06	146600
1997-08-25	24.88	25.19	24.81	25.00	45100
1997-08-26	25.00	25.13	25.00	25.06	99300
1997-08-27	25.00	25.31	25.00	25.25	128900
1997-08-28	25.19	25.31	25.06	25.25	92800
1997-08-29	25.25	25.56	24.88	25.56	253200
1997-09-02	25.50	25.50	25.25	25.25	174800
1997-09-03	25.25	25.44	25.25	25.31	129400
1997-09-04	25.44	25.50	25.38	25.50	144200
1997-09-05	25.50	25.75	25.25	25.75	202800
1997-09-08	25.63	25.69	25.44	25.69	165700
1997-09-09	25.69	25.94	25.69	25.94	295100
1997-09-10	25.88	25.94	25.69	25.81	221400
1997-09-11	25.75	26.06	25.75	26.06	181900
1997-09-12	26.13	26.13	25.81	25.94	134400
1997-09-15	26.00	26.19	25.81	26.06	327900
1997-09-16	26.25	26.63	26.13	26.25	878700
1997-09-17	26.38	26.38	25.94	26.13	111200
1997-09-18	26.19	26.38	25.94	26.19	150400
1997-09-19	26.13	26.13	25.88	25.88	168100
1997-09-22	26.13	26.13	25.75	25.94	199400
1997-09-23	26.00	26.13	25.81	25.94	294800
1997-09-24	25.88	26.38	25.88	26.38	1397800
1997-09-25	26.38	26.75	26.31	26.75	308700
1997-09-26	26.25	26.38	26.00	26.06	630200
1997-09-29	26.00	26.19	25.75	26.13	224000
1997-09-30	26.19	27.00	25.88	27.00	270300
1997-10-01	26.75	26.75	26.13	26.63	192400
1997-10-02	26.50	26.75	26.50	26.75	131100
1997-10-03	26.88	27.06	26.25	27.06	223900
1997-10-06	26.88	27.44	26.81	27.44	292000
1997-10-07	27.38	27.50	26.75	27.25	180000
1997-10-08	27.00	27.00	26.75	27.00	111900
1997-10-09	27.00	27.00	26.13	26.63	65100
1997-10-10	26.50	26.63	26.00	26.50	90300
1997-10-13	27.00	27.19	26.38	26.81	79000
1997-10-14	26.81	27.88	26.75	27.69	211100
1997-10-15	27.63	28.38	27.25	28.00	252600
1997-10-16	27.81	27.88	27.00	27.44	143400
1997-10-17	27.19	27.25	26.50	27.25	304500
1997-10-20	27.00	27.00	26.25	26.50	115300
1997-10-21	26.75	27.19	26.63	27.13	73300
1997-10-22	27.31	27.50	27.00	27.31	75600
1997-10-23	27.31	27.38	26.63	26.94	57700
1997-10-24	27.00	27.00	26.63	26.88	67800
1997-10-27	26.63	26.63	25.88	26.00	77400
1997-10-28	22.00	26.00	22.00	25.88	321300
1997-10-29	25.81	26.38	25.81	26.13	142000
1997-10-30	26.00	26.50	26.00	26.06	47600
1997-10-31	26.25	26.63	26.13	26.50	91500
1997-11-03	26.38	27.25	26.38	27.00	99100
1997-11-04	27.00	27.13	26.50	26.63	148200
1997-11-05	26.63	26.75	26.13	26.56	59400
1997-11-06	26.94	27.25	26.06	26.38	117400
1997-11-07	26.13	26.44	26.13	26.31	67600
1997-11-10	26.25	26.75	25.75	25.94	72500
1997-11-11	25.75	26.13	25.63	25.75	112400
1997-11-12	25.50	25.75	25.19	25.75	43000
1997-11-13	25.63	25.88	25.00	25.81	41800
1997-11-14	25.75	26.25	25.75	25.88	154000
1997-11-17	26.06	26.25	25.63	26.19	98000
1997-11-18	26.19	26.25	25.88	26.06	111200
1997-11-19	26.13	26.19	26.00	26.13	51000
1997-11-20	26.13	26.25	25.81	25.81	30100
1997-11-21	26.00	26.50	25.88	26.44	123900
1997-11-24	26.31	26.38	26.25	26.38	89100
1997-11-25	26.50	26.50	26.31	26.44	50000
1997-11-26	26.19	26.38	25.81	26.00	235800
1997-11-28	26.13	26.25	25.88	26.25	63500
1997-12-01	26.50	26.50	26.19	26.38	63400
1997-12-02	26.44	26.50	26.25	26.38	52600
1997-12-03	26.44	26.88	26.25	26.88	520400
1997-12-04	26.81	26.94	26.50	26.63	81700
1997-12-05	26.38	26.75	26.31	26.69	61600
1997-12-08	26.25	27.25	26.25	27.25	91200
1997-12-09	27.38	27.38	27.00	27.25	63800
1997-12-10	27.13	27.19	26.88	26.88	96100
1997-12-11	26.94	27.50	26.81	27.50	103800
1997-12-12	27.25	27.69	27.25	27.56	86100
1997-12-15	27.56	27.63	27.25	27.50	117300
1997-12-16	27.38	27.50	27.13	27.38	45000
1997-12-17	27.38	27.44	27.25	27.31	84100
1997-12-18	27.31	27.44	27.19	27.25	50700
1997-12-19	27.25	27.50	27.25	27.31	71500
1997-12-22	27.50	27.69	27.38	27.50	184200
1997-12-23	27.75	28.50	27.56	28.38	260400
1997-12-24	28.63	29.00	28.63	28.81	132100
1997-12-26	28.81	28.94	28.63	28.75	127900
1997-12-29	28.88	28.94	28.44	28.44	184200
1997-12-30	28.50	29.00	28.44	28.88	240800
1997-12-31	29.50	29.50	28.75	28.75	145000
1998-01-02	28.81	29.25	28.56	29.25	91400
1998-01-05	30.00	30.00	29.06	29.06	138600
1998-01-06	29.25	29.38	28.56	28.69	94500
1998-01-07	28.94	28.94	28.56	28.56	106400
1998-01-08	28.56	29.13	28.50	28.50	86900
1998-01-09	28.50	28.69	28.31	28.44	96800
1998-01-12	28.56	28.56	28.38	28.56	112800
1998-01-13	28.56	28.63	28.06	28.19	91300
1998-01-14	28.25	28.50	28.00	28.50	71800
1998-01-15	28.50	28.50	28.25	28.44	130500
1998-01-16	28.50	28.63	28.31	28.50	85400
1998-01-20	28.63	28.75	28.50	28.63	122700
1998-01-21	28.75	28.88	28.56	28.69	83100
1998-01-22	28.81	28.81	28.50	28.63	60600
1998-01-23	28.63	28.88	28.56	28.56	66800
1998-01-26	28.63	28.69	28.31	28.44	59900
1998-01-27	28.50	28.88	28.44	28.50	79500
1998-01-28	28.56	28.63	28.44	28.50	35900
1998-01-29	28.50	28.75	28.44	28.44	68900
1998-01-30	28.50	28.69	28.25	28.50	44900
1998-02-02	28.50	28.75	28.44	28.56	90800
1998-02-03	28.50	28.56	28.38	28.56	49200
1998-02-04	28.44	28.50	27.81	28.00	153600
1998-02-05	27.81	28.00	27.38	27.50	141000
1998-02-06	27.38	27.63	27.13	27.50	105200
1998-02-09	27.50	27.75	27.13	27.63	108300
1998-02-10	27.63	27.81	27.56	27.75	97200
1998-02-11	27.81	27.88	27.63	27.69	115800
1998-02-12	27.69	27.69	27.31	27.50	51200
1998-02-13	27.44	27.56	27.31	27.50	28400
1998-02-17	27.75	27.75	27.31	27.63	35900
1998-02-18	27.63	27.63	27.38	27.50	55200
1998-02-19	27.56	27.56	26.94	26.94	72000
1998-02-20	26.94	27.13	26.75	27.13	57500
1998-02-23	26.88	27.00	26.75	27.00	48700
1998-02-24	27.00	27.00	26.81	26.88	31900
1998-02-25	26.88	27.00	26.69	26.88	84300
1998-02-26	26.75	26.88	26.63	26.63	47600
1998-02-27	26.56	26.63	26.13	26.31	54200
1998-03-02	28.00	28.00	26.94	27.00	259000
1998-03-03	27.00	27.00	26.81	26.94	237600
1998-03-04	27.00	27.00	26.75	26.94	309500
1998-03-05	27.00	27.50	26.81	27.25	158100
1998-03-06	27.25	27.75	27.19	27.75	133900
1998-03-09	27.88	27.88	27.50	27.69	134500
1998-03-10	27.50	27.88	27.50	27.75	74500
1998-03-11	27.88	27.94	27.31	27.31	123300
1998-03-12	27.31	27.44	26.94	27.06	89600
1998-03-13	27.06	27.06	26.50	26.56	120800
1998-03-16	26.63	27.00	26.56	26.75	87800
1998-03-17	26.88	26.94	26.56	26.75	54700
1998-03-18	26.81	26.81	26.31	26.31	78400
1998-03-19	26.25	26.69	26.25	26.50	129600
1998-03-20	26.50	27.00	26.38	26.81	129200
1998-03-23	27.25	27.88	27.06	27.50	170600
1998-03-24	27.75	27.75	27.44	27.50	69000
1998-03-25	27.75	27.88	27.44	27.44	82200
1998-03-26	27.31	27.94	27.31	27.88	107100
1998-03-27	27.63	28.50	27.56	28.50	59500
1998-03-30	28.50	29.00	28.38	28.50	117000
1998-03-31	28.63	28.75	28.25	28.56	52500
1998-04-01	28.69	28.69	28.00	28.31	49700
1998-04-02	28.56	28.56	28.06	28.06	70900
1998-04-03	28.06	28.25	27.50	27.50	94800
1998-04-06	27.75	27.81	27.44	27.44	144000
1998-04-07	27.63	27.63	27.19	27.31	47000
1998-04-08	27.50	27.69	27.38	27.50	84200
1998-04-09	27.25	27.63	27.25	27.50	58600
1998-04-13	27.75	27.88	27.50	27.63	59700
1998-04-14	27.75	27.88	27.63	27.75	132000
1998-04-15	27.94	27.94	27.63	27.63	128800
1998-04-16	27.44	27.63	27.31	27.50	64200
1998-04-17	27.25	27.69	27.19	27.56	93000
1998-04-20	27.56	27.63	27.19	27.50	14200
1998-04-21	27.25	27.44	26.88	27.00	82700
1998-04-22	27.00	27.19	26.81	26.88	71400
1998-04-23	26.88	26.88	26.50	26.56	114600
1998-04-24	26.56	26.75	26.44	26.44	42500
1998-04-27	26.44	26.81	26.38	26.69	67800
1998-04-28	26.75	27.31	26.50	26.69	187900
1998-04-29	26.88	27.69	26.88	27.19	74400
1998-04-30	27.56	27.75	26.50	26.50	291100
1998-05-01	26.56	26.63	26.31	26.50	471800
1998-05-04	26.50	26.63	26.25	26.31	189200
1998-05-05	26.38	26.44	26.25	26.31	97300
1998-05-06	26.38	26.38	26.06	26.13	110900
1998-05-07	26.06	26.19	26.06	26.13	224800
1998-05-08	26.19	26.50	26.19	26.50	169600
1998-05-11	26.50	26.50	26.00	26.06	115400
1998-05-12	26.19	26.31	25.81	26.06	36400
1998-05-13	26.00	26.13	25.25	25.56	388100
1998-05-14	25.63	25.69	25.38	25.69	154500
1998-05-15	25.63	25.88	25.38	25.63	160400
1998-05-18	25.63	25.88	25.63	25.69	41400
1998-05-19	25.81	26.00	25.75	26.00	44100
1998-05-20	25.88	26.13	25.75	25.81	27800
1998-05-21	25.56	25.75	25.50	25.69	35500
1998-05-22	25.50	26.00	25.38	26.00	65600
1998-05-26	25.88	26.13	25.75	25.88	80100
1998-05-27	26.00	26.13	25.56	25.88	148000
1998-05-28	25.94	26.13	25.88	26.00	79500
1998-05-29	26.13	26.38	26.06	26.19	125900
1998-06-01	26.38	26.38	26.19	26.38	89200
1998-06-02	26.38	26.50	26.25	26.38	80900
1998-06-03	26.38	26.44	26.19	26.38	92600
1998-06-04	26.13	26.44	26.06	26.13	137400
1998-06-05	26.19	26.44	26.06	26.38	30800
1998-06-08	26.56	26.56	26.00	26.00	151900
1998-06-09	26.19	26.19	26.00	26.00	81600
1998-06-10	26.00	26.19	26.00	26.13	124000
1998-06-11	26.13	26.13	25.81	25.81	104900
1998-06-12	25.75	25.75	24.88	25.19	141300
1998-06-15	25.44	25.44	25.00	25.19	67300
1998-06-16	25.31	25.50	24.88	25.06	62900
1998-06-17	24.81	25.19	24.81	25.13	74800
1998-06-18	25.25	25.31	25.13	25.25	54900
1998-06-19	25.13	25.56	25.13	25.38	59500
1998-06-22	25.13	25.19	24.75	24.88	319000
1998-06-23	25.00	25.25	24.75	24.88	69100
1998-06-24	24.94	24.94	24.44	24.69	81400
1998-06-25	24.63	24.88	24.63	24.88	131300
1998-06-26	24.63	24.75	24.56	24.69	28100
1998-06-29	24.81	24.94	24.63	24.88	118900
1998-06-30	24.88	25.00	24.75	25.00	117200
1998-07-01	24.81	24.94	24.50	24.75	104100
1998-07-02	24.69	25.00	24.69	24.88	150100
1998-07-06	24.88	25.00	24.75	24.94	124600
1998-07-07	25.00	25.56	24.94	25.38	241600
1998-07-08	25.19	25.50	25.13	25.13	39200
1998-07-09	25.13	25.44	25.00	25.19	104900
1998-07-10	25.25	25.44	25.06	25.25	23800
1998-07-13	25.25	25.88	25.25	25.56	45500
1998-07-14	25.31	25.75	25.31	25.44	28300
1998-07-15	25.69	25.75	25.50	25.56	54100
1998-07-16	25.50	25.56	25.25	25.56	62100
1998-07-17	25.56	25.63	25.00	25.13	53400
1998-07-20	25.13	25.13	24.81	25.00	24500
1998-07-21	24.75	25.00	24.75	24.81	84300
1998-07-22	24.75	24.75	24.19	24.44	94400
1998-07-23	24.31	24.38	23.88	23.94	100000
1998-07-24	23.94	24.19	23.50	23.56	87500
1998-07-27	23.44	23.44	23.00	23.19	98200
1998-07-28	23.13	23.25	22.75	22.81	65200
1998-07-29	22.81	23.00	22.50	22.75	107700
1998-07-30	22.94	23.25	22.75	23.00	61000
1998-07-31	22.75	22.94	22.38	22.69	65300
1998-08-03	22.69	22.88	22.50	22.75	104900
1998-08-04	23.00	23.13	21.25	21.38	209700
1998-08-05	21.13	21.13	20.31	20.50	269300
1998-08-06	20.31	20.75	20.31	20.75	314800
1998-08-07	20.88	21.50	20.88	21.50	343600
1998-08-10	21.69	22.25	21.50	21.88	166500
1998-08-11	21.75	22.00	20.75	21.00	249900
1998-08-12	21.00	21.88	21.00	21.63	330700
1998-08-13	21.56	21.81	21.06	21.19	124200
1998-08-14	21.25	21.25	21.00	21.13	173400
1998-08-17	21.13	21.50	21.00	21.38	211500
1998-08-18	21.13	21.81	21.06	21.81	79000
1998-08-19	21.81	21.88	21.38	21.44	31500
1998-08-20	21.50	21.50	21.13	21.38	124100
1998-08-21	21.44	21.44	20.88	21.25	40700
1998-08-24	21.50	21.50	21.25	21.44	104000
1998-08-25	21.44	21.88	21.44	21.63	38200
1998-08-26	21.88	22.13	21.63	22.00	108300
1998-08-27	21.75	22.25	21.31	21.88	98600
1998-08-28	21.75	21.94	20.81	21.63	109900
1998-08-31	21.38	21.63	20.00	20.56	113100
1998-09-01	20.25	20.50	19.56	20.44	94600
1998-09-02	20.38	20.50	20.25	20.25	115500
1998-09-03	20.00	20.00	19.50	19.94	88500
1998-09-04	20.00	20.25	19.69	20.25	23900
1998-09-08	19.88	20.56	19.88	20.44	102200
1998-09-09	20.50	20.63	19.88	20.00	72900
1998-09-10	19.75	19.75	19.00	19.19	96600
1998-09-11	19.00	19.25	18.75	19.00	68200
1998-09-14	19.25	19.38	19.00	19.13	30300
1998-09-15	18.50	19.13	18.50	19.13	318300
1998-09-16	19.00	20.00	18.88	20.00	37300
1998-09-17	19.75	19.75	19.13	19.50	63600
1998-09-18	19.56	19.88	19.13	19.88	42400
1998-09-21	19.88	21.44	19.81	21.06	43400
1998-09-22	21.31	23.69	21.31	23.31	245000
1998-09-23	23.44	23.50	23.00	23.38	96700
1998-09-24	23.44	23.50	23.38	23.38	131400
1998-09-25	23.25	23.38	23.00	23.25	84400
1998-09-28	22.88	23.13	22.75	22.81	43100
1998-09-29	22.56	23.00	22.13	23.00	58300
1998-09-30	22.69	23.00	22.44	23.00	90300
1998-10-01	22.63	22.69	22.00	22.00	73000
1998-10-02	22.06	22.13	21.31	21.81	66200
1998-10-05	21.56	21.56	20.38	20.50	43400
1998-10-06	20.50	21.13	20.44	21.00	188300
1998-10-07	20.88	20.88	20.50	20.50	72100
1998-10-08	19.88	19.88	18.50	19.50	74500
1998-10-09	19.50	20.38	19.50	20.25	39700
1998-10-12	20.38	21.00	20.38	20.69	50900
1998-10-13	20.75	20.75	20.56	20.69	81200
1998-10-14	20.69	20.75	20.50	20.69	149000
1998-10-15	20.69	20.75	20.50	20.75	142900
1998-10-16	20.75	21.50	20.38	20.38	127600
1998-10-19	20.13	20.94	20.13	20.56	81900
1998-10-20	20.50	21.19	20.50	21.19	53900
1998-10-21	20.25	20.81	20.25	20.56	82400
1998-10-22	20.38	21.19	20.38	21.19	51700
1998-10-23	21.13	21.50	20.88	20.94	206900
1998-10-26	20.94	21.38	20.50	21.38	67300
1998-10-27	21.44	21.56	21.19	21.31	30800
1998-10-28	21.38	21.38	21.19	21.31	26300
1998-10-29	21.31	21.44	21.13	21.25	112700
1998-10-30	21.44	22.19	21.38	22.19	203600
1998-11-02	22.38	22.75	22.25	22.31	91400
1998-11-03	22.50	22.50	22.00	22.38	80000
1998-11-04	22.38	23.00	22.38	22.81	129100
1998-11-05	22.75	23.50	22.75	23.31	176100
1998-11-06	23.13	23.56	23.00	23.38	41000
1998-11-09	23.44	23.50	23.31	23.38	53800
1998-11-10	23.31	23.38	23.06	23.13	44900
1998-11-11	23.06	23.16	22.13	22.13	61200
1998-11-12	22.13	22.13	21.69	21.75	74300
1998-11-13	21.63	21.81	21.50	21.63	60300
1998-11-16	21.63	22.00	21.63	21.81	114900
1998-11-17	21.81	21.81	20.88	21.13	174000
1998-11-18	21.06	22.00	21.06	21.13	85800
1998-11-19	21.13	21.50	21.13	21.50	55700
1998-11-20	21.25	21.69	21.25	21.50	102600
1998-11-23	21.38	21.88	21.38	21.63	51000
1998-11-24	21.38	22.13	21.38	21.94	235600
1998-11-25	21.75	22.00	21.75	21.81	63300
1998-11-27	22.00	22.13	21.88	21.88	28000
1998-11-30	21.88	22.69	21.75	22.38	132600
1998-12-01	22.44	22.75	22.25	22.63	86600
1998-12-02	22.88	23.38	22.63	22.69	72700
1998-12-03	22.56	22.63	22.25	22.56	29100
1998-12-04	22.75	22.75	22.50	22.56	89900
1998-12-07	22.69	22.75	22.50	22.63	84800
1998-12-08	22.38	23.06	22.25	22.50	167900
1998-12-09	22.50	22.69	21.88	22.50	70800
1998-12-10	22.69	22.69	22.00	22.13	100300
1998-12-11	22.38	22.44	21.94	22.06	128100
1998-12-14	22.06	22.25	22.06	22.19	46900
1998-12-15	22.06	22.56	22.06	22.56	36800
1998-12-16	22.06	23.00	22.06	22.88	176100
1998-12-17	23.00	23.19	22.56	22.75	240500
1998-12-18	22.75	23.00	22.56	22.81	158600
1998-12-21	22.63	23.13	22.63	23.06	70500
1998-12-22	23.00	23.06	22.75	22.88	155800
1998-12-23	22.88	22.94	22.19	22.31	41700
1998-12-24	22.50	22.50	22.31	22.38	16800
1998-12-28	22.31	22.38	22.06	22.06	69100
1998-12-29	21.63	22.31	21.63	22.25	65800
1998-12-30	22.13	22.31	22.13	22.13	72400
1998-12-31	21.69	23.19	21.63	23.00	125600
1999-01-04	22.88	23.31	22.81	23.25	154300
1999-01-05	23.06	23.25	23.06	23.13	57000
1999-01-06	23.38	23.63	23.06	23.19	182400
1999-01-07	23.13	23.50	23.06	23.38	35000
1999-01-08	23.38	23.63	22.56	22.69	50400
1999-01-11	22.94	23.50	22.94	23.25	74200
1999-01-12	23.06	23.19	22.75	22.75	17800
1999-01-13	22.50	23.00	22.38	22.94	34400
1999-01-14	22.94	23.25	22.94	23.13	36900
1999-01-15	23.00	23.25	23.00	23.06	68200
1999-01-19	23.13	23.19	23.00	23.19	44400
1999-01-20	23.19	23.19	23.06	23.13	27700
1999-01-21	23.06	23.19	22.75	22.94	70300
1999-01-22	22.88	22.88	22.63	22.81	44900
1999-01-25	23.25	23.25	22.50	22.88	28100
1999-01-26	22.81	22.94	22.69	22.81	18600
1999-01-27	22.81	22.94	22.56	22.88	34100
1999-01-28	22.75	22.88	22.38	22.38	173200
1999-01-29	22.13	22.31	21.81	21.81	57700
1999-02-01	21.75	21.88	21.56	21.56	55200
1999-02-02	21.56	22.31	21.44	22.25	39600
1999-02-03	22.00	22.00	21.75	21.81	30300
1999-02-04	21.69	22.00	21.63	21.75	93100
1999-02-05	21.63	22.19	21.63	21.75	109000
1999-02-08	21.50	21.81	21.50	21.75	34700
1999-02-09	21.69	22.19	21.50	22.00	27600
1999-02-10	21.69	21.69	21.38	21.38	100100
1999-02-11	21.50	21.50	20.94	21.00	45400
1999-02-12	21.06	21.13	20.13	20.75	50200
1999-02-16	20.56	20.69	20.50	20.56	17200
1999-02-17	20.44	20.63	20.38	20.38	46500
1999-02-18	20.38	20.63	20.31	20.38	61600
1999-02-19	20.00	21.06	19.94	20.81	69000
1999-02-22	20.94	21.31	20.88	21.13	24300
1999-02-23	21.25	21.38	21.06	21.13	82200
1999-02-24	21.00	21.56	21.00	21.25	65500
1999-02-25	21.25	21.31	21.13	21.31	23000
1999-02-26	21.13	21.56	21.13	21.56	40400
1999-03-01	21.38	21.69	21.25	21.69	70600
1999-03-02	21.56	22.00	21.50	21.63	132700
1999-03-03	21.50	21.75	21.38	21.75	164900
1999-03-04	21.56	21.81	21.38	21.56	43700
1999-03-05	21.56	21.69	21.31	21.38	79500
1999-03-08	21.31	21.38	21.25	21.25	26500
1999-03-09	21.31	21.38	21.06	21.13	59300
1999-03-10	21.13	21.25	21.00	21.06	106900
1999-03-11	20.81	21.13	20.81	21.00	120900
1999-03-12	20.94	21.19	20.88	21.19	64200
1999-03-15	21.00	21.25	21.00	21.25	22300
1999-03-16	21.13	21.13	20.56	20.56	51000
1999-03-17	20.63	20.63	20.00	20.56	36100
1999-03-18	20.38	20.56	20.38	20.44	73200
1999-03-19	20.44	20.88	20.44	20.75	77000
1999-03-22	20.75	20.88	20.63	20.69	43900
1999-03-23	20.56	20.69	20.50	20.50	44700
1999-03-24	20.38	20.44	20.25	20.25	97600
1999-03-25	20.06	20.25	19.81	20.19	83900
1999-03-26	20.00	20.19	19.69	19.94	149500
1999-03-29	19.69	20.31	19.69	20.25	76700
1999-03-30	20.25	20.44	20.25	20.38	99500
1999-03-31	20.38	20.50	20.25	20.50	95400
1999-04-01	20.31	20.31	20.00	20.13	33300
1999-04-05	20.25	20.38	19.94	20.31	77300
1999-04-06	20.13	20.25	20.00	20.06	84800
1999-04-07	20.00	20.13	19.88	20.00	56800
1999-04-08	20.00	20.00	19.63	19.69	60400
1999-04-09	19.56	19.88	19.13	19.81	79200
1999-04-12	19.94	20.50	19.50	20.00	79800
1999-04-13	20.06	20.75	20.00	20.50	36300
1999-04-14	20.44	21.16	20.44	20.88	34800
1999-04-15	20.75	21.75	20.63	21.00	48000
1999-04-16	21.81	22.81	21.81	22.50	61500
1999-04-19	22.50	23.75	22.31	22.88	96700
1999-04-20	22.75	23.19	22.38	22.50	36900
1999-04-21	22.63	22.63	22.38	22.44	100800
1999-04-22	22.31	23.13	22.31	22.56	137600
1999-04-23	22.31	23.00	22.31	23.00	59600
1999-04-26	22.75	23.00	22.38	22.50	31000
1999-04-27	22.38	22.88	22.19	22.81	26200
1999-04-28	22.88	23.00	22.81	22.88	35600
1999-04-29	22.94	22.94	22.88	22.88	11800
1999-04-30	22.88	23.75	22.75	23.56	50300
1999-05-03	23.63	23.75	23.50	23.56	103100
1999-05-04	23.69	24.00	23.69	23.69	43700
1999-05-05	23.56	23.63	23.25	23.50	106700
1999-05-06	23.63	23.75	23.38	23.56	30500
1999-05-07	23.69	23.75	23.50	23.69	16200
1999-05-10	23.81	24.50	23.81	24.25	77900
1999-05-11	24.13	25.13	24.13	25.00	120500
1999-05-12	25.00	26.00	24.75	25.69	84900
1999-05-13	25.69	25.75	25.63	25.63	153100
1999-05-14	25.63	26.00	25.44	25.81	75200
1999-05-17	25.88	25.88	24.44	25.06	84300
1999-05-18	24.88	25.38	24.88	25.19	38300
1999-05-19	25.00	25.50	25.00	25.13	87400
1999-05-20	25.38	26.13	25.38	25.63	112400
1999-05-21	25.50	26.38	25.50	26.19	65100
1999-05-24	26.25	26.50	25.13	25.13	59800
1999-05-25	25.13	25.19	24.63	25.13	57700
1999-05-26	24.75	24.75	23.88	24.06	63500
1999-05-27	24.00	24.63	24.00	24.56	72000
1999-05-28	24.50	24.75	24.44	24.75	32900
1999-06-01	24.63	24.88	24.56	24.88	28100
1999-06-02	24.81	24.88	24.50	24.63	109900
1999-06-03	24.63	24.81	24.63	24.63	84300
1999-06-04	24.81	24.81	24.56	24.63	41200
1999-06-07	24.75	24.94	24.63	24.94	27800
1999-06-08	24.88	24.94	24.63	24.94	24200
1999-06-09	24.94	24.94	24.75	24.88	21200
1999-06-10	24.88	24.94	24.75	24.75	72000
1999-06-11	24.69	24.81	24.63	24.69	84700
1999-06-14	24.81	24.81	24.56	24.56	18000
1999-06-15	24.63	24.88	24.31	24.75	183900
1999-06-16	24.81	25.00	24.75	24.88	53200
1999-06-17	24.94	25.44	24.94	25.25	37400
1999-06-18	25.50	25.50	25.31	25.38	83100
1999-06-21	25.44	25.56	24.50	24.50	99000
1999-06-22	24.50	24.66	24.38	24.44	109500
1999-06-23	24.38	24.44	23.75	23.75	59700
1999-06-24	23.88	24.25	23.81	24.13	50200
1999-06-25	24.25	24.38	24.06	24.25	97000
1999-06-28	23.94	23.94	23.13	23.25	113400
1999-06-29	23.25	23.75	23.25	23.63	87900
1999-06-30	23.56	24.50	23.44	24.38	131000
1999-07-01	24.31	24.38	24.25	24.25	64900
1999-07-02	24.50	25.00	24.25	24.31	41800
1999-07-06	24.44	24.50	24.06	24.13	34700
1999-07-07	24.13	24.31	23.81	23.88	44600
1999-07-08	24.00	24.00	23.69	23.69	55600
1999-07-09	23.63	23.63	23.44	23.63	53500
1999-07-12	23.81	23.81	23.50	23.63	66500
1999-07-13	23.44	23.63	23.44	23.50	31500
1999-07-14	23.00	23.38	22.94	23.38	68100
1999-07-15	23.38	23.44	22.88	22.94	73900
1999-07-16	22.88	23.00	22.88	23.00	37700
1999-07-19	23.00	23.00	22.63	22.94	42000
1999-07-20	23.00	23.00	22.69	22.75	91900
1999-07-21	22.69	22.94	22.63	22.75	27900
1999-07-22	22.81	22.81	22.44	22.69	52900
1999-07-23	22.56	22.56	22.00	22.13	46500
1999-07-26	22.31	22.31	22.00	22.13	25700
1999-07-27	22.00	22.06	21.75	21.94	47300
1999-07-28	21.94	22.13	21.94	22.06	17100
1999-07-29	21.81	21.88	21.63	21.75	63900
1999-07-30	21.56	22.50	21.25	22.50	36500
1999-08-02	22.25	22.63	22.13	22.44	52000
1999-08-03	22.38	22.38	22.06	22.06	58400
1999-08-04	22.06	22.31	21.94	22.25	62600
1999-08-05	22.19	22.69	22.19	22.56	27100
1999-08-06	22.50	22.50	22.31	22.38	29500
1999-08-09	22.50	22.50	22.00	22.13	30200
1999-08-10	22.25	22.25	21.31	21.81	60800
1999-08-11	21.63	21.63	21.25	21.44	183400
1999-08-12	21.00	22.19	21.00	21.88	162100
1999-08-13	21.88	22.50	21.88	22.44	34300
1999-08-16	22.31	23.00	22.31	22.88	60800
1999-08-17	22.75	22.75	21.75	22.19	109100
1999-08-18	22.38	23.00	22.13	23.00	60200
1999-08-19	22.50	22.88	22.50	22.75	30900
1999-08-20	22.81	22.94	22.75	22.94	39000
1999-08-23	23.19	23.19	22.69	22.81	34900
1999-08-24	22.69	22.75	22.13	22.19	29600
1999-08-25	22.31	22.63	22.13	22.25	30400
1999-08-26	22.38	22.38	22.13	22.13	37600
1999-08-27	22.25	22.38	22.06	22.38	47700
1999-08-30	22.19	22.25	22.00	22.25	79400
1999-08-31	22.06	22.94	22.06	22.94	50100
1999-09-01	22.88	22.88	22.50	22.56	71700
1999-09-02	22.38	22.56	22.38	22.50	48000
1999-09-03	22.50	23.06	22.50	23.00	80700
1999-09-07	22.75	23.13	22.75	23.00	45000
1999-09-08	22.88	23.00	22.88	22.88	35200
1999-09-09	22.75	23.19	22.75	23.00	49900
1999-09-10	22.88	22.94	22.63	22.88	24200
1999-09-13	22.88	22.94	22.81	22.88	28700
1999-09-14	22.88	23.00	22.75	22.75	13400
1999-09-15	22.81	22.81	22.44	22.56	43900
1999-09-16	22.56	22.63	22.38	22.50	17800
1999-09-17	22.38	22.69	22.38	22.38	92000
1999-09-20	22.25	22.38	22.00	22.00	64500
1999-09-21	21.81	21.94	21.44	21.56	46800
1999-09-22	21.63	21.63	20.94	21.25	63000
1999-09-23	21.25	21.31	20.94	20.94	84900
1999-09-24	20.94	21.06	20.38	20.38	118400
1999-09-27	20.50	20.63	20.25	20.44	64100
1999-09-28	20.19	20.75	20.00	20.31	49800
1999-09-29	20.38	20.44	19.88	20.44	75300
1999-09-30	20.44	21.13	19.88	21.13	122700
1999-10-01	21.38	21.38	20.94	21.13	28400
1999-10-04	21.25	21.69	21.06	21.19	54000
1999-10-05	21.19	21.63	21.19	21.38	46600
1999-10-06	21.13	21.31	20.38	21.19	68600
1999-10-07	21.00	21.00	20.56	20.63	37500
1999-10-08	20.63	20.63	20.25	20.44	41200
1999-10-11	20.50	20.81	20.31	20.50	53200
1999-10-12	20.50	20.50	20.31	20.38	21700
1999-10-13	20.50	20.50	19.63	19.75	29300
1999-10-14	19.56	19.81	19.50	19.50	58800
1999-10-15	19.06	19.25	18.88	19.25	53300
1999-10-18	19.19	19.25	19.00	19.19	26400
1999-10-19	19.25	19.38	19.13	19.31	43000
1999-10-20	19.06	19.06	18.75	18.88	59800
1999-10-21	18.94	18.94	18.31	18.44	50800
1999-10-22	18.50	18.75	18.38	18.56	35100
1999-10-25	18.44	18.69	18.31	18.63	71600
1999-10-26	18.63	19.00	18.56	18.56	41200
1999-10-27	18.19	18.75	18.19	18.50	106900
1999-10-28	18.75	19.13	18.69	18.81	87100
1999-10-29	18.81	19.25	18.81	19.19	28200
1999-11-01	19.25	19.25	19.13	19.13	35600
1999-11-02	19.13	19.63	19.13	19.44	110300
1999-11-03	19.50	19.94	19.44	19.75	53000
1999-11-04	19.94	20.13	19.88	20.00	26000
1999-11-05	19.88	20.13	19.75	19.75	72000
1999-11-08	19.50	20.00	19.44	19.94	39200
1999-11-09	19.94	19.94	19.63	19.88	65000
1999-11-10	19.94	19.94	19.63	19.81	168300
1999-11-11	19.56	19.69	19.38	19.44	39600
1999-11-12	19.56	19.56	19.31	19.31	35500
1999-11-15	19.25	19.50	18.81	19.25	77100
1999-11-16	19.44	19.56	19.06	19.25	50800
1999-11-17	19.19	19.69	19.19	19.56	32500
1999-11-18	19.75	19.75	19.13	19.31	65900
1999-11-19	19.44	19.44	19.13	19.25	51100
1999-11-22	19.25	19.25	18.75	18.75	79100
1999-11-23	18.75	19.00	18.00	18.00	199600
1999-11-24	18.13	19.13	18.13	18.56	116400
1999-11-26	18.75	19.00	18.63	18.94	17400
1999-11-29	19.00	19.06	18.63	18.81	72400
1999-11-30	19.19	19.19	18.63	19.00	159600
1999-12-01	19.00	19.13	18.88	19.00	51900
1999-12-02	19.00	19.00	18.81	18.81	63000
1999-12-03	18.94	19.00	18.69	19.00	238500
1999-12-06	18.88	19.13	18.88	18.88	97300
1999-12-07	18.88	18.94	18.81	18.88	84900
1999-12-08	18.94	19.13	18.88	18.94	106200
1999-12-09	18.88	19.13	18.88	19.00	218900
1999-12-10	19.13	19.19	19.00	19.13	93300
1999-12-13	19.19	19.38	19.13	19.31	71400
1999-12-14	19.25	19.44	19.25	19.25	80100
1999-12-15	19.13	19.19	18.94	19.19	268000
1999-12-16	18.94	19.19	18.94	19.13	109300
1999-12-17	19.25	21.44	19.25	21.25	170300
1999-12-20	21.13	21.75	20.75	21.38	108600
1999-12-21	21.13	21.25	20.50	21.00	82700
1999-12-22	21.00	21.63	21.00	21.00	90800
1999-12-23	21.00	21.25	20.81	20.81	79800
1999-12-27	21.00	21.00	20.63	20.63	171000
1999-12-28	20.50	21.50	20.50	21.06	131500
1999-12-29	20.88	21.19	20.88	20.94	39800
1999-12-30	20.88	21.25	20.88	21.00	94300
1999-12-31	20.88	22.38	20.75	22.38	58000
2000-01-03	21.88	21.88	21.00	21.00	34300
2000-01-04	21.00	21.06	20.56	20.81	125400
2000-01-05	20.75	21.31	20.63	20.88	133000
2000-01-06	20.13	21.19	20.13	21.13	76400
2000-01-07	21.31	22.00	21.25	21.50	122200
2000-01-10	21.38	21.75	21.38	21.56	75800
2000-01-11	21.56	21.63	21.31	21.38	59600
2000-01-12	21.25	21.38	21.13	21.19	42500
2000-01-13	21.19	21.44	21.13	21.38	19300
2000-01-14	21.38	21.38	21.13	21.19	42200
2000-01-18	21.06	21.31	20.50	21.31	46000
2000-01-19	21.31	21.31	20.88	21.19	36700
2000-01-20	21.13	21.38	21.06	21.19	24000
2000-01-21	21.00	21.13	20.75	20.81	41300
2000-01-24	20.81	20.81	20.25	20.25	67900
2000-01-25	20.38	20.38	19.81	19.88	79800
2000-01-26	19.88	20.00	19.81	19.81	69900
2000-01-27	19.50	19.63	19.44	19.63	155000
2000-01-28	19.56	19.63	19.44	19.44	86600
2000-01-31	19.50	19.50	19.19	19.44	116200
2000-02-01	19.38	19.75	19.31	19.75	99200
2000-02-02	19.63	20.19	19.63	19.88	127300
2000-02-03	19.88	20.13	19.75	19.81	205400
2000-02-04	19.81	19.94	19.81	19.81	96700
2000-02-07	19.88	20.00	19.81	19.94	111100
2000-02-08	19.88	20.00	19.88	19.94	128900
2000-02-09	20.00	20.19	19.94	20.00	88700
2000-02-10	20.13	20.19	19.88	19.88	90000
2000-02-11	19.88	20.25	19.88	20.25	58200
2000-02-14	20.25	20.44	20.25	20.44	88100
2000-02-15	20.31	20.44	20.25	20.44	351100
2000-02-16	20.31	20.63	20.31	20.31	89900
2000-02-17	20.50	20.69	20.38	20.69	173300
2000-02-18	20.69	20.81	20.63	20.75	174100
2000-02-22	20.88	20.88	20.75	20.81	63500
2000-02-23	20.75	20.88	20.63	20.81	147600
2000-02-24	20.81	20.88	20.44	20.69	154000
2000-02-25	20.69	20.81	20.63	20.75	1207500
2000-02-28	20.75	20.81	20.63	20.69	43900
2000-02-29	20.69	21.38	20.69	21.38	121900
2000-03-01	21.38	21.38	20.63	20.88	128400
2000-03-02	20.88	20.88	20.81	20.81	58300
2000-03-03	20.75	20.81	20.56	20.75	202100
2000-03-06	20.38	20.63	20.31	20.63	68400
2000-03-07	20.63	20.75	20.06	20.06	83400
2000-03-08	20.06	20.56	20.00	20.25	73100
2000-03-09	20.25	20.25	19.81	19.94	53200
2000-03-10	19.94	20.13	19.88	20.00	127300
2000-03-13	19.75	19.94	19.63	19.75	43800
2000-03-14	19.75	20.00	19.75	19.75	94700
2000-03-15	19.50	20.81	19.50	20.75	124600
2000-03-16	20.75	21.44	20.75	21.44	48600
2000-03-17	21.19	21.44	21.06	21.44	51100
2000-03-20	21.44	21.50	21.06	21.50	25500
2000-03-21	21.31	21.31	20.94	21.19	69800
2000-03-22	20.75	21.13	20.75	20.94	50700
2000-03-23	21.19	21.19	20.81	21.00	24500
2000-03-24	21.13	21.25	20.81	21.25	39100
2000-03-27	21.06	21.13	20.88	21.00	62200
2000-03-28	21.00	21.06	20.50	20.56	78700
2000-03-29	20.19	20.50	20.19	20.44	218300
2000-03-30	20.63	20.94	20.50	20.88	85700
2000-03-31	20.88	21.38	20.69	21.06	97500
2000-04-03	21.06	21.50	21.06	21.25	71800
2000-04-04	21.25	21.31	21.00	21.19	42800
2000-04-05	21.06	21.56	21.06	21.44	62300
2000-04-06	21.50	22.13	21.50	21.94	58900
2000-04-07	21.88	22.38	21.88	22.38	24300
2000-04-10	22.38	23.00	22.38	22.56	73000
2000-04-11	22.56	23.13	22.56	22.94	54000
2000-04-12	23.13	23.50	23.00	23.44	76100
2000-04-13	23.44	23.63	23.19	23.56	64500
2000-04-14	23.44	23.50	22.69	22.81	124500
2000-04-17	22.75	22.94	22.00	22.13	47800
2000-04-18	22.13	22.63	22.00	22.50	71000
2000-04-19	22.50	22.88	22.38	22.81	25000
2000-04-20	22.88	22.94	22.69	22.94	25800
2000-04-24	23.00	23.13	22.56	22.56	81500
2000-04-25	22.56	22.94	22.56	22.56	50900
2000-04-26	22.69	23.00	22.63	22.88	18200
2000-04-27	22.94	23.19	22.75	23.13	24300
2000-04-28	23.06	24.13	22.88	24.13	84600
2000-05-01	24.00	24.19	23.25	24.19	116800
2000-05-02	24.19	25.75	24.13	24.75	484600
2000-05-03	24.75	24.94	24.13	24.13	83200
2000-05-04	24.25	24.31	24.00	24.13	25900
2000-05-05	24.06	24.38	24.06	24.38	46800
2000-05-08	24.38	24.38	23.94	23.94	45800
2000-05-09	24.06	24.19	23.81	23.94	33200
2000-05-10	23.94	24.25	23.94	24.19	141200
2000-05-11	24.31	24.31	24.13	24.25	78400
2000-05-12	24.25	24.31	24.06	24.25	22400
2000-05-15	24.00	24.38	23.94	24.38	50300
2000-05-16	24.38	24.63	24.38	24.44	49500
2000-05-17	24.44	24.44	24.19	24.44	18300
2000-05-18	24.44	24.44	24.00	24.06	71000
2000-05-19	23.81	24.00	23.75	23.81	25800
2000-05-22	23.88	23.88	23.44	23.50	51900
2000-05-23	23.38	23.75	23.06	23.13	80800
2000-05-24	22.63	23.00	22.63	23.00	129900
2000-05-25	22.31	22.88	22.31	22.50	84500
2000-05-26	22.69	22.94	22.56	22.94	56000
2000-05-30	22.69	22.88	22.63	22.88	47300
2000-05-31	22.81	22.94	22.63	22.88	61800
2000-06-01	23.00	23.00	22.81	23.00	51600
2000-06-02	22.88	23.44	22.81	23.44	83700
2000-06-05	23.31	23.38	22.88	23.06	83500
2000-06-06	23.19	23.25	23.00	23.13	23900
2000-06-07	23.13	23.25	22.88	23.06	52300
2000-06-08	23.19	23.44	23.13	23.44	54500
2000-06-09	23.31	23.44	23.19	23.38	51500
2000-06-12	23.44	23.50	23.31	23.31	78300
2000-06-13	23.44	23.88	23.19	23.88	65900
2000-06-14	23.88	24.44	23.69	24.31	95300
2000-06-15	24.31	24.56	24.25	24.50	123500
2000-06-16	24.50	24.50	23.94	24.06	44300
2000-06-19	23.94	24.50	23.94	24.44	29300
2000-06-20	24.44	24.94	24.44	24.81	103300
2000-06-21	24.88	25.13	24.69	25.13	154600
2000-06-22	25.38	25.75	25.13	25.50	158600
2000-06-23	25.50	25.50	24.88	24.94	48200
2000-06-26	24.94	25.31	24.75	25.31	82300
2000-06-27	25.13	25.50	25.13	25.50	79900
2000-06-28	25.63	26.38	25.06	26.38	242500
2000-06-29	26.38	26.56	26.00	26.50	120900
2000-06-30	26.38	26.81	25.88	25.95	292100
2000-07-03	26.00	26.38	26.00	26.38	42400
2000-07-05	26.63	26.75	26.50	26.69	61800
2000-07-06	26.31	27.00	26.31	26.94	104000
2000-07-07	26.94	26.94	26.69	26.94	15500
2000-07-10	26.81	26.88	26.38	26.50	44000
2000-07-11	26.63	26.63	26.13	26.19	31500
2000-07-12	26.44	26.44	26.13	26.25	54300
2000-07-13	26.13	26.38	26.06	26.13	77800
2000-07-14	26.06	26.13	25.88	25.88	68700
2000-07-17	25.75	25.94	25.63	25.94	33200
2000-07-18	26.00	26.00	25.25	25.25	95300
2000-07-19	25.44	25.69	25.38	25.44	59400
2000-07-20	25.25	25.94	25.25	25.94	121000
2000-07-21	25.13	26.13	25.13	26.06	102300
2000-07-24	26.13	26.44	25.94	26.38	50800
2000-07-25	26.56	26.56	25.88	26.31	147500
2000-07-26	26.31	26.88	26.06	26.88	61400
2000-07-27	26.81	26.81	26.38	26.69	156400
2000-07-28	26.75	26.81	26.50	26.63	155200
2000-07-31	26.63	26.63	26.25	26.50	195300
2000-08-01	26.38	27.25	26.38	26.94	138800
2000-08-02	26.94	27.06	25.25	25.63	228300
2000-08-03	25.56	26.00	24.81	25.44	440600
2000-08-04	25.56	25.88	25.31	25.56	92800
2000-08-07	25.38	25.75	25.13	25.38	62600
2000-08-08	25.63	25.63	25.38	25.50	37000
2000-08-09	25.63	25.63	25.38	25.56	35800
2000-08-10	25.56	25.88	25.44	25.81	276100
2000-08-11	25.56	26.13	25.56	26.13	23900
2000-08-14	25.94	26.56	25.94	26.56	27400
2000-08-15	26.44	26.44	26.13	26.31	43300
2000-08-16	26.38	26.88	26.38	26.63	41800
2000-08-17	26.63	26.81	26.50	26.69	54000
2000-08-18	26.50	26.56	26.19	26.31	84000
2000-08-21	26.25	26.50	25.94	26.00	23000
2000-08-22	25.38	26.06	25.38	26.00	62800
2000-08-23	26.00	26.06	25.88	26.00	45700
2000-08-24	25.88	25.88	25.13	25.25	29200
2000-08-25	24.88	25.13	24.75	25.00	112000
2000-08-28	25.06	25.06	24.88	25.06	41300
2000-08-29	24.94	25.00	24.75	24.81	74300
2000-08-30	24.75	25.00	24.75	24.94	38000
2000-08-31	24.81	24.88	24.63	24.88	64900
2000-09-01	24.75	25.19	24.75	25.06	114100
2000-09-05	25.19	25.19	24.69	24.88	83400
2000-09-06	24.94	25.19	24.69	25.13	28900
2000-09-07	25.13	25.31	24.88	25.31	28200
2000-09-08	25.19	25.94	25.13	25.94	27000
2000-09-11	26.19	26.19	25.81	25.88	17700
2000-09-12	25.88	26.81	25.81	26.69	288100
2000-09-13	26.50	26.63	26.25	26.38	15500
2000-09-14	26.31	26.31	26.13	26.25	46300
2000-09-15	25.88	26.25	25.88	26.06	71400
2000-09-18	26.06	26.31	26.00	26.25	114600
2000-09-19	26.31	26.50	26.25	26.50	69400
2000-09-20	26.44	26.50	26.38	26.44	22600
2000-09-21	26.38	26.44	26.31	26.38	66700
2000-09-22	26.38	26.50	26.31	26.50	99600
2000-09-25	26.44	26.56	26.44	26.50	85200
2000-09-26	26.50	26.63	26.44	26.50	70300
2000-09-27	26.00	26.44	26.00	26.25	30400
2000-09-28	26.31	27.00	26.31	26.94	69300
2000-09-29	26.81	26.94	26.63	26.69	57900
2000-10-02	26.50	26.63	26.38	26.38	30400
2000-10-03	26.50	26.56	26.38	26.38	120500
2000-10-04	26.38	26.44	26.13	26.25	65800
2000-10-05	26.25	26.81	26.25	26.75	126000
2000-10-06	26.75	26.94	26.50	26.63	60200
2000-10-09	26.56	26.63	26.31	26.50	34400
2000-10-10	26.50	26.69	26.44	26.50	32200
2000-10-11	26.50	26.50	26.19	26.50	36500
2000-10-12	26.56	26.56	26.25	26.25	29400
2000-10-13	26.25	26.38	26.06	26.13	176600
2000-10-16	26.19	26.56	26.19	26.19	29900
2000-10-17	25.56	25.88	25.44	25.56	107200
2000-10-18	25.69	26.38	25.63	26.00	120300
2000-10-19	25.88	26.50	25.88	26.44	274500
2000-10-20	26.50	26.50	26.38	26.50	30200
2000-10-23	26.50	26.56	26.31	26.50	83100
2000-10-24	26.25	26.38	25.81	25.88	142900
2000-10-25	25.50	25.81	25.50	25.56	41900
2000-10-26	25.44	26.06	25.31	26.06	47200
2000-10-27	26.00	26.13	25.44	25.94	38900
2000-10-30	25.94	26.25	25.88	25.94	75800
2000-10-31	26.00	26.19	25.94	26.06	46700
2000-11-01	25.75	26.00	25.75	25.81	59900
2000-11-02	25.88	26.25	25.69	26.13	33900
2000-11-03	26.00	26.25	25.63	26.19	226300
2000-11-06	26.00	26.44	26.00	26.38	73100
2000-11-07	26.44	26.50	26.31	26.50	20000
2000-11-08	26.50	26.50	26.31	26.38	22000
2000-11-09	26.50	26.50	25.88	26.25	108600
2000-11-10	26.38	26.38	26.00	26.06	342700
2000-11-13	26.06	26.25	25.88	26.19	28200
2000-11-14	26.06	26.38	26.06	26.06	31900
2000-11-15	26.19	26.44	26.06	26.13	19100
2000-11-16	26.25	26.31	26.00	26.06	30000
2000-11-17	26.25	26.31	26.06	26.06	14700
2000-11-20	26.13	26.44	26.06	26.31	22500
2000-11-21	26.38	26.56	26.25	26.56	61100
2000-11-22	26.50	26.69	26.50	26.56	16500
2000-11-24	26.69	26.69	26.50	26.69	26900
2000-11-27	26.50	26.75	26.50	26.56	22700
2000-11-28	26.69	27.06	26.31	26.81	179700
2000-11-29	27.06	27.13	26.88	27.06	170800
2000-11-30	27.13	27.38	26.88	26.88	149200
2000-12-01	26.69	27.19	26.69	27.06	164900
2000-12-04	26.81	26.94	26.81	26.81	40400
2000-12-05	26.81	27.50	26.81	27.44	121300
2000-12-06	27.25	27.44	26.94	27.06	57700
2000-12-07	27.19	27.38	26.88	27.00	23000
2000-12-08	27.00	27.19	26.56	27.13	175300
2000-12-11	26.88	27.44	26.88	27.44	100900
2000-12-12	27.38	27.44	27.25	27.44	25400
2000-12-13	27.44	27.44	27.00	27.06	26200
2000-12-14	27.06	27.25	26.75	27.13	41200
2000-12-15	27.00	27.25	26.81	27.19	118400
2000-12-18	27.06	27.69	27.00	27.69	140400
2000-12-19	27.81	28.25	27.50	28.13	56600
2000-12-20	27.88	27.94	27.56	27.56	61900
2000-12-21	27.63	27.94	27.56	27.81	24200
2000-12-22	27.69	28.25	27.69	28.06	90900
2000-12-26	27.94	28.19	27.63	28.13	66600
2000-12-27	27.75	28.50	27.75	28.44	89300
2000-12-28	28.44	29.13	28.38	29.13	105500
2000-12-29	29.00	29.25	27.19	28.06	128700
2001-01-02	28.13	28.50	27.75	27.75	98900
2001-01-03	27.63	28.44	27.63	28.44	78000
2001-01-04	28.31	28.44	28.06	28.38	72900
2001-01-05	28.13	28.13	27.50	27.81	139700
2001-01-08	27.81	27.88	27.25	27.31	320100
2001-01-09	27.44	27.50	27.38	27.44	67600
2001-01-10	27.31	27.50	27.00	27.13	216500
2001-01-11	26.63	27.06	26.63	27.00	145600
2001-01-12	26.81	26.94	26.50	26.56	40500
2001-01-16	26.63	26.69	26.00	26.44	66300
2001-01-17	26.56	26.56	26.19	26.44	89800
2001-01-18	26.44	26.44	25.81	26.19	78600
2001-01-19	26.13	26.19	25.75	25.75	32600
2001-01-22	25.81	26.75	25.69	26.75	169400
2001-01-23	26.63	26.75	26.25	26.75	47900
2001-01-24	26.63	26.63	26.00	26.13	47900
2001-01-25	26.13	26.38	26.00	26.06	136600
2001-01-26	26.13	26.13	26.00	26.13	57700
2001-01-29	26.18	26.34	26.06	26.24	67500
2001-01-30	26.10	26.53	26.06	26.46	42500
2001-01-31	26.50	26.60	26.36	26.60	56000
2001-02-01	26.50	26.90	26.40	26.64	43500
2001-02-02	26.54	26.54	26.12	26.12	84600
2001-02-05	26.25	27.00	26.03	26.78	94300
2001-02-06	26.70	26.95	26.37	26.81	63800
2001-02-07	26.44	26.80	26.33	26.58	99700
2001-02-08	26.52	26.95	26.50	26.50	73000
2001-02-09	26.40	26.40	25.57	25.70	473800
2001-02-12	25.65	26.35	25.65	26.06	66100
2001-02-13	26.10	26.39	26.10	26.34	35900
2001-02-14	26.34	26.57	26.21	26.51	29900
2001-02-15	26.51	27.00	26.45	26.70	96100
2001-02-16	26.65	26.88	26.50	26.60	36900
2001-02-20	26.53	26.60	26.51	26.51	13500
2001-02-21	26.50	26.75	26.50	26.51	49100
2001-02-22	26.50	26.51	25.00	25.91	191900
2001-02-23	25.90	26.24	25.70	26.03	108200
2001-02-26	26.05	26.31	26.05	26.25	58100
2001-02-27	26.05	26.34	26.05	26.23	60300
2001-02-28	26.16	26.39	26.11	26.39	129700
2001-03-01	26.29	26.58	26.26	26.48	23500
2001-03-02	26.40	26.83	26.32	26.82	182500
2001-03-05	26.82	27.05	26.52	26.67	122700
2001-03-06	26.72	27.05	26.70	26.73	47000
2001-03-07	26.55	27.09	26.55	27.00	197600
2001-03-08	27.00	27.00	26.76	26.85	17500
2001-03-09	26.85	26.90	26.62	26.81	45800
2001-03-12	26.82	26.82	26.55	26.55	122800
2001-03-13	26.58	26.58	26.20	26.45	33800
2001-03-14	26.45	26.45	26.16	26.44	22200
2001-03-15	26.40	26.60	26.35	26.45	442600
2001-03-16	26.40	26.50	26.26	26.40	271200
2001-03-19	26.50	26.70	26.50	26.59	40100
2001-03-20	26.80	26.99	26.50	26.50	79800
2001-03-21	26.65	26.80	26.50	26.50	100300
2001-03-22	26.50	26.85	25.92	26.70	194900
2001-03-23	26.70	27.25	26.50	26.68	69300
2001-03-26	26.78	26.85	26.60	26.82	74800
2001-03-27	26.85	26.95	26.70	26.84	137300
2001-03-28	26.46	26.75	26.40	26.41	83300
2001-03-29	26.30	26.55	26.19	26.55	198900
2001-03-30	26.60	26.84	26.50	26.81	95200
2001-04-02	26.71	26.89	26.69	26.70	51800
2001-04-03	26.50	26.65	26.24	26.30	60200
2001-04-04	26.30	26.30	25.42	25.52	206400
2001-04-05	25.68	25.85	25.60	25.78	65600
2001-04-06	25.60	25.83	25.53	25.60	50900
2001-04-09	25.55	25.86	25.53	25.56	44800
2001-04-10	25.55	25.70	25.31	25.40	73700
2001-04-11	25.35	25.47	24.70	24.70	83600
2001-04-12	24.70	24.85	24.64	24.68	62400
2001-04-16	24.51	24.68	24.20	24.20	209900
2001-04-17	24.45	24.75	24.33	24.70	302000
2001-04-18	24.80	25.58	24.56	25.43	180700
2001-04-19	25.55	25.80	25.18	25.70	51800
2001-04-20	25.55	25.71	25.41	25.52	83300
2001-04-23	25.35	25.36	25.20	25.20	148300
2001-04-24	25.35	25.60	25.22	25.59	239200
2001-04-25	25.55	25.80	25.45	25.80	287600
2001-04-26	25.80	26.10	25.70	26.00	87700
2001-04-27	26.00	26.60	25.99	26.40	172200
2001-04-30	26.30	26.56	26.30	26.55	45200
2001-05-01	26.35	26.97	26.35	26.94	124200
2001-05-02	26.35	26.40	26.01	26.22	88800
2001-05-03	26.00	26.09	25.68	26.08	123900
2001-05-04	26.08	26.22	26.00	26.12	42900
2001-05-07	25.95	26.15	25.83	26.00	21000
2001-05-08	26.01	26.01	25.50	25.80	65500
2001-05-09	25.75	25.81	25.50	25.73	70900
2001-05-10	25.75	25.79	25.61	25.61	30700
2001-05-11	25.55	25.65	25.35	25.41	90400
2001-05-14	25.35	25.39	25.24	25.31	60600
2001-05-15	25.15	25.59	25.14	25.50	86600
2001-05-16	25.45	25.48	25.20	25.20	202000
2001-05-17	25.17	25.20	24.95	24.99	331600
2001-05-18	25.10	25.30	24.90	25.10	99800
2001-05-21	25.20	25.25	25.11	25.25	108700
2001-05-22	25.15	25.52	25.15	25.37	558100
2001-05-23	25.20	25.47	25.15	25.19	94600
2001-05-24	25.19	25.30	24.95	25.05	55200
2001-05-25	25.05	25.17	25.05	25.12	35400
2001-05-29	25.00	25.25	24.96	25.05	76400
2001-05-30	25.12	25.15	24.77	24.86	92600
2001-05-31	24.66	25.15	24.66	25.00	148900
2001-06-01	25.07	25.25	25.02	25.20	27600
2001-06-04	25.11	26.00	25.11	26.00	48100
2001-06-05	25.79	25.82	25.45	25.80	63300
2001-06-06	25.68	25.96	25.53	25.84	31700
2001-06-07	25.84	25.99	25.56	25.99	29400
2001-06-08	25.99	25.99	25.52	25.80	25100
2001-06-11	25.80	26.09	25.70	26.09	23400
2001-06-12	26.04	26.24	25.95	26.24	26100
2001-06-13	26.04	26.35	26.01	26.29	72500
2001-06-14	26.29	26.56	26.10	26.47	57800
2001-06-15	26.50	26.60	26.50	26.55	37400
2001-06-18	27.20	27.20	26.50	26.99	105000
2001-06-19	26.76	27.17	26.76	26.92	61800
2001-06-20	26.89	27.35	26.70	27.35	57100
2001-06-21	27.28	27.70	27.08	27.70	74100
2001-06-22	27.90	27.96	27.50	27.55	110400
2001-06-25	27.60	27.95	27.57	27.70	121700
2001-06-26	27.80	28.39	27.71	28.21	133300
2001-06-27	27.78	27.83	27.70	27.80	72500
2001-06-28	27.70	27.93	27.65	27.70	145500
2001-06-29	27.70	29.10	27.61	29.10	156600
2001-07-02	28.60	28.60	27.43	27.72	106400
2001-07-03	27.72	27.99	27.72	27.92	68100
2001-07-05	27.80	28.20	27.72	28.00	58700
2001-07-06	27.85	27.99	27.53	27.69	29300
2001-07-09	27.50	27.66	27.35	27.56	19000
2001-07-10	27.10	27.55	27.10	27.30	63600
2001-07-11	27.10	27.25	26.80	26.97	39800
2001-07-12	27.00	27.34	27.00	27.17	56400
2001-07-13	27.20	27.61	27.19	27.45	34900
2001-07-16	27.40	27.44	27.15	27.18	72000
2001-07-17	27.12	27.29	26.98	27.25	67700
2001-07-18	27.12	27.25	27.12	27.24	35100
2001-07-19	27.30	27.79	26.66	27.01	61100
2001-07-20	26.95	27.05	26.62	27.00	54200
2001-07-23	26.68	26.74	26.41	26.41	31500
2001-07-24	26.55	26.60	26.15	26.25	65400
2001-07-25	26.20	26.60	26.17	26.60	38100
2001-07-26	26.55	26.82	26.25	26.76	28300
2001-07-27	26.70	26.75	26.48	26.64	33000
2001-07-30	26.75	26.77	26.55	26.60	44500
2001-07-31	26.60	26.99	26.50	26.80	92600
2001-08-01	26.90	27.10	26.75	26.83	79500
2001-08-02	26.75	27.60	26.58	27.60	61800
2001-08-03	27.45	27.45	26.91	27.11	149800
2001-08-06	27.00	27.47	27.00	27.37	60900
2001-08-07	27.38	27.67	27.26	27.40	47400
2001-08-08	27.50	27.80	27.30	27.69	36700
2001-08-09	27.55	28.00	27.51	28.00	35900
2001-08-10	27.91	28.52	27.78	28.34	64300
2001-08-13	28.20	28.36	28.15	28.24	65700
2001-08-14	28.30	28.65	28.25	28.28	65600
2001-08-15	28.10	28.28	28.08	28.25	46300
2001-08-16	28.30	28.37	28.00	28.25	32400
2001-08-17	28.18	28.34	27.99	28.30	120400
2001-08-20	28.22	28.39	28.19	28.39	57600
2001-08-21	28.25	28.51	28.22	28.45	56600
2001-08-22	28.25	28.44	28.02	28.44	64700
2001-08-23	28.49	28.60	28.26	28.29	18700
2001-08-24	28.05	28.21	27.96	28.06	44200
2001-08-27	28.06	28.38	28.02	28.29	40600
2001-08-28	28.29	28.47	28.25	28.41	58000
2001-08-29	28.11	28.24	28.05	28.24	114900
2001-08-30	28.15	28.39	28.05	28.15	54500
2001-08-31	28.00	28.23	28.00	28.00	34900
2001-09-04	28.00	28.06	27.80	28.05	55700
2001-09-05	28.02	28.02	27.35	27.56	56100
2001-09-06	27.62	27.81	26.56	26.85	126600
2001-09-07	26.65	26.78	26.65	26.71	85900
2001-09-10	26.60	26.64	25.90	26.40	95900
2001-09-17	26.20	26.30	25.20	25.32	72200
2001-09-18	25.32	25.78	25.18	25.51	152900
2001-09-19	25.51	26.15	25.22	26.07	276000
2001-09-20	25.95	25.95	24.83	25.01	137500
2001-09-21	24.40	25.00	23.90	24.06	312000
2001-09-24	24.16	24.68	24.01	24.32	115400
2001-09-25	24.40	25.05	24.40	25.05	91400
2001-09-26	24.65	25.35	24.51	24.88	50700
2001-09-27	25.30	25.30	24.30	24.73	143200
2001-09-28	24.73	25.45	24.73	24.95	160600
2001-10-01	24.80	24.85	24.36	24.69	83000
2001-10-02	24.85	25.12	24.36	24.45	76400
2001-10-03	24.36	24.37	23.80	23.95	113400
2001-10-04	25.50	25.50	24.78	24.90	614600
2001-10-05	24.80	25.10	24.41	25.08	167600
2001-10-08	25.00	25.15	24.55	24.55	74900
2001-10-09	24.38	24.77	23.90	24.25	1288300
2001-10-10	24.45	24.75	24.02	24.50	164500
2001-10-11	24.45	24.58	24.14	24.41	356100
2001-10-12	24.40	24.48	24.10	24.48	113400
2001-10-15	24.45	24.58	24.37	24.58	214100
2001-10-16	24.70	24.73	24.23	24.60	83000
2001-10-17	24.70	25.08	24.52	24.70	72600
2001-10-18	24.93	24.93	24.55	24.74	61100
2001-10-19	24.60	24.87	24.47	24.72	135800
2001-10-22	24.70	24.73	24.35	24.52	164300
2001-10-23	24.77	24.80	24.34	24.34	108400
2001-10-24	24.20	24.23	23.47	23.75	170700
2001-10-25	23.75	23.75	23.40	23.72	82500
2001-10-26	23.73	23.90	22.80	23.90	119100
2001-10-29	23.80	23.80	23.60	23.71	70200
2001-10-30	23.72	23.72	23.30	23.51	102200
2001-10-31	23.71	23.75	23.40	23.41	93700
2001-11-01	23.51	24.30	23.45	24.20	55600
2001-11-02	23.85	24.40	23.42	23.95	56600
2001-11-05	23.80	24.27	23.54	23.79	53500
2001-11-06	23.75	24.60	23.64	24.60	32800
2001-11-07	24.50	24.86	24.41	24.50	152400
2001-11-08	24.25	24.45	24.02	24.44	67700
2001-11-09	24.40	24.50	24.10	24.46	61800
2001-11-12	24.60	24.85	24.20	24.70	50900
2001-11-13	24.70	25.18	24.69	24.95	93500
2001-11-14	25.05	25.48	24.90	25.43	82500
2001-11-15	25.49	25.49	25.12	25.26	74700
2001-11-16	25.30	25.49	25.30	25.34	68000
2001-11-19	25.35	25.35	24.95	25.20	88000
2001-11-20	25.05	25.30	25.00	25.07	73500
2001-11-21	25.12	25.12	24.80	25.05	50600
2001-11-23	24.94	25.35	24.92	25.34	27100
2001-11-26	25.30	25.34	24.84	24.94	57000
2001-11-27	24.76	24.99	24.74	24.85	62800
2001-11-28	24.71	24.90	24.61	24.86	93100
2001-11-29	24.80	25.18	24.71	25.18	91300
2001-11-30	25.18	25.18	24.70	24.95	105600
2001-12-03	24.97	24.99	24.81	24.85	103400
2001-12-04	24.85	25.50	24.85	25.50	161800
2001-12-05	25.60	25.92	25.25	25.90	77600
2001-12-06	25.70	25.89	25.64	25.88	178400
2001-12-07	25.88	25.99	25.59	25.88	170900
2001-12-10	25.70	25.90	25.25	25.50	332600
2001-12-11	25.58	25.98	25.53	25.98	167800
2001-12-12	25.95	25.95	25.57	25.82	60900
2001-12-13	25.82	25.82	25.43	25.43	51200
2001-12-14	25.49	25.72	25.25	25.50	1305500
2001-12-17	25.50	26.15	25.40	26.15	84800
2001-12-18	26.15	26.30	26.01	26.20	120200
2001-12-19	26.08	26.20	25.74	25.77	65500
2001-12-20	26.00	26.00	25.50	25.70	95600
2001-12-21	25.80	26.10	25.65	26.10	180200
2001-12-24	26.10	26.32	26.10	26.32	48200
2001-12-26	26.03	26.09	25.90	25.99	81200
2001-12-27	26.00	26.28	25.98	26.15	124100
2001-12-28	25.30	26.28	25.30	26.16	144000
2001-12-31	26.16	26.74	26.10	26.27	122300
2002-01-02	26.28	26.50	25.83	26.29	151600
2002-01-03	26.10	26.35	25.90	25.95	451700
2002-01-04	26.05	26.34	25.98	26.04	85400
2002-01-07	26.09	26.09	25.64	25.64	54000
2002-01-08	25.70	26.90	25.20	25.44	199900
2002-01-09	25.60	25.77	25.31	25.31	53100
2002-01-10	25.40	25.49	25.15	25.27	103300
2002-01-11	25.30	25.35	25.20	25.20	77400
2002-01-14	25.10	25.60	25.08	25.60	224000
2002-01-15	25.52	25.80	25.46	25.80	35700
2002-01-16	25.70	25.79	25.45	25.60	63300
2002-01-17	25.70	25.80	25.52	25.80	55900
2002-01-18	25.85	25.90	25.61	25.61	50500
2002-01-22	25.61	25.88	25.60	25.70	52800
2002-01-23	25.79	25.79	25.46	25.60	47500
2002-01-24	25.70	25.70	25.45	25.56	13400
2002-01-25	25.50	25.50	25.30	25.44	31700
2002-01-28	25.30	25.40	25.20	25.24	91100
2002-01-29	25.24	25.25	24.95	25.01	92600
2002-01-30	25.10	25.23	25.01	25.20	263100
2002-01-31	25.20	25.40	25.00	25.40	228900
2002-02-01	25.28	25.62	25.10	25.44	71300
2002-02-04	25.70	25.70	25.29	25.68	117700
2002-02-05	25.68	25.70	25.45	25.64	92100
2002-02-06	25.69	25.69	25.15	25.25	33500
2002-02-07	25.50	25.55	25.24	25.24	487000
2002-02-08	25.25	25.55	25.21	25.40	67500
2002-02-11	25.55	25.73	25.50	25.50	44500
2002-02-12	25.50	25.63	25.40	25.53	177300
2002-02-13	25.50	25.64	25.47	25.60	69000
2002-02-14	25.55	25.89	25.55	25.72	110000
2002-02-15	25.74	25.99	25.74	25.92	66300
2002-02-19	25.92	25.94	25.75	25.77	47900
2002-02-20	25.55	25.70	25.50	25.64	300500
2002-02-21	25.64	25.64	25.16	25.16	180500
2002-02-22	25.15	25.65	25.15	25.60	92800
2002-02-25	25.35	25.60	25.35	25.59	153400
2002-02-26	25.39	25.80	25.35	25.74	42000
2002-02-27	25.65	25.93	25.61	25.93	105600
2002-02-28	25.90	26.19	25.90	26.05	187000
2002-03-01	26.05	26.52	26.00	26.50	141200
2002-03-04	26.30	26.70	26.25	26.70	59400
2002-03-05	26.60	27.00	26.57	26.95	93100
2002-03-06	26.89	27.15	26.65	27.10	57600
2002-03-07	27.00	27.39	27.00	27.21	46200
2002-03-08	27.25	27.40	27.18	27.35	60900
2002-03-11	27.20	27.45	27.17	27.25	72300
2002-03-12	27.33	27.47	27.19	27.21	71900
2002-03-13	27.20	27.51	27.20	27.45	63700
2002-03-14	27.40	27.80	27.40	27.80	205400
2002-03-15	27.50	28.00	27.50	27.96	81300
2002-03-18	28.20	28.30	28.00	28.30	97800
2002-03-19	28.48	28.48	28.16	28.18	190300
2002-03-20	28.18	28.30	28.01	28.02	46500
2002-03-21	28.10	28.15	28.01	28.05	235700
2002-03-22	28.05	28.15	28.00	28.00	288600
2002-03-25	27.75	28.21	27.75	28.00	119800
2002-03-26	27.55	28.10	27.55	28.10	209100
2002-03-27	28.22	28.22	28.02	28.20	62300
2002-03-28	28.10	28.40	28.10	28.21	134300
2002-04-01	27.90	28.20	27.80	28.02	101600
2002-04-02	27.91	28.41	27.91	28.27	113600
2002-04-03	28.37	28.37	28.25	28.25	64000
2002-04-04	28.45	28.49	28.25	28.35	52200
2002-04-05	28.40	28.90	28.38	28.59	46700
2002-04-08	28.29	29.10	28.29	29.10	59600
2002-04-09	29.03	29.25	29.02	29.10	97800
2002-04-10	29.15	29.40	29.15	29.40	101100
2002-04-11	28.85	29.15	28.85	29.04	218900
2002-04-12	29.25	29.64	29.02	29.64	99800
2002-04-15	29.40	29.45	28.85	28.99	149100
2002-04-16	29.00	29.00	28.22	28.26	168100
2002-04-17	28.35	28.38	27.57	27.66	152300
2002-04-18	28.03	28.10	27.66	27.77	141300
2002-04-19	28.00	28.00	27.69	27.75	54000
2002-04-22	27.87	27.87	27.62	27.71	124800
2002-04-23	27.72	27.85	27.40	27.51	229600
2002-04-24	27.66	27.88	27.66	27.81	184700
2002-04-25	27.95	27.99	27.81	27.90	94300
2002-04-26	27.99	27.99	27.85	27.91	98000
2002-04-29	27.85	28.00	27.75	28.00	150300
2002-04-30	28.05	28.30	28.02	28.15	116300
2002-05-01	28.25	28.81	28.11	28.81	142700
2002-05-02	28.86	28.97	28.65	28.90	76000
2002-05-03	28.82	29.26	28.55	28.99	77400
2002-05-06	28.89	28.89	27.56	27.70	391900
2002-05-07	27.40	27.51	26.19	26.99	705900
2002-05-08	26.90	27.45	26.88	27.30	84300
2002-05-09	27.31	27.48	26.60	26.60	70900
2002-05-10	26.82	26.82	26.23	26.30	183800
2002-05-13	26.35	26.55	26.12	26.40	181300
2002-05-14	26.50	26.91	26.31	26.89	93500
2002-05-15	26.75	27.12	26.50	27.12	46200
2002-05-16	27.12	27.12	26.40	26.58	68800
2002-05-17	26.70	26.96	26.45	26.76	102000
2002-05-20	26.76	26.92	26.55	26.67	38900
2002-05-21	26.79	26.85	26.58	26.60	39800
2002-05-22	26.70	26.84	26.60	26.75	77900
2002-05-23	26.70	27.28	26.70	27.05	208800
2002-05-24	27.15	27.20	26.93	27.00	183900
2002-05-28	26.90	27.25	26.78	27.25	34100
2002-05-29	27.40	27.56	27.09	27.25	51100
2002-05-30	27.25	27.50	27.10	27.10	134700
2002-05-31	27.17	27.50	26.83	26.83	73600
2002-06-03	27.00	27.48	26.81	26.86	147700
2002-06-04	27.40	27.61	27.10	27.61	195600
2002-06-05	27.79	27.85	27.40	27.51	78500
2002-06-06	27.60	27.80	27.26	27.33	63300
2002-06-07	27.33	27.50	27.14	27.40	76400
2002-06-10	27.59	27.65	27.15	27.45	69500
2002-06-11	27.45	27.70	27.45	27.57	402100
2002-06-12	27.72	27.85	27.50	27.65	81600
2002-06-13	27.80	27.80	27.30	27.39	59400
2002-06-14	27.39	27.50	27.10	27.10	75100
2002-06-17	27.12	27.50	27.12	27.50	95000
2002-06-18	27.49	27.55	27.00	27.08	227100
2002-06-19	27.08	27.31	26.80	27.13	152400
2002-06-20	27.20	27.49	27.13	27.35	51000
2002-06-21	27.47	28.00	27.41	28.00	140000
2002-06-24	27.82	28.05	27.75	27.75	107100
2002-06-25	27.90	28.25	27.70	27.95	78200
2002-06-26	27.51	27.51	26.65	27.18	72900
2002-06-27	27.18	27.32	26.76	27.00	81200
2002-06-28	27.00	27.30	26.65	26.75	305400
2002-07-01	26.38	27.00	26.38	26.65	143500
2002-07-02	26.21	26.40	25.80	26.00	164800
2002-07-03	25.95	25.95	25.32	25.65	62300
2002-07-05	25.72	25.89	25.50	25.85	42400
2002-07-08	25.82	25.82	25.35	25.50	76500
2002-07-09	25.58	25.58	25.35	25.44	65400
2002-07-10	25.50	25.59	24.90	24.91	124300
2002-07-11	24.85	24.85	24.10	24.40	161100
2002-07-12	24.48	24.75	24.41	24.75	208600
2002-07-15	24.75	24.79	24.20	24.45	127200
2002-07-16	24.46	25.30	24.46	24.64	95700
2002-07-17	24.80	25.11	24.40	24.54	85500
2002-07-18	24.65	24.75	23.63	23.63	60100
2002-07-19	23.43	23.70	23.16	23.47	104300
2002-07-22	23.35	23.90	22.31	22.95	110600
2002-07-23	22.90	23.40	22.02	22.05	89900
2002-07-24	22.00	22.80	21.12	22.17	236700
2002-07-25	22.25	22.90	21.40	22.23	272100
2002-07-26	22.63	22.96	22.35	22.96	180100
2002-07-29	23.10	24.25	23.10	24.25	194300
2002-07-30	24.25	24.80	23.50	24.48	237400
2002-07-31	24.38	24.41	23.72	24.27	89900
2002-08-01	24.27	24.27	23.49	24.00	69300
2002-08-02	23.87	23.87	23.06	23.10	62200
2002-08-05	23.05	23.40	22.70	22.92	63400
2002-08-06	23.02	23.22	22.79	23.22	87000
2002-08-07	23.35	23.80	23.00	23.80	65700
2002-08-08	24.00	24.10	23.50	23.65	48900
2002-08-09	23.55	23.64	22.90	22.97	122200
2002-08-12	22.77	23.50	22.58	23.41	40200
2002-08-13	23.50	23.50	22.70	22.70	41800
2002-08-14	22.85	23.00	22.68	23.00	80500
2002-08-15	23.20	23.20	22.84	22.94	40600
2002-08-16	23.14	23.64	23.00	23.64	54000
2002-08-19	23.80	23.80	23.26	23.28	52700
2002-08-20	23.40	23.56	23.38	23.48	64500
2002-08-21	23.65	23.95	23.48	23.95	113200
2002-08-22	23.95	24.25	23.75	23.82	62300
2002-08-23	23.72	23.95	23.70	23.90	45700
2002-08-26	23.98	24.35	23.81	24.35	46700
2002-08-27	24.50	24.60	24.05	24.10	90800
2002-08-28	24.20	24.39	24.18	24.25	137900
2002-08-29	24.28	24.30	24.13	24.13	50200
2002-08-30	24.22	24.52	24.22	24.29	60200
2002-09-03	24.27	24.65	24.21	24.25	104400
2002-09-04	24.27	24.55	24.20	24.50	67500
2002-09-05	24.50	24.50	24.10	24.10	102300
2002-09-06	24.25	24.50	24.10	24.50	39100
2002-09-09	24.70	24.70	24.30	24.45	49900
2002-09-10	24.60	24.70	24.30	24.41	46700
2002-09-11	24.50	24.60	24.29	24.31	32100
2002-09-12	24.37	24.40	24.10	24.16	28900
2002-09-13	24.17	24.40	24.17	24.40	123800
2002-09-16	24.40	24.40	24.20	24.26	245100
2002-09-17	24.38	24.39	24.19	24.19	58700
2002-09-18	24.35	24.35	23.90	24.08	55100
2002-09-19	24.30	24.35	23.85	23.85	40800
2002-09-20	24.00	24.29	23.98	24.22	110700
2002-09-23	24.32	24.32	24.01	24.15	48500
2002-09-24	24.10	24.20	23.68	23.80	35500
2002-09-25	23.99	24.09	23.74	24.09	98400
2002-09-26	23.82	24.09	23.52	24.09	96700
2002-09-27	24.09	24.09	23.71	23.71	175400
2002-09-30	23.75	23.75	23.50	23.71	87700
2002-10-01	23.80	23.80	23.25	23.64	66600
2002-10-02	23.71	23.71	23.10	23.15	57400
2002-10-03	23.00	23.36	22.80	23.07	82500
2002-10-04	23.10	23.10	22.42	22.50	74100
2002-10-07	22.65	22.65	20.84	21.21	548500
2002-10-08	21.21	21.21	20.74	20.90	188100
2002-10-09	20.90	20.94	20.20	20.25	90200
2002-10-10	20.25	20.83	19.86	20.75	130100
2002-10-11	21.00	21.48	21.00	21.25	80300
2002-10-14	21.30	21.35	20.92	20.92	48400
2002-10-15	21.32	21.80	21.00	21.40	89100
2002-10-16	21.50	21.54	20.96	21.11	46200
2002-10-17	21.24	21.75	21.21	21.75	44700
2002-10-18	21.98	21.98	21.49	21.71	76500
2002-10-21	21.80	21.80	21.40	21.50	51900
2002-10-22	21.51	21.60	21.09	21.19	49600
2002-10-23	21.05	21.30	20.75	21.00	90700
2002-10-24	21.05	21.21	21.01	21.18	78000
2002-10-25	21.25	21.50	21.15	21.50	54000
2002-10-28	21.68	21.68	21.35	21.50	70300
2002-10-29	21.50	21.50	20.65	21.06	61500
2002-10-30	21.20	21.35	20.98	21.24	128600
2002-10-31	21.44	21.58	21.25	21.52	232900
2002-11-01	21.60	21.83	21.46	21.83	76600
2002-11-04	21.70	22.13	21.69	22.00	89000
2002-11-05	22.15	22.60	22.12	22.51	113800
2002-11-06	22.68	22.68	21.54	22.32	257900
2002-11-07	22.24	22.64	22.18	22.45	244500
2002-11-08	22.50	22.80	22.40	22.71	110500
2002-11-11	22.71	22.78	22.51	22.70	248000
2002-11-12	22.72	22.72	22.49	22.69	352000
2002-11-13	22.67	22.75	22.30	22.31	111900
2002-11-14	22.35	22.78	22.35	22.77	108300
2002-11-15	22.70	22.70	22.28	22.28	58900
2002-11-18	22.35	22.40	22.00	22.23	90000
2002-11-19	22.18	22.44	22.15	22.30	39600
2002-11-20	22.50	22.55	22.11	22.25	126200
2002-11-21	22.26	22.29	22.01	22.10	111600
2002-11-22	22.10	22.28	21.99	22.25	86900
2002-11-25	22.20	22.57	22.16	22.57	46800
2002-11-26	22.50	22.51	22.16	22.27	74200
2002-11-27	22.38	22.75	22.35	22.75	57300
2002-11-29	22.94	23.00	22.71	22.71	44100
2002-12-02	22.74	23.36	22.55	23.36	87000
2002-12-03	23.40	23.85	23.37	23.37	208800
2002-12-04	23.30	23.50	23.30	23.34	60000
2002-12-05	23.32	23.39	23.24	23.24	68100
2002-12-06	23.18	23.50	23.17	23.32	58600
2002-12-09	23.26	23.80	23.20	23.62	71400
2002-12-10	23.64	23.75	23.42	23.55	141800
2002-12-11	23.53	23.69	23.43	23.44	95600
2002-12-12	23.45	23.82	23.45	23.57	94200
2002-12-13	23.68	23.70	23.48	23.55	150000
2002-12-16	23.56	23.70	23.52	23.58	141800
2002-12-17	23.55	23.68	23.23	23.35	121700
2002-12-18	23.45	23.48	22.90	23.05	106300
2002-12-19	23.20	23.47	23.00	23.15	108200
2002-12-20	23.50	23.56	23.40	23.40	135000
2002-12-23	23.45	23.70	23.45	23.49	102300
2002-12-24	23.49	23.62	23.44	23.51	71400
2002-12-26	23.60	23.62	23.36	23.36	129900
2002-12-27	22.80	23.20	22.77	23.09	111300
2002-12-30	23.14	23.25	22.86	23.24	120500
2002-12-31	23.24	23.31	22.99	23.05	186100
2003-01-02	23.05	23.25	22.97	23.25	68000
2003-01-03	23.30	23.65	23.24	23.47	174600
2003-01-06	23.55	23.89	23.40	23.76	86200
2003-01-07	23.86	23.86	23.15	23.26	63000
2003-01-08	23.34	23.34	22.90	23.32	84800
2003-01-09	23.42	23.50	23.16	23.32	143300
2003-01-10	23.47	23.85	23.12	23.12	85000
2003-01-13	23.18	23.40	23.13	23.17	85900
2003-01-14	23.26	23.30	23.10	23.20	207000
2003-01-15	23.20	23.23	22.81	22.82	56100
2003-01-16	22.85	22.89	22.70	22.70	171300
2003-01-17	22.71	22.75	22.56	22.58	79900
2003-01-21	22.68	22.68	22.47	22.55	78900
2003-01-22	22.46	22.70	22.41	22.63	134700
2003-01-23	22.70	22.70	22.58	22.59	36000
2003-01-24	22.64	22.64	22.40	22.40	53800
2003-01-27	22.45	22.58	22.24	22.25	47800
2003-01-28	22.29	22.45	21.90	22.21	159000
2003-01-29	22.31	22.68	22.20	22.20	223700
2003-01-30	22.28	22.36	22.07	22.07	157400
2003-01-31	22.07	22.29	21.66	21.85	833600
2003-02-03	21.84	21.84	21.59	21.70	230700
2003-02-04	21.65	21.65	21.00	21.43	1402100
2003-02-05	21.50	21.67	21.30	21.31	299800
2003-02-06	21.38	21.65	21.35	21.45	89400
2003-02-07	21.41	21.45	21.19	21.23	85700
2003-02-10	21.23	21.63	21.16	21.63	82200
2003-02-11	21.68	21.68	21.25	21.25	75200
2003-02-12	21.18	21.30	20.72	20.74	202200
2003-02-13	20.82	21.07	20.65	21.06	180900
2003-02-14	21.18	21.23	20.83	20.83	76300
2003-02-18	20.90	21.30	20.80	21.19	87900
2003-02-19	21.28	21.28	21.00	21.22	47900
2003-02-20	21.25	21.42	21.12	21.33	38000
2003-02-21	21.43	21.64	21.25	21.42	165200
2003-02-24	21.52	21.52	21.20	21.20	79400
2003-02-25	21.20	21.54	21.10	21.48	116000
2003-02-26	21.52	21.52	21.20	21.40	78300
2003-02-27	21.50	21.72	21.45	21.65	173900
2003-02-28	21.75	22.12	21.70	21.94	314500
2003-03-03	21.83	21.93	21.48	21.56	203500
2003-03-04	21.70	21.70	21.52	21.55	96300
2003-03-05	21.51	21.71	21.50	21.66	81400
2003-03-06	21.70	21.70	21.34	21.41	106300
2003-03-07	21.38	21.65	21.30	21.49	162300
2003-03-10	21.49	21.49	21.00	21.04	119600
2003-03-11	21.15	21.19	20.94	21.09	54300
2003-03-12	21.06	21.27	20.70	20.95	115400
2003-03-13	21.05	21.30	21.05	21.30	74000
2003-03-14	21.45	21.48	21.20	21.30	110300
2003-03-17	21.20	21.99	21.20	21.95	181800
2003-03-18	22.05	22.10	21.72	22.00	132100
2003-03-19	21.88	22.42	21.82	22.42	97800
2003-03-20	22.32	22.87	22.13	22.87	125100
2003-03-21	22.78	23.27	22.64	23.08	115400
2003-03-24	23.00	23.00	22.55	22.75	94000
2003-03-25	22.82	23.04	22.77	23.04	62900
2003-03-26	23.10	23.17	22.90	23.15	196600
2003-03-27	22.60	22.92	22.45	22.92	191400
2003-03-28	22.92	22.99	22.65	22.65	142600
2003-03-31	22.63	22.63	22.10	22.10	110800
2003-04-01	22.15	22.70	22.10	22.70	116700
2003-04-02	22.80	23.14	22.80	22.94	100400
2003-04-03	22.94	23.31	22.84	23.09	55500
2003-04-04	22.90	23.10	22.60	22.80	229900
2003-04-07	23.15	23.66	23.05	23.06	76900
2003-04-08	23.12	23.30	22.97	23.00	113600
2003-04-09	23.15	23.50	23.06	23.17	96500
2003-04-10	23.27	23.42	23.05	23.25	41000
2003-04-11	23.35	23.50	23.10	23.15	79500
2003-04-14	23.32	23.50	23.26	23.50	78500
2003-04-15	23.52	23.74	23.34	23.74	87500
2003-04-16	23.75	23.98	23.61	23.91	80000
2003-04-17	24.10	24.10	23.86	24.10	51700
2003-04-21	24.12	24.24	24.05	24.18	46500
2003-04-22	24.30	24.55	24.17	24.47	98600
2003-04-23	24.50	24.50	24.28	24.43	48800
2003-04-24	24.50	24.65	24.04	24.04	429500
2003-04-25	24.24	24.24	23.85	23.94	61000
2003-04-28	23.94	24.00	23.80	23.96	139000
2003-04-29	24.04	24.35	23.98	24.27	407300
2003-04-30	24.70	25.00	24.58	24.82	684200
2003-05-01	24.90	25.38	24.88	25.29	633700
2003-05-02	25.40	25.51	25.25	25.51	322500
2003-05-05	25.60	25.64	25.42	25.50	348100
2003-05-06	25.50	25.75	25.48	25.56	95900
2003-05-07	25.56	25.56	25.35	25.41	125000
2003-05-08	25.40	25.55	25.32	25.38	95900
2003-05-09	25.58	25.70	25.49	25.50	95400
2003-05-12	25.57	26.10	25.40	26.02	527000
2003-05-13	26.10	26.33	25.95	26.30	99200
2003-05-14	26.20	26.24	25.82	25.83	100700
2003-05-15	25.84	25.89	25.58	25.84	208900
2003-05-16	25.81	25.82	25.59	25.60	144600
2003-05-19	25.62	25.74	24.71	25.51	206500
2003-05-20	25.65	25.99	25.65	25.95	141300
2003-05-21	26.00	26.20	25.93	26.20	100000
2003-05-22	26.30	26.30	26.12	26.21	130200
2003-05-23	26.32	26.54	26.15	26.37	64000
2003-05-27	26.43	26.68	26.15	26.34	67400
2003-05-28	26.42	26.78	26.25	26.35	120000
2003-05-29	26.45	26.52	24.51	25.50	235100
2003-05-30	26.00	26.27	25.76	26.23	100400
2003-06-02	26.40	26.74	26.40	26.74	383800
2003-06-03	26.78	27.25	26.54	27.20	179100
2003-06-04	27.20	27.30	27.09	27.21	119800
2003-06-05	27.25	27.28	26.98	27.18	65300
2003-06-06	27.30	27.65	27.27	27.35	81500
2003-06-09	27.37	27.59	27.31	27.31	124500
2003-06-10	27.36	27.90	27.30	27.85	78200
2003-06-11	27.80	28.24	27.60	28.19	93000
2003-06-12	28.22	28.24	27.75	27.94	112900
2003-06-13	27.98	28.04	27.49	27.55	77200
2003-06-16	27.65	28.30	27.63	28.09	126200
2003-06-17	28.12	28.21	27.78	27.85	64200
2003-06-18	27.80	27.82	27.25	27.56	91100
2003-06-19	27.80	27.95	27.35	27.35	91700
2003-06-20	27.48	27.54	27.21	27.45	48700
2003-06-23	27.53	27.53	27.11	27.15	134600
2003-06-24	27.22	27.59	27.00	27.47	74400
2003-06-25	27.55	27.82	27.42	27.66	64400
2003-06-26	27.16	27.64	27.08	27.50	82700
2003-06-27	27.68	27.82	27.60	27.65	63800
2003-06-30	27.75	27.87	27.46	27.50	109000
2003-07-01	27.50	28.00	27.40	27.95	130000
2003-07-02	27.98	28.45	27.98	28.38	238200
2003-07-03	28.24	28.64	28.17	28.64	62200
2003-07-07	28.75	29.24	28.75	28.98	169900
2003-07-08	29.12	29.12	28.82	28.99	102600
2003-07-09	28.99	29.15	28.78	29.15	90200
2003-07-10	29.15	29.19	28.47	28.48	114000
2003-07-11	28.58	29.30	28.58	29.10	74300
2003-07-14	29.25	29.67	29.25	29.31	66500
2003-07-15	29.35	29.56	29.30	29.38	43800
2003-07-16	29.40	29.56	29.25	29.27	64600
2003-07-17	29.31	29.31	28.61	28.72	55000
2003-07-18	28.84	29.10	28.72	29.05	53400
2003-07-21	28.97	29.03	28.47	28.48	59100
2003-07-22	28.60	28.64	28.42	28.63	82600
2003-07-23	28.75	28.76	28.28	28.37	46700
2003-07-24	28.50	28.87	28.45	28.48	90500
2003-07-25	28.62	28.79	28.15	28.49	88800
2003-07-28	28.52	28.65	28.00	28.02	97700
2003-07-29	28.04	28.48	28.04	28.36	410600
2003-07-30	28.30	28.95	28.30	28.65	198800
2003-07-31	28.85	28.93	28.75	28.77	158400
2003-08-01	28.40	28.59	28.23	28.37	135800
2003-08-04	28.40	28.45	28.07	28.10	97100
2003-08-05	28.10	28.14	27.50	27.70	104700
2003-08-06	27.80	27.80	27.35	27.39	112300
2003-08-07	27.42	27.65	27.28	27.48	87400
2003-08-08	27.62	27.81	27.40	27.47	122200
2003-08-11	27.47	27.77	27.26	27.26	100900
2003-08-12	27.40	27.62	27.26	27.27	163300
2003-08-13	27.17	27.30	26.97	27.14	81400
2003-08-14	27.08	27.69	27.08	27.58	144600
2003-08-15	27.48	27.58	27.19	27.28	37000
2003-08-18	27.45	28.10	27.45	27.96	101100
2003-08-19	28.35	28.40	28.19	28.31	108100
2003-08-20	28.30	28.35	28.00	28.34	159000
2003-08-21	28.45	28.49	28.19	28.34	53000
2003-08-22	28.45	28.45	27.49	27.50	108000
2003-08-25	27.64	27.64	27.29	27.56	71500
2003-08-26	27.59	27.88	27.21	27.72	81900
2003-08-27	27.85	28.25	27.85	27.97	94400
2003-08-28	28.15	28.34	27.99	28.22	60500
2003-08-29	28.23	28.24	28.00	28.00	45600
2003-09-02	28.12	28.60	28.10	28.45	86100
2003-09-03	28.50	29.21	28.49	29.00	128700
2003-09-04	29.10	29.20	28.71	28.71	63600
2003-09-05	28.82	28.90	28.50	28.73	78700
2003-09-08	28.80	29.00	28.69	28.90	68900
2003-09-09	28.80	28.85	28.40	28.53	231700
2003-09-10	28.53	28.53	28.20	28.21	106000
2003-09-11	28.15	28.77	28.09	28.52	141300
2003-09-12	28.45	28.74	28.29	28.50	88400
2003-09-15	28.50	28.75	28.44	28.51	83200
2003-09-16	28.48	28.75	28.48	28.65	94800
2003-09-17	28.55	28.85	28.41	28.59	119400
2003-09-18	28.63	28.97	28.57	28.80	131600
2003-09-19	28.87	28.98	28.82	28.86	124700
2003-09-22	28.93	29.00	28.54	28.97	113400
2003-09-23	28.90	29.39	28.86	29.19	143000
2003-09-24	29.35	29.49	28.82	28.83	53500
2003-09-25	28.92	29.02	28.65	28.65	87700
2003-09-26	28.27	28.38	27.86	28.28	84100
2003-09-29	28.36	29.00	28.10	29.00	126600
2003-09-30	28.90	28.90	28.25	28.55	450300
2003-10-01	28.62	28.87	28.02	28.39	304200
2003-10-02	28.45	28.89	28.44	28.70	202800
2003-10-03	28.88	29.24	28.76	29.00	131700
2003-10-06	29.18	29.65	29.05	29.65	67600
2003-10-07	29.65	29.74	29.21	29.59	67900
2003-10-08	29.58	29.58	29.01	29.17	47900
2003-10-09	29.35	29.70	28.96	29.25	101800
2003-10-10	29.40	29.47	29.15	29.30	71400
2003-10-13	29.45	29.90	29.45	29.63	100400
2003-10-14	29.75	29.85	29.45	29.60	110100
2003-10-15	29.67	29.68	29.20	29.27	129600
2003-10-16	29.33	29.40	28.97	29.29	120300
2003-10-17	29.38	29.40	29.01	29.12	62300
2003-10-20	29.18	29.40	28.70	28.71	84400
2003-10-21	28.72	28.95	28.72	28.94	110900
2003-10-22	28.95	28.95	28.51	28.51	95400
2003-10-23	28.51	28.55	27.82	28.13	92100
2003-10-24	28.19	28.19	27.35	27.83	150900
2003-10-27	27.97	28.40	27.95	28.31	111200
2003-10-28	28.31	28.65	28.00	28.35	121900
2003-10-29	29.00	29.40	28.90	29.19	239700
2003-10-30	29.34	29.65	29.26	29.36	103200
2003-10-31	29.50	29.73	28.90	28.90	228000
2003-11-03	28.95	29.87	28.95	29.68	151200
2003-11-04	29.70	30.21	29.56	30.21	112100
2003-11-05	30.21	30.30	29.68	30.30	101800
2003-11-06	30.50	30.54	30.25	30.36	86300
2003-11-07	30.55	30.78	30.40	30.41	64200
2003-11-10	30.32	30.53	30.20	30.31	94000
2003-11-11	30.45	30.45	30.00	30.09	52600
2003-11-12	30.22	30.99	30.18	30.99	116700
2003-11-13	31.00	31.03	30.77	30.84	63200
2003-11-14	31.00	31.34	31.00	31.23	82200
2003-11-17	31.23	31.23	30.74	30.77	133600
2003-11-18	31.00	31.36	30.74	30.75	80300
2003-11-19	31.17	31.29	30.87	31.00	146400
2003-11-20	31.03	31.03	30.24	30.54	120200
2003-11-21	30.51	30.83	30.51	30.65	138700
2003-11-24	30.90	31.00	30.84	31.00	92500
2003-11-25	31.00	31.05	30.90	30.94	78800
2003-11-26	31.00	31.14	30.80	30.98	79600
2003-11-28	31.15	31.28	31.02	31.07	23400
2003-12-01	31.04	31.70	31.04	31.59	84900
2003-12-02	31.61	31.69	31.51	31.58	92200
2003-12-03	31.78	32.00	31.60	31.60	62600
2003-12-04	31.65	31.66	31.33	31.58	258700
2003-12-05	31.58	31.67	31.40	31.51	126000
2003-12-08	31.67	32.04	31.60	31.89	113200
2003-12-09	32.05	32.10	31.48	31.55	97800
2003-12-10	31.55	31.80	31.37	31.60	112600
2003-12-11	31.72	32.25	31.64	32.12	71400
2003-12-12	32.20	32.59	32.06	32.49	76300
2003-12-15	32.74	32.82	31.90	31.90	56900
2003-12-16	32.05	32.57	31.80	32.57	74900
2003-12-17	32.56	32.68	32.47	32.66	54700
2003-12-18	32.60	32.88	32.50	32.62	40700
2003-12-19	32.63	32.97	32.47	32.97	88500
2003-12-22	32.97	33.22	32.83	33.22	91100
2003-12-23	33.10	33.58	33.10	33.55	123200
2003-12-24	33.48	33.54	33.39	33.41	46200
2003-12-26	33.50	33.55	33.26	33.35	45500
2003-12-29	32.85	33.12	32.84	33.03	153600
2003-12-30	33.16	33.16	32.84	33.00	89200
2003-12-31	33.06	33.16	32.65	32.75	125300
2004-01-02	32.75	32.91	32.70	32.80	84100
2004-01-05	32.90	33.18	32.90	32.95	136700
2004-01-06	33.10	33.14	32.69	32.69	144000
2004-01-07	32.84	32.95	32.43	32.55	152500
2004-01-08	32.65	32.83	32.46	32.50	110600
2004-01-09	32.60	32.64	32.00	32.21	145800
2004-01-12	32.40	32.61	32.25	32.33	66200
2004-01-13	32.40	32.40	31.80	32.29	210900
2004-01-14	32.50	32.65	32.39	32.59	109500
2004-01-15	32.34	32.34	31.73	32.10	262100
2004-01-16	32.25	32.25	31.64	31.68	138100
2004-01-20	31.77	31.90	31.65	31.68	112800
2004-01-21	31.85	32.15	31.69	32.09	52800
2004-01-22	32.17	32.34	32.02	32.23	71900
2004-01-23	32.23	32.70	32.08	32.70	84400
2004-01-26	32.70	32.80	32.55	32.80	81600
2004-01-27	32.90	33.03	32.75	32.80	94500
2004-01-28	32.96	33.05	32.35	32.45	100300
2004-01-29	32.52	32.80	32.30	32.75	76600
2004-01-30	32.75	33.01	32.60	32.75	95600
2004-02-02	32.75	33.05	32.74	32.93	113600
2004-02-03	32.90	33.74	32.89	33.44	78800
2004-02-04	33.44	33.47	32.44	32.44	192500
2004-02-05	33.47	33.80	33.38	33.80	228900
2004-02-06	33.92	34.46	33.84	34.45	139300
2004-02-09	35.19	35.20	33.95	33.97	175500
2004-02-10	33.77	34.85	33.66	34.85	140000
2004-02-11	34.73	34.80	34.26	34.50	75600
2004-02-12	34.65	34.65	33.85	34.10	56100
2004-02-13	34.25	34.25	33.36	33.36	72300
2004-02-17	33.60	33.65	33.24	33.50	111300
2004-02-18	34.10	34.20	32.95	32.96	137800
2004-02-19	33.15	33.29	33.00	33.00	77100
2004-02-20	33.11	33.25	32.96	33.01	69700
2004-02-23	33.26	33.26	32.84	33.02	63700
2004-02-24	33.02	33.30	32.92	32.95	132900
2004-02-25	33.07	33.64	33.05	33.64	114700
2004-02-26	33.64	34.21	33.50	33.68	134500
2004-02-27	33.75	34.16	33.40	33.40	128100
2004-03-01	33.65	34.54	33.65	34.37	113000
2004-03-02	34.46	34.52	34.22	34.42	120100
2004-03-03	34.52	34.84	34.40	34.73	149000
2004-03-04	34.83	35.13	34.50	35.13	54800
2004-03-05	35.13	35.17	34.87	34.95	59300
2004-03-08	35.10	35.15	34.41	34.51	86300
2004-03-09	34.61	34.71	34.15	34.36	63400
2004-03-10	34.50	34.68	34.01	34.01	90900
2004-03-11	34.00	34.19	33.54	33.54	58900
2004-03-12	33.95	34.26	33.85	34.10	135500
2004-03-15	34.24	34.24	33.41	33.41	94100
2004-03-16	33.65	33.70	33.03	33.40	176200
2004-03-17	33.60	34.15	33.60	34.15	154700
2004-03-18	34.12	34.34	34.00	34.20	70300
2004-03-19	34.40	34.52	34.14	34.36	82700
2004-03-22	34.80	34.99	34.44	34.59	159800
2004-03-23	34.79	34.93	34.53	34.71	95400
2004-03-24	34.87	34.95	34.30	34.30	74500
2004-03-25	34.47	35.40	34.47	35.38	159500
2004-03-26	35.39	35.40	35.13	35.20	101200
2004-03-29	34.81	35.00	34.61	35.00	209100
2004-03-30	35.00	35.45	34.79	35.45	96900
2004-03-31	35.40	35.74	35.36	35.50	290600
2004-04-01	35.50	36.13	35.50	36.13	89700
2004-04-02	36.25	36.25	36.06	36.12	136900
2004-04-05	36.12	36.12	34.82	34.82	229400
2004-04-06	35.00	35.00	34.00	34.15	223800
2004-04-07	34.25	35.87	34.22	35.12	545500
2004-04-08	35.20	35.31	34.38	34.38	138400
2004-04-12	34.13	34.13	31.88	31.93	357100
2004-04-13	31.99	32.20	31.07	31.41	256600
2004-04-14	31.43	31.54	30.30	31.27	192300
2004-04-15	31.15	32.00	31.15	31.81	89700
2004-04-16	31.82	32.34	31.50	32.14	197500
2004-04-19	32.24	32.24	31.53	31.99	229100
2004-04-20	32.12	32.24	30.95	30.95	212100
2004-04-21	31.15	31.81	31.00	31.71	169100
2004-04-22	31.62	32.40	31.50	32.40	128200
2004-04-23	32.45	32.48	32.08	32.20	155800
2004-04-26	32.20	32.45	32.08	32.18	137800
2004-04-27	32.30	32.77	32.09	32.77	150700
2004-04-28	32.70	32.70	32.24	32.27	125300
2004-04-29	32.27	32.60	31.40	31.75	119300
2004-04-30	31.82	31.85	31.11	31.35	208100
2004-05-03	31.42	31.42	31.10	31.27	170200
2004-05-04	31.18	31.86	31.18	31.76	252900
2004-05-05	31.90	31.90	31.39	31.64	140100
2004-05-06	31.50	31.99	31.15	31.85	176700
2004-05-07	31.86	31.86	31.44	31.54	271900
2004-05-10	31.34	31.34	29.97	30.62	355300
2004-05-11	30.82	31.50	30.70	30.85	143800
2004-05-12	31.00	31.31	30.40	31.11	97500
2004-05-13	31.11	31.39	31.10	31.12	110600
2004-05-14	31.00	31.45	31.00	31.11	115200
2004-05-17	31.00	31.63	30.20	31.55	193200
2004-05-18	31.65	32.61	31.65	32.59	353200
2004-05-19	32.65	32.89	31.63	31.65	163400
2004-05-20	31.75	32.09	31.60	32.00	186900
2004-05-21	32.45	32.70	32.09	32.28	245500
2004-05-24	32.50	32.92	32.12	32.41	206400
2004-05-25	32.50	33.14	32.41	33.14	130500
2004-05-26	33.30	33.75	32.97	33.75	263600
2004-05-27	34.16	34.19	33.70	33.90	165900
2004-05-28	34.05	34.25	33.99	34.12	73500
2004-06-01	34.02	34.17	33.50	33.78	177000
2004-06-02	33.70	34.51	33.56	34.51	140200
2004-06-03	34.40	34.51	33.99	34.02	99100
2004-06-04	34.27	34.55	33.95	34.22	101400
2004-06-07	34.30	34.64	34.25	34.56	83200
2004-06-08	34.68	34.68	34.34	34.52	95400
2004-06-09	34.62	34.72	34.30	34.30	124300
2004-06-10	34.45	34.45	34.00	34.35	99300
2004-06-14	33.95	34.18	33.60	33.75	495100
2004-06-15	33.93	34.36	33.89	34.34	130100
2004-06-16	34.34	34.66	34.05	34.58	72800
2004-06-17	34.59	34.59	34.26	34.41	176300
2004-06-18	34.41	34.72	34.25	34.70	219900
2004-06-21	34.75	34.95	34.55	34.80	93000
2004-06-22	34.88	35.00	34.62	34.65	120300
2004-06-23	34.70	34.80	34.60	34.60	145600
2004-06-24	34.75	34.97	34.49	34.49	84300
2004-06-25	34.70	35.03	34.68	35.00	211700
2004-06-28	34.70	34.72	34.39	34.39	200000
2004-06-29	34.40	34.50	33.73	33.90	224700
2004-06-30	34.10	34.25	33.70	34.10	274900
2004-07-01	34.10	34.25	33.80	34.08	168700
2004-07-02	34.30	34.88	34.30	34.88	237700
2004-07-06	34.92	34.92	34.28	34.63	145400
2004-07-07	34.83	35.21	34.68	35.21	103400
2004-07-08	35.24	35.31	34.65	34.75	138800
2004-07-09	34.94	35.08	34.35	34.47	89500
2004-07-12	34.60	35.24	34.52	35.24	130600
2004-07-13	34.75	35.23	34.60	34.85	225600
2004-07-14	35.10	35.17	34.80	35.17	122300
2004-07-15	35.25	35.58	35.10	35.46	88000
2004-07-16	35.75	36.10	35.55	35.70	120000
2004-07-19	35.67	35.90	35.44	35.68	63900
2004-07-20	35.68	36.38	35.53	36.32	147600
2004-07-21	36.52	36.64	35.82	35.91	186200
2004-07-22	36.00	36.00	35.12	35.12	198700
2004-07-23	34.94	35.28	34.54	34.54	129900
2004-07-26	34.50	34.69	34.10	34.20	86300
2004-07-27	34.21	34.63	34.07	34.47	56000
2004-07-28	34.37	35.21	33.74	34.78	107600
2004-07-29	35.00	35.31	34.85	34.85	80700
2004-07-30	35.00	35.42	34.88	35.40	197600
2004-08-02	35.30	35.52	34.95	35.50	156300
2004-08-03	35.58	35.90	35.40	35.41	210300
2004-08-04	35.42	35.90	35.14	35.88	116500
2004-08-05	35.88	35.99	35.67	35.67	120000
2004-08-06	35.68	36.22	35.49	36.04	186300
2004-08-09	36.00	36.25	35.81	35.82	160400
2004-08-10	36.02	36.35	35.93	36.13	81000
2004-08-11	36.00	36.25	35.71	36.15	141500
2004-08-12	36.00	36.00	35.44	35.44	105400
2004-08-13	35.57	35.76	35.22	35.31	57700
2004-08-16	35.50	36.06	35.50	36.06	66500
2004-08-17	36.30	36.69	36.21	36.69	90200
2004-08-18	36.85	37.35	36.63	37.35	143400
2004-08-19	37.10	37.35	36.46	36.46	142800
2004-08-20	36.57	37.10	36.57	36.84	232300
2004-08-23	37.00	37.00	36.51	36.51	80700
2004-08-24	36.50	37.09	36.50	37.04	220700
2004-08-25	37.02	37.20	36.87	36.87	104300
2004-08-26	37.02	37.30	36.86	36.90	76700
2004-08-27	37.00	37.27	36.95	37.24	90300
2004-08-30	37.30	37.44	37.09	37.31	97200
2004-08-31	37.51	37.85	37.40	37.85	76800
2004-09-01	37.85	37.97	37.20	37.34	124400
2004-09-02	37.55	37.89	37.30	37.72	74600
2004-09-03	37.82	38.00	37.69	37.97	72600
2004-09-07	38.15	38.47	37.95	38.47	94100
2004-09-08	38.47	38.70	38.36	38.46	93600
2004-09-09	38.46	38.55	38.16	38.31	178700
2004-09-10	38.32	38.34	37.75	38.30	59200
2004-09-13	38.42	38.43	37.88	37.90	116400
2004-09-14	38.01	38.01	37.17	37.19	109100
2004-09-15	37.24	37.55	37.05	37.36	55200
2004-09-16	37.50	38.43	37.42	38.43	72300
2004-09-17	38.85	38.85	38.05	38.46	179500
2004-09-20	38.46	38.46	37.80	37.80	147300
2004-09-21	38.05	38.16	37.65	37.96	75300
2004-09-22	37.85	38.02	37.50	37.75	87700
2004-09-23	37.90	37.95	37.67	37.67	68100
2004-09-24	37.73	37.85	37.62	37.64	82400
2004-09-27	37.75	37.81	37.46	37.71	72200
2004-09-28	37.41	37.65	37.20	37.60	255100
2004-09-29	37.48	37.82	37.42	37.71	53500
2004-09-30	37.60	38.18	37.60	38.03	353900
2004-10-01	38.03	38.96	38.03	38.82	138000
2004-10-04	38.77	39.14	38.56	38.69	160800
2004-10-05	38.80	38.98	38.62	38.85	64700
2004-10-06	38.90	39.31	38.90	39.20	132800
2004-10-07	39.26	39.26	38.46	38.46	154900
2004-10-08	38.52	38.96	38.52	38.80	95700
2004-10-11	38.70	38.83	38.33	38.42	121000
2004-10-12	38.30	38.80	38.22	38.80	91400
2004-10-13	38.90	38.99	38.65	38.90	166000
2004-10-14	38.90	39.16	38.78	39.07	207500
2004-10-15	39.07	39.67	39.07	39.56	94700
2004-10-18	39.50	39.84	39.30	39.59	80100
2004-10-19	39.60	40.10	39.17	39.17	98000
2004-10-20	39.30	39.37	38.35	39.00	125200
2004-10-21	39.07	39.74	38.90	39.71	81100
2004-10-22	39.71	39.80	38.80	38.80	132700
2004-10-25	38.70	38.89	38.50	38.54	147900
2004-10-26	38.60	39.70	38.59	39.55	104600
2004-10-27	39.45	39.99	39.30	39.98	249300
2004-10-28	40.23	40.44	40.11	40.25	150900
2004-10-29	40.26	40.74	39.75	39.75	140000
2004-11-01	39.60	40.00	39.41	39.89	213300
2004-11-02	40.13	40.23	39.60	39.63	168700
2004-11-03	40.42	40.47	39.83	40.43	119500
2004-11-04	40.25	40.95	40.22	40.70	129600
2004-11-05	40.70	40.79	39.50	39.93	167300
2004-11-08	39.80	40.20	39.71	40.00	74300
2004-11-09	39.88	39.93	39.54	39.76	190200
2004-11-10	39.70	40.90	39.61	39.93	133300
2004-11-11	39.95	40.50	39.89	40.50	108000
2004-11-12	40.48	41.39	40.30	41.31	147000
2004-11-15	41.20	41.70	41.18	41.60	93600
2004-11-16	41.70	41.86	40.67	40.67	173600
2004-11-17	40.76	41.34	39.38	39.80	152400
2004-11-18	39.77	40.15	39.35	39.82	154200
2004-11-19	39.83	39.84	39.15	39.19	172600
2004-11-22	39.20	39.90	39.20	39.84	86300
2004-11-23	39.84	40.20	39.60	40.18	93600
2004-11-24	40.25	40.87	40.25	40.87	117200
2004-11-26	40.67	40.95	40.60	40.60	41400
2004-11-29	40.55	40.79	40.20	40.28	109700
2004-11-30	40.40	40.69	40.11	40.42	124700
2004-12-01	40.55	41.39	40.48	41.15	178600
2004-12-02	41.05	41.80	40.97	41.10	243000
2004-12-03	41.24	41.80	41.22	41.62	164200
2004-12-06	41.63	42.13	41.41	41.70	176200
2004-12-07	41.60	41.68	41.25	41.25	368700
2004-12-08	41.25	41.69	41.25	41.57	347000
2004-12-09	41.50	41.87	41.32	41.87	194000
2004-12-10	41.68	42.10	41.65	42.08	130100
2004-12-13	42.10	42.12	41.88	42.05	184600
2004-12-14	42.48	42.76	42.30	42.60	252400
2004-12-15	42.70	43.17	42.47	43.17	152800
2004-12-16	43.17	43.35	42.41	42.76	199700
2004-12-17	42.93	43.45	42.51	43.15	471300
2004-12-20	43.15	43.37	42.90	43.37	120800
2004-12-21	43.50	43.73	43.36	43.66	98800
2004-12-22	43.66	43.91	43.60	43.85	79600
2004-12-23	43.97	43.97	43.31	43.35	108500
2004-12-27	43.50	43.55	42.70	43.09	155100
2004-12-28	43.06	44.08	43.06	43.15	108200
2004-12-29	42.66	42.90	42.49	42.73	98300
2004-12-30	42.60	43.07	42.35	42.70	112300
2004-12-31	42.80	42.90	42.65	42.75	250100
2005-01-03	42.69	42.98	41.84	42.15	460300
2005-01-04	42.10	42.52	41.80	41.91	220900
2005-01-05	41.73	41.73	40.08	40.31	531500
2005-01-06	40.23	40.80	40.05	40.06	528600
2005-01-07	40.20	40.30	39.49	39.49	251800
2005-01-10	39.39	40.02	39.32	39.64	357400
2005-01-11	39.53	39.75	39.20	39.27	191000
2005-01-12	39.20	39.45	38.40	39.06	213700
2005-01-13	38.95	39.77	38.88	39.19	302500
2005-01-14	39.39	39.62	39.22	39.49	119100
2005-01-18	39.69	40.30	39.35	40.26	111500
2005-01-19	40.28	40.81	39.97	40.30	138200
2005-01-20	40.10	40.61	39.63	40.18	187900
2005-01-21	40.19	40.93	40.00	40.29	131000
2005-01-24	40.45	40.80	40.01	40.05	134200
2005-01-25	40.05	40.05	39.41	39.41	157100
2005-01-26	39.50	39.58	38.92	39.50	260500
2005-01-27	39.48	39.56	38.93	39.15	403600
2005-01-28	39.35	39.39	38.74	38.95	257300
2005-01-31	39.05	39.57	38.78	39.08	132500
2005-02-01	39.20	39.89	39.07	39.89	195500
2005-02-02	40.65	42.07	40.65	42.00	700500
2005-02-03	42.02	42.40	41.62	41.63	198900
2005-02-04	41.73	42.30	41.73	42.23	206900
2005-02-07	42.25	42.39	41.82	41.86	130500
2005-02-08	41.70	42.10	41.65	41.90	244600
2005-02-09	41.95	42.48	41.90	42.29	152100
2005-02-10	42.29	42.64	42.12	42.44	95500
2005-02-11	42.27	43.00	41.94	42.89	154200
2005-02-14	42.75	43.10	42.53	42.95	98300
2005-02-15	42.85	43.15	42.72	42.92	93100
2005-02-16	42.89	43.19	42.79	43.14	157700
2005-02-17	43.05	43.20	42.90	42.91	74500
2005-02-18	42.92	42.92	42.30	42.48	165100
2005-02-22	42.08	42.10	41.45	41.69	210100
2005-02-23	41.94	42.25	41.35	41.35	94100
2005-02-24	41.37	41.45	41.12	41.35	80000
2005-02-25	41.25	42.33	41.20	42.33	138600
2005-02-28	42.33	42.62	41.51	42.21	137100
2005-03-01	42.30	42.92	42.30	42.80	87200
2005-03-02	42.55	42.78	42.20	42.38	118400
2005-03-03	42.48	42.63	42.23	42.45	104300
2005-03-04	42.58	43.08	42.32	43.00	178100
2005-03-07	42.75	43.35	42.57	43.30	166200
2005-03-08	43.30	43.31	42.75	42.99	125000
2005-03-09	42.80	42.80	41.42	41.49	158100
2005-03-10	41.69	42.15	41.62	42.00	129800
2005-03-11	41.90	42.05	41.29	41.44	77800
2005-03-14	41.44	42.35	41.44	42.35	71500
2005-03-15	42.45	43.08	42.17	42.25	156200
2005-03-16	42.26	42.28	41.53	41.61	96000
2005-03-17	41.65	42.28	41.65	42.13	96500
2005-03-18	42.45	42.45	41.63	42.01	189700
2005-03-21	42.00	42.09	41.52	41.75	132900
2005-03-22	41.74	42.20	40.81	40.86	125400
2005-03-23	40.76	41.10	40.33	40.92	151500
2005-03-24	41.18	41.87	41.03	41.09	114900
2005-03-28	41.09	41.36	40.85	41.06	143200
2005-03-29	40.45	41.09	40.24	40.39	96100
2005-03-30	40.39	41.06	40.39	41.03	104000
2005-03-31	41.08	41.40	40.80	40.91	163800
2005-04-01	41.32	41.56	40.55	40.75	230500
2005-04-04	40.85	40.85	40.07	40.66	143400
2005-04-05	40.76	41.05	40.61	41.00	97800
2005-04-06	41.15	41.59	41.05	41.35	100900
2005-04-07	41.36	41.87	41.35	41.70	129500
2005-04-08	41.65	41.85	41.35	41.47	96300
2005-04-11	41.45	41.51	41.22	41.50	53700
2005-04-12	41.50	42.37	41.25	42.36	234300
2005-04-13	42.57	42.64	41.92	42.20	105700
2005-04-14	42.21	42.30	41.73	41.90	105800
2005-04-15	42.00	42.19	41.67	41.92	125000
2005-04-18	41.92	42.36	41.68	42.27	184100
2005-04-19	42.10	42.60	42.10	42.60	171400
2005-04-20	42.73	42.88	42.45	42.60	260500
2005-04-21	42.85	43.00	42.48	42.94	129400
2005-04-22	42.95	43.07	42.63	42.80	115900
2005-04-25	42.80	43.85	42.73	43.85	95600
2005-04-26	43.85	43.95	43.36	43.58	125100
2005-04-27	43.55	43.95	43.03	43.61	185500
2005-04-28	43.61	43.62	43.02	43.20	193700
2005-04-29	43.35	43.63	42.83	43.63	134600
2005-05-02	43.63	43.70	43.30	43.56	126600
2005-05-03	43.60	43.97	43.44	43.74	103500
2005-05-04	43.59	44.38	43.49	44.27	101000
2005-05-05	44.27	44.80	44.24	44.62	138200
2005-05-06	44.50	44.59	43.90	44.21	103100
2005-05-09	44.22	45.08	44.07	45.08	74200
2005-05-10	44.98	44.98	44.34	44.80	105200
2005-05-11	44.80	45.25	44.28	45.25	113100
2005-05-12	45.10	45.10	43.95	43.97	192900
2005-05-13	44.09	44.44	43.84	43.95	109900
2005-05-16	43.90	44.70	43.90	44.70	110000
2005-05-17	44.60	44.94	44.20	44.56	110700
2005-05-18	44.72	45.40	44.72	45.40	292200
2005-05-19	45.41	46.18	45.35	45.99	122800
2005-05-20	45.98	46.28	45.66	46.23	81500
2005-05-23	46.18	46.60	46.01	46.47	227500
2005-05-24	45.75	46.48	45.63	46.06	215000
2005-05-25	45.86	45.86	45.16	45.16	234800
2005-05-26	45.17	45.69	44.96	45.10	115300
2005-05-27	45.20	45.34	44.94	45.25	90700
2005-05-31	45.25	45.50	45.10	45.18	207200
2005-06-01	45.19	45.62	45.00	45.43	265100
2005-06-02	45.45	45.50	45.17	45.18	138500
2005-06-03	45.30	45.65	45.00	45.00	198500
2005-06-06	45.06	45.72	45.06	45.60	146100
2005-06-07	45.60	46.12	45.52	45.66	252300
2005-06-08	45.72	46.24	45.70	45.71	133000
2005-06-09	45.68	46.09	45.45	45.80	285000
2005-06-10	45.76	46.07	45.76	45.77	173800
2005-06-13	45.77	46.50	45.76	46.33	219700
2005-06-14	46.20	47.16	46.07	47.15	155700
2005-06-15	47.33	47.75	47.05	47.75	188900
2005-06-16	47.75	48.08	47.53	47.78	281000
2005-06-17	47.98	48.60	47.86	48.02	315800
2005-06-20	47.95	48.69	47.83	48.37	120200
2005-06-21	48.42	48.58	47.70	48.06	111100
2005-06-22	48.30	48.35	48.00	48.13	126300
2005-06-23	48.14	48.95	47.99	48.00	242600
2005-06-24	48.02	48.12	47.48	47.70	163800
2005-06-27	47.64	48.06	47.44	47.93	70200
2005-06-28	47.75	48.08	47.50	47.92	131900
2005-06-29	47.93	48.39	47.85	47.93	134800
2005-06-30	48.10	48.20	47.10	47.49	213800
2005-07-01	47.49	47.49	46.68	47.29	289800
2005-07-05	47.29	48.42	47.16	48.15	160900
2005-07-06	48.15	48.70	48.14	48.45	187200
2005-07-07	48.40	48.77	48.01	48.49	160800
2005-07-08	48.59	49.78	48.46	49.46	198900
2005-07-11	49.56	50.12	49.56	50.00	272800
2005-07-12	49.96	50.06	49.77	49.99	133700
2005-07-13	49.99	49.99	49.49	49.50	251000
2005-07-14	49.75	49.97	48.30	48.42	166300
2005-07-15	48.40	48.78	48.28	48.70	161700
2005-07-18	48.60	49.15	48.50	48.85	137900
2005-07-19	49.00	49.68	48.92	49.67	104800
2005-07-20	49.60	50.34	49.20	50.33	70800
2005-07-21	50.33	50.45	49.19	49.20	169600
2005-07-22	49.30	50.10	49.16	50.09	79500
2005-07-25	50.02	50.61	50.02	50.60	202000
2005-07-26	50.40	51.65	50.40	51.42	322900
2005-07-27	51.49	51.84	51.36	51.70	247500
2005-07-28	51.80	52.57	51.45	52.46	176200
2005-07-29	52.41	52.41	52.03	52.10	183100
2005-08-01	52.11	52.45	51.72	51.78	189500
2005-08-02	51.88	52.93	51.72	52.92	208600
2005-08-03	52.85	52.95	52.41	52.65	179800
2005-08-04	52.50	52.50	51.34	51.35	186400
2005-08-05	51.23	51.23	49.35	49.66	390100
2005-08-08	49.66	49.66	48.21	48.25	201600
2005-08-09	48.40	49.17	48.33	48.48	133400
2005-08-10	48.73	49.62	48.54	49.10	234000
2005-08-11	49.11	49.98	48.93	49.73	172400
2005-08-12	49.74	49.97	48.94	49.68	147700
2005-08-15	49.56	50.99	49.50	50.61	157900
2005-08-16	50.61	51.27	50.40	50.52	132400
2005-08-17	50.52	51.12	50.50	50.95	233300
2005-08-18	50.78	50.87	50.20	50.40	155100
2005-08-19	51.20	51.25	50.65	50.80	172500
2005-08-22	51.00	51.40	50.74	50.96	129000
2005-08-23	50.95	51.72	50.80	51.40	175000
2005-08-24	51.40	52.31	51.20	51.43	112400
2005-08-25	51.51	51.94	51.42	51.61	56000
2005-08-26	51.63	51.78	51.22	51.30	175400
2005-08-29	51.30	51.68	50.91	51.48	68100
2005-08-30	51.40	51.41	50.94	51.31	94600
2005-08-31	51.37	52.77	51.37	52.71	133600
2005-09-01	52.71	54.40	52.69	53.04	123400
2005-09-02	52.80	53.51	52.80	53.20	132500
2005-09-06	53.35	54.51	53.21	54.18	176500
2005-09-07	54.09	54.27	53.66	54.18	96300
2005-09-08	54.02	54.23	53.70	53.80	72100
2005-09-09	53.81	54.10	53.76	53.98	74700
2005-09-12	53.98	54.65	53.78	54.05	133200
2005-09-13	53.90	54.12	53.68	53.95	99000
2005-09-14	53.96	54.11	53.48	53.60	79000
2005-09-15	53.60	54.10	53.44	54.09	75700
2005-09-16	54.50	54.57	54.15	54.28	261200
2005-09-19	54.28	54.43	53.89	54.01	78200
2005-09-20	53.90	54.79	53.86	53.87	131000
2005-09-21	53.80	53.80	53.11	53.24	146200
2005-09-22	53.24	53.60	52.35	53.54	117700
2005-09-23	53.54	54.12	52.91	54.00	113400
2005-09-26	54.10	54.50	53.94	54.50	156600
2005-09-27	54.37	54.87	53.90	54.77	241000
2005-09-28	54.60	54.67	53.76	54.11	177300
2005-09-29	54.11	55.45	53.80	55.44	136000
2005-09-30	55.44	56.45	55.37	56.03	118800
2005-10-03	56.03	57.20	55.81	56.08	178200
2005-10-04	56.18	56.49	55.29	55.33	88600
2005-10-05	55.10	55.13	54.63	55.02	455400
2005-10-06	55.02	55.33	54.04	54.59	259700
2005-10-07	54.59	55.00	53.81	54.52	197800
2005-10-10	55.47	55.47	53.48	53.58	61900
2005-10-11	53.72	54.12	52.97	52.97	99500
2005-10-12	52.85	52.87	51.21	51.74	321000
2005-10-13	51.74	52.12	51.28	51.92	267900
2005-10-14	52.40	52.97	52.11	52.95	349500
2005-10-17	52.87	53.37	52.45	53.21	126800
2005-10-18	53.15	53.32	52.44	52.62	125200
2005-10-19	52.40	53.48	52.30	53.41	252300
2005-10-20	53.26	53.65	52.07	52.44	142500
2005-10-21	52.60	53.61	52.47	53.36	88600
2005-10-24	53.56	54.24	53.28	54.19	160700
2005-10-25	53.50	54.19	53.09	54.19	208700
2005-10-26	54.00	54.35	53.39	53.83	151100
2005-10-27	53.65	53.80	53.01	53.17	131700
2005-10-28	53.30	55.82	53.30	55.55	256800
2005-10-31	55.38	56.87	55.38	56.15	450900
2005-11-01	55.75	56.74	54.48	55.77	266500
2005-11-02	55.77	56.85	55.77	56.80	346500
2005-11-03	57.00	57.62	56.67	56.75	257100
2005-11-04	56.76	57.13	56.46	56.90	345100
2005-11-07	57.12	57.82	56.92	57.81	229800
2005-11-08	57.81	57.90	57.40	57.90	222600
2005-11-09	58.01	60.00	57.98	59.29	351800
2005-11-10	59.29	60.34	58.87	60.22	261200
2005-11-11	60.20	60.64	60.02	60.52	155200
2005-11-14	60.70	61.10	60.11	60.39	147900
2005-11-15	60.40	60.98	60.11	60.30	166400
2005-11-16	60.48	60.55	60.20	60.47	166400
2005-11-17	60.59	61.99	60.47	61.64	229300
2005-11-18	62.18	62.18	61.37	62.02	611700
2005-11-21	62.15	62.26	61.46	61.78	392800
2005-11-22	61.70	61.81	61.36	61.78	446100
2005-11-23	61.58	62.00	61.52	61.92	366600
2005-11-25	61.74	62.09	61.40	62.01	75400
2005-11-28	62.05	62.10	61.43	61.43	235100
2005-11-29	61.44	61.79	61.20	61.52	327000
2005-11-30	61.57	61.89	61.38	61.60	292400
2005-12-01	61.85	62.20	61.63	61.94	247400
2005-12-02	62.02	62.27	61.85	62.27	291300
2005-12-05	62.05	62.05	61.27	61.71	120100
2005-12-06	61.83	62.06	61.28	61.45	93400
2005-12-07	61.54	61.69	60.51	60.82	76000
2005-12-08	60.95	62.20	60.95	62.16	221700
2005-12-09	62.19	62.99	62.11	62.67	156600
2005-12-12	62.87	63.14	62.37	62.68	199600
2005-12-13	62.48	63.69	62.48	63.50	165000
2005-12-14	63.68	64.52	63.62	63.71	158700
2005-12-15	63.71	64.08	63.14	63.15	209100
2005-12-16	63.16	63.55	63.00	63.05	282000
2005-12-19	62.88	63.18	62.02	62.11	86400
2005-12-20	61.99	62.87	61.80	62.50	151800
2005-12-21	62.51	62.90	62.03	62.69	172400
2005-12-22	62.70	63.19	62.30	63.11	199300
2005-12-23	63.25	63.60	62.95	63.12	112800
2005-12-27	63.13	63.34	62.89	63.33	183300
2005-12-28	62.82	63.19	62.81	63.19	177700
2005-12-29	63.19	63.28	62.74	62.75	125200
2005-12-30	62.50	62.60	61.86	61.90	125500
2006-01-03	62.10	63.76	61.30	63.45	267000
2006-01-04	63.69	65.52	63.62	65.18	297000
2006-01-05	65.19	66.74	65.17	65.69	307800
2006-01-06	65.60	65.80	65.00	65.71	467500
2006-01-09	65.71	65.77	65.20	65.60	304000
2006-01-10	65.45	66.55	65.23	66.20	297000
2006-01-11	66.21	66.64	65.78	66.13	352600
2006-01-12	65.96	66.07	65.48	65.74	175900
2006-01-13	65.74	65.84	65.15	65.33	105800
2006-01-17	65.10	65.10	64.21	65.09	183800
2006-01-18	64.95	65.20	64.37	64.58	206500
2006-01-19	64.58	65.85	64.37	65.84	162700
2006-01-20	65.83	65.83	65.08	65.50	198800
2006-01-23	65.50	65.88	65.43	65.50	153300
2006-01-24	65.73	66.81	65.57	66.61	232200
2006-01-25	66.72	67.22	66.25	66.55	160900
2006-01-26	66.95	67.22	66.40	67.21	123900
2006-01-27	67.45	68.48	67.38	67.70	261400
2006-01-30	67.75	68.19	66.79	66.80	187700
2006-01-31	66.60	68.05	65.87	67.59	359800
2006-02-01	68.50	69.13	67.70	68.76	589500
2006-02-02	68.84	69.11	68.31	68.45	394400
2006-02-03	68.30	69.50	67.31	68.67	228000
2006-02-06	68.87	68.92	68.29	68.88	122300
2006-02-07	68.89	69.27	67.82	68.46	148100
2006-02-08	68.45	68.45	67.38	67.68	171700
2006-02-09	67.48	67.78	67.07	67.70	172200
2006-02-10	67.65	67.94	67.00	67.67	106400
2006-02-13	67.66	67.88	67.19	67.80	87900
2006-02-14	67.62	68.52	67.00	68.41	91900
2006-02-15	68.25	69.66	67.84	69.66	168800
2006-02-16	69.75	71.05	69.69	70.16	131500
2006-02-17	69.17	71.94	69.17	71.50	152900
2006-02-21	71.42	72.25	71.36	71.97	157100
2006-02-22	72.20	73.52	71.80	73.17	284600
2006-02-23	73.17	73.45	72.32	72.97	167700
2006-02-24	73.00	74.44	72.60	74.25	263900
2006-02-27	74.30	75.64	73.95	75.04	260600
2006-02-28	74.85	75.05	74.32	74.82	184300
2006-03-01	75.00	75.44	74.65	75.18	163300
2006-03-02	75.20	75.20	74.40	74.92	244200
2006-03-03	74.72	74.89	74.10	74.36	123500
2006-03-06	72.41	75.54	72.41	74.35	197500
2006-03-07	73.99	73.99	72.61	73.59	380700
2006-03-08	73.50	73.83	72.66	73.83	185600
2006-03-09	73.83	75.33	73.68	74.70	210600
2006-03-10	74.50	75.29	74.03	75.29	225100
2006-03-13	75.29	75.91	74.34	74.87	196400
2006-03-14	74.50	76.10	74.20	76.01	170500
2006-03-15	76.25	76.47	75.98	76.20	340100
2006-03-16	76.45	77.95	76.38	76.90	407700
2006-03-17	76.90	76.90	75.50	76.65	566500
2006-03-20	76.48	76.52	74.81	76.48	409000
2006-03-21	76.48	76.76	74.99	75.10	219300
2006-03-22	74.90	75.66	74.40	75.54	120100
2006-03-23	75.40	75.51	74.99	75.44	162200
2006-03-24	75.57	75.78	75.21	75.62	176200
2006-03-27	75.62	75.62	74.51	74.95	168100
2006-03-28	74.80	76.45	74.61	76.27	240800
2006-03-29	75.90	77.75	75.90	77.74	176900
2006-03-30	77.59	78.04	76.00	76.51	171000
2006-03-31	76.51	77.64	75.80	77.26	197100
2006-04-03	77.10	77.26	75.36	75.39	196300
2006-04-04	75.01	75.98	74.21	75.93	226900
2006-04-05	76.15	76.64	75.61	76.00	158600
2006-04-06	75.84	76.14	75.23	75.99	110800
2006-04-07	75.99	76.47	74.29	74.40	129200
2006-04-10	74.41	74.41	71.17	71.65	398400
2006-04-11	70.70	71.70	70.68	71.20	218300
2006-04-12	71.07	71.63	70.88	70.88	281800
2006-04-13	69.99	70.33	68.88	69.25	224600
2006-04-17	69.25	69.45	68.91	69.13	143100
2006-04-18	69.33	71.98	69.21	71.69	315700
2006-04-19	71.70	72.90	71.57	72.70	157100
2006-04-20	72.70	73.09	72.19	72.50	167400
2006-04-21	73.50	73.87	72.96	73.15	237900
2006-04-24	72.96	73.36	72.16	72.22	151300
2006-04-25	72.23	73.01	71.67	71.83	204800
2006-04-26	71.84	72.02	71.02	71.15	182200
2006-04-27	70.51	72.30	70.19	71.29	183000
2006-04-28	70.95	72.31	70.95	71.32	243800
2006-05-01	71.80	72.24	70.53	70.75	197900
2006-05-02	70.73	70.73	69.05	69.65	204600
2006-05-03	69.65	69.67	67.94	69.25	196400
2006-05-04	69.38	69.75	69.00	69.65	166000
2006-05-05	70.30	70.90	70.06	70.50	127900
2006-05-08	70.00	70.97	70.00	70.81	113800
2006-05-09	69.50	70.46	69.50	70.20	371000
2006-05-10	70.20	70.42	69.80	70.28	145800
2006-05-11	70.28	70.65	69.15	69.60	399300
2006-05-12	69.60	69.71	68.36	69.30	309300
2006-05-15	69.05	69.67	67.92	69.24	267300
2006-05-16	68.99	69.40	68.33	68.60	182800
2006-05-17	67.98	68.30	67.33	67.83	203000
2006-05-18	67.85	68.46	66.73	67.01	130600
2006-05-19	66.77	67.80	65.77	66.74	247000
2006-05-22	66.49	66.50	65.27	66.19	249300
2006-05-23	67.00	67.00	65.50	65.66	242500
2006-05-24	65.57	66.44	64.45	65.33	548500
2006-05-25	65.93	66.21	64.88	65.54	437100
2006-05-26	65.68	66.16	65.17	65.79	254900
2006-05-30	65.79	66.37	65.04	66.12	382700
2006-05-31	66.14	66.92	65.65	66.33	307200
2006-06-01	66.42	67.57	66.17	67.54	308900
2006-06-02	67.74	68.10	66.87	67.38	405700
2006-06-05	67.20	68.62	67.06	67.32	404500
2006-06-06	67.32	67.59	66.65	67.33	442700
2006-06-07	67.30	68.26	66.98	67.72	386400
2006-06-08	67.48	68.00	65.70	67.02	279100
2006-06-09	67.02	67.72	66.89	67.20	171500
2006-06-12	67.28	67.28	66.10	66.57	252700
2006-06-13	66.57	67.50	66.15	66.73	406100
2006-06-14	66.56	66.95	66.34	66.79	290400
2006-06-15	66.88	67.60	66.88	67.41	296200
2006-06-16	67.42	67.66	66.60	67.64	774700
2006-06-19	68.50	68.57	66.63	67.10	287600
2006-06-20	67.30	67.54	66.96	67.24	541600
2006-06-21	67.23	68.59	67.17	68.00	295200
2006-06-22	67.95	67.95	66.86	67.00	253800
2006-06-23	66.65	66.77	66.21	66.53	213900
2006-06-26	66.43	67.60	66.43	66.98	229100
2006-06-27	66.99	67.15	66.24	66.43	220600
2006-06-28	66.10	66.12	65.31	65.77	252500
2006-06-29	66.00	67.57	65.85	67.29	232800
2006-06-30	67.54	72.25	67.54	72.25	1737900
2006-07-03	70.50	71.29	69.93	70.85	434600
2006-07-05	70.60	71.71	69.83	71.24	273500
2006-07-06	71.24	72.00	70.94	72.00	253400
2006-07-07	71.90	72.88	71.72	72.09	180400
2006-07-10	72.09	72.55	71.56	72.54	131200
2006-07-11	72.70	72.85	71.75	72.58	262200
2006-07-12	72.58	73.52	72.48	73.52	200500
2006-07-13	73.52	73.58	72.91	73.15	271400
2006-07-14	73.15	73.19	70.75	71.09	283900
2006-07-17	70.95	71.24	70.51	70.75	190600
2006-07-18	70.85	71.91	70.26	71.80	698100
2006-07-19	72.00	73.72	71.99	73.06	261500
2006-07-20	73.15	73.36	72.16	72.23	186700
2006-07-21	72.35	72.35	70.66	70.72	134800
2006-07-24	70.85	72.05	70.85	72.05	146600
2006-07-25	72.50	73.50	72.05	73.50	313400
2006-07-26	73.45	73.94	72.55	73.41	526300
2006-07-27	73.66	74.05	72.45	72.60	205600
2006-07-28	72.61	73.50	72.60	73.37	115300
2006-07-31	73.37	73.98	73.00	73.89	149200
2006-08-01	73.89	73.90	72.22	73.20	201700
2006-08-02	73.35	73.40	72.66	72.66	112600
2006-08-03	72.30	73.82	72.30	73.77	205800
2006-08-04	74.00	75.93	74.00	75.82	156400
2006-08-07	75.83	75.96	75.39	75.76	176300
2006-08-08	75.61	75.99	75.22	75.36	372100
2006-08-09	75.60	75.60	74.79	75.35	338700
2006-08-10	75.10	75.60	74.52	75.30	244700
2006-08-11	75.38	75.41	74.88	75.09	99400
2006-08-14	75.20	76.49	75.20	75.93	129700
2006-08-15	76.31	76.74	76.12	76.12	124100
2006-08-16	76.14	76.87	76.14	76.58	130000
2006-08-17	76.52	76.69	76.13	76.63	65900
2006-08-18	76.65	76.65	76.13	76.34	91500
2006-08-21	76.40	77.00	76.16	76.99	61700
2006-08-22	76.89	78.25	76.69	78.25	133400
2006-08-23	77.90	78.54	77.41	77.95	238300
2006-08-24	77.70	78.18	77.57	78.00	132900
2006-08-25	78.00	78.21	77.95	78.16	67100
2006-08-28	78.00	78.70	77.89	78.59	113200
2006-08-29	78.59	78.88	78.18	78.38	159700
2006-08-30	78.32	79.27	78.32	79.27	62700
2006-08-31	79.40	79.49	78.90	79.07	78800
2006-09-01	79.01	79.26	78.16	78.16	57500
2006-09-05	78.17	78.89	78.10	78.89	154200
2006-09-06	78.89	79.26	78.35	78.58	112000
2006-09-07	78.33	78.48	77.14	77.28	175800
2006-09-08	77.35	77.54	76.84	77.50	328700
2006-09-11	77.25	78.07	76.92	77.98	193400
2006-09-12	77.90	78.28	77.30	78.25	263800
2006-09-13	78.35	79.80	78.16	79.44	389300
2006-09-14	79.44	79.44	77.95	78.29	529000
2006-09-15	78.30	79.11	78.30	79.02	135900
2006-09-18	79.02	79.02	77.88	77.99	137200
2006-09-19	77.80	79.03	77.80	79.00	149500
2006-09-20	79.20	79.20	77.86	78.31	212100
2006-09-21	78.31	78.42	76.84	77.02	117100
2006-09-22	77.09	77.20	76.04	76.60	263600
2006-09-25	76.30	76.48	75.68	76.12	181000
2006-09-26	76.19	76.50	75.77	75.82	140100
2006-09-27	75.39	75.88	75.28	75.54	168500
2006-09-28	75.31	75.72	74.93	75.20	399100
2006-09-29	74.86	75.52	74.86	75.34	317500
2006-10-02	75.25	75.67	74.80	75.30	253100
2006-10-03	74.65	74.67	73.59	74.00	823000
2006-10-04	74.01	74.20	73.83	74.00	492900
2006-10-05	74.10	74.19	73.00	73.50	1260700
2006-10-06	73.50	73.50	72.28	72.51	228300
2006-10-09	72.51	72.65	71.41	72.50	260900
2006-10-10	72.40	73.20	72.18	73.03	501300
2006-10-11	73.03	73.32	72.57	72.93	128600
2006-10-12	73.08	73.56	72.92	73.56	179300
2006-10-13	73.66	75.57	73.66	75.32	500300
2006-10-16	75.42	75.60	74.75	75.10	806500
2006-10-17	74.97	75.27	74.79	75.08	224200
2006-10-18	75.27	75.40	74.70	75.10	508300
2006-10-19	75.05	75.38	74.68	75.09	132200
2006-10-20	75.22	75.33	74.70	75.27	375400
2006-10-23	75.27	75.72	75.00	75.64	183200
2006-10-24	75.64	75.64	75.20	75.40	216700
2006-10-25	75.35	76.23	75.34	76.10	149200
2006-10-26	76.18	77.10	76.18	77.10	125900
2006-10-27	77.00	77.40	76.72	76.74	299000
2006-10-30	76.60	77.00	76.03	76.32	172100
2006-10-31	76.59	76.59	73.94	75.33	705400
2006-11-01	75.95	75.98	74.22	74.49	551500
2006-11-02	74.49	74.49	72.93	73.25	238300
2006-11-03	73.90	73.90	71.86	72.46	340000
2006-11-06	72.41	72.70	72.11	72.27	274800
2006-11-07	72.30	72.32	71.52	71.53	261000
2006-11-08	71.50	72.05	71.10	71.91	169300
2006-11-09	72.00	72.42	71.50	72.25	188500
2006-11-10	72.50	72.70	71.90	72.69	386700
2006-11-13	72.70	73.19	72.70	72.94	234700
2006-11-14	73.09	74.42	72.94	74.38	199000
2006-11-15	74.38	74.60	74.04	74.25	179400
2006-11-16	74.26	74.95	74.26	74.93	185700
2006-11-17	74.93	74.93	73.98	74.31	160400
2006-11-20	74.43	78.23	74.43	76.61	908600
2006-11-21	76.61	79.25	76.61	78.82	316300
2006-11-22	78.62	79.83	78.62	79.19	223000
2006-11-24	79.00	80.08	79.00	79.96	37000
2006-11-27	79.80	79.90	78.50	78.59	573400
2006-11-28	78.00	78.50	77.74	78.41	399800
2006-11-29	78.42	80.19	78.42	80.04	180400
2006-11-30	80.04	81.80	79.94	81.80	272900
2006-12-01	81.80	82.41	81.57	82.24	344200
2006-12-04	82.22	84.05	82.22	83.42	227600
2006-12-05	83.63	83.79	82.25	82.42	224600
2006-12-06	82.42	82.59	81.31	82.28	249300
2006-12-07	82.49	82.60	80.77	80.85	786400
2006-12-08	80.80	80.90	79.56	80.14	700200
2006-12-11	80.14	81.32	80.10	80.94	183600
2006-12-12	80.94	81.69	80.81	81.21	197100
2006-12-13	81.40	81.43	79.90	80.13	103600
2006-12-14	80.13	81.00	80.05	80.06	135800
2006-12-15	80.07	80.37	79.43	79.43	241800
2006-12-18	79.53	79.85	78.69	79.20	182500
2006-12-19	79.20	79.21	77.76	78.17	251700
2006-12-20	78.17	78.77	78.10	78.41	233300
2006-12-21	78.41	78.85	77.91	77.91	204800
2006-12-22	77.92	77.92	76.76	76.87	85300
2006-12-26	76.88	77.85	76.88	77.38	82000
2006-12-27	76.75	77.53	76.70	77.41	214300
2006-12-28	77.56	78.84	77.48	78.70	125100
2006-12-29	78.72	78.72	77.77	78.00	130500
2007-01-03	78.40	79.23	77.20	77.74	228600
2007-01-04	78.74	79.11	78.20	78.96	272100
2007-01-05	78.76	78.89	77.85	77.86	210400
2007-01-08	77.50	77.54	76.84	77.39	249700
2007-01-09	77.39	78.00	77.00	77.78	281000
2007-01-10	77.53	79.01	77.33	78.85	211900
2007-01-11	79.00	80.61	79.00	80.51	226200
2007-01-12	80.26	80.98	80.03	80.98	175600
2007-01-16	81.18	82.42	81.18	82.18	194700
2007-01-17	82.18	82.55	81.22	82.51	161200
2007-01-18	82.67	82.96	81.69	81.98	261900
2007-01-19	82.98	82.98	81.75	82.69	165400
2007-01-22	82.79	83.58	82.50	82.72	233000
2007-01-23	82.55	83.10	82.47	82.71	174900
2007-01-24	82.80	84.32	82.80	84.16	189400
2007-01-25	84.50	86.88	84.48	85.11	273700
2007-01-26	85.20	85.42	84.64	85.25	88000
2007-01-29	85.25	86.15	85.02	85.50	154200
2007-01-30	85.09	85.71	84.62	85.70	196700
2007-01-31	85.70	87.15	85.35	86.84	189300
2007-02-01	86.84	87.23	86.27	87.08	176200
2007-02-02	86.70	87.31	86.05	87.28	248400
2007-02-05	88.53	90.15	86.38	86.93	389900
2007-02-06	86.93	87.49	86.25	87.33	183200
2007-02-07	87.00	88.30	86.79	88.28	305900
2007-02-08	88.28	90.12	87.89	88.76	233100
2007-02-09	88.76	88.93	85.78	88.68	422200
2007-02-12	88.68	88.68	85.70	86.60	243577
2007-02-13	86.59	89.97	86.59	89.80	469982
2007-02-14	89.00	89.34	87.26	87.58	464784
2007-02-15	87.58	88.18	87.11	87.60	221900
2007-02-16	87.60	87.80	86.14	86.90	165100
2007-02-20	86.65	88.52	85.85	88.12	308500
2007-02-21	87.22	87.92	86.86	87.21	170500
2007-02-22	87.20	87.21	85.71	86.58	173100
2007-02-23	86.33	86.34	84.55	84.64	237800
2007-02-26	83.87	85.17	82.80	85.17	337300
2007-02-27	85.17	85.17	82.02	82.54	249100
2007-02-28	82.66	82.84	81.74	82.47	407300
2007-03-01	82.35	82.36	80.13	81.65	360300
2007-03-02	81.66	82.10	80.57	80.65	355900
2007-03-05	80.45	80.45	76.64	77.34	311400
2007-03-06	77.34	79.12	77.34	78.42	412700
2007-03-07	77.64	78.68	76.52	77.29	272200
2007-03-08	78.74	79.30	78.07	78.40	326800
2007-03-09	79.00	80.47	78.78	79.89	324000
2007-03-12	79.79	80.22	78.96	79.63	229200
2007-03-13	79.00	79.06	76.47	76.67	317700
2007-03-14	76.83	76.83	75.16	76.10	482700
2007-03-15	76.31	77.09	76.05	76.83	332400
2007-03-16	76.83	77.02	75.00	75.33	309000
2007-03-19	75.70	75.70	74.44	74.75	524100
2007-03-20	74.76	74.87	73.70	74.61	750700
2007-03-21	74.80	75.69	74.23	75.69	232100
2007-03-22	76.60	76.60	75.26	76.24	224200
2007-03-23	75.99	77.23	75.97	77.10	206900
2007-03-26	76.85	77.16	75.25	75.33	717800
2007-03-27	74.53	74.54	73.37	73.37	1065500
2007-03-28	72.42	72.79	72.10	72.70	1994700
2007-03-29	73.28	73.33	72.28	72.89	725100
2007-03-30	72.70	73.76	72.50	73.75	592900
2007-04-02	73.71	74.54	73.50	74.43	342900
2007-04-03	74.51	75.27	74.45	75.12	389300
2007-04-04	74.92	75.07	73.89	74.81	381500
2007-04-05	75.06	75.06	74.57	74.80	210700
2007-04-09	74.80	75.48	74.69	75.18	247400
2007-04-10	75.38	75.68	74.89	75.18	332100
2007-04-11	75.19	75.19	73.61	73.70	435600
2007-04-12	73.85	73.85	72.89	73.38	323200
2007-04-13	73.13	74.21	73.12	74.19	201200
2007-04-16	74.30	74.61	73.90	74.46	271000
2007-04-17	74.56	75.17	74.43	75.05	328200
2007-04-18	74.70	75.17	74.56	74.77	238400
2007-04-19	74.75	74.75	73.94	74.18	261800
2007-04-20	74.80	75.06	74.21	74.94	170600
2007-04-23	75.82	76.49	74.69	76.49	359100
2007-04-24	76.50	76.65	74.61	75.76	341700
2007-04-25	76.16	76.64	75.00	75.92	276000
2007-04-26	76.32	76.62	76.08	76.28	201700
2007-04-27	76.28	77.15	76.10	76.92	235500
2007-04-30	77.22	77.39	75.88	75.93	512000
2007-05-01	75.04	75.96	74.38	75.00	511600
2007-05-02	75.89	76.34	75.19	75.99	377900
2007-05-03	76.00	76.46	75.45	76.19	268900
2007-05-04	76.44	76.74	75.23	75.69	566200
2007-05-07	75.87	76.38	74.84	75.71	256100
2007-05-08	75.46	75.73	74.97	75.04	324200
2007-05-09	75.04	76.06	74.84	75.86	243500
2007-05-10	75.40	75.78	74.23	74.25	376100
2007-05-11	74.11	74.99	73.95	74.66	358500
2007-05-14	74.41	74.62	73.26	73.49	432500
2007-05-15	73.70	73.93	72.36	72.60	426000
2007-05-16	72.58	72.75	71.00	71.71	392400
2007-05-17	71.71	71.71	70.20	70.25	394000
2007-05-18	70.50	70.55	69.05	69.48	457350
2007-05-21	69.73	71.32	69.53	70.62	465700
2007-05-22	71.62	73.33	71.29	72.93	524400
2007-05-23	73.15	73.63	71.70	71.70	319600
2007-05-24	72.02	72.04	69.73	70.49	402900
2007-05-25	71.11	71.78	70.05	70.36	181900
2007-05-29	70.94	72.52	70.94	72.34	368000
2007-05-30	72.34	74.45	72.18	74.25	736400
2007-05-31	74.25	75.00	73.54	74.32	326400
2007-06-01	74.45	74.92	73.85	74.66	274600
2007-06-04	74.32	76.40	73.89	75.84	330700
2007-06-05	75.59	76.00	75.11	75.43	473800
2007-06-06	75.59	75.91	75.03	75.43	648100
2007-06-07	75.37	75.37	73.29	73.63	538600
2007-06-08	73.63	74.35	72.89	74.13	530400
2007-06-11	73.54	73.96	73.17	73.26	363700
2007-06-12	73.20	73.26	71.86	71.89	566800
2007-06-13	72.60	73.73	71.93	73.60	304600
2007-06-14	73.24	73.73	72.11	72.61	299500
2007-06-15	73.02	73.60	72.63	73.03	294400
2007-06-18	73.01	73.20	71.99	72.36	204500
2007-06-19	72.36	72.99	71.59	72.99	313400
2007-06-20	73.05	73.05	71.59	71.95	306900
2007-06-21	71.75	71.75	70.51	71.11	484900
2007-06-22	71.00	71.33	70.56	70.76	402400
2007-06-25	70.76	71.01	69.29	69.96	616700
2007-06-26	69.39	70.58	69.39	69.91	624400
2007-06-27	69.53	71.65	69.03	71.55	516100
2007-06-28	71.70	72.38	71.37	71.37	370300
2007-06-29	71.50	72.17	70.51	70.84	387100
2007-07-02	70.99	72.67	70.88	72.33	333400
2007-07-03	72.25	72.83	71.83	72.02	93000
2007-07-05	72.51	73.93	72.51	73.20	370400
2007-07-06	72.97	73.58	72.17	73.09	214200
2007-07-09	73.27	73.30	72.31	72.60	167600
2007-07-10	72.28	72.46	70.26	70.46	357400
2007-07-11	70.33	70.58	69.98	70.21	220700
2007-07-12	70.46	70.89	69.85	70.40	436700
2007-07-13	70.38	71.04	70.36	70.92	403900
2007-07-16	71.40	71.62	70.78	70.80	373200
2007-07-17	70.80	71.33	70.26	70.95	245500
2007-07-18	70.32	71.43	69.99	71.34	388700
2007-07-19	71.79	72.06	71.53	71.77	96400
2007-07-20	71.75	71.75	70.34	70.77	310000
2007-07-23	70.99	71.10	69.38	69.49	379100
2007-07-24	69.32	69.41	67.88	68.35	449300
2007-07-25	67.85	68.74	65.14	67.01	1126487
2007-07-26	66.01	66.01	63.17	65.12	851800
2007-07-27	64.22	65.02	62.28	62.65	488000
2007-07-30	63.07	63.26	61.70	63.10	445400
2007-07-31	63.94	64.53	63.47	64.43	598200
2007-08-01	64.00	64.65	62.52	64.27	438200
2007-08-02	64.84	65.16	63.20	63.40	831600
2007-08-03	63.90	63.90	61.01	61.69	571800
2007-08-06	62.28	63.50	60.86	63.37	537600
2007-08-07	63.22	63.82	61.75	63.41	464900
2007-08-08	63.92	66.72	63.77	66.18	535000
2007-08-09	64.70	66.90	64.26	66.16	582400
2007-08-10	65.52	66.13	63.76	63.91	377100
2007-08-13	64.17	64.62	62.76	63.78	242800
2007-08-14	63.56	63.59	60.39	60.42	325200
2007-08-15	60.20	61.95	59.42	59.62	574100
2007-08-16	60.13	61.69	58.97	61.30	723300
2007-08-17	61.99	62.69	61.08	61.80	627200
2007-08-20	61.40	62.99	61.17	62.20	330300
2007-08-21	61.87	62.73	61.44	62.56	289800
2007-08-22	63.05	63.92	62.24	63.20	627900
2007-08-23	63.76	64.00	62.00	62.24	231100
2007-08-24	62.25	62.61	60.97	61.49	224300
2007-08-27	61.40	61.65	60.40	60.43	281500
2007-08-28	60.38	60.38	58.57	58.64	356100
2007-08-29	58.72	59.34	58.40	58.95	500200
2007-08-30	58.25	59.36	58.22	58.90	367500
2007-08-31	59.84	61.95	59.33	61.13	720500
2007-09-04	60.89	61.63	60.74	61.28	444200
2007-09-05	60.98	60.98	59.91	60.22	365800
2007-09-06	60.35	60.35	59.38	59.81	239500
2007-09-07	59.01	59.17	57.50	57.56	428200
2007-09-10	58.04	58.16	56.85	57.00	422200
2007-09-11	57.35	57.68	56.88	57.31	225600
2007-09-12	57.06	57.31	56.61	56.79	154200
2007-09-13	56.81	57.86	56.15	57.68	531800
2007-09-14	57.02	57.87	56.88	57.80	153900
2007-09-17	57.75	58.40	57.18	58.33	271100
2007-09-18	58.75	60.02	58.20	60.02	280800
2007-09-19	60.53	62.02	60.40	61.64	317100
2007-09-20	61.39	61.43	60.62	60.89	175200
2007-09-21	61.05	61.38	60.71	60.71	207600
2007-09-24	60.98	62.08	60.70	62.00	204900
2007-09-25	61.50	61.52	60.79	61.22	201100
2007-09-26	60.91	61.04	60.22	60.60	250000
2007-09-27	60.60	61.23	60.05	60.60	316300
2007-09-28	60.40	60.69	59.86	60.63	309900
2007-10-01	61.50	63.06	61.50	62.96	430600
2007-10-02	63.15	64.87	63.15	64.57	470500
2007-10-03	64.30	65.65	64.02	65.21	443100
2007-10-04	65.49	66.62	65.21	66.62	336300
2007-10-05	66.55	68.47	66.55	68.29	561900
2007-10-08	67.80	68.98	67.12	67.60	384400
2007-10-09	68.06	68.13	67.01	67.99	393000
2007-10-10	68.27	68.47	67.57	68.15	190400
2007-10-11	68.39	68.98	67.01	67.74	396100
2007-10-12	68.14	68.30	67.70	68.00	313400
2007-10-15	68.40	68.40	66.27	67.02	401500
2007-10-16	67.02	67.08	65.19	65.23	281000
2007-10-17	65.47	65.87	63.10	64.31	497900
2007-10-18	63.79	64.82	63.49	64.15	204700
2007-10-19	64.19	64.20	61.74	61.76	390400
2007-10-22	61.18	62.41	61.16	61.96	355300
2007-10-23	63.50	64.01	61.96	62.88	382600
2007-10-24	62.78	63.52	61.75	63.52	290200
2007-10-25	63.08	64.30	62.87	63.63	302400
2007-10-26	64.00	64.49	63.22	63.97	172300
2007-10-29	64.05	64.46	63.06	63.24	153000
2007-10-30	63.11	63.78	63.08	63.39	214900
2007-10-31	63.95	65.04	63.63	65.04	342300
2007-11-01	64.03	64.46	62.84	62.86	281000
2007-11-02	63.58	63.58	61.04	61.73	548700
2007-11-05	61.00	61.51	60.65	60.87	377800
2007-11-06	61.06	61.47	60.07	60.85	345500
2007-11-07	60.30	60.43	58.34	58.34	440400
2007-11-08	58.49	58.95	57.85	58.30	559500
2007-11-09	57.87	59.50	57.06	58.57	728100
2007-11-12	58.85	59.70	57.92	57.99	287500
2007-11-13	58.34	59.89	58.34	59.66	340100
2007-11-14	59.82	60.40	58.22	58.45	315600
2007-11-15	58.28	59.22	57.56	59.12	494500
2007-11-16	59.00	59.28	57.33	58.20	344700
2007-11-19	57.67	57.97	56.60	56.60	389200
2007-11-20	56.40	57.45	54.11	54.68	498500
2007-11-21	54.05	54.74	53.67	54.27	810700
2007-11-23	55.00	55.37	54.60	55.25	144200
2007-11-26	55.10	55.13	53.21	53.21	564400
2007-11-27	53.28	54.54	53.17	54.54	629421
2007-11-28	54.99	56.34	54.93	55.54	564700
2007-11-29	55.20	55.85	54.77	55.30	422955
2007-11-30	56.30	56.96	55.55	55.89	510265
2007-12-03	55.68	55.99	55.00	55.76	453500
2007-12-04	55.25	55.61	54.16	54.16	234000
2007-12-05	54.90	56.51	54.65	56.41	299400
2007-12-06	56.00	57.74	56.00	57.65	422600
2007-12-07	57.73	58.53	57.30	57.60	463500
2007-12-10	57.90	58.63	57.20	58.30	189900
2007-12-11	58.14	59.69	56.48	56.76	965400
2007-12-12	58.14	58.14	55.60	56.00	519551
2007-12-13	58.00	58.15	55.59	55.86	565900
2007-12-14	55.55	56.03	54.83	54.86	750100
2007-12-17	54.76	55.09	53.62	54.32	509800
2007-12-18	54.73	55.11	52.58	53.83	504600
2007-12-19	54.24	54.51	53.13	53.86	308420
2007-12-20	54.50	55.26	53.71	54.41	361400
2007-12-21	54.52	54.93	54.06	54.84	412400
2007-12-24	55.00	56.80	54.99	56.76	131400
2007-12-26	56.55	56.72	55.40	55.66	286400
2007-12-27	55.00	55.34	53.24	53.41	351600
2007-12-28	53.23	54.07	52.42	52.66	275940
2007-12-31	52.45	55.26	52.28	54.96	533400
2008-01-02	54.00	54.50	52.91	53.64	580100
2008-01-03	54.00	54.58	51.31	51.50	530400
2008-01-04	50.79	50.83	48.69	48.95	637600
2008-01-07	49.23	50.06	48.29	49.78	466200
2008-01-08	50.00	51.03	47.49	47.69	563760
2008-01-09	47.33	47.84	45.24	47.64	689600
2008-01-10	47.39	50.52	46.64	49.57	607800
2008-01-11	49.14	50.92	48.10	49.86	637800
2008-01-14	50.64	50.64	48.83	50.14	369900
2008-01-15	49.25	49.90	48.43	49.01	476200
2008-01-16	48.87	50.00	48.17	49.09	714778
2008-01-17	48.88	49.22	47.62	47.72	436300
2008-01-18	47.73	48.67	46.08	46.62	468473
2008-01-22	45.01	47.16	45.01	46.83	868717
2008-01-23	46.36	50.70	46.03	50.53	686963
2008-01-24	50.50	50.62	48.27	49.24	521600
2008-01-25	50.57	50.57	48.16	49.00	580992
2008-01-28	49.14	50.72	48.27	50.00	1089500
2008-01-29	50.89	51.38	49.43	50.07	863135
2008-01-30	49.38	50.34	48.50	48.50	563405
2008-01-31	48.25	49.46	47.97	48.79	841900
2008-02-01	49.18	51.09	48.64	51.04	421300
2008-02-04	50.61	51.32	49.52	50.34	460900
2008-02-05	49.56	50.60	49.12	49.21	357865
2008-02-06	49.16	49.39	47.40	47.40	799562
2008-02-07	47.30	48.16	46.20	47.89	763900
2008-02-08	47.62	48.01	46.85	47.21	519059
2008-02-11	47.44	47.63	45.80	45.81	341490
2008-02-12	46.03	47.36	45.91	47.27	317900
2008-02-13	47.70	48.00	46.46	47.68	321700
2008-02-14	47.56	47.83	46.33	47.00	606700
2008-02-15	46.98	47.76	46.41	47.75	279800
2008-02-19	48.20	48.53	46.64	47.39	491700
2008-02-20	46.90	47.39	46.45	47.09	471431
2008-02-21	47.28	47.99	45.52	45.68	428238
2008-02-22	47.72	47.73	45.73	47.73	603977
2008-02-25	47.50	49.69	46.82	49.60	412500
2008-02-26	49.25	51.25	48.96	50.91	594283
2008-02-27	50.48	51.09	49.29	49.54	350200
2008-02-28	49.32	49.58	48.22	48.37	283500
2008-02-29	47.72	48.33	47.08	47.43	329500
2008-03-03	47.55	48.09	46.45	48.00	447960
2008-03-04	47.84	48.01	46.40	47.37	426000
2008-03-05	47.35	47.85	46.62	47.02	314900
2008-03-06	47.78	48.02	45.50	45.66	636520
2008-03-07	45.23	46.56	44.81	45.68	545479
2008-03-10	45.65	45.74	44.81	44.81	318239
2008-03-11	46.31	47.41	45.60	47.15	460412
2008-03-12	47.24	47.91	46.53	46.59	603600
2008-03-13	45.85	47.27	44.89	46.83	522727
2008-03-14	46.70	47.25	44.60	46.29	615400
2008-03-17	45.76	46.25	44.49	45.75	620500
2008-03-18	46.51	48.60	46.40	48.55	625752
2008-03-19	48.63	49.25	47.78	47.91	365500
2008-03-20	47.91	49.65	47.90	49.65	403086
2008-03-24	49.85	51.22	49.85	50.96	301364
2008-03-25	50.96	51.16	49.74	50.87	281100
2008-03-26	50.80	50.80	49.21	49.64	368900
2008-03-27	49.56	50.95	48.60	49.29	461205
2008-03-28	49.15	49.94	48.09	48.31	527777
2008-03-31	47.96	50.20	47.96	49.11	393517
2008-04-01	49.85	52.02	49.84	52.02	354574
2008-04-02	52.11	52.37	50.86	52.12	632240
2008-04-03	51.40	52.70	51.30	52.42	1051200
2008-04-04	52.63	52.91	51.74	52.62	466119
2008-04-07	52.65	53.03	51.56	52.20	344100
2008-04-08	51.94	52.40	51.59	51.96	327900
2008-04-09	52.22	52.39	51.08	51.25	363711
2008-04-10	51.36	52.30	50.79	51.75	332700
2008-04-11	51.08	51.85	50.49	50.90	240403
2008-04-14	50.61	51.12	50.15	50.31	269333
2008-04-15	50.25	50.82	49.92	50.52	334011
2008-04-16	51.00	52.96	50.73	52.96	497575
2008-04-17	52.62	53.48	52.09	53.46	318595
2008-04-18	53.97	54.62	52.57	52.75	218661
2008-04-21	52.41	52.86	52.04	52.57	198577
2008-04-22	53.50	55.22	53.29	54.00	642526
2008-04-23	53.87	54.65	53.59	54.45	361373
2008-04-24	54.66	55.57	54.22	55.54	357714
2008-04-25	55.59	55.59	54.44	55.05	340012
2008-04-28	54.82	54.82	53.99	54.22	223493
2008-04-29	54.22	54.22	52.85	53.06	471469
2008-04-30	53.36	53.93	52.21	52.32	352966
2008-05-01	52.49	53.82	52.20	53.65	327139
2008-05-02	53.88	54.33	53.30	53.45	355735
2008-05-05	53.25	53.61	52.77	53.55	277521
2008-05-06	53.26	54.01	53.15	53.99	515618
2008-05-07	53.57	54.15	52.86	53.19	310811
2008-05-08	53.49	53.85	52.66	52.82	224270
2008-05-09	52.49	53.10	51.75	52.44	244694
2008-05-12	52.63	53.38	52.55	53.38	199581
2008-05-13	53.02	53.40	52.64	53.10	181492
2008-05-14	53.10	53.88	52.85	53.19	173300
2008-05-15	53.04	53.70	52.47	53.58	244837
2008-05-16	53.78	53.78	52.71	53.77	334074
2008-05-19	53.62	53.69	52.90	53.32	136957
2008-05-20	53.05	53.22	52.53	52.97	312542
2008-05-21	52.80	53.25	52.03	52.19	328377
2008-05-22	52.02	52.37	51.42	51.75	255202
2008-05-23	51.52	52.00	51.36	51.77	201328
2008-05-27	52.00	52.66	51.51	52.17	350085
2008-05-28	52.68	52.86	52.22	52.70	314158
2008-05-29	52.65	54.28	52.51	54.24	494793
2008-05-30	54.24	54.63	53.74	54.52	542444
2008-06-02	54.26	54.26	53.44	53.90	291016
2008-06-03	53.98	54.44	53.32	53.75	327224
2008-06-04	53.70	54.86	53.53	54.29	275219
2008-06-05	54.26	55.44	54.07	55.44	331859
2008-06-06	54.81	55.01	52.50	52.61	453772
2008-06-09	52.69	53.00	50.97	51.01	379376
2008-06-10	50.39	51.07	50.03	50.79	361135
2008-06-11	50.79	51.02	49.85	50.06	261553
2008-06-12	50.75	51.19	49.89	50.64	298960
2008-06-13	50.85	51.35	50.27	51.35	262264
2008-06-16	51.32	52.26	51.15	52.26	200602
2008-06-17	52.12	52.20	50.09	50.12	271975
2008-06-18	49.75	50.17	49.35	49.50	293985
2008-06-19	49.48	50.98	49.27	50.98	207253
2008-06-20	50.58	50.90	49.18	49.49	278517
2008-06-23	49.39	49.87	48.62	48.62	188629
2008-06-24	48.48	49.45	47.81	48.88	188882
2008-06-25	49.07	50.04	48.43	48.87	205189
2008-06-26	47.81	47.91	46.55	46.72	418300
2008-06-27	47.01	47.24	46.39	46.52	698298
2008-06-30	46.71	47.47	46.29	47.03	388255
2008-07-01	46.79	47.34	46.11	47.25	431591
2008-07-02	47.32	47.45	46.12	46.40	500038
2008-07-03	46.76	47.01	45.88	45.99	118669
2008-07-07	46.34	46.36	45.05	45.23	296422
2008-07-08	45.00	49.90	44.86	49.90	322812
2008-07-09	49.11	49.37	44.68	44.91	451942
2008-07-10	45.12	46.90	44.83	45.77	372146
2008-07-11	45.08	46.11	43.83	44.37	589070
2008-07-14	44.89	45.33	42.29	42.39	455607
2008-07-15	42.11	43.92	41.59	42.37	588142
2008-07-16	42.36	45.26	41.65	45.26	613502
2008-07-17	44.40	46.50	44.10	46.11	740617
2008-07-18	46.18	46.35	45.58	46.05	488055
2008-07-21	45.85	47.51	45.85	47.36	424524
2008-07-22	47.07	49.83	46.75	49.65	616780
2008-07-23	47.94	50.53	47.25	50.34	866920
2008-07-24	50.63	50.88	45.91	46.79	828027
2008-07-25	46.45	48.33	46.21	47.86	331006
2008-07-28	47.76	48.33	46.19	46.19	263627
2008-07-29	46.44	48.08	46.35	46.98	1010763
2008-07-30	47.25	47.25	44.88	46.14	580379
2008-07-31	45.51	46.63	44.91	45.81	329835
2008-08-01	46.05	46.44	45.29	46.22	320228
2008-08-04	46.04	46.04	44.64	45.36	550325
2008-08-05	45.61	48.17	44.87	47.86	400129
2008-08-06	47.39	47.90	46.44	47.71	274237
2008-08-07	47.11	47.33	46.19	46.37	369036
2008-08-08	46.30	48.12	46.03	47.74	568573
2008-08-11	47.50	49.41	47.42	48.81	271445
2008-08-12	48.42	48.69	47.46	47.85	270031
2008-08-13	47.99	48.25	47.22	47.68	294601
2008-08-14	47.07	49.03	47.07	48.85	179561
2008-08-15	48.99	49.64	48.26	48.93	263401
2008-08-18	49.00	49.20	47.83	48.47	455255
2008-08-19	47.30	48.50	46.87	47.87	545668
2008-08-20	48.05	48.22	46.86	47.54	330810
2008-08-21	47.45	47.75	46.38	47.33	277345
2008-08-22	47.91	49.20	47.25	49.20	303264
2008-08-25	48.65	48.65	47.72	47.76	217025
2008-08-26	47.76	48.48	47.23	48.06	186676
2008-08-27	47.98	49.10	47.72	48.76	186663
2008-08-28	49.34	50.35	49.03	50.35	408125
2008-08-29	50.10	50.44	49.21	50.05	305688
2008-09-02	50.93	51.41	48.98	49.99	299814
2008-09-03	49.88	50.30	48.92	50.05	424802
2008-09-04	49.60	49.88	48.55	48.55	305720
2008-09-05	48.36	48.94	47.68	48.85	245395
2008-09-08	50.74	51.71	49.21	50.73	628987
2008-09-09	49.90	50.97	48.78	49.06	420633
2008-09-10	48.79	49.93	48.26	49.60	292414
2008-09-11	48.69	50.09	48.31	49.96	270428
2008-09-12	49.32	50.77	49.26	50.75	392460
2008-09-15	48.12	50.13	47.12	47.12	470166
2008-09-16	46.94	49.01	45.15	48.93	689849
2008-09-17	47.92	49.13	46.00	46.00	556509
2008-09-18	46.39	50.54	44.23	50.48	685912
2008-09-19	51.28	52.33	49.25	52.30	798421
2008-09-22	51.66	51.66	47.66	47.72	460820
2008-09-23	47.81	50.74	47.55	49.61	419508
2008-09-24	49.46	49.46	48.06	48.40	1207072
2008-09-25	48.48	49.15	47.87	48.50	809059
2008-09-26	45.73	48.94	45.73	48.92	961467
2008-09-29	48.18	48.67	40.78	44.72	363070
2008-09-30	45.02	48.29	44.62	47.79	604151
2008-10-01	47.63	48.94	45.66	46.80	503425
2008-10-02	46.55	47.13	43.17	43.35	713894
2008-10-03	43.84	43.90	39.20	39.20	772016
2008-10-06	37.65	37.90	35.49	36.61	1170835
2008-10-07	37.75	38.65	34.76	34.87	1245466
2008-10-08	34.59	36.21	33.28	33.31	1070272
2008-10-09	34.10	34.76	31.92	31.92	1524522
2008-10-10	31.50	38.44	30.14	38.44	1496907
2008-10-13	38.25	40.97	36.58	40.97	770194
2008-10-14	42.68	42.68	35.36	38.55	972578
2008-10-15	37.51	37.94	33.72	34.33	746081
2008-10-16	34.75	36.17	32.79	34.94	1054176
2008-10-17	33.50	35.79	33.03	34.75	764556
2008-10-20	34.67	35.66	33.32	35.63	373533
2008-10-21	35.09	36.24	34.38	34.55	434011
2008-10-22	34.16	34.70	30.46	31.60	853999
2008-10-23	31.88	33.27	28.38	30.27	805687
2008-10-24	28.00	29.78	27.77	28.08	369588
2008-10-27	27.54	29.61	25.56	26.11	528181
2008-10-28	27.27	30.53	25.93	29.99	1054578
2008-10-29	29.89	30.85	28.59	29.53	844339
2008-10-30	29.53	39.00	29.26	30.74	535444
2008-10-31	30.74	32.39	30.15	32.15	760859
2008-11-03	31.39	31.95	30.42	30.94	383950
2008-11-04	31.58	32.78	31.23	32.56	671929
2008-11-05	31.85	31.85	29.00	29.39	640657
2008-11-06	29.59	29.87	28.18	28.46	561067
2008-11-07	28.74	30.17	27.84	29.97	786319
2008-11-10	30.45	30.45	27.41	27.66	717208
2008-11-11	26.27	29.25	26.26	28.06	490741
2008-11-12	27.62	28.22	26.78	26.93	644099
2008-11-13	27.50	30.69	26.11	30.61	963393
2008-11-14	30.12	30.68	27.41	28.44	947279
2008-11-17	28.33	29.08	27.17	27.30	586561
2008-11-18	27.29	28.34	25.99	27.57	949264
2008-11-19	27.13	27.28	22.28	22.78	988941
2008-11-20	22.15	24.91	20.86	22.10	1640439
2008-11-21	21.98	25.50	20.76	24.11	1460346
2008-11-24	24.22	28.93	23.85	28.18	1403006
2008-11-25	28.37	29.30	25.59	28.75	1106561
2008-11-26	28.50	30.88	28.19	30.64	874786
2008-11-28	30.68	30.92	29.72	30.47	296939
2008-12-01	29.24	29.33	22.81	22.94	911056
2008-12-02	23.78	28.10	23.78	27.63	1339857
2008-12-03	26.01	30.13	26.01	29.70	958450
2008-12-04	29.22	30.28	27.56	28.52	1033990
2008-12-05	27.94	31.82	27.63	31.82	874151
2008-12-08	32.47	34.97	30.47	34.32	1128223
2008-12-09	33.63	33.77	31.11	31.37	979801
2008-12-10	31.75	33.83	31.05	33.27	923359
2008-12-11	32.26	32.88	28.02	28.50	1355570
2008-12-12	28.22	30.90	27.89	30.90	1230649
2008-12-15	30.59	31.00	28.47	29.42	828842
2008-12-16	30.15	34.73	29.92	34.49	1140084
2008-12-17	33.81	35.76	32.77	33.78	1201385
2008-12-18	33.92	34.73	29.79	30.17	1319265
2008-12-19	30.36	32.67	29.65	32.39	1269259
2008-12-22	32.50	33.75	31.70	33.16	1232635
2008-12-23	32.56	33.93	32.24	32.38	795607
2008-12-24	32.57	32.84	31.83	32.20	199615
2008-12-26	32.18	33.08	31.93	32.77	380424
2008-12-29	32.03	32.03	30.11	30.55	544726
2008-12-30	30.71	32.22	30.64	32.22	526665
2008-12-31	32.15	34.08	31.58	33.46	692538
2009-01-02	33.96	34.16	32.40	32.47	585260
2009-01-05	32.60	33.19	31.54	31.96	823507
2009-01-06	31.53	33.37	31.40	32.83	1155845
2009-01-07	32.28	32.60	30.56	31.51	879496
2009-01-08	31.13	31.51	30.28	30.83	710060
2009-01-09	30.87	31.11	29.13	29.28	753403
2009-01-12	29.24	29.59	26.50	26.96	651384
2009-01-13	26.63	28.73	26.42	28.55	645394
2009-01-14	27.64	27.90	26.33	26.59	732545
2009-01-15	26.56	28.34	25.39	27.33	699696
2009-01-16	28.66	29.13	27.15	28.94	804046
2009-01-20	28.76	28.76	24.74	25.02	1135161
2009-01-21	25.63	28.34	24.43	27.80	1190425
2009-01-22	26.16	26.97	25.21	25.78	1220900
2009-01-23	24.63	27.33	24.63	26.94	743668
2009-01-26	26.94	27.21	25.89	26.76	657523
2009-01-27	26.50	26.50	24.39	25.64	904777
2009-01-28	25.12	26.91	25.08	26.57	1913844
2009-01-29	26.41	26.41	23.96	24.37	1089461
2009-01-30	24.23	25.10	22.40	22.86	1016436
2009-02-02	22.40	23.43	21.85	23.34	741676
2009-02-03	23.67	23.67	22.19	22.35	963809
2009-02-04	22.35	22.53	21.17	21.24	814832
2009-02-05	20.98	21.49	19.69	20.85	1156252
2009-02-06	21.13	23.58	21.08	23.29	993963
2009-02-09	23.24	24.03	22.52	23.82	698559
2009-02-10	23.47	24.26	22.38	22.62	1759471
2009-02-11	22.96	23.63	22.12	23.33	915639
2009-02-12	23.17	23.50	21.85	23.23	1359725
2009-02-13	23.08	23.33	21.42	21.53	1119055
2009-02-17	20.32	21.16	19.34	19.45	1327189
2009-02-18	19.58	20.16	18.70	19.74	939865
2009-02-19	20.27	20.43	18.79	19.02	936670
2009-02-20	18.52	20.52	18.08	20.42	1058969
2009-02-23	20.36	20.53	18.87	18.97	1111346
2009-02-24	19.15	20.90	19.04	20.87	1177304
2009-02-25	20.63	21.07	19.20	20.09	980457
2009-02-26	20.56	20.92	18.60	18.79	1053492
2009-02-27	18.46	19.17	18.23	18.61	1133357
2009-03-02	18.43	18.44	16.65	16.93	1025209
2009-03-03	16.98	17.52	16.10	16.84	1109154
2009-03-04	17.22	17.72	16.69	17.16	790071
2009-03-05	16.76	17.03	15.69	15.86	1033945
2009-03-06	16.23	16.35	14.61	15.52	1187781
2009-03-09	15.08	15.76	14.97	15.40	1049332
2009-03-10	15.96	17.36	15.70	17.23	2039140
2009-03-11	17.25	17.79	16.69	17.14	1180301
2009-03-12	17.14	18.50	16.71	18.38	1158882
2009-03-13	18.55	18.95	17.98	18.65	1336379
2009-03-16	18.95	19.30	17.35	17.40	1282463
2009-03-17	17.39	18.78	16.75	18.72	1093339
2009-03-18	18.35	19.81	17.76	19.67	1540711
2009-03-19	20.00	20.18	18.17	18.18	1166824
2009-03-20	18.30	18.36	16.34	16.48	1090069
2009-03-23	16.88	19.10	16.88	19.07	1575539
2009-03-24	18.76	19.45	17.66	17.69	1362520
2009-03-25	17.82	18.52	16.34	17.74	1349253
2009-03-26	17.87	19.00	17.25	18.93	1305128
2009-03-27	17.31	17.90	16.90	17.00	883819
2009-03-30	16.38	16.50	15.91	16.11	1003781
2009-03-31	16.57	17.37	15.90	17.19	1350613
2009-04-01	16.81	17.36	16.43	16.67	1133495
2009-04-02	17.52	18.13	16.54	17.46	1771760
2009-04-03	17.30	19.09	17.00	19.07	1322375
2009-04-06	18.05	18.47	17.28	18.12	1039428
2009-04-07	17.40	17.76	16.12	16.16	1207637
2009-04-08	16.50	17.09	16.06	16.85	1005261
2009-04-09	17.68	19.80	17.17	19.69	1553999
2009-04-13	19.15	20.94	18.90	20.57	1365693
2009-04-14	20.31	20.79	19.16	19.36	1618892
2009-04-15	19.28	20.80	18.93	20.73	1416850
2009-04-16	20.73	22.67	20.11	21.63	1571612
2009-04-17	21.58	23.11	21.05	22.75	1180524
2009-04-20	21.44	21.85	19.51	19.70	1900848
2009-04-21	19.40	21.25	18.60	20.89	1999535
2009-04-22	20.27	22.06	20.00	21.05	2121550
2009-04-23	21.22	21.53	20.31	21.35	1242944
2009-04-24	21.39	23.99	21.15	23.35	2463178
2009-04-27	22.57	23.56	21.20	21.71	1908255
2009-04-28	20.06	22.37	20.06	20.88	1429936
2009-04-29	20.97	21.90	20.97	21.35	1960736
2009-04-30	21.57	22.18	21.20	21.54	1089667
2009-05-01	21.48	21.61	19.91	20.10	849548
2009-05-04	20.82	21.23	19.77	21.22	1533974
2009-05-05	20.58	21.21	20.43	20.79	816522
2009-05-06	21.30	22.32	20.85	22.04	1116687
2009-05-07	22.14	23.09	20.33	20.79	1342045
2009-05-08	21.29	22.99	21.03	22.49	1370727
2009-05-11	21.79	22.12	21.31	21.31	833311
2009-05-12	21.98	22.16	20.51	21.66	1133211
2009-05-13	21.37	21.56	19.78	19.89	1011183
2009-05-14	20.05	20.38	19.42	20.03	1440425
2009-05-15	19.87	20.31	18.97	19.29	1225424
2009-05-18	19.58	20.90	19.35	20.87	1392297
2009-05-19	20.69	20.74	19.94	20.24	1144878
2009-05-20	21.10	21.81	20.70	21.24	1672060
2009-05-21	20.88	21.99	20.71	21.71	921835
2009-05-22	21.79	21.99	21.14	21.29	604303
2009-05-26	20.97	22.81	20.97	22.64	996713
2009-05-27	22.54	22.54	21.44	21.64	1680796
2009-05-28	21.83	22.28	21.18	21.82	745242
2009-05-29	21.13	21.40	20.50	21.29	7844862
2009-06-01	20.94	22.47	20.50	21.86	1907114
2009-06-02	21.78	21.84	20.83	20.90	2442645
2009-06-03	20.60	20.83	20.09	20.45	1587087
2009-06-04	20.72	21.39	20.46	20.95	1126742
2009-06-05	21.22	21.40	20.40	20.86	1449210
2009-06-08	20.58	20.98	20.17	20.54	738447
2009-06-09	20.98	21.01	20.27	20.85	677786
2009-06-10	21.24	21.24	20.19	20.56	1108309
2009-06-11	20.72	20.86	19.95	20.18	860521
2009-06-12	20.19	20.82	20.05	20.76	1119778
2009-06-15	20.47	20.63	19.99	20.17	1525368
2009-06-16	20.42	20.53	19.74	19.98	1150508
2009-06-17	19.98	20.10	19.65	19.71	996687
2009-06-18	19.71	20.16	19.49	20.05	823462
2009-06-19	20.16	20.53	19.92	20.51	942471
2009-06-22	20.30	20.45	19.29	19.36	1009975
2009-06-23	19.47	19.60	19.02	19.13	977720
2009-06-24	19.51	19.82	19.24	19.67	585427
2009-06-25	19.67	19.90	19.26	19.58	784472
2009-06-26	19.27	20.78	19.06	20.28	4240036
2009-06-29	20.20	20.58	19.67	20.53	747074
2009-06-30	20.52	20.84	20.26	20.54	570499
2009-07-01	20.71	21.25	20.43	21.01	520081
2009-07-02	20.55	20.82	19.29	19.29	836494
2009-07-06	19.29	20.42	19.21	20.37	1000712
2009-07-07	20.31	20.37	19.24	19.37	669320
2009-07-08	19.48	19.66	18.61	19.11	779513
2009-07-09	19.22	19.45	18.84	18.85	506567
2009-07-10	18.77	18.84	18.08	18.67	397715
2009-07-13	18.70	19.30	18.49	19.28	779431
2009-07-14	19.15	19.43	18.66	19.34	536864
2009-07-15	19.68	20.28	19.55	20.10	880923
2009-07-16	19.84	20.62	19.67	20.41	444563
2009-07-17	20.29	20.51	19.77	19.87	507017
2009-07-20	20.12	20.66	20.12	20.62	480584
2009-07-21	20.67	20.67	19.75	20.20	457564
2009-07-22	19.95	20.67	19.90	20.30	473979
2009-07-23	20.27	21.45	20.15	20.87	942036
2009-07-24	20.70	21.58	20.33	21.37	440334
2009-07-27	21.44	21.60	21.11	21.39	347450
2009-07-28	21.15	22.45	21.15	22.28	1042901
2009-07-29	22.07	23.03	22.01	22.88	835200
2009-07-30	23.33	23.97	23.04	23.48	875972
2009-07-31	23.33	23.90	23.28	23.60	615406
2009-08-03	23.91	24.31	23.78	24.22	858817
2009-08-04	24.03	25.64	23.55	25.52	1054149
2009-08-05	25.37	26.48	25.37	26.42	977856
2009-08-06	26.64	27.49	26.10	26.69	881314
2009-08-07	27.29	29.28	26.87	28.64	903093
2009-08-10	28.20	28.57	27.58	27.77	816825
2009-08-11	27.67	27.86	26.54	27.02	563030
2009-08-12	27.02	28.12	26.53	26.62	1005857
2009-08-13	26.91	27.03	26.03	26.51	614984
2009-08-14	26.37	26.40	25.40	26.07	499041
2009-08-17	25.19	25.19	24.14	24.23	776063
2009-08-18	24.36	24.85	24.10	24.48	707107
2009-08-19	23.99	24.29	23.61	24.29	577054
2009-08-20	24.29	25.54	24.21	25.51	483772
2009-08-21	25.97	26.73	25.52	26.03	733477
2009-08-24	26.04	26.41	25.58	25.74	526292
2009-08-25	25.98	26.87	25.85	26.47	681965
2009-08-26	26.47	26.83	26.14	26.79	642726
2009-08-27	26.66	27.11	26.01	27.04	652690
2009-08-28	27.27	27.82	27.01	27.73	885178
2009-08-31	27.30	27.92	27.21	27.71	1776046
2009-09-01	27.65	28.10	26.06	26.10	1109429
2009-09-02	25.88	26.05	25.31	25.34	752142
2009-09-03	25.66	25.84	25.11	25.83	679221
2009-09-04	25.68	26.25	25.29	26.19	372972
2009-09-08	26.50	27.04	26.34	26.99	419605
2009-09-09	27.07	27.83	26.86	27.69	357563
2009-09-10	27.51	28.22	27.15	28.17	325092
2009-09-11	28.27	28.27	27.51	27.85	307209
2009-09-14	27.30	29.48	27.30	29.33	469997
2009-09-15	29.22	30.09	28.55	29.48	662941
2009-09-16	29.77	30.87	29.58	30.66	663501
2009-09-17	30.61	31.87	29.87	30.33	501957
2009-09-18	30.54	30.68	29.68	30.37	453615
2009-09-21	28.98	30.13	28.93	29.76	499239
2009-09-22	30.14	30.87	29.78	30.75	541031
2009-09-23	30.76	30.76	28.79	28.84	667077
2009-09-24	29.18	29.23	27.44	27.91	843318
2009-09-25	27.84	28.34	27.38	28.13	350933
2009-09-28	28.19	28.72	27.77	28.67	670250
2009-09-29	28.61	29.18	28.17	28.22	433831
2009-09-30	28.39	28.52	27.46	27.74	509375
2009-10-01	27.55	27.74	26.72	26.76	964513
2009-10-02	26.38	27.33	25.96	26.00	765173
2009-10-05	26.32	27.18	26.23	26.98	486778
2009-10-06	27.27	27.76	26.61	27.12	293490
2009-10-07	27.03	27.42	26.50	26.84	264497
2009-10-08	27.15	27.80	26.93	27.34	507994
2009-10-09	27.33	27.61	26.72	27.47	416360
2009-10-12	27.78	27.99	27.16	27.25	181108
2009-10-13	27.00	27.08	26.27	26.51	578591
2009-10-14	27.28	27.44	26.75	27.27	670483
2009-10-15	26.95	27.46	26.90	27.14	419138
2009-10-16	26.93	27.07	26.34	26.71	472578
2009-10-19	26.79	27.59	26.55	27.41	478804
2009-10-20	27.39	27.59	26.80	26.91	378872
2009-10-21	26.91	27.53	26.33	26.37	699164
2009-10-22	26.38	27.21	25.73	27.14	486324
2009-10-23	27.15	27.37	26.28	26.43	509587
2009-10-26	26.41	27.36	26.29	26.30	1002976
2009-10-27	26.82	27.59	26.12	26.83	1065451
2009-10-28	26.84	27.20	26.15	26.26	1068313
2009-10-29	26.72	28.01	26.62	27.97	773976
2009-10-30	27.70	27.91	26.87	27.62	1231326
2009-11-02	28.22	29.31	27.17	28.06	995129
2009-11-03	27.63	28.44	27.24	28.39	836729
2009-11-04	28.61	28.78	27.39	27.48	1017228
2009-11-05	27.97	28.11	27.41	27.91	446052
2009-11-06	27.58	27.93	27.10	27.61	453834
2009-11-09	27.97	28.95	27.97	28.89	740219
2009-11-10	28.71	28.94	28.33	28.61	424778
2009-11-11	28.93	29.57	28.70	29.54	446663
2009-11-12	29.54	29.94	29.30	29.55	624525
2009-11-13	29.65	30.40	29.40	30.35	690501
2009-11-16	29.24	30.86	29.06	30.58	1910647
2009-11-17	30.01	30.63	29.78	30.34	3873767
2009-11-18	30.43	31.14	30.27	31.08	1108477
2009-11-19	30.49	30.57	30.16	30.28	1022344
2009-11-20	30.03	30.40	29.85	30.20	701059
2009-11-23	30.80	31.11	30.27	30.38	898661
2009-11-24	30.32	30.35	29.43	29.47	646435
2009-11-25	29.63	29.77	29.43	29.48	575130
2009-11-27	28.79	29.16	28.47	28.51	297256
2009-11-30	28.57	30.23	28.12	30.13	1011088
2009-12-01	30.55	31.15	30.30	30.85	741124
2009-12-02	30.99	31.74	30.80	31.45	708654
2009-12-03	31.48	32.28	30.80	30.83	591617
2009-12-04	31.60	32.55	31.29	31.99	573175
2009-12-07	31.75	32.03	30.46	30.71	496023
2009-12-08	30.28	31.28	30.24	30.49	358914
2009-12-09	30.44	30.68	30.19	30.43	440479
2009-12-10	30.56	30.70	30.07	30.32	282252
2009-12-11	30.59	30.69	30.06	30.55	414419
2009-12-14	31.20	31.47	30.69	31.20	845868
2009-12-15	31.19	31.40	30.92	31.05	742448
2009-12-16	31.36	31.54	31.07	31.20	423824
2009-12-17	30.80	31.07	30.21	30.40	1075897
2009-12-18	30.77	30.86	30.11	30.76	1425577
2009-12-21	30.91	31.14	30.79	31.00	689846
2009-12-22	31.14	31.43	31.04	31.24	327621
2009-12-23	31.37	31.97	31.18	31.55	362664
2009-12-24	31.64	31.95	31.59	31.82	136900
2009-12-28	32.00	32.34	31.45	31.63	631379
2009-12-29	31.32	31.47	30.68	30.80	595192
2009-12-30	30.51	30.89	29.99	30.76	525926
2009-12-31	30.75	31.30	30.54	30.67	750490
2010-01-04	30.94	31.18	30.16	30.39	644058
2010-01-05	30.42	30.74	29.98	30.50	1260788
2010-01-06	30.50	30.86	30.15	30.44	788613
2010-01-07	30.36	31.35	30.20	31.31	518449
2010-01-08	31.07	31.35	30.93	31.25	448932
2010-01-11	31.40	31.95	31.25	31.90	534739
2010-01-12	31.50	31.97	31.10	31.83	563125
2010-01-13	31.82	32.75	31.82	32.60	632325
2010-01-14	32.34	32.43	31.96	32.08	311905
2010-01-15	32.08	32.25	31.33	31.76	849874
2010-01-19	31.82	32.54	31.70	32.44	454359
2010-01-20	32.11	32.18	31.42	32.00	418014
2010-01-21	32.11	32.25	31.33	31.38	674970
2010-01-22	31.37	31.77	30.68	30.73	763430
2010-01-25	31.18	31.18	30.05	30.18	1127767
2010-01-26	29.88	30.46	29.49	29.52	1338634
2010-01-27	29.42	29.64	29.06	29.29	1073488
2010-01-28	29.52	29.56	28.88	28.95	660147
2010-01-29	29.16	29.69	28.71	28.89	753116
2010-02-01	29.03	29.35	28.80	29.23	590780
2010-02-02	29.35	29.59	28.96	29.51	1237898
2010-02-03	29.26	29.50	29.10	29.10	821605
2010-02-04	28.81	28.85	27.81	28.08	942002
2010-02-05	28.11	28.73	27.53	28.20	713203
2010-02-08	28.21	28.57	27.66	27.69	607890
2010-02-09	28.07	28.08	27.16	27.28	921938
2010-02-10	27.16	27.25	26.53	26.96	1126084
2010-02-11	26.83	26.93	26.45	26.75	915320
2010-02-12	26.54	27.02	26.29	26.90	590983
2010-02-16	27.22	27.51	27.05	27.38	1060275
2010-02-17	27.43	27.61	27.22	27.38	856564
2010-02-18	27.24	27.64	27.17	27.51	1121778
2010-02-19	27.41	27.71	27.22	27.38	1076225
2010-02-22	27.57	27.86	27.32	27.81	878091
2010-02-23	27.63	27.92	27.55	27.60	1488585
2010-02-24	27.60	27.78	27.43	27.71	957248
2010-02-25	27.31	28.17	27.22	28.13	732243
2010-02-26	28.24	28.60	28.01	28.33	692333
2010-03-01	28.45	29.03	28.30	28.80	872231
2010-03-02	28.78	28.92	28.49	28.64	720821
2010-03-03	28.71	28.71	28.28	28.38	268773
2010-03-04	28.48	28.49	28.30	28.46	392630
2010-03-05	28.62	29.67	28.50	29.59	611490
2010-03-08	29.58	30.55	29.44	30.47	520461
2010-03-09	30.35	31.62	30.23	30.95	1472383
2010-03-10	30.84	31.90	30.81	31.35	1565676
2010-03-11	31.10	31.35	31.03	31.23	682314
2010-03-12	31.49	31.49	30.87	31.10	668724
2010-03-15	31.05	31.17	30.51	31.00	392663
2010-03-16	31.06	31.62	30.95	31.53	790024
2010-03-17	31.61	31.90	31.44	31.70	570160
2010-03-18	31.62	32.04	31.50	31.65	353822
2010-03-19	31.81	31.81	31.07	31.23	585677
2010-03-22	30.99	31.85	30.95	31.68	502067
2010-03-23	31.75	31.77	31.08	31.48	381801
2010-03-24	31.38	31.76	31.28	31.47	654916
2010-03-25	31.63	31.96	31.37	31.39	784972
2010-03-26	31.59	31.68	30.94	31.12	557593
2010-03-29	30.80	31.04	30.37	30.54	708235
2010-03-30	30.66	31.03	30.53	30.97	504161
2010-03-31	30.74	31.33	30.65	30.84	563634
2010-04-01	31.00	31.09	30.40	30.70	407302
2010-04-05	30.89	31.66	30.76	31.64	361537
2010-04-06	31.38	33.40	31.35	33.39	964084
2010-04-07	33.18	33.63	32.54	32.80	677081
2010-04-08	32.75	33.03	32.48	32.70	446890
2010-04-09	33.14	34.08	32.83	33.95	800032
2010-04-12	34.06	34.32	33.60	34.02	785378
2010-04-13	33.93	35.76	33.88	35.59	1105427
2010-04-14	35.74	36.02	35.10	35.30	551850
2010-04-15	34.60	34.98	34.05	34.30	6215365
2010-04-16	34.01	34.50	33.61	33.84	1445753
2010-04-19	33.74	34.65	33.74	34.58	1410468
2010-04-20	34.76	35.00	34.44	34.94	921315
2010-04-21	34.92	35.67	34.63	35.61	767904
2010-04-22	35.13	36.00	35.08	35.84	909289
2010-04-23	35.84	36.51	35.45	36.40	1446906
2010-04-26	36.34	36.89	36.16	36.72	999939
2010-04-27	36.52	36.64	35.31	35.31	1092322
2010-04-28	35.64	35.89	35.04	35.48	695093
2010-04-29	35.74	36.14	35.22	36.10	1301474
2010-04-30	37.21	37.21	34.98	35.06	1762796
2010-05-03	35.21	36.06	35.18	35.95	1078064
2010-05-04	35.39	35.47	34.29	34.70	961600
2010-05-05	34.10	34.87	33.50	34.16	550431
2010-05-06	33.99	34.24	30.37	32.57	2006823
2010-05-07	32.65	33.40	31.50	32.21	1528586
2010-05-10	33.60	34.37	33.60	34.36	947490
2010-05-11	33.76	35.08	33.65	34.62	373871
2010-05-12	34.78	35.52	34.54	35.47	515989
2010-05-13	35.35	35.87	35.19	35.49	648696
2010-05-14	35.15	35.20	33.77	34.17	646034
2010-05-17	34.40	34.92	32.93	33.99	778029
2010-05-18	34.47	34.62	32.72	32.79	590134
2010-05-19	32.60	33.38	31.60	32.53	661984
2010-05-20	31.47	32.18	30.83	30.88	1170211
2010-05-21	30.22	32.57	30.01	32.42	1286458
2010-05-24	32.48	32.76	31.84	31.90	747814
2010-05-25	31.02	31.65	30.44	31.50	1006576
2010-05-26	32.09	33.03	31.47	31.62	750987
2010-05-27	32.44	33.25	32.08	33.15	648722
2010-05-28	33.06	33.38	32.56	32.90	734058
2010-06-01	32.61	32.93	31.79	31.81	787438
2010-06-02	31.84	32.10	30.71	32.09	895030
2010-06-03	32.03	32.18	31.52	31.72	526350
2010-06-04	30.79	31.21	29.70	29.79	921907
2010-06-07	30.01	30.71	29.81	29.94	653494
2010-06-08	29.99	30.43	29.06	30.32	814483
2010-06-09	30.61	31.52	30.46	30.65	620956
2010-06-10	31.28	32.08	31.05	31.90	794874
2010-06-11	31.57	32.73	31.46	32.66	418313
2010-06-14	32.98	33.43	32.59	32.85	789118
2010-06-15	32.85	33.95	32.81	33.92	686856
2010-06-16	33.51	33.86	33.14	33.43	354049
2010-06-17	33.74	34.19	33.30	33.84	523092
2010-06-18	33.94	34.10	33.43	33.92	819296
2010-06-21	34.35	34.61	33.62	33.76	494390
2010-06-22	33.93	34.07	32.06	32.28	887335
2010-06-23	32.22	32.90	31.81	32.32	552668
2010-06-24	32.18	32.58	31.50	31.56	765432
2010-06-25	31.80	32.58	31.60	32.39	927768
2010-06-28	31.94	32.07	30.99	31.22	506259
2010-06-29	30.64	30.79	29.87	30.10	979901
2010-06-30	30.17	30.71	29.72	29.73	837070
2010-07-01	29.87	29.90	28.66	29.27	1025744
2010-07-02	29.50	29.54	28.21	28.50	786951
2010-07-06	29.16	29.23	27.21	27.54	1075703
2010-07-07	27.78	29.19	27.76	29.00	954633
2010-07-08	29.42	29.73	28.92	29.64	1143198
2010-07-09	29.56	30.38	29.42	30.25	685607
2010-07-12	30.06	30.38	29.54	30.29	483759
2010-07-13	30.79	30.99	30.55	30.92	655411
2010-07-14	30.81	31.00	30.08	30.88	825740
2010-07-15	30.92	30.96	29.94	30.69	448462
2010-07-16	30.36	30.46	29.40	29.63	754459
2010-07-19	29.71	30.19	28.98	30.00	377847
2010-07-20	29.52	30.51	29.19	30.47	506934
2010-07-21	30.72	30.78	29.82	29.98	721082
2010-07-22	30.42	31.49	30.33	31.31	800282
2010-07-23	31.18	32.32	30.86	32.31	834079
2010-07-26	32.44	33.47	32.17	33.43	591440
2010-07-27	33.75	34.03	32.88	33.26	619548
2010-07-28	33.17	33.49	32.77	33.10	455047
2010-07-29	33.33	33.50	32.47	33.03	463557
2010-07-30	32.56	33.62	32.54	33.58	495729
2010-08-02	34.40	34.59	33.66	34.14	620707
2010-08-03	34.08	34.12	33.00	33.11	1020133
2010-08-04	33.21	33.28	32.69	33.25	770192
2010-08-05	32.91	33.34	32.62	32.81	539896
2010-08-06	32.04	32.72	31.79	31.99	1157681
2010-08-09	32.30	32.67	31.78	32.64	651656
2010-08-10	31.77	32.01	31.20	31.72	995198
2010-08-11	31.14	31.52	30.52	30.78	712096
2010-08-12	30.30	30.91	30.23	30.65	725829
2010-08-13	30.51	30.93	30.35	30.45	543640
2010-08-16	30.40	31.03	30.15	30.83	556281
2010-08-17	31.23	31.51	30.86	31.24	648337
2010-08-18	31.31	31.38	30.88	31.12	557043
2010-08-19	30.89	30.89	29.62	29.75	838555
2010-08-20	29.54	29.68	28.95	29.20	626615
2010-08-23	29.37	29.71	29.04	29.35	404425
2010-08-24	28.90	29.66	28.69	29.45	663741
2010-08-25	29.14	30.83	29.14	30.68	942906
2010-08-26	30.82	31.44	30.78	30.82	1434782
2010-08-27	31.09	31.32	30.10	30.81	933299
2010-08-30	30.74	31.15	30.43	30.43	478987
2010-08-31	30.47	31.28	30.18	31.11	744687
2010-09-01	31.72	32.63	31.44	32.62	819131
2010-09-02	32.46	33.15	32.43	33.06	763037
2010-09-03	33.38	33.63	32.98	33.36	789932
2010-09-07	33.17	33.44	33.01	33.14	731141
2010-09-08	33.33	33.37	32.95	33.27	656522
2010-09-09	33.76	33.76	33.07	33.17	459814
2010-09-10	33.20	33.42	32.94	33.21	455197
2010-09-13	33.62	33.80	33.27	33.70	441996
2010-09-14	33.63	33.72	33.29	33.36	518743
2010-09-15	33.17	33.90	33.04	33.80	432178
2010-09-16	33.73	33.81	32.95	33.41	504527
2010-09-17	33.63	33.76	33.17	33.39	414683
2010-09-20	33.61	34.47	33.38	34.39	552269
2010-09-21	34.46	34.60	33.46	33.51	594752
2010-09-22	33.37	33.87	32.94	33.10	715442
2010-09-23	32.78	32.85	31.97	32.13	663866
2010-09-24	32.61	33.34	32.30	33.18	810430
2010-09-27	33.24	33.38	32.85	33.14	366982
2010-09-28	32.92	33.04	32.13	32.88	364219
2010-09-29	32.70	32.99	32.45	32.87	352893
2010-09-30	33.16	33.43	32.65	33.14	684554
2010-10-01	33.46	33.46	32.60	33.05	780788
2010-10-04	33.00	33.21	32.65	33.07	610375
2010-10-05	33.42	33.84	32.87	33.64	590419
2010-10-06	33.56	33.73	33.19	33.30	527687
2010-10-07	33.54	33.79	32.95	33.04	390575
2010-10-08	33.16	33.55	32.81	33.25	584140
2010-10-11	33.32	33.61	33.17	33.18	363506
2010-10-12	33.14	33.44	32.74	33.37	936176
2010-10-13	33.57	34.06	33.41	33.67	651439
2010-10-14	33.62	33.91	33.25	33.56	348921
2010-10-15	33.93	34.09	33.33	33.33	442630
2010-10-18	33.38	33.99	33.31	33.86	463507
2010-10-19	33.44	34.10	33.37	33.67	572587
2010-10-20	33.76	34.86	33.76	34.43	628254
2010-10-21	34.64	34.97	34.32	34.65	737950
2010-10-22	34.67	34.99	34.59	34.84	356443
2010-10-25	35.01	35.23	34.81	35.03	439636
2010-10-26	34.66	35.29	34.43	35.07	886824
2010-10-27	35.13	35.63	34.48	34.70	525076
2010-10-28	34.95	35.36	34.00	34.17	338786
2010-10-29	34.14	34.36	33.94	34.17	426166
2010-11-01	34.40	34.62	34.00	34.21	592801
2010-11-02	34.47	34.77	34.03	34.17	474994
2010-11-03	34.23	34.29	33.66	33.98	598937
2010-11-04	34.39	34.86	34.32	34.85	560274
2010-11-05	34.92	35.30	34.81	35.19	458439
2010-11-08	35.10	35.34	34.60	35.10	420500
2010-11-09	35.23	35.31	33.22	33.52	608310
2010-11-10	33.57	34.18	33.57	34.18	459071
2010-11-11	33.91	34.22	33.65	33.89	267548
2010-11-12	34.02	34.45	33.68	33.69	870297
2010-11-15	33.84	34.14	33.48	33.55	627705
2010-11-16	33.43	33.43	32.50	32.64	914640
2010-11-17	32.70	33.20	32.50	33.11	371071
2010-11-18	33.53	34.26	33.47	33.97	613382
2010-11-19	33.75	34.55	33.40	34.49	911559
2010-11-22	34.74	35.13	34.24	34.63	516520
2010-11-23	34.20	34.49	33.98	34.08	581906
2010-11-24	34.35	35.03	34.35	34.96	434181
2010-11-26	34.67	35.15	34.59	35.07	184219
2010-11-29	34.75	35.02	34.37	34.80	517924
2010-11-30	34.41	34.51	33.73	34.12	977303
2010-12-01	34.61	34.84	34.06	34.12	1068083
2010-12-02	34.21	34.32	33.85	34.15	1295758
2010-12-03	33.97	34.23	33.55	33.74	873416
2010-12-06	33.69	34.04	33.29	33.80	657645
2010-12-07	34.10	34.26	33.56	33.75	1438608
2010-12-08	33.80	33.88	33.25	33.41	862944
2010-12-09	33.59	33.81	33.22	33.25	649945
2010-12-10	33.25	33.96	33.25	33.64	606986
2010-12-13	33.77	34.11	33.53	34.03	370022
2010-12-14	34.05	34.47	33.66	33.85	369262
2010-12-15	33.82	34.24	33.60	33.61	403199
2010-12-16	33.71	34.02	33.45	33.78	324966
2010-12-17	33.88	34.37	33.76	34.34	828584
2010-12-20	34.51	34.92	34.43	34.84	445270
2010-12-21	34.96	35.38	34.89	35.37	560879
2010-12-22	35.32	36.03	35.32	35.86	482185
2010-12-23	35.82	36.13	35.80	35.86	275734
2010-12-27	35.76	36.59	35.76	36.59	229782
2010-12-28	36.70	37.00	36.27	36.72	323130
2010-12-29	36.51	36.51	35.92	36.33	217863
2010-12-30	36.33	36.80	36.26	36.57	360232
2010-12-31	36.50	36.86	36.41	36.47	301846
2011-01-03	36.76	37.21	36.55	37.16	591468
2011-01-04	37.35	37.54	36.39	36.61	759296
2011-01-05	36.60	37.36	36.48	37.22	773378
2011-01-06	37.38	37.70	37.06	37.49	777472
2011-01-07	37.64	38.31	37.53	37.90	1103860
2011-01-10	37.62	37.62	36.72	37.05	875232
2011-01-11	37.25	37.53	36.90	37.32	465996
2011-01-12	37.65	37.76	37.20	37.42	469909
2011-01-13	37.45	37.51	36.97	37.32	362322
2011-01-14	38.42	38.42	37.78	37.81	571154
2011-01-18	37.83	38.14	37.56	37.92	718654
2011-01-19	37.84	37.99	37.16	37.26	491307
2011-01-20	37.18	37.94	37.08	37.47	385856
2011-01-21	37.62	37.66	37.19	37.50	427993
2011-01-24	37.50	37.95	37.44	37.70	509949
2011-01-25	37.57	37.88	37.35	37.80	414486
2011-01-26	37.92	38.02	37.39	37.76	716055
2011-01-27	38.02	38.51	37.76	38.27	548388
2011-01-28	38.35	38.35	37.27	37.55	730094
2011-01-31	37.74	38.59	37.68	38.14	696117
2011-02-01	38.17	39.07	37.72	38.42	1228238
2011-02-02	38.20	39.20	38.20	39.02	1227330
2011-02-03	38.98	39.32	38.81	39.11	435403
2011-02-04	39.04	39.12	38.66	38.73	480714
2011-02-07	38.71	39.20	38.67	39.03	284799
2011-02-08	39.00	39.45	38.94	39.24	330740
2011-02-09	39.13	39.21	38.66	38.80	229601
2011-02-10	38.67	38.84	38.40	38.71	479248
2011-02-11	38.65	39.24	38.54	39.00	420220
2011-02-14	39.03	39.04	38.53	38.97	203164
2011-02-15	38.71	38.87	38.43	38.44	437553
2011-02-16	38.59	38.76	38.43	38.69	245964
2011-02-17	38.64	38.86	38.49	38.74	315616
2011-02-18	38.98	38.98	38.42	38.53	491012
2011-02-22	38.27	38.58	38.02	38.20	283437
2011-02-23	38.13	38.25	37.39	37.62	298616
2011-02-24	37.56	37.71	37.21	37.59	339518
2011-02-25	37.71	38.22	37.60	38.22	335479
2011-02-28	38.34	38.89	38.29	38.75	500557
2011-03-01	38.92	38.92	37.67	37.74	495288
2011-03-02	37.67	37.81	37.15	37.39	432966
2011-03-03	37.79	38.06	37.74	37.92	532851
2011-03-04	38.04	38.11	37.41	37.75	669199
2011-03-07	37.88	38.17	37.25	37.60	237489
2011-03-08	37.66	38.54	37.62	38.41	479709
2011-03-09	38.42	38.60	38.20	38.34	399858
2011-03-10	37.98	38.23	37.36	37.40	390508
2011-03-11	37.31	37.88	37.03	37.77	266723
2011-03-14	37.51	37.59	37.09	37.48	203335
2011-03-15	36.74	37.80	36.53	37.54	441994
2011-03-16	37.44	37.49	36.69	36.86	370091
2011-03-17	37.32	37.32	36.68	36.84	273193
2011-03-18	37.04	37.49	36.88	37.43	500368
2011-03-21	37.71	38.18	37.62	38.08	212302
2011-03-22	38.27	38.35	37.81	37.88	297731
2011-03-23	37.76	37.76	36.80	37.35	285708
2011-03-24	37.54	37.56	37.10	37.38	317743
2011-03-25	37.49	38.38	37.39	38.22	345070
2011-03-28	38.30	38.62	38.30	38.35	198278
2011-03-29	38.09	38.40	37.70	38.27	404950
2011-03-30	38.27	38.59	38.08	38.51	394687
2011-03-31	38.51	38.86	38.47	38.83	357149
2011-04-01	39.00	39.61	39.00	39.28	784911
2011-04-04	39.31	39.45	39.16	39.39	403766
2011-04-05	39.29	39.75	39.23	39.46	510466
2011-04-06	39.00	39.38	38.95	39.25	5492014
2011-04-07	39.26	39.49	39.05	39.21	1433243
2011-04-08	39.31	39.31	38.96	39.22	596660
2011-04-11	39.34	39.78	39.24	39.46	660320
2011-04-12	39.34	39.61	39.16	39.24	536336
2011-04-13	39.28	39.50	39.10	39.31	560257
2011-04-14	39.18	39.84	38.91	39.82	505694
2011-04-15	39.81	40.63	38.88	40.63	547602
2011-04-18	40.09	40.27	39.69	39.89	767240
2011-04-19	39.95	39.95	39.39	39.82	878385
2011-04-20	40.27	40.37	39.80	40.00	469850
2011-04-21	40.23	40.61	39.89	40.47	384956
2011-04-25	40.55	40.89	40.37	40.64	304411
2011-04-26	40.80	41.15	40.58	41.05	702270
2011-04-27	41.15	41.15	40.75	40.90	595215
2011-04-28	40.98	41.82	40.85	41.51	724711
2011-04-29	41.63	42.05	40.96	41.94	1144920
2011-05-02	42.14	42.41	41.28	41.59	989928
2011-05-03	41.66	41.91	40.53	41.17	762262
2011-05-04	41.24	41.38	40.88	41.34	603777
2011-05-05	41.12	41.68	40.92	41.35	887831
2011-05-06	41.67	41.76	40.85	41.04	652349
2011-05-09	40.99	40.99	40.30	40.54	733969
2011-05-10	40.75	41.12	40.68	41.12	545377
2011-05-11	41.05	41.05	40.02	40.10	1189991
2011-05-12	39.94	40.21	39.71	40.00	1666693
2011-05-13	40.12	40.29	39.81	40.17	698530
2011-05-16	40.01	40.62	39.89	40.32	406992
2011-05-17	40.20	40.44	39.87	40.14	264337
2011-05-18	39.80	40.23	39.73	40.23	603783
2011-05-19	40.44	40.53	40.17	40.42	374585
2011-05-20	40.23	40.40	39.81	39.95	522230
2011-05-23	39.46	39.82	39.33	39.70	618039
2011-05-24	39.85	39.96	39.40	39.71	510619
2011-05-25	39.71	40.22	39.39	40.00	541927
2011-05-26	39.96	40.71	39.70	40.51	321809
2011-05-27	40.69	40.76	40.41	40.70	514562
2011-05-31	41.07	41.49	40.84	41.47	880987
2011-06-01	41.42	41.42	40.38	40.42	900959
2011-06-02	40.45	40.87	40.03	40.48	598078
2011-06-03	39.99	40.68	39.84	40.53	483774
2011-06-06	40.54	40.69	39.87	39.88	477200
2011-06-07	40.16	40.62	39.94	40.19	469155
2011-06-08	40.00	40.30	39.55	39.64	348217
2011-06-09	39.73	39.74	39.05	39.45	501728
2011-06-10	39.21	39.42	38.21	38.56	746888
2011-06-13	38.59	38.92	38.36	38.61	752458
2011-06-14	38.94	39.25	38.79	39.17	516302
2011-06-15	38.78	38.92	37.69	38.13	607119
2011-06-16	38.20	38.88	38.07	38.50	526528
2011-06-17	38.70	38.95	38.40	38.67	679980
2011-06-20	38.56	39.33	38.53	39.19	265046
2011-06-21	39.48	39.52	39.06	39.29	476763
2011-06-22	39.23	39.63	39.08	39.10	296419
2011-06-23	38.72	38.74	37.84	38.30	538694
2011-06-24	38.43	38.65	37.91	38.04	1017473
2011-06-27	38.09	38.71	38.09	38.51	255981
2011-06-28	37.07	38.61	37.07	38.60	558052
2011-06-29	38.72	39.36	38.60	39.15	299409
2011-06-30	39.17	39.55	39.09	39.49	487157
2011-07-01	39.46	40.32	39.22	40.13	630523
2011-07-05	40.10	40.38	39.73	40.35	481706
2011-07-06	40.30	40.70	40.02	40.52	467250
2011-07-07	40.83	41.35	40.72	41.21	460666
2011-07-08	40.66	41.03	40.26	40.93	371273
2011-07-11	40.50	40.50	39.93	40.10	269736
2011-07-12	39.89	40.92	39.82	40.16	242842
2011-07-13	40.31	40.35	39.52	39.55	433893
2011-07-14	39.57	39.72	39.04	39.07	420770
2011-07-15	39.11	39.65	38.91	39.65	544004
2011-07-18	39.59	39.84	39.26	39.75	523388
2011-07-19	40.09	40.89	40.03	40.89	537463
2011-07-20	41.08	41.41	40.57	40.72	764865
2011-07-21	40.93	41.41	40.85	41.15	411960
2011-07-22	41.25	41.69	41.07	41.58	206705
2011-07-25	41.13	41.66	40.93	41.42	351922
2011-07-26	40.92	41.11	39.87	40.07	1607262
2011-07-27	39.86	40.08	38.54	38.72	863356
2011-07-28	38.82	39.06	38.25	38.59	690197
2011-07-29	38.12	38.60	37.71	38.58	549663
2011-08-01	38.93	39.25	38.18	38.59	620700
2011-08-02	38.26	38.67	37.26	37.34	710488
2011-08-03	37.43	37.43	36.16	36.49	1379126
2011-08-04	36.07	36.38	34.49	34.54	619475
2011-08-05	34.95	35.03	32.80	33.68	943401
2011-08-08	32.09	33.07	29.98	30.01	1094483
2011-08-09	30.60	32.96	29.82	32.94	1568691
2011-08-10	31.69	33.59	31.65	31.74	922025
2011-08-11	31.95	34.78	31.62	34.02	762409
2011-08-12	34.43	34.92	33.77	33.98	686961
2011-08-15	34.25	35.35	34.00	35.34	586778
2011-08-16	34.88	35.75	34.45	35.07	706221
2011-08-17	35.28	35.98	35.17	35.84	752449
2011-08-18	34.64	35.13	34.00	34.78	1423352
2011-08-19	34.28	35.49	34.16	34.41	914392
2011-08-22	35.33	35.33	33.80	34.36	675564
2011-08-23	34.49	35.07	34.01	34.94	705547
2011-08-24	34.84	35.59	34.60	35.30	643266
2011-08-25	35.55	35.99	33.87	34.21	630697
2011-08-26	33.97	34.56	33.09	34.27	1020892
2011-08-29	34.62	35.72	34.60	35.69	652804
2011-08-30	35.58	35.81	34.86	35.57	338327
2011-08-31	35.76	36.04	35.29	35.73	740682
2011-09-01	35.83	35.89	34.34	34.59	729523
2011-09-02	33.79	34.49	33.69	33.77	614818
2011-09-06	32.64	34.03	32.64	33.83	410906
2011-09-07	34.37	35.30	33.88	35.19	551855
2011-09-08	35.09	35.36	34.34	34.46	568667
2011-09-09	33.96	34.28	32.82	33.05	546077
2011-09-12	32.56	33.25	32.40	33.23	578996
2011-09-13	33.22	33.59	32.85	33.25	376739
2011-09-14	33.61	33.97	32.79	33.76	539109
2011-09-15	34.07	34.46	33.74	34.46	435233
2011-09-16	34.52	35.15	34.20	35.11	885911
2011-09-19	34.30	34.87	34.30	34.55	758838
2011-09-20	34.66	34.96	34.24	34.28	462090
2011-09-21	34.27	34.54	32.18	32.26	617257
2011-09-22	31.05	31.96	30.59	31.10	706631
2011-09-23	30.89	31.50	30.72	31.46	481262
2011-09-26	31.84	31.94	30.97	31.90	403302
2011-09-27	32.57	33.22	32.16	32.59	625565
2011-09-28	32.12	32.37	31.33	31.39	717199
2011-09-29	32.11	32.46	31.52	32.22	592332
2011-09-30	31.74	32.19	31.27	31.30	1075754
2011-10-03	30.89	31.67	29.23	29.25	860076
2011-10-04	28.97	31.34	28.34	31.24	1054102
2011-10-05	31.28	31.28	29.12	30.38	739306
2011-10-06	30.25	31.48	29.97	31.46	561276
2011-10-07	31.56	31.76	30.16	30.22	600862
2011-10-10	30.88	32.40	30.81	32.38	732247
2011-10-11	32.04	32.10	31.23	31.66	825463
2011-10-12	31.99	32.85	31.68	32.34	630097
2011-10-13	32.19	32.51	31.28	32.16	845306
2011-10-14	32.59	33.42	32.56	33.33	940437
2011-10-17	33.13	33.17	32.55	32.63	685229
2011-10-18	32.72	34.07	32.54	33.89	699296
2011-10-19	33.82	34.10	33.10	33.24	659135
2011-10-20	33.24	33.59	32.36	33.56	445231
2011-10-21	34.32	34.99	33.96	34.98	588518
2011-10-24	35.00	36.05	34.82	35.68	585939
2011-10-25	35.53	35.53	34.86	34.94	461865
2011-10-26	35.33	35.56	34.40	35.25	473429
2011-10-27	36.52	37.08	35.83	36.79	862172
2011-10-28	36.76	36.92	36.30	36.81	681395
2011-10-31	36.11	36.91	35.88	36.69	597115
2011-11-01	35.27	36.22	35.11	35.14	988262
2011-11-02	35.64	36.75	35.45	36.20	501747
2011-11-03	36.60	37.02	35.59	36.92	765110
2011-11-04	36.49	37.37	36.29	37.34	577908
2011-11-07	37.40	37.81	36.92	37.35	622957
2011-11-08	37.92	37.97	36.59	37.60	703654
2011-11-09	36.71	37.06	36.15	36.21	753984
2011-11-10	36.76	36.89	35.85	36.21	651047
2011-11-11	36.75	37.70	36.44	37.58	517640
2011-11-14	37.29	37.46	36.53	36.63	738304
2011-11-15	36.42	37.08	36.32	36.85	566593
2011-11-16	36.44	37.26	36.37	36.42	499465
2011-11-17	36.41	36.70	35.71	35.97	470320
2011-11-18	36.10	36.32	35.67	36.22	576156
2011-11-21	35.55	35.81	35.33	35.60	482338
2011-11-22	35.62	35.81	35.00	35.22	505657
2011-11-23	34.94	35.01	33.83	33.89	589501
2011-11-25	33.82	34.54	33.60	33.68	197853
2011-11-28	34.87	34.87	33.97	34.47	768943
2011-11-29	34.61	34.74	34.14	34.22	469903
2011-11-30	35.44	36.16	35.13	36.09	1058900
2011-12-01	36.00	36.11	35.50	35.51	930629
2011-12-02	35.88	36.00	35.05	35.10	518512
2011-12-05	35.59	35.97	35.37	35.68	397702
2011-12-06	35.64	35.98	35.37	35.75	346924
2011-12-07	35.63	36.55	35.43	36.45	474810
2011-12-08	36.20	36.23	35.48	35.58	418715
2011-12-09	35.73	36.62	35.51	36.49	495927
2011-12-12	35.99	36.08	35.58	36.04	451398
2011-12-13	36.17	36.55	35.30	35.66	584009
2011-12-14	35.44	35.94	35.14	35.75	513817
2011-12-15	36.13	36.46	35.97	36.05	526775
2011-12-16	36.25	36.77	36.22	36.63	652778
2011-12-19	36.75	37.04	36.19	36.20	362170
2011-12-20	36.74	37.68	36.67	37.58	515326
2011-12-21	37.43	37.57	37.06	37.46	236064
2011-12-22	37.59	38.06	37.55	37.83	311017
2011-12-23	38.01	38.49	37.87	38.30	253150
2011-12-27	38.21	38.93	37.99	38.57	193540
2011-12-28	38.13	38.18	37.44	37.53	498741
2011-12-29	37.66	38.30	37.66	38.17	438849
2011-12-30	38.10	38.60	38.05	38.07	388777
2012-01-03	38.84	39.30	38.18	38.24	550713
2012-01-04	37.97	38.24	37.64	37.92	445202
2012-01-05	37.82	38.56	37.38	38.47	504553
2012-01-06	38.54	38.77	38.10	38.45	391262
2012-01-09	38.52	38.69	37.89	38.19	552546
2012-01-10	38.54	39.26	38.54	39.00	521257
2012-01-11	38.81	39.24	38.59	39.09	603410
2012-01-12	38.90	39.08	38.53	38.95	475545
2012-01-13	38.70	38.95	38.35	38.70	395480
2012-01-17	39.04	39.37	38.82	38.98	408384
2012-01-18	39.03	39.48	39.01	39.34	299855
2012-01-19	39.47	40.07	38.80	39.68	786716
2012-01-20	39.61	39.92	39.25	39.75	470553
2012-01-23	39.75	40.36	39.75	40.34	444178
2012-01-24	40.16	40.93	40.06	40.86	784752
2012-01-25	40.88	41.28	40.55	41.21	663030
2012-01-26	41.48	41.78	41.38	41.72	854242
2012-01-27	41.65	42.35	41.60	41.84	1457558
2012-01-30	41.54	41.99	41.33	41.71	1143769
2012-01-31	41.14	41.86	40.30	41.63	1289663
2012-02-01	41.98	42.29	41.39	41.64	1312469
2012-02-02	41.76	42.00	41.35	41.99	976364
2012-02-03	42.48	43.26	42.26	43.07	721163
2012-02-06	43.01	43.22	42.71	43.04	357062
2012-02-07	42.95	43.04	42.54	42.81	471531
2012-02-08	42.94	43.34	42.66	43.22	682164
2012-02-09	43.23	43.63	42.78	43.49	6107725
2012-02-10	43.07	43.30	42.77	42.99	1103621
2012-02-13	43.40	43.61	43.20	43.59	554305
2012-02-14	43.48	43.48	43.09	43.20	906897
2012-02-15	43.26	43.39	42.98	43.22	840781
2012-02-16	43.23	44.09	43.20	43.94	621690
2012-02-17	44.15	44.18	43.30	43.94	1178476
2012-02-21	44.20	44.20	42.94	43.17	1389556
2012-02-22	42.96	43.36	42.60	42.61	953250
2012-02-23	42.73	43.75	42.60	43.75	869977
2012-02-24	43.73	43.99	43.41	43.76	392682
2012-02-27	43.34	44.02	43.05	43.96	667455
2012-02-28	43.95	44.04	43.33	43.41	613971
2012-02-29	43.56	44.00	43.30	43.84	1800964
2012-03-01	43.89	44.73	43.84	44.67	1097128
2012-03-02	44.56	44.81	44.15	44.51	1039796
2012-03-05	44.43	45.02	44.30	45.02	958573
2012-03-06	44.71	44.91	44.39	44.56	717755
2012-03-07	44.76	44.76	44.26	44.65	711814
2012-03-08	44.82	44.84	44.20	44.59	647625
2012-03-09	44.72	45.21	44.51	44.51	687768
2012-03-12	44.53	44.98	44.47	44.58	601246
2012-03-13	44.88	45.72	44.69	45.45	1001288
2012-03-14	45.35	45.64	45.09	45.30	525418
2012-03-15	45.28	45.71	44.92	45.57	703015
2012-03-16	45.56	45.74	45.24	45.30	1354968
2012-03-19	45.37	46.00	45.17	45.64	697677
2012-03-20	45.36	45.75	45.27	45.53	387515
2012-03-21	45.60	46.01	45.37	45.95	634212
2012-03-22	45.66	45.66	44.75	45.25	634874
2012-03-23	45.21	46.27	45.21	46.07	745355
2012-03-26	46.57	46.66	46.00	46.38	490304
2012-03-27	46.39	46.87	46.30	46.48	490039
2012-03-28	46.34	46.34	45.36	46.01	547697
2012-03-29	45.63	46.00	45.27	45.87	404454
2012-03-30	45.74	46.62	45.74	46.61	960743
2012-04-02	46.60	47.22	46.45	47.21	854400
2012-04-03	46.99	47.29	46.49	46.71	574335
2012-04-04	46.22	46.55	46.21	46.39	686782
2012-04-05	46.12	46.37	45.94	46.29	405090
2012-04-09	45.56	46.24	45.41	45.90	484710
2012-04-10	46.04	46.04	44.83	44.91	629244
2012-04-11	45.37	45.45	44.93	45.38	510263
2012-04-12	45.30	45.81	45.09	45.80	536897
2012-04-13	45.77	46.27	45.71	46.02	605034
2012-04-16	46.35	46.61	45.98	46.49	942957
2012-04-17	46.69	47.07	46.29	46.98	1053752
2012-04-18	46.68	46.81	46.31	46.39	710963
2012-04-19	46.31	46.51	45.88	46.02	623176
2012-04-20	46.46	46.77	46.24	46.57	610529
2012-04-23	45.84	46.27	45.71	45.94	779458
2012-04-24	46.03	46.77	45.94	46.77	1055956
2012-04-25	47.28	47.77	47.08	47.59	589711
2012-04-26	47.35	47.82	47.24	47.65	428643
2012-04-27	47.75	48.11	47.28	47.66	459852
2012-04-30	47.55	47.70	47.21	47.45	559841
2012-05-01	47.12	48.60	46.63	48.28	851995
2012-05-02	47.88	48.73	47.87	48.53	630375
2012-05-03	48.50	48.72	48.15	48.24	529740
2012-05-04	47.99	48.18	47.57	47.92	674070
2012-05-07	47.68	48.38	47.58	48.25	663583
2012-05-08	47.89	48.46	47.61	48.32	823906
2012-05-09	47.77	48.97	47.74	48.58	731486
2012-05-10	48.85	48.86	47.77	47.95	706891
2012-05-11	47.67	48.47	47.55	48.10	328656
2012-05-14	47.62	48.10	47.54	47.67	391481
2012-05-15	47.60	47.81	47.21	47.42	490968
2012-05-16	47.64	47.70	46.95	46.98	568980
2012-05-17	46.98	47.21	45.47	45.48	1044736
2012-05-18	45.46	45.84	45.00	45.45	1262710
2012-05-21	45.56	46.05	45.11	45.90	915220
2012-05-22	45.97	46.25	45.70	46.12	590256
2012-05-23	45.76	46.41	45.33	46.33	525173
2012-05-24	46.22	46.48	45.67	46.16	383150
2012-05-25	46.14	46.25	45.76	46.03	335806
2012-05-29	46.27	46.98	46.14	46.65	624533
2012-05-30	46.20	46.38	45.54	45.73	540400
2012-05-31	45.72	46.33	45.34	45.91	806780
2012-06-01	45.19	45.54	44.58	44.88	596601
2012-06-04	45.01	45.25	44.04	44.84	548781
2012-06-05	44.77	46.03	44.54	45.74	615413
2012-06-06	46.23	46.73	45.78	46.55	704848
2012-06-07	47.07	48.39	45.75	45.79	659362
2012-06-08	45.78	46.73	45.71	46.69	505206
2012-06-11	47.18	47.18	45.56	45.60	442862
2012-06-12	45.81	46.10	45.40	46.03	405598
2012-06-13	45.88	46.45	45.53	45.84	1000059
2012-06-14	45.83	46.72	45.83	46.66	421661
2012-06-15	46.71	47.41	46.46	47.40	826892
2012-06-18	46.98	47.82	46.98	47.66	1100834
2012-06-19	47.75	48.57	47.48	48.17	897811
2012-06-20	48.03	48.26	47.62	47.91	575908
2012-06-21	47.83	47.90	46.72	46.85	595277
2012-06-22	47.17	47.17	46.34	46.61	6261015
2012-06-25	46.35	46.80	46.20	46.46	580802
2012-06-26	46.59	47.18	46.46	46.93	718530
2012-06-27	46.44	46.93	46.32	46.67	501993
2012-06-28	46.37	47.26	46.12	47.20	536291
2012-06-29	47.93	48.42	47.46	48.41	828075
2012-07-02	48.45	48.89	48.37	48.77	943963
2012-07-03	48.68	49.86	48.68	49.68	520348
2012-07-05	49.53	49.92	49.31	49.63	509364
2012-07-06	49.22	49.88	49.22	49.88	272533
2012-07-09	50.00	50.01	49.48	49.74	544462
2012-07-10	49.94	50.05	49.01	49.17	534408
2012-07-11	48.95	49.13	48.61	48.91	409268
2012-07-12	48.56	49.07	48.43	48.72	520595
2012-07-13	48.69	49.31	48.69	49.18	613612
2012-07-16	49.20	49.61	49.03	49.54	777516
2012-07-17	49.60	50.04	49.28	49.75	511643
2012-07-18	49.49	49.68	48.74	48.89	667374
2012-07-19	48.83	48.89	47.45	47.75	799304
2012-07-20	47.51	47.85	47.04	47.22	634735
2012-07-23	46.90	47.31	46.69	47.16	412435
2012-07-24	46.99	47.25	46.66	46.93	529224
2012-07-25	47.04	47.11	46.46	46.61	417409
2012-07-26	47.13	47.31	46.59	46.87	542923
2012-07-27	47.05	47.64	46.95	47.28	453465
2012-07-30	47.35	47.84	47.27	47.71	423199
2012-07-31	47.63	47.98	47.27	47.34	851484
2012-08-01	47.43	47.98	47.19	47.21	754134
2012-08-02	46.69	47.17	45.98	47.12	794329
2012-08-03	47.59	47.91	47.42	47.76	704921
2012-08-06	47.75	48.25	47.75	48.02	504005
2012-08-07	47.93	47.95	47.26	47.34	398088
2012-08-08	46.15	46.76	46.10	46.72	4013299
2012-08-09	46.84	47.13	46.56	46.91	671154
2012-08-10	46.96	47.05	46.80	46.97	499155
2012-08-13	46.89	47.27	46.70	46.99	435176
2012-08-14	47.06	47.12	46.47	46.51	544713
2012-08-15	46.47	46.96	46.31	46.80	605998
2012-08-16	46.80	46.98	46.52	46.93	432425
2012-08-17	46.89	47.30	46.74	47.06	457668
2012-08-20	47.04	47.06	46.67	46.86	506465
2012-08-21	46.95	47.51	46.95	47.28	718671
2012-08-22	47.17	47.20	46.67	47.18	460698
2012-08-23	46.99	47.42	46.86	47.14	431860
2012-08-24	46.97	47.44	46.85	47.23	360359
2012-08-27	47.41	47.50	47.04	47.20	357302
2012-08-28	47.06	47.53	46.87	47.39	436051
2012-08-29	47.44	47.75	47.35	47.39	440255
2012-08-30	47.16	47.53	47.06	47.43	351795
2012-08-31	47.51	47.65	47.12	47.21	910381
2012-09-04	47.09	47.52	46.84	47.37	570237
2012-09-05	47.38	47.55	47.11	47.20	448507
2012-09-06	47.26	47.62	47.26	47.52	317886
2012-09-07	47.74	47.82	47.40	47.56	250626
2012-09-10	47.35	47.62	47.17	47.45	318668
2012-09-11	47.37	47.88	47.36	47.83	277423
2012-09-12	47.86	48.18	47.58	48.10	247239
2012-09-13	48.10	48.74	47.96	48.65	465033
2012-09-14	48.68	49.38	48.60	48.94	343462
2012-09-17	48.91	49.34	48.75	48.75	262012
2012-09-18	48.69	48.71	47.96	48.13	553809
2012-09-19	48.20	48.20	47.51	47.51	655967
2012-09-20	47.24	47.26	46.25	46.47	1075459
2012-09-21	46.64	46.92	46.53	46.69	1140313
2012-09-24	46.56	46.74	46.33	46.43	550763
2012-09-25	46.47	46.60	45.66	45.67	713498
2012-09-26	45.49	45.73	44.84	44.99	905305
2012-09-27	45.19	45.37	44.73	45.01	1077626
2012-09-28	44.83	44.88	44.53	44.78	1127623
2012-10-01	44.88	44.95	44.00	44.57	730061
2012-10-02	45.11	45.73	44.70	45.69	958192
2012-10-03	45.63	46.76	45.55	46.49	1490839
2012-10-04	46.72	47.21	46.19	46.78	941872
2012-10-05	46.84	47.06	46.62	46.97	616372
2012-10-08	46.69	47.22	46.69	47.20	715893
2012-10-09	47.16	47.45	46.96	47.20	856315
2012-10-10	47.19	47.37	46.79	47.27	568738
2012-10-11	47.32	47.64	46.98	46.98	854453
2012-10-12	47.02	47.07	46.25	46.37	866779
2012-10-15	46.40	46.57	46.28	46.49	758796
2012-10-16	46.72	46.81	46.53	46.63	679463
2012-10-17	46.63	47.19	46.32	46.95	577377
2012-10-18	46.96	47.62	46.90	47.52	517632
2012-10-19	47.41	47.82	46.83	46.94	397558
2012-10-22	46.81	47.00	46.36	46.51	302461
2012-10-23	46.19	46.46	45.72	46.31	320347
2012-10-24	46.32	46.39	45.71	45.79	366074
2012-10-25	45.92	46.13	45.08	45.34	670109
2012-10-26	45.48	45.48	44.32	44.84	768385
2012-10-31	44.82	44.83	43.45	44.41	1845023
2012-11-01	44.41	45.09	44.26	44.62	710776
2012-11-02	44.76	45.24	44.54	44.99	912940
2012-11-05	44.95	45.29	44.59	44.99	1527697
2012-11-06	45.14	45.27	44.62	44.96	508843
2012-11-07	44.75	45.15	44.63	44.78	529783
2012-11-08	44.71	44.88	44.02	44.04	582301
2012-11-09	44.00	44.75	43.81	44.54	1342862
2012-11-12	44.30	44.30	43.76	43.97	568863
2012-11-13	43.82	44.10	43.72	43.75	683515
2012-11-14	43.83	44.02	42.31	42.47	1178888
2012-11-15	42.50	42.96	42.15	42.55	786520
2012-11-16	42.64	42.80	42.20	42.79	399520
2012-11-19	43.00	43.56	42.92	43.46	375199
2012-11-20	43.47	44.13	43.13	44.11	584522
2012-11-21	44.07	44.25	43.75	43.87	398827
2012-11-23	44.07	44.23	43.74	44.23	216843
2012-11-26	43.99	44.59	43.99	44.47	466484
2012-11-27	44.63	45.07	43.98	44.40	612328
2012-11-28	44.36	44.57	43.79	44.45	727868
2012-11-29	44.61	45.06	44.44	44.99	930672
2012-11-30	44.99	45.24	44.74	45.10	767679
2012-12-03	45.70	46.03	45.52	45.73	776197
2012-12-04	45.74	46.34	45.48	46.28	863773
2012-12-05	46.33	46.33	45.68	46.13	627388
2012-12-06	46.09	46.55	46.07	46.26	677739
2012-12-07	46.36	46.46	46.23	46.36	388453
2012-12-10	46.22	46.53	46.06	46.31	387184
2012-12-11	46.46	46.83	46.33	46.45	302602
2012-12-12	46.43	46.66	45.83	46.35	513594
2012-12-13	46.35	46.44	46.10	46.32	613392
2012-12-14	46.32	46.56	46.03	46.09	756384
2012-12-17	46.25	46.38	45.87	46.00	724770
2012-12-18	45.98	46.29	45.84	46.26	554499
2012-12-19	46.56	46.92	46.35	46.39	636734
2012-12-20	46.42	47.50	46.32	47.44	752901
2012-12-21	47.00	47.38	46.89	47.12	690051
2012-12-24	47.36	47.79	47.27	47.38	316202
2012-12-26	47.44	47.44	46.87	47.24	247536
2012-12-27	47.14	47.35	46.26	46.97	281454
2012-12-28	46.77	47.00	46.59	46.59	304341
2012-12-31	46.65	47.55	46.62	47.37	659375
2013-01-02	48.16	48.20	47.21	47.86	630416
2013-01-03	47.90	48.17	47.70	47.92	647366
2013-01-04	47.96	48.28	47.81	48.22	400929
2013-01-07	48.10	48.64	48.10	48.48	245477
2013-01-08	48.45	48.57	48.22	48.35	186372
2013-01-09	48.51	48.89	48.34	48.84	503988
2013-01-10	49.20	49.20	48.61	48.88	460136
2013-01-11	48.85	48.85	48.18	48.72	324902
2013-01-14	48.65	48.80	48.55	48.65	280575
2013-01-15	48.27	49.02	48.27	48.97	370805
2013-01-16	48.69	48.83	48.42	48.64	293031
2013-01-17	48.92	49.05	48.63	48.94	272425
2013-01-18	48.97	49.36	48.96	49.36	396840
2013-01-22	49.21	49.80	49.14	49.71	483784
2013-01-23	49.70	49.80	49.47	49.71	188453
2013-01-24	49.65	49.90	49.35	49.66	336649
2013-01-25	49.65	50.15	49.51	50.11	389086
2013-01-28	50.09	50.16	49.67	49.97	411270
2013-01-29	49.97	50.34	49.81	50.29	252020
2013-01-30	50.10	50.29	49.68	49.98	419167
2013-01-31	50.13	50.29	49.10	49.90	936209
2013-02-01	49.97	50.46	49.75	50.10	416097
2013-02-04	50.12	50.78	50.00	50.75	735457
2013-02-05	50.82	50.93	50.27	50.53	550300
2013-02-06	50.32	50.99	50.08	50.64	361386
2013-02-07	50.66	50.89	50.46	50.77	335292
2013-02-08	50.78	51.43	50.68	51.38	380110
2013-02-11	51.23	51.40	51.01	51.32	367210
2013-02-12	51.31	51.51	51.26	51.51	490800
2013-02-13	51.37	51.60	51.35	51.60	309501
2013-02-14	51.44	51.66	51.33	51.51	213289
2013-02-15	51.42	51.74	51.11	51.43	315122
2013-02-19	51.24	52.03	51.20	52.03	422300
2013-02-20	51.97	52.45	51.63	51.82	494619
2013-02-21	51.70	51.84	51.02	51.33	546676
2013-02-22	52.04	52.28	51.89	52.00	764817
2013-02-25	52.08	52.15	51.24	51.24	781716
2013-02-26	51.67	52.03	51.15	51.50	555251
2013-02-27	51.44	52.47	51.38	52.15	662156
2013-02-28	52.06	52.78	51.98	52.76	11857894
2013-03-01	52.47	52.84	52.15	52.80	1361377
2013-03-04	52.61	53.46	52.51	53.43	806902
2013-03-05	53.71	54.07	53.32	53.84	451836
2013-03-06	53.97	54.09	53.42	53.97	549992
2013-03-07	53.95	54.12	53.58	53.73	547713
2013-03-08	53.75	54.02	53.28	53.99	349724
2013-03-11	54.00	54.03	53.52	53.60	473444
2013-03-12	53.81	53.81	53.07	53.20	686998
2013-03-13	53.28	53.41	53.05	53.27	855261
2013-03-14	53.33	54.04	53.27	53.93	377213
2013-03-15	53.76	53.84	53.42	53.60	1207451
2013-03-18	53.26	53.70	52.71	52.86	1155587
2013-03-19	53.00	53.04	52.20	52.57	482740
2013-03-20	52.84	52.85	52.40	52.58	472180
2013-03-21	52.46	52.75	52.15	52.19	604794
2013-03-22	52.47	52.70	52.02	52.10	778063
2013-03-25	52.44	52.56	52.03	52.15	622175
2013-03-26	52.03	52.42	52.02	52.24	417098
2013-03-27	52.09	52.19	51.69	52.15	420694
2013-03-28	52.20	52.47	52.05	52.40	494789
2013-04-01	52.51	52.71	52.26	52.51	532194
2013-04-02	52.51	52.89	52.44	52.61	359280
2013-04-03	52.63	52.78	52.05	52.18	358483
2013-04-04	52.33	53.09	52.26	53.05	358337
2013-04-05	52.43	53.15	52.37	53.07	444173
2013-04-08	53.01	53.30	52.59	53.22	532720
2013-04-09	53.25	53.38	52.89	52.97	445134
2013-04-10	53.11	53.82	53.00	53.60	654675
2013-04-11	53.54	54.59	53.54	54.03	567402
2013-04-12	53.94	54.43	53.76	54.41	418182
2013-04-15	54.08	54.39	53.32	53.47	582387
2013-04-16	53.60	54.49	53.39	54.47	498343
2013-04-17	54.06	54.11	53.44	53.83	427343
2013-04-18	53.85	53.96	53.25	53.87	419844
2013-04-19	54.06	54.45	53.85	54.42	320217
2013-04-22	54.54	54.60	53.82	54.36	256479
2013-04-23	54.61	54.87	54.37	54.72	287012
2013-04-24	54.79	55.39	54.73	55.28	433788
2013-04-25	55.25	55.42	54.49	54.87	262821
2013-04-26	54.77	54.92	54.20	54.55	397607
2013-04-29	54.81	55.37	54.51	55.18	338761
2013-04-30	55.55	56.59	55.39	56.59	641053
2013-05-01	55.90	57.32	55.59	55.89	516757
2013-05-02	55.86	56.52	55.86	56.40	414273
2013-05-03	56.62	56.90	56.44	56.67	535165
2013-05-06	56.58	57.06	56.54	56.75	269325
2013-05-07	56.66	57.31	56.66	57.25	223624
2013-05-08	57.31	57.86	57.14	57.73	502254
2013-05-09	57.88	57.88	57.25	57.58	412210
2013-05-10	57.77	57.93	57.23	57.91	284307
2013-05-13	58.02	58.21	57.75	58.00	246215
2013-05-14	58.08	58.76	58.08	58.25	361910
2013-05-15	58.26	58.94	57.90	58.93	440312
2013-05-16	58.79	59.29	58.21	58.46	288181
2013-05-17	58.75	58.93	58.40	58.67	240866
2013-05-20	58.68	58.98	58.51	58.72	415080
2013-05-21	58.80	59.81	58.80	59.58	394092
2013-05-22	59.78	60.27	57.61	57.89	566696
2013-05-23	57.56	57.71	56.49	57.28	340929
2013-05-24	56.99	57.19	56.12	57.02	325399
2013-05-28	57.55	57.60	55.75	56.09	355787
2013-05-29	55.62	55.76	54.08	54.50	929072
2013-05-30	53.66	54.71	53.45	53.58	985088
2013-05-31	53.37	53.93	52.86	52.91	607448
2013-06-03	52.88	53.51	52.29	52.92	614369
2013-06-04	53.04	53.10	52.37	52.38	542050
2013-06-05	52.35	52.60	51.47	51.75	354371
2013-06-06	51.73	53.02	51.32	53.02	473113
2013-06-07	53.50	53.50	52.38	52.88	351949
2013-06-10	53.04	53.12	52.48	52.76	451410
2013-06-11	52.43	52.88	51.72	51.77	459431
2013-06-12	52.15	52.15	51.27	51.48	643327
2013-06-13	51.47	52.82	51.32	52.81	1032931
2013-06-14	52.82	53.61	52.57	53.29	777477
2013-06-17	53.44	53.81	52.77	53.13	508899
2013-06-18	53.16	53.82	52.69	53.33	439725
2013-06-19	53.40	53.48	51.55	51.92	466471
2013-06-20	51.47	51.47	49.94	50.11	848202
2013-06-21	50.40	51.30	49.97	50.79	975249
2013-06-24	50.06	51.77	49.24	50.57	493802
2013-06-25	51.01	51.29	50.30	50.95	419288
2013-06-26	51.09	52.13	51.00	51.81	612715
2013-06-27	52.14	53.18	52.07	53.05	445890
2013-06-28	53.00	53.51	52.56	53.01	619589
2013-07-01	53.34	53.82	53.00	53.46	588709
2013-07-02	53.40	54.16	53.34	53.90	551377
2013-07-03	53.78	53.88	53.06	53.56	258243
2013-07-05	53.64	53.79	52.30	53.64	340200
2013-07-08	53.69	54.28	53.25	53.34	297869
2013-07-09	53.60	54.46	53.60	54.07	491358
2013-07-10	54.07	54.15	53.46	53.93	282487
2013-07-11	54.70	55.31	54.57	54.89	404399
2013-07-12	54.94	55.09	54.28	54.57	292277
2013-07-15	54.61	55.13	54.59	54.80	168049
2013-07-16	54.77	55.01	54.27	54.33	336750
2013-07-17	54.62	55.24	54.40	55.20	310534
2013-07-18	55.29	55.84	55.16	55.78	190596
2013-07-19	55.79	55.97	55.28	55.39	318998
2013-07-22	55.43	55.86	55.25	55.80	170213
2013-07-23	56.00	56.06	55.40	55.70	230221
2013-07-24	55.87	55.87	53.91	54.07	371728
2013-07-25	54.02	54.39	53.80	54.27	306333
2013-07-26	54.14	54.90	54.10	54.50	300284
2013-07-29	54.49	54.52	53.47	53.50	355039
2013-07-30	53.74	54.26	52.70	53.32	401998
2013-07-31	53.40	53.45	51.82	52.34	448522
2013-08-01	52.34	53.22	52.34	52.71	695090
2013-08-02	52.68	52.93	52.00	52.09	358923
2013-08-05	52.05	52.34	51.61	52.05	194115
2013-08-06	52.01	52.32	51.45	51.50	324719
2013-08-07	51.36	51.58	51.07	51.20	693328
2013-08-08	51.44	51.55	50.87	51.13	333404
2013-08-09	50.93	51.66	50.76	51.38	329729
2013-08-12	51.38	51.38	50.75	51.09	174293
2013-08-13	51.08	51.08	50.13	50.30	233601
2013-08-14	50.10	50.73	49.94	50.57	398859
2013-08-15	49.98	50.62	49.18	49.54	1192724
2013-08-16	49.32	49.53	47.77	48.03	430995
2013-08-19	48.13	48.27	47.58	47.73	332736
2013-08-20	47.80	49.37	47.80	49.16	520591
2013-08-21	48.91	49.42	48.25	48.71	427980
2013-08-22	48.83	49.18	48.50	49.17	268417
2013-08-23	49.29	49.86	48.97	49.81	365443
2013-08-26	49.96	50.27	49.61	49.79	263261
2013-08-27	49.41	50.00	49.04	49.48	237708
2013-08-28	49.38	49.82	48.98	49.30	462175
2013-08-29	49.29	49.40	48.98	49.30	259444
2013-08-30	49.41	49.74	48.70	48.79	308445
2013-09-03	49.14	49.41	47.52	48.09	750481
2013-09-04	48.24	48.89	48.14	48.80	444624
2013-09-05	48.79	49.36	48.48	48.54	307104
2013-09-06	49.51	49.80	49.13	49.30	695321
2013-09-09	49.54	50.20	49.05	50.18	296088
2013-09-10	50.63	51.13	50.18	51.11	555256
2013-09-11	51.03	51.26	50.54	51.26	487544
2013-09-12	50.52	50.68	49.77	49.88	5552468
2013-09-13	49.98	50.13	49.75	49.91	892254
2013-09-16	50.47	50.65	50.06	50.54	769193
2013-09-17	50.49	50.78	49.99	50.10	545975
2013-09-18	49.98	51.85	49.79	51.84	895029
2013-09-19	51.83	52.85	51.38	51.42	545270
2013-09-20	51.52	51.66	50.57	50.90	1325012
2013-09-23	50.89	51.40	50.40	50.46	605604
2013-09-24	50.46	50.55	49.99	50.03	823321
2013-09-25	50.22	50.64	49.82	50.55	532852
2013-09-26	50.62	50.81	49.90	50.28	564165
2013-09-27	50.08	50.44	49.93	50.36	315910
2013-09-30	50.11	50.62	49.72	49.95	784062
2013-10-01	49.86	51.08	49.76	50.49	997627
2013-10-02	50.40	50.74	49.67	50.50	520802
2013-10-03	50.31	50.44	48.86	49.13	1139250
2013-10-04	49.21	49.64	48.95	49.59	648942
2013-10-07	49.30	50.16	49.09	50.13	749858
2013-10-08	49.99	50.45	49.73	49.77	767307
2013-10-09	49.79	50.28	49.63	49.82	485769
2013-10-10	50.19	51.08	50.10	51.05	953170
2013-10-11	51.05	51.58	50.69	51.56	1066528
2013-10-14	51.38	51.70	51.08	51.52	588176
2013-10-15	51.36	51.80	51.08	51.39	566109
2013-10-16	51.48	52.14	51.35	52.10	359853
2013-10-17	51.84	53.47	51.80	53.39	640605
2013-10-18	53.68	53.73	52.73	52.96	489355
2013-10-21	53.08	53.08	52.42	52.64	396659
2013-10-22	52.81	53.46	52.29	53.25	616178
2013-10-23	53.19	53.28	52.76	53.20	498935
2013-10-24	53.13	53.28	52.93	53.14	354621
2013-10-25	53.20	53.91	53.20	53.84	513099
2013-10-28	53.94	53.94	53.09	53.49	383859
2013-10-29	53.68	54.07	52.14	54.04	686871
2013-10-30	53.95	54.16	53.17	53.39	617399
2013-10-31	53.24	53.63	52.88	53.16	506871
2013-11-01	53.14	53.50	52.50	53.36	737487
2013-11-04	53.59	53.64	53.00	53.34	481248
2013-11-05	53.06	53.22	52.14	52.31	351880
2013-11-06	52.50	52.76	51.97	52.10	396723
2013-11-07	52.16	52.20	51.23	51.36	497093
2013-11-08	51.14	51.57	49.92	50.92	466496
2013-11-11	51.04	51.35	50.82	51.16	398215
2013-11-12	51.19	51.19	50.20	50.43	438411
2013-11-13	50.32	51.31	50.23	51.29	355726
2013-11-14	51.45	52.08	51.41	51.54	220039
2013-11-15	51.71	51.95	51.43	51.84	301687
2013-11-18	51.82	52.57	51.47	52.14	557504
2013-11-19	51.96	52.19	51.45	51.69	360156
2013-11-20	51.63	52.17	50.67	50.96	326524
2013-11-21	50.98	51.22	50.59	51.21	660043
2013-11-22	51.12	51.13	50.41	50.94	750893
2013-11-25	51.11	51.11	50.56	50.65	449624
2013-11-26	50.59	50.75	50.30	50.49	510816
2013-11-27	50.48	50.89	50.36	50.87	236423
2013-11-29	51.00	51.00	50.31	50.35	172752
2013-12-02	50.23	51.13	49.82	50.54	370706
2013-12-03	50.43	50.85	49.97	50.70	518955
2013-12-04	50.45	50.78	50.02	50.45	489342
2013-12-05	50.30	50.61	49.89	50.56	537496
2013-12-06	51.19	51.27	50.63	50.92	436698
2013-12-09	50.97	51.23	50.56	51.00	786815
2013-12-10	50.89	51.40	50.86	51.01	740744
2013-12-11	50.92	51.06	49.55	49.61	756655
2013-12-12	49.59	49.69	49.01	49.02	501998
2013-12-13	49.15	49.83	48.75	48.89	1076535
2013-12-16	49.17	49.35	48.88	49.15	750593
2013-12-17	49.16	50.04	48.98	49.82	518483
2013-12-18	49.99	51.49	48.95	51.28	1284462
2013-12-19	50.93	51.04	50.12	50.26	745059
2013-12-20	49.74	52.26	49.53	50.30	1228612
2013-12-23	50.56	50.56	50.19	50.36	871201
2013-12-24	50.50	50.77	50.24	50.54	479165
2013-12-26	50.73	50.92	50.39	50.59	330708
2013-12-27	50.25	50.42	49.75	50.24	280575
2013-12-30	50.31	50.48	50.16	50.30	313111
2013-12-31	49.80	50.42	49.80	50.18	439489
2014-01-02	50.00	50.49	49.72	50.26	523413
2014-01-03	50.10	50.45	49.85	50.32	520123
2014-01-06	50.52	50.91	50.27	50.49	442235
2014-01-07	50.87	51.19	50.42	51.02	1312264
2014-01-08	50.97	51.37	50.54	51.01	667594
2014-01-09	51.06	51.15	50.31	50.63	399118
2014-01-10	50.85	51.37	50.70	51.20	253575
2014-01-13	50.98	51.33	50.52	50.70	395645
2014-01-14	50.82	51.20	50.63	51.06	357480
2014-01-15	51.03	51.46	50.99	51.35	477432
2014-01-16	51.39	51.78	50.98	51.67	367415
2014-01-17	51.73	51.90	51.42	51.54	433268
2014-01-21	51.84	52.56	51.65	52.29	521478
2014-01-22	52.35	52.70	52.20	52.63	709112
2014-01-23	52.47	52.64	52.26	52.32	412461
2014-01-24	52.10	52.56	51.46	51.65	373483
2014-01-27	51.64	52.04	51.20	51.35	267468
2014-01-28	51.51	52.06	51.41	51.89	333043
2014-01-29	51.44	51.89	51.41	51.64	699549
2014-01-30	51.99	52.55	51.85	52.33	391385
2014-01-31	51.70	53.09	51.70	52.80	671461
2014-02-03	52.72	52.72	51.65	51.78	1150910
2014-02-04	51.61	54.21	51.56	53.21	1123495
2014-02-05	53.06	53.44	52.95	53.42	668149
2014-02-06	53.43	54.33	53.35	54.32	473243
2014-02-07	54.42	55.20	54.34	54.89	797643
2014-02-10	55.02	56.19	54.48	56.16	898550
2014-02-11	56.05	56.75	55.77	56.65	1000118
2014-02-12	56.59	56.90	56.34	56.88	812203
2014-02-13	56.50	56.86	56.36	56.53	630100
2014-02-14	56.39	57.00	56.30	56.67	667719
2014-02-18	56.80	57.28	56.43	57.16	525291
2014-02-19	57.13	58.11	56.85	57.75	643498
2014-02-20	57.82	58.19	57.32	57.48	768915
2014-02-21	57.57	57.73	57.11	57.24	1320661
2014-02-24	57.26	57.83	56.94	56.94	561571
2014-02-25	56.86	57.60	56.83	57.19	628921
2014-02-26	57.27	57.52	56.91	57.10	493117
2014-02-27	57.17	57.48	56.50	56.84	534946
2014-02-28	56.74	57.75	56.68	57.52	530925
2014-03-03	57.16	57.58	56.89	57.14	451228
2014-03-04	57.44	58.02	57.39	57.65	620695
2014-03-05	57.68	57.87	57.09	57.57	319898
2014-03-06	57.67	58.09	56.95	58.04	666465
2014-03-07	57.56	58.01	57.52	57.69	1266462
2014-03-10	57.75	57.88	57.11	57.50	626613
2014-03-11	57.31	57.84	57.31	57.72	783574
2014-03-12	57.50	57.93	57.48	57.86	637251
2014-03-13	57.81	57.88	57.21	57.86	383543
2014-03-14	57.80	58.61	57.80	58.09	438517
2014-03-17	58.45	58.73	58.27	58.62	795563
2014-03-18	58.54	59.22	58.18	59.21	658925
2014-03-19	58.99	59.53	58.00	58.36	1090949
2014-03-20	58.42	58.49	57.51	58.34	853064
2014-03-21	58.42	59.14	58.42	58.85	816915
2014-03-24	59.26	59.33	57.48	57.91	957805
2014-03-25	58.24	58.79	58.15	58.48	429210
2014-03-26	58.76	58.76	58.00	58.22	543904
2014-03-27	57.85	58.33	57.60	58.32	656390
2014-03-28	58.49	58.86	57.96	58.05	684405
2014-03-31	58.35	59.15	57.77	58.58	602588
2014-04-01	58.62	59.00	58.34	58.96	746954
2014-04-02	58.76	59.11	58.56	58.73	536473
2014-04-03	58.76	58.99	58.38	58.81	572834
2014-04-04	59.05	59.16	58.61	58.89	362629
2014-04-07	58.87	59.42	58.60	58.69	499841
2014-04-08	58.55	58.90	58.21	58.80	784902
2014-04-09	59.10	59.10	58.39	58.69	342990
2014-04-10	58.61	59.10	58.01	58.20	424436
2014-04-11	58.04	58.44	57.57	57.64	380360
2014-04-14	57.99	58.04	57.29	57.70	375207
2014-04-15	57.85	58.20	57.52	58.11	492988
2014-04-16	58.25	59.14	58.18	59.09	410878
2014-04-17	58.89	58.95	58.39	58.73	229541
2014-04-21	58.74	59.36	58.51	59.00	348667
2014-04-22	59.23	59.39	58.73	59.04	346128
2014-04-23	59.01	59.21	58.47	58.66	434034
2014-04-24	58.83	59.36	58.45	59.36	277106
2014-04-25	59.31	59.31	58.70	58.73	232387
2014-04-28	58.97	59.13	58.32	58.82	274336
2014-04-29	59.05	59.34	58.91	59.27	316819
2014-04-30	59.23	59.57	58.92	59.57	427742
2014-05-01	59.69	60.33	59.10	60.00	537229
2014-05-02	59.85	60.82	59.68	60.40	510987
2014-05-05	60.21	60.62	59.79	60.60	422824
2014-05-06	60.46	60.69	60.02	60.17	464051
2014-05-07	60.37	60.68	60.12	60.61	474388
2014-05-08	60.55	61.23	60.36	60.62	437644
2014-05-09	60.57	61.01	60.34	61.00	342293
2014-05-12	61.33	61.35	60.90	61.21	374607
2014-05-13	61.17	61.69	60.42	60.58	270308
2014-05-14	60.57	60.73	60.19	60.58	514540
2014-05-15	60.45	60.56	59.77	60.52	371165
2014-05-16	60.48	61.29	60.27	61.28	477231
2014-05-19	61.19	61.36	60.68	61.21	656229
2014-05-20	61.09	61.46	60.70	61.11	489386
2014-05-21	61.20	61.36	60.57	60.85	428628
2014-05-22	60.67	60.91	60.01	60.16	514306
2014-05-23	60.39	60.75	60.21	60.49	494435
2014-05-27	60.50	61.05	60.47	60.93	598819
2014-05-28	60.90	60.93	59.90	59.92	613906
2014-05-29	60.09	60.53	59.94	60.46	424004
2014-05-30	60.50	60.94	60.39	60.58	596414
2014-06-02	60.68	61.31	60.52	61.27	660522
2014-06-03	61.18	61.18	60.56	60.66	526259
2014-06-04	60.62	60.87	60.54	60.75	586708
2014-06-05	60.87	62.32	60.45	62.22	810791
2014-06-06	62.34	62.54	62.05	62.40	666617
2014-06-09	62.37	62.63	61.83	62.08	632063
2014-06-10	61.97	62.51	61.27	61.61	430251
2014-06-11	61.50	61.78	61.29	61.66	469551
2014-06-12	61.55	61.86	60.99	61.67	439634
2014-06-13	61.73	62.00	61.21	61.72	298543
2014-06-16	61.71	61.85	61.03	61.22	378208
2014-06-17	61.23	61.43	60.92	61.17	722393
2014-06-18	61.25	61.68	60.93	61.50	553066
2014-06-19	61.70	62.36	61.31	62.19	458945
2014-06-20	62.11	62.47	61.76	62.41	826336
2014-06-23	62.40	62.88	62.40	62.52	424406
2014-06-24	62.35	62.79	62.11	62.47	330152
2014-06-25	62.41	62.62	62.16	62.20	425543
2014-06-26	61.78	61.78	61.26	61.60	544734
2014-06-27	61.54	62.29	61.25	62.25	424173
2014-06-30	62.20	62.30	61.79	62.28	638055
2014-07-01	62.35	62.68	61.97	62.43	506090
2014-07-02	62.23	62.45	61.98	62.24	294441
2014-07-03	62.26	62.40	61.77	61.94	218357
2014-07-07	61.72	62.14	61.57	61.99	432653
2014-07-08	62.00	62.29	61.73	61.99	498140
2014-07-09	62.19	62.35	61.60	62.03	644311
2014-07-10	61.53	62.50	61.34	62.26	319942
2014-07-11	62.26	62.42	61.93	62.24	286020
2014-07-14	62.42	63.09	62.15	62.93	449122
2014-07-15	62.82	63.21	62.62	62.97	335459
2014-07-16	63.07	63.29	62.37	62.76	515252
2014-07-17	62.70	63.02	62.13	62.24	258566
2014-07-18	62.34	63.18	62.12	63.12	393651
2014-07-21	63.02	63.16	62.51	62.75	326071
2014-07-22	63.11	63.27	62.04	63.01	864062
2014-07-23	63.04	63.16	62.79	62.91	247521
2014-07-24	62.88	63.15	62.59	62.68	347701
2014-07-25	62.54	63.00	62.37	62.84	851413
2014-07-28	62.73	62.98	62.48	62.77	389622
2014-07-29	62.70	63.06	61.79	62.61	555343
2014-07-30	62.69	63.00	62.05	62.43	410669
2014-07-31	62.08	62.60	61.64	61.84	493111
2014-08-01	61.79	61.84	61.17	61.20	530408
2014-08-04	61.21	61.67	60.53	61.50	366981
2014-08-05	61.35	61.41	60.89	61.04	471064
2014-08-06	60.97	61.27	60.85	60.90	376143
2014-08-07	60.92	61.45	60.83	60.98	255927
2014-08-08	61.25	61.70	60.87	61.47	292090
2014-08-11	61.66	62.25	61.59	62.00	211087
2014-08-12	61.86	62.29	61.63	61.94	320649
2014-08-13	61.94	62.86	61.92	62.80	597978
2014-08-14	62.82	63.01	62.43	62.59	188573
2014-08-15	62.69	62.93	62.02	62.20	311214
2014-08-18	62.59	63.02	62.30	62.97	259744
2014-08-19	63.17	63.41	62.74	63.37	326371
2014-08-20	63.16	63.67	62.62	63.60	314811
2014-08-21	63.50	63.88	63.23	63.37	307132
2014-08-22	63.34	63.50	62.68	62.87	232846
2014-08-25	63.20	63.20	62.36	62.78	218376
2014-08-26	62.98	63.27	62.61	62.87	188382
2014-08-27	62.97	63.15	62.59	63.04	179556
2014-08-28	62.94	63.04	62.51	62.77	207369
2014-08-29	62.77	63.34	62.66	63.25	298784
2014-09-02	63.50	63.76	63.22	63.41	446065
2014-09-03	63.45	63.87	63.26	63.38	227981
2014-09-04	63.35	63.78	62.75	63.06	262738
2014-09-05	63.00	63.86	63.00	63.82	398628
2014-09-08	63.82	63.96	63.24	63.52	462703
2014-09-09	63.45	63.72	63.15	63.56	370929
2014-09-10	63.35	63.45	62.63	62.89	507075
2014-09-11	62.79	63.55	62.75	63.48	839657
2014-09-12	63.27	63.36	60.76	61.09	839281
2014-09-15	61.09	61.38	60.53	60.65	394340
2014-09-16	60.68	61.48	60.30	61.29	498055
2014-09-17	61.35	61.90	60.90	61.12	352644
2014-09-18	61.15	61.33	60.38	60.43	360766
2014-09-19	60.50	60.80	60.42	60.53	843980
2014-09-22	60.37	60.48	59.64	59.81	459838
2014-09-23	59.59	60.06	59.22	59.23	417236
2014-09-24	59.27	60.00	58.90	59.28	374805
2014-09-25	59.20	59.25	58.57	58.68	303426
2014-09-26	58.34	59.24	58.03	59.17	261305
2014-09-29	59.31	59.66	58.69	59.63	413537
2014-09-30	59.63	59.80	59.11	59.44	597921
2014-10-01	59.46	59.80	58.85	59.07	678505
2014-10-02	59.17	59.71	58.73	59.05	596252
2014-10-03	59.49	59.80	58.92	59.61	573464
2014-10-06	59.88	60.55	59.75	60.29	443873
2014-10-07	60.29	60.42	59.49	59.51	495156
2014-10-08	59.65	60.72	59.63	60.60	603536
2014-10-09	60.65	61.61	60.51	60.88	570960
2014-10-10	61.07	61.73	60.78	60.79	505162
2014-10-13	61.00	61.38	60.65	60.75	725016
2014-10-14	61.00	62.36	60.70	62.15	596515
2014-10-15	61.98	62.62	61.38	61.98	619108
2014-10-16	61.43	62.61	61.23	62.42	775546
2014-10-17	63.05	63.08	61.80	62.59	417921
2014-10-20	62.39	63.62	62.29	63.61	489108
2014-10-21	63.86	64.60	63.39	64.50	526325
2014-10-22	64.58	65.18	64.52	64.84	560859
2014-10-23	65.32	65.71	64.95	65.50	443516
2014-10-24	65.43	65.76	64.94	65.40	390445
2014-10-27	65.43	65.86	65.17	65.73	451496
2014-10-28	65.80	66.10	65.20	65.87	496494
2014-10-29	65.87	66.46	65.23	66.04	523318
2014-10-30	66.12	66.63	65.95	66.49	469592
2014-10-31	66.85	67.76	66.36	67.74	840364
2014-11-03	67.69	68.42	67.61	68.26	636130
2014-11-04	68.13	68.65	67.85	68.50	513081
2014-11-05	68.67	68.96	67.87	68.41	368011
2014-11-06	68.35	68.77	67.65	67.79	652785
2014-11-07	67.84	68.27	67.52	67.79	713252
2014-11-10	67.70	68.93	67.55	68.85	825917
2014-11-11	68.84	68.93	68.09	68.28	420420
2014-11-12	67.96	68.15	67.31	67.33	576170
2014-11-13	67.47	67.90	67.28	67.82	115781
2014-11-14	67.80	68.04	67.06	67.22	277860
2014-11-17	67.02	67.74	66.99	67.23	469431
2014-11-18	67.16	67.46	66.52	66.81	1814651
2014-11-19	66.88	66.92	66.30	66.33	595502
2014-11-20	66.30	66.53	66.02	66.21	518435
2014-11-21	66.71	66.90	66.40	66.67	549905
2014-11-24	66.91	67.36	66.84	67.22	487008
2014-11-25	67.43	67.51	67.17	67.32	555223
2014-11-26	67.47	68.18	67.14	68.13	396187
2014-11-28	68.29	68.96	68.02	68.68	394274
2014-12-01	68.54	69.16	68.11	68.56	782254
2014-12-02	68.42	69.33	67.89	69.32	634866
2014-12-03	69.51	69.51	68.85	68.97	703778
2014-12-04	68.75	68.89	68.35	68.84	412028
2014-12-05	68.54	69.03	68.14	68.83	351155
2014-12-08	68.90	69.72	68.90	69.39	455459
2014-12-09	69.01	69.91	68.84	69.64	566889
2014-12-10	69.65	69.84	69.28	69.53	399043
2014-12-11	69.66	69.93	69.37	69.58	491529
2014-12-12	69.30	70.21	68.92	68.93	546009
2014-12-15	69.13	69.26	67.64	67.66	561133
2014-12-16	67.50	68.05	67.07	67.24	585724
2014-12-17	67.42	68.93	66.98	68.91	443084
2014-12-18	69.19	69.59	68.93	69.59	586718
2014-12-19	69.52	70.56	69.24	70.56	1497415
2014-12-22	70.45	71.03	70.19	70.98	630428
2014-12-23	71.23	71.47	70.66	70.95	337251
2014-12-24	70.73	71.46	70.69	70.86	190432
2014-12-26	71.06	71.37	70.88	71.10	228704
2014-12-29	70.84	71.44	70.46	70.56	601320
2014-12-30	70.30	70.70	70.18	70.30	506152
2014-12-31	70.60	71.01	69.04	69.07	412479
2015-01-02	69.31	70.55	69.17	70.48	324549
2015-01-05	70.36	71.29	69.69	71.08	378917
2015-01-06	71.49	71.66	70.72	70.85	513268
2015-01-07	71.35	71.86	70.63	71.44	467331
2015-01-08	71.52	72.17	71.09	71.93	451367
2015-01-09	71.92	72.76	71.63	72.33	285582
2015-01-12	72.31	72.83	72.09	72.66	369114
2015-01-13	72.82	73.31	71.18	71.74	472827
2015-01-14	71.06	72.65	71.01	72.40	452293
2015-01-15	72.74	72.86	71.99	72.48	334391
2015-01-16	72.43	73.39	72.13	73.28	275447
2015-01-20	73.59	73.78	72.30	72.55	299284
2015-01-21	72.45	73.21	72.42	73.01	321047
2015-01-22	73.25	74.70	72.87	74.69	410694
2015-01-23	74.73	74.98	74.21	74.74	340437
2015-01-26	74.58	75.76	74.39	75.73	352064
2015-01-27	75.37	75.90	75.11	75.34	335770
2015-01-28	75.55	76.09	74.88	74.94	418534
2015-01-29	85.70	85.70	75.39	76.27	681179
2015-01-30	76.30	76.30	74.10	74.15	856322
2015-02-02	74.70	74.70	72.40	74.30	483561
2015-02-03	74.70	75.07	73.74	75.04	478951
2015-02-04	74.91	75.21	74.15	74.66	426342
2015-02-05	74.86	76.20	74.55	76.15	397675
2015-02-06	75.44	75.45	74.11	74.48	385049
2015-02-09	74.36	74.84	74.06	74.35	246866
2015-02-10	74.73	74.96	73.69	74.95	302125
2015-02-11	75.05	75.14	74.09	74.75	373228
2015-02-12	74.88	77.45	74.51	77.16	971020
2015-02-13	77.14	77.14	75.89	76.22	706534
2015-02-17	76.03	76.91	75.75	76.35	625775
2015-02-18	76.37	77.18	75.81	77.14	1150455
2015-02-19	76.82	76.90	75.39	75.68	556072
2015-02-20	75.40	76.68	75.34	76.58	474463
2015-02-23	76.55	77.26	76.26	76.77	430256
2015-02-24	76.32	76.82	74.69	74.80	739000
2015-02-25	74.80	75.61	74.34	74.96	466673
2015-02-26	74.85	75.15	74.10	74.19	289516
2015-02-27	74.46	74.56	73.69	73.97	518685
2015-03-02	73.95	75.58	73.95	75.27	479000
2015-03-03	74.94	75.49	74.38	75.15	345532
2015-03-04	74.91	74.91	74.08	74.46	337960
2015-03-05	74.80	75.75	74.76	74.78	435533
2015-03-06	73.63	73.63	71.66	71.91	505271
2015-03-09	72.56	73.04	72.48	72.79	393261
2015-03-10	72.59	73.27	72.42	72.84	358406
2015-03-11	72.86	73.02	72.12	72.71	489244
2015-03-12	72.91	73.95	72.91	73.86	594334
2015-03-13	73.80	74.11	73.17	73.92	243245
2015-03-16	74.17	75.24	73.93	74.55	659395
2015-03-17	74.48	74.99	74.04	74.82	324753
2015-03-18	74.71	76.74	74.13	76.60	468820
2015-03-19	76.27	76.99	75.53	76.28	602808
2015-03-20	76.45	78.95	76.32	78.86	1341471
2015-03-23	78.82	79.60	78.31	78.53	393573
2015-03-24	78.35	78.84	77.75	77.89	401321
2015-03-25	78.00	78.23	75.93	76.16	442085
2015-03-26	75.99	76.71	75.53	75.93	401393
2015-03-27	75.71	76.16	75.06	75.48	373056
2015-03-30	75.75	76.92	75.54	76.86	607925
2015-03-31	76.38	76.80	75.66	76.17	544542
2015-04-01	76.17	76.48	75.31	75.89	308178
2015-04-02	75.81	76.91	75.43	76.66	242943
2015-04-06	76.73	77.97	76.59	77.92	383549
2015-04-07	77.72	77.76	75.70	75.91	695189
2015-04-08	75.86	76.54	75.86	76.39	313342
2015-04-09	76.21	76.21	74.57	74.89	281051
2015-04-10	75.37	76.00	74.62	75.06	211364
2015-04-13	74.79	75.21	74.24	74.25	365880
2015-04-14	74.60	75.29	74.10	74.21	366182
2015-04-15	74.38	74.78	73.30	73.33	303205
2015-04-16	73.03	73.85	72.88	73.47	315311
2015-04-17	73.22	73.48	72.25	73.10	264604
2015-04-20	73.21	73.66	72.90	73.31	243340
2015-04-21	73.76	74.01	73.22	74.01	304034
2015-04-22	74.02	74.50	73.61	74.00	255913
2015-04-23	74.02	74.38	73.62	73.79	375914
2015-04-24	73.93	74.62	73.47	74.18	280977
2015-04-27	74.21	74.90	73.88	74.17	344400
2015-04-28	73.94	74.03	73.13	73.43	247047
2015-04-29	72.68	73.07	71.67	72.29	490676
2015-04-30	72.15	72.64	70.60	70.99	473377
2015-05-01	71.43	71.82	70.69	70.78	652498
2015-05-04	70.89	71.70	70.66	71.18	364349
2015-05-05	70.87	71.26	68.81	69.23	487172
2015-05-06	69.23	69.75	68.40	68.72	687063
2015-05-07	69.01	69.82	68.72	69.56	700190
2015-05-08	70.42	71.48	70.22	70.32	326778
2015-05-11	70.01	70.53	68.66	68.98	513685
2015-05-12	68.68	69.69	67.75	69.53	453208
2015-05-13	69.95	70.48	68.64	68.81	277189
2015-05-14	69.19	70.52	68.89	70.49	285912
2015-05-15	70.73	71.40	70.44	70.99	227758
2015-05-18	70.66	71.11	70.28	71.01	299448
2015-05-19	70.78	71.07	70.48	70.65	300972
2015-05-20	70.78	71.39	70.29	70.38	369446
2015-05-21	70.30	70.48	69.73	70.30	370099
2015-05-22	70.27	71.01	69.69	70.58	261668
2015-05-26	70.46	70.73	69.20	69.51	408241
2015-05-27	69.59	70.77	69.49	70.63	282683
2015-05-28	70.46	70.97	69.96	70.12	438835
2015-05-29	70.12	70.44	68.87	69.07	760522
2015-06-01	69.00	70.02	68.81	69.91	496596
2015-06-02	69.71	69.71	68.88	69.19	318336
2015-06-03	69.22	69.88	68.49	68.59	378904
2015-06-04	68.36	69.10	68.14	68.88	376874
2015-06-05	68.28	68.53	67.40	68.08	363982
2015-06-08	68.20	68.47	67.55	67.84	305158
2015-06-09	67.91	68.39	67.22	67.62	252515
2015-06-10	67.79	69.01	67.34	68.09	358740
2015-06-11	68.62	69.33	68.01	69.30	707571
2015-06-12	69.12	69.79	68.71	69.06	600735
2015-06-15	68.88	69.54	68.48	68.99	433899
2015-06-16	68.94	70.06	68.73	69.95	536682
2015-06-17	69.97	71.11	69.14	70.88	2344645
2015-06-18	71.09	72.61	70.66	72.07	823374
2015-06-19	71.82	72.06	71.12	71.51	1039101
2015-06-22	71.56	72.13	70.59	70.67	790821
2015-06-23	70.59	71.15	69.72	69.83	620889
2015-06-24	69.85	70.30	69.15	69.17	664414
2015-06-25	69.15	69.53	68.31	68.61	532424
2015-06-26	68.39	69.15	67.83	68.96	670891
2015-06-29	68.75	69.51	67.22	67.27	543928
2015-06-30	67.76	67.96	66.66	67.15	781864
2015-07-01	67.09	67.75	66.86	67.48	941344
2015-07-02	68.06	68.61	66.96	67.21	766567
2015-07-06	67.20	67.88	66.99	67.75	428387
2015-07-07	68.00	68.82	68.00	68.64	1635756
2015-07-08	68.60	69.20	68.08	68.43	946907
2015-07-09	68.78	69.11	68.15	68.35	434952
2015-07-10	68.88	69.78	68.76	69.39	376074
2015-07-13	70.03	70.51	69.31	69.66	416166
2015-07-14	69.67	70.02	69.23	69.67	282518
2015-07-15	69.56	70.00	69.01	69.83	438162
2015-07-16	69.99	70.55	69.89	70.54	310254
2015-07-17	70.52	70.68	70.03	70.49	416901
2015-07-20	70.33	70.92	69.88	70.89	467772
2015-07-21	71.04	71.47	70.37	70.76	866487
2015-07-22	70.59	71.60	70.59	71.33	483930
2015-07-23	71.33	71.33	69.82	70.26	455595
2015-07-24	70.18	70.75	69.96	70.37	248334
2015-07-27	70.32	70.96	69.94	70.08	293114
2015-07-28	70.20	70.55	69.63	70.31	954005
2015-07-29	70.20	71.07	69.90	70.84	525108
2015-07-30	71.50	72.18	70.60	70.63	723303
2015-07-31	70.66	71.33	70.41	70.85	721666
2015-08-03	70.97	71.52	70.81	71.44	289730
2015-08-04	71.27	72.04	70.77	71.27	337575
2015-08-05	71.33	72.09	71.10	71.60	1924397
2015-08-06	71.48	71.87	70.54	71.80	448456
2015-08-07	71.69	72.15	71.04	72.10	295927
2015-08-10	72.50	72.56	71.57	71.81	368867
2015-08-11	71.56	72.48	71.50	72.16	414190
2015-08-12	71.71	72.08	71.04	72.04	354852
2015-08-13	71.64	72.58	71.09	72.24	302396
2015-08-14	71.74	72.60	71.62	72.57	294997
2015-08-17	72.57	73.32	71.89	73.29	380758
2015-08-18	72.95	73.62	72.91	73.45	250246
2015-08-19	72.81	73.60	72.46	73.09	315295
2015-08-20	72.95	73.02	72.19	72.32	388268
2015-08-21	71.81	71.96	70.04	70.07	641822
2015-08-24	67.56	69.06	66.33	66.40	804757
2015-08-25	68.05	68.06	63.60	63.67	727484
2015-08-26	64.81	65.32	63.56	65.20	678370
2015-08-27	65.75	66.46	64.94	65.97	826173
2015-08-28	65.79	66.29	65.45	65.99	547110
2015-08-31	65.78	66.00	64.78	64.86	618943
2015-09-01	63.64	64.39	62.91	63.41	417998
2015-09-02	64.19	64.64	63.10	64.22	469712
2015-09-03	64.68	65.08	64.26	64.65	305858
2015-09-04	64.06	64.16	62.91	63.42	349563
2015-09-08	64.03	64.48	63.48	64.18	628901
2015-09-09	64.33	65.17	63.53	63.76	694545
2015-09-10	63.51	64.58	63.44	64.13	839996
2015-09-11	63.90	66.05	63.80	65.58	742482
2015-09-14	65.84	65.87	65.46	65.75	542561
2015-09-15	65.91	66.65	65.20	66.40	492345
2015-09-16	66.41	67.27	66.17	67.15	319450
2015-09-17	67.17	68.91	66.76	67.64	571570
2015-09-18	66.85	67.90	66.68	66.76	1643962
2015-09-21	67.08	67.69	66.81	67.15	740204
2015-09-22	66.64	67.19	65.82	65.86	576884
2015-09-23	66.08	66.73	65.75	66.30	498720
2015-09-24	66.13	66.59	65.39	65.84	439714
2015-09-25	66.16	66.72	65.67	66.00	455091
2015-09-28	65.42	65.42	63.60	63.92	612096
2015-09-29	64.06	65.35	63.77	65.03	561103
2015-09-30	65.55	65.73	64.64	65.16	648945
2015-10-01	65.35	65.72	64.85	65.62	464424
2015-10-02	65.49	66.77	65.05	66.73	362624
2015-10-05	67.11	68.19	67.06	68.16	563556
2015-10-06	67.96	68.39	67.68	67.90	390289
2015-10-07	68.08	68.60	67.79	68.55	492047
2015-10-08	68.58	68.60	67.71	68.42	513136
2015-10-09	68.61	68.61	67.81	68.53	420134
2015-10-12	68.63	69.60	68.59	69.60	538245
2015-10-13	69.41	69.55	68.64	68.74	531707
2015-10-14	68.96	68.96	67.34	67.50	640735
2015-10-15	67.70	68.20	67.62	67.92	659807
2015-10-16	68.00	68.79	67.92	68.50	1248014
2015-10-19	68.30	69.92	68.30	69.92	804089
2015-10-20	69.71	69.71	68.21	68.50	1163867
2015-10-21	67.85	68.04	65.62	65.73	2434283
2015-10-22	65.41	65.69	63.09	64.35	2200162
2015-10-23	64.93	65.20	63.81	64.90	919399
2015-10-26	64.98	65.02	64.68	64.94	500354
2015-10-27	64.97	65.70	64.94	65.42	1265817
2015-10-28	65.46	66.05	64.00	65.82	1073200
2015-10-29	65.66	66.24	64.73	66.14	1403962
2015-10-30	66.26	66.42	65.42	65.84	1619096
2015-11-02	65.79	67.39	65.51	67.29	918052
2015-11-03	67.03	67.05	65.72	65.73	857582
2015-11-04	65.70	66.14	64.75	65.01	748472
2015-11-05	65.26	65.76	64.70	65.64	523916
2015-11-06	64.82	64.82	63.01	63.52	682243
2015-11-09	63.26	63.49	62.18	62.83	910499
2015-11-10	62.90	64.24	62.84	64.10	844473
2015-11-11	64.31	65.09	64.01	64.81	665692
2015-11-12	64.48	64.70	63.59	64.20	1154204
2015-11-13	64.71	64.76	63.59	64.15	924256
2015-11-16	64.15	64.81	62.25	64.80	485260
2015-11-17	64.63	65.70	64.48	64.83	1055555
2015-11-18	65.00	65.61	64.67	65.28	1070717
2015-11-19	65.12	65.99	65.12	65.31	976786
2015-11-20	65.62	66.99	65.37	66.77	871875
2015-11-23	66.89	67.51	66.58	67.21	575118
2015-11-24	66.73	67.28	66.12	66.65	389271
2015-11-25	66.85	67.75	66.65	67.50	540563
2015-11-27	67.40	68.19	67.35	67.73	182187
2015-11-30	67.97	68.16	66.37	66.73	722240
2015-12-01	66.97	67.34	66.66	67.15	522365
2015-12-02	66.95	66.95	65.44	65.49	819139
2015-12-03	65.53	65.56	64.17	64.55	714093
2015-12-04	64.70	65.97	64.70	65.41	805796
2015-12-07	65.38	65.62	64.45	64.67	250428
2015-12-08	64.47	65.28	64.25	64.78	489237
2015-12-09	64.40	64.88	63.50	63.84	535092
2015-12-10	63.97	64.13	62.93	63.32	681949
2015-12-11	62.77	63.87	62.57	63.80	634940
2015-12-14	63.52	63.96	62.96	63.73	803906
2015-12-15	64.12	64.75	63.17	63.86	651083
2015-12-16	64.03	65.02	63.66	64.78	510432
2015-12-17	65.02	65.19	63.99	64.02	590225
2015-12-18	63.56	64.00	62.95	62.99	1337563
2015-12-21	63.31	63.69	62.85	63.15	434303
2015-12-22	63.49	64.48	62.88	62.94	437144
2015-12-23	63.22	63.50	63.05	63.36	467773
2015-12-24	63.43	63.45	62.96	63.17	280638
2015-12-28	63.14	63.83	62.85	63.80	371017
2015-12-29	63.64	64.39	63.45	64.17	462480
2015-12-30	64.10	64.41	63.80	63.94	273083
2015-12-31	63.90	64.03	62.90	63.28	575577
2016-01-04	62.71	62.88	61.61	62.10	579637
2016-01-05	62.06	63.07	61.45	62.94	826810
2016-01-06	62.22	62.94	61.73	62.13	537955
2016-01-07	61.27	61.43	59.95	59.96	766312
2016-01-08	60.14	60.64	58.94	58.98	1155619
2016-01-11	58.59	59.79	58.38	59.49	939270
2016-01-12	59.83	59.83	58.30	58.89	1327858
2016-01-13	58.97	59.33	57.64	58.02	729754
2016-01-14	57.98	58.35	57.25	57.30	684741
2016-01-15	56.32	57.15	56.32	56.78	997868
2016-01-19	57.45	57.76	56.81	57.04	651971
2016-01-20	56.50	56.66	53.52	54.24	1028585
2016-01-21	54.53	55.34	53.92	54.70	1078785
2016-01-22	55.20	56.86	54.87	56.71	969738
2016-01-25	56.42	57.42	56.03	56.28	774166
2016-01-26	56.48	57.93	56.46	57.89	762761
2016-01-27	57.75	57.83	56.70	56.99	466924
2016-01-28	57.37	57.84	56.18	56.23	666992
2016-01-29	56.86	57.42	54.74	55.87	1833254
2016-02-01	55.77	57.63	55.29	55.60	894343
2016-02-02	55.70	56.51	54.15	54.70	1546787
2016-02-03	54.96	55.03	53.15	54.25	1004976
2016-02-04	53.93	54.85	53.60	54.49	1008692
2016-02-05	54.11	54.65	52.85	52.98	954826
2016-02-08	52.49	52.53	49.52	50.14	818784
2016-02-09	49.44	49.47	47.65	48.17	1395545
2016-02-10	48.56	49.50	47.90	48.28	2038168
2016-02-11	47.74	48.29	46.76	47.38	1192653
2016-02-12	47.97	48.49	47.65	48.36	970946
2016-02-16	49.04	49.97	48.40	49.81	929594
2016-02-17	50.00	51.41	49.95	50.51	1546561
2016-02-18	50.63	52.18	50.46	51.71	1304137
2016-02-19	51.26	52.95	51.16	52.09	1181785
2016-02-22	52.38	54.12	52.38	54.06	971795
2016-02-23	53.77	54.74	53.12	54.15	1361782
2016-02-24	53.78	54.50	53.64	54.37	1040646
2016-02-25	54.66	55.61	54.47	55.55	1093344
2016-02-26	55.63	56.05	55.19	55.23	704696
2016-02-29	55.23	55.46	54.23	54.27	749224
2016-03-01	54.73	55.91	54.50	55.90	704155
2016-03-02	55.70	55.81	55.18	55.72	756849
2016-03-03	55.83	56.02	54.98	56.00	896633
2016-03-04	55.85	56.12	55.35	56.00	849353
2016-03-07	55.40	56.31	55.11	56.02	710824
2016-03-08	56.00	56.03	54.07	54.20	911634
2016-03-09	54.50	55.37	54.45	54.68	423465
2016-03-10	55.02	55.36	53.78	54.73	499104
2016-03-11	55.48	56.97	55.38	56.91	691129
2016-03-14	56.75	57.44	56.05	57.23	429318
2016-03-15	56.89	57.71	56.62	57.33	492613
2016-03-16	57.06	58.90	57.04	58.73	604704
2016-03-17	58.79	60.39	58.57	60.19	645633
2016-03-18	60.22	61.32	60.16	60.39	945716
2016-03-21	60.09	60.68	60.07	60.50	796869
2016-03-22	60.42	61.28	60.22	60.72	693473
2016-03-23	60.70	61.21	59.32	59.34	435729
2016-03-24	59.06	59.06	58.05	58.76	658936
2016-03-28	58.92	59.64	58.30	59.41	521999
2016-03-29	59.05	61.25	58.82	61.24	622041
2016-03-30	61.41	61.73	61.09	61.17	465365
2016-03-31	61.01	62.01	60.80	61.87	618063
2016-04-01	61.59	62.48	61.13	62.06	731828
2016-04-04	62.08	62.23	61.30	61.53	313505
2016-04-05	61.10	61.93	61.08	61.25	321591
2016-04-06	61.13	61.19	60.28	60.81	604802
2016-04-07	60.56	60.75	59.29	59.89	1097068
2016-04-08	60.33	61.17	60.14	60.75	303914
2016-04-11	61.07	61.36	60.85	61.12	548031
2016-04-12	61.45	61.95	61.27	61.87	384549
2016-04-13	62.17	62.27	61.48	61.95	329107
2016-04-14	61.96	62.42	61.24	61.89	429061
2016-04-15	62.03	63.27	62.03	63.00	654849
2016-04-18	62.91	63.36	62.69	63.32	284882
2016-04-19	63.23	63.97	62.91	63.88	611611
2016-04-20	63.83	64.09	63.36	63.81	1001657
2016-04-21	63.53	64.98	63.04	63.62	728563
2016-04-22	63.75	64.58	63.43	64.55	525084
2016-04-25	64.23	64.61	63.86	64.58	631495
2016-04-26	64.82	65.50	64.37	64.99	611693
2016-04-27	64.75	65.52	64.58	64.89	555531
2016-04-28	64.63	65.98	64.63	65.40	815581
2016-04-29	65.56	66.34	64.30	64.81	752477
2016-05-02	65.13	65.98	65.13	65.86	547579
2016-05-03	65.62	65.62	64.68	64.81	394193
2016-05-04	64.43	65.68	64.43	65.50	582741
2016-05-05	65.32	65.65	64.98	65.53	364577
2016-05-06	65.56	65.82	64.50	65.22	754888
2016-05-09	65.42	65.79	65.20	65.46	538546
2016-05-10	65.72	66.00	65.33	65.79	374369
2016-05-11	65.69	65.87	63.73	63.81	878930
2016-05-12	63.96	64.29	63.22	64.14	389438
2016-05-13	63.98	64.18	62.96	63.30	476152
2016-05-16	63.38	64.20	63.25	63.84	322161
2016-05-17	63.63	63.85	62.06	62.24	522554
2016-05-18	62.22	62.23	60.46	61.17	601722
2016-05-19	60.47	60.99	59.90	60.66	455067
2016-05-20	61.08	62.08	60.89	61.93	492058
2016-05-23	62.12	62.50	61.59	62.12	486593
2016-05-24	62.57	63.60	62.31	63.45	763017
2016-05-25	63.43	63.73	62.59	62.78	365826
2016-05-26	62.89	63.26	62.46	62.72	418069
2016-05-27	62.76	63.50	62.63	62.84	376517
2016-05-31	62.99	63.48	61.99	63.15	794366
2016-06-01	62.73	63.17	62.49	62.89	549092
2016-06-02	62.94	63.47	62.25	63.47	442478
2016-06-03	64.25	64.65	63.12	63.34	324253
2016-06-06	63.41	63.66	62.29	62.49	433141
2016-06-07	62.65	62.85	62.22	62.34	504824
2016-06-08	62.34	62.79	62.09	62.48	564001
2016-06-09	62.38	62.67	62.06	62.53	479945
2016-06-10	61.98	62.37	61.74	62.01	565257
2016-06-13	62.02	63.01	62.02	62.50	391687
2016-06-14	62.32	62.57	61.49	61.90	284057
2016-06-15	61.96	63.09	61.62	62.72	392893
2016-06-16	62.37	62.81	61.67	62.78	352125
2016-06-17	62.47	63.10	61.85	63.02	842764
2016-06-20	63.52	64.37	63.40	63.41	649478
2016-06-21	63.56	63.74	63.21	63.61	496265
2016-06-22	63.74	64.34	63.44	64.01	489464
2016-06-23	64.45	64.68	64.35	64.67	395919
2016-06-24	62.91	65.26	62.86	64.39	935297
2016-06-27	63.94	64.05	61.60	62.20	1066284
2016-06-28	62.49	64.22	62.06	64.22	642101
2016-06-29	64.37	65.40	64.37	65.15	990638
2016-06-30	65.38	66.30	64.84	66.29	642577
2016-07-01	66.40	67.18	65.93	66.06	448908
2016-07-05	65.86	66.53	65.76	66.43	424759
2016-07-06	66.25	66.80	65.90	66.64	580333
2016-07-07	66.29	66.69	65.59	66.39	778155
2016-07-08	66.04	68.26	65.58	68.18	837890
2016-07-11	68.48	68.95	67.95	68.80	441029
2016-07-12	68.72	70.12	68.54	70.09	732872
2016-07-13	70.20	71.27	69.68	71.27	1655402
2016-07-14	71.04	71.32	69.87	69.88	722078
2016-07-15	69.86	69.98	69.22	69.67	566344
2016-07-18	69.55	69.56	68.77	69.22	711331
2016-07-19	69.27	69.64	68.81	69.57	515831
2016-07-20	69.66	69.69	68.68	69.32	651080
2016-07-21	67.42	69.43	67.42	69.22	574702
2016-07-22	69.03	70.64	69.03	70.15	938283
2016-07-25	70.45	70.47	69.50	69.96	336094
2016-07-26	70.10	71.61	69.64	71.54	776240
2016-07-27	71.51	72.40	71.38	72.29	923289
2016-07-28	72.35	72.86	72.00	72.39	624002
2016-07-29	72.38	74.17	72.38	73.21	533255
2016-08-01	73.05	73.47	72.61	72.80	390756
2016-08-02	72.71	72.92	71.67	71.74	532666
2016-08-03	71.79	72.00	70.78	71.98	327767
2016-08-04	72.22	72.26	71.49	71.50	520160
2016-08-05	71.74	72.27	71.20	71.98	324295
2016-08-08	71.96	73.44	71.76	73.33	511211
2016-08-09	73.31	73.43	72.58	73.35	297872
2016-08-10	73.54	73.80	72.95	73.27	312446
2016-08-11	73.50	73.50	71.44	72.25	485742
2016-08-12	72.32	73.13	72.00	72.20	310236
2016-08-15	72.33	72.79	72.07	72.14	365052
2016-08-16	71.97	72.21	71.41	71.80	489158
2016-08-17	71.96	71.96	70.50	71.00	567985
2016-08-18	70.94	71.52	70.46	70.90	524299
2016-08-19	70.64	70.74	69.74	69.94	509047
2016-08-22	69.91	70.64	69.30	69.95	728691
2016-08-23	70.61	71.50	70.22	70.54	427090
2016-08-24	70.59	70.70	69.53	69.77	318884
2016-08-25	69.73	71.06	69.73	70.26	340467
2016-08-26	70.37	71.13	69.42	69.80	261772
2016-08-29	70.24	71.23	70.08	70.98	470134
2016-08-30	70.95	70.95	70.01	70.77	410423
2016-08-31	70.90	73.13	70.90	72.63	1635494
2016-09-01	72.76	72.81	71.38	71.92	456661
2016-09-02	72.58	73.88	71.96	72.40	595538
2016-09-06	72.83	72.91	71.78	72.88	319781
2016-09-07	72.84	73.73	72.18	73.73	389217
2016-09-08	73.27	73.52	72.65	72.71	361608
2016-09-09	71.53	72.00	68.98	69.18	878791
2016-09-12	68.94	71.65	68.94	71.18	803660
2016-09-13	70.59	70.78	68.20	68.43	606482
2016-09-14	68.57	69.57	67.90	69.12	463909
2016-09-15	68.94	69.95	68.39	68.97	545655
2016-09-16	68.29	68.82	68.07	68.15	1359073
2016-09-19	68.50	68.83	68.00	68.35	923733
2016-09-20	68.95	68.95	68.09	68.10	999284
2016-09-21	68.14	69.00	67.62	68.60	1165907
2016-09-22	69.36	70.43	69.36	70.09	723348
2016-09-23	69.82	70.44	69.29	69.90	565395
2016-09-26	69.77	70.33	69.41	69.44	756628
2016-09-27	69.55	69.71	68.29	68.10	795580
2016-09-28	68.41	69.69	68.38	69.55	811116
2016-09-29	69.18	69.37	68.41	68.57	357603
2016-09-30	68.97	69.84	68.53	69.35	1026950
2016-10-03	69.31	69.31	67.65	67.72	689891
2016-10-04	67.72	68.17	67.06	67.55	514542
2016-10-05	67.89	68.04	66.52	66.73	473193
2016-10-06	66.47	67.33	65.77	67.03	279918
2016-10-07	67.22	68.03	66.53	67.00	327509
2016-10-10	67.12	68.34	66.84	68.28	612143
2016-10-11	67.92	68.41	67.61	68.00	701773
2016-10-12	67.92	68.51	67.23	68.47	428485
2016-10-13	68.05	69.93	67.90	69.58	570528
2016-10-14	70.41	71.12	69.92	70.11	860074
2016-10-17	70.24	71.00	69.96	70.68	843093
2016-10-18	71.44	71.76	71.06	71.31	620781
2016-10-19	71.45	71.94	71.18	71.72	647847
2016-10-20	71.68	72.10	71.09	71.68	644950
2016-10-21	71.06	71.22	70.67	70.77	491555
2016-10-24	71.62	71.85	69.95	70.43	824306
2016-10-25	70.11	70.22	69.09	69.56	785660
2016-10-26	69.11	69.70	68.47	69.37	841476
2016-10-27	70.67	71.28	69.25	70.49	823822
2016-10-28	70.69	70.96	69.87	70.23	740365
2016-10-31	70.72	72.03	70.49	71.83	888983
2016-11-01	71.66	71.78	70.08	70.70	969027
2016-11-02	70.64	71.05	69.14	69.14	954175
2016-11-03	69.13	69.70	68.19	68.26	652951
2016-11-04	68.61	69.26	68.10	68.88	364958
2016-11-07	69.83	70.18	69.60	69.76	546255
2016-11-08	69.83	70.19	69.78	69.92	391486
2016-11-09	68.68	69.81	66.98	69.37	902134
2016-11-10	69.43	69.43	67.60	68.45	2169789
2016-11-11	68.45	69.86	68.28	69.63	1051792
2016-11-14	69.72	71.37	69.40	71.14	1293305
2016-11-15	71.32	71.82	70.12	70.72	986417
2016-11-16	70.67	71.05	70.02	70.66	595390
2016-11-17	70.66	72.12	70.40	71.65	787711
2016-11-18	71.81	72.71	71.74	71.88	808669
2016-11-21	72.19	73.34	71.84	71.88	982444
2016-11-22	72.00	73.13	71.86	72.84	1000840
2016-11-23	72.34	73.41	71.92	73.31	479771
2016-11-25	73.36	73.90	72.81	73.04	442072
2016-11-28	72.55	73.52	71.99	73.04	728261
2016-11-29	73.04	74.45	73.04	73.65	512853
2016-11-30	73.13	73.47	72.25	72.34	1219016
2016-12-01	72.20	72.75	71.67	72.52	679507
2016-12-02	72.64	73.88	72.64	73.19	557106
2016-12-05	73.53	74.33	73.15	74.23	676718
2016-12-06	74.64	75.55	74.25	75.10	789482
2016-12-07	75.38	76.87	75.00	76.48	627941
2016-12-08	76.40	76.93	75.60	76.88	847363
2016-12-09	76.91	77.54	75.88	75.95	385019
2016-12-12	75.65	76.31	75.14	75.65	440254
2016-12-13	75.77	76.19	74.91	75.54	662639
2016-12-14	75.69	75.88	74.12	74.15	688873
2016-12-15	74.27	74.78	73.79	73.98	508498
2016-12-16	74.40	75.13	73.95	74.56	1123811
2016-12-19	75.05	75.56	73.73	73.94	717528
2016-12-20	73.96	75.21	73.96	75.05	654124
2016-12-21	75.22	75.92	74.95	75.00	894718
2016-12-22	74.94	74.94	73.63	73.71	384961
2016-12-23	73.90	74.00	73.13	73.55	285518
2016-12-27	73.49	73.99	73.13	70.98	692462
2016-12-28	70.85	71.48	70.02	70.42	507715
2016-12-29	70.70	71.53	70.51	71.48	439819
2016-12-30	71.40	73.65	71.26	73.22	622306
2017-01-03	73.13	73.23	72.08	73.21	579959
2017-01-04	73.38	74.68	73.34	74.29	844659
2017-01-05	73.15	73.79	72.75	73.40	2815455
2017-01-06	73.27	74.78	73.05	74.55	1098034
2017-01-09	74.34	74.39	72.76	73.35	795025
2017-01-10	73.51	73.91	72.75	72.85	587207
2017-01-11	72.61	72.84	71.59	71.67	1037406
2017-01-12	71.65	72.32	70.99	72.31	701910
2017-01-13	72.12	73.16	72.12	72.83	596369
2017-01-17	72.97	73.90	72.86	73.53	961656
2017-01-18	73.74	74.32	73.42	74.22	544380
2017-01-19	74.13	74.40	73.33	73.49	561442
2017-01-20	73.61	74.07	73.25	73.94	1742708
2017-01-23	73.96	76.03	73.87	75.86	523119
2017-01-24	75.92	76.11	75.08	75.79	492517
2017-01-25	75.94	76.12	75.36	75.99	660180
2017-01-26	76.15	76.67	76.15	76.43	710313
2017-01-27	76.31	76.74	75.35	75.95	392593
2017-01-30	75.70	76.02	74.49	74.83	710680
2017-01-31	75.05	75.90	74.77	74.85	816259
2017-02-01	74.98	75.35	73.01	73.25	656350
2017-02-02	73.28	74.03	73.00	73.50	966478
2017-02-03	74.33	74.57	73.26	73.30	1162520
2017-02-06	73.33	73.71	72.60	73.28	1013647
2017-02-07	72.80	73.66	71.84	72.18	867889
2017-02-08	72.00	73.11	71.80	72.97	704188
2017-02-09	73.19	73.96	73.18	73.90	474155
2017-02-10	73.96	74.31	73.54	74.26	377718
2017-02-13	74.46	74.55	73.88	74.44	437678
2017-02-14	74.65	74.79	73.93	74.71	396434
2017-02-15	74.44	74.92	74.07	74.89	377675
2017-02-16	75.01	76.33	74.90	76.21	603278
2017-02-17	76.20	76.50	74.75	75.96	403792
2017-02-21	75.89	77.30	75.77	77.20	401668
2017-02-22	77.35	77.50	76.35	76.74	369011
2017-02-23	77.02	77.18	76.28	77.12	511594
2017-02-24	77.03	77.19	76.62	77.16	505077
2017-02-27	77.11	78.04	76.64	77.53	770909
2017-02-28	77.00	77.78	76.94	77.15	710326
2017-03-01	77.29	78.33	77.15	77.91	687063
2017-03-02	78.00	78.00	76.45	76.47	413314
2017-03-03	75.82	76.33	75.09	76.28	602607
2017-03-06	75.75	76.30	75.39	75.54	758381
2017-03-07	75.54	75.65	74.30	74.57	763761
2017-03-08	74.37	74.59	73.02	73.04	538286
2017-03-09	73.03	73.48	71.76	72.02	517402
2017-03-10	72.65	72.65	70.31	71.07	859486
2017-03-13	71.29	71.75	70.86	71.00	602143
2017-03-14	70.86	71.49	70.53	70.84	413425
2017-03-15	71.01	72.43	70.95	72.16	673840
2017-03-16	72.02	72.65	71.79	72.10	293456
2017-03-17	72.47	73.46	72.23	73.41	1484560
2017-03-20	73.45	73.86	72.95	73.74	500286
2017-03-21	74.00	74.18	72.67	72.89	581898
2017-03-22	73.08	73.23	72.11	72.97	349371
2017-03-23	72.88	73.76	72.70	73.02	336100
2017-03-24	73.01	73.44	72.46	72.62	269437
2017-03-27	72.09	72.64	70.81	71.02	379289
2017-03-28	71.67	71.79	70.52	71.24	452597
2017-03-29	71.20	71.62	70.73	71.53	475197
2017-03-30	71.51	71.78	70.96	71.65	248037
2017-03-31	71.58	72.30	71.58	72.08	366675
2017-04-03	72.08	72.59	71.94	72.29	474358
2017-04-04	72.35	73.17	71.91	72.54	599098
2017-04-05	72.58	73.12	71.88	72.00	429309
2017-04-06	71.99	73.23	71.76	72.98	438983
2017-04-07	72.85	73.46	72.68	73.13	225991
2017-04-10	73.05	73.95	72.92	73.80	329149
2017-04-11	73.83	75.06	73.69	75.03	575802
2017-04-12	74.96	75.23	74.49	74.69	469898
2017-04-13	74.66	74.69	73.69	73.75	328107
2017-04-17	73.94	75.08	73.87	75.07	208439
2017-04-18	75.08	75.35	74.21	74.59	303460
2017-04-19	74.45	74.64	74.03	74.28	481600
2017-04-20	74.57	74.57	73.55	74.24	329656
2017-04-21	74.07	74.52	73.95	74.48	283180
2017-04-24	74.94	75.07	72.86	73.28	318487
2017-04-25	73.39	73.73	73.27	73.54	610070
2017-04-26	73.42	73.44	71.79	71.79	650452
2017-04-27	71.99	72.28	70.65	70.77	603909
2017-04-28	70.67	70.87	70.03	70.53	582960
2017-05-01	70.69	71.59	70.45	71.51	423853
2017-05-02	71.52	71.88	71.16	71.58	372172
2017-05-03	71.84	71.86	70.36	70.77	321394
2017-05-04	70.63	70.97	69.70	70.90	378031
2017-05-05	71.04	71.99	71.04	71.51	407647
2017-05-08	71.65	71.65	70.47	70.85	488782
2017-05-09	70.87	71.12	69.73	70.06	514017
2017-05-10	70.03	71.41	69.92	71.31	571673
2017-05-11	70.94	71.10	69.56	70.91	346184
2017-05-12	70.79	71.18	70.59	70.92	266639
2017-05-15	71.00	71.67	70.96	71.29	471139
2017-05-16	71.44	71.49	70.20	71.37	430445
2017-05-17	71.18	71.78	70.75	71.05	477132
2017-05-18	71.00	72.13	70.13	71.88	569698
2017-05-19	71.96	72.10	71.43	71.58	593309
2017-05-22	71.79	72.80	71.41	72.75	512779
2017-05-23	73.05	73.77	71.93	73.40	475775
2017-05-24	73.71	74.51	73.50	74.40	758764
2017-05-25	74.47	74.68	73.74	73.75	472537
2017-05-26	73.87	74.16	72.78	72.97	268660
2017-05-30	72.98	73.53	72.68	72.68	326579
2017-05-31	72.97	73.36	72.59	73.22	909842
2017-06-01	73.07	73.98	72.86	73.85	420652
2017-06-02	74.21	74.95	74.16	74.62	350085
2017-06-05	74.26	74.91	74.17	74.49	273326
2017-06-06	74.53	74.53	73.67	74.01	427974
2017-06-07	74.02	74.46	73.97	74.05	726497
2017-06-08	74.24	74.73	73.68	74.70	404610
2017-06-09	74.71	75.53	74.41	75.52	530691
2017-06-12	75.57	76.08	75.42	76.07	635394
2017-06-13	75.92	76.80	75.58	76.72	412128
2017-06-14	77.03	77.18	76.19	76.41	572912
2017-06-15	75.90	76.87	75.90	76.59	298787
2017-06-16	76.41	77.06	76.26	76.86	745088
2017-06-19	77.02	77.16	76.49	76.83	525814
2017-06-20	77.02	77.23	76.07	76.64	500668
2017-06-21	76.67	76.79	76.02	76.44	329100
2017-06-22	76.39	77.24	75.90	76.87	361930
2017-06-23	77.03	77.65	76.81	76.93	579953
2017-06-26	77.19	77.31	76.70	77.09	233760
2017-06-27	76.90	77.70	76.58	76.19	518732
2017-06-28	76.53	76.67	75.96	76.04	527598
2017-06-29	75.68	76.02	74.94	75.07	414212
2017-06-30	75.41	75.74	75.13	75.15	629153
2017-07-03	75.33	75.97	75.05	75.69	225825
2017-07-05	75.63	76.37	75.03	75.04	565168
2017-07-06	74.84	75.06	73.01	73.05	565778
2017-07-07	73.39	74.37	72.81	73.05	539387
2017-07-10	73.29	73.47	71.41	71.52	730642
2017-07-11	71.61	72.01	70.67	71.80	706876
2017-07-12	72.34	73.05	72.20	72.41	468720
2017-07-13	72.63	73.34	72.04	72.23	336941
2017-07-14	72.55	72.99	72.43	72.63	637743
2017-07-17	72.66	73.39	72.23	72.93	607906
2017-07-18	72.83	73.26	72.32	72.35	527371
2017-07-19	72.43	73.51	72.18	73.50	554008
2017-07-20	73.77	73.88	73.13	73.20	375657
2017-07-21	73.35	73.39	72.27	72.57	264335
2017-07-24	72.56	72.93	72.32	72.41	251881
2017-07-25	72.64	72.99	72.06	72.75	664385
2017-07-26	72.77	73.08	72.09	72.09	465064
2017-07-27	71.60	71.97	70.24	70.70	743223
2017-07-28	70.71	70.92	70.29	70.45	635379
2017-07-31	70.59	70.59	69.10	69.41	877746
2017-08-01	69.58	70.01	68.87	68.99	710676
2017-08-02	68.97	69.63	68.34	69.58	892618
2017-08-03	69.55	70.80	69.21	70.61	615657
2017-08-04	70.68	71.21	70.37	70.50	843319
2017-08-07	70.49	70.60	69.24	69.57	520056
2017-08-08	69.42	69.69	69.02	69.33	385071
2017-08-09	69.26	69.38	68.50	68.78	449151
2017-08-10	68.61	68.95	68.21	68.35	383285
2017-08-11	67.95	68.68	67.85	68.64	785590
2017-08-14	69.31	70.45	69.19	70.25	729492
2017-08-15	70.28	70.28	69.41	69.97	312286
2017-08-16	69.76	70.08	69.42	69.48	652838
2017-08-17	69.29	69.77	68.95	68.97	552909
2017-08-18	68.85	69.04	68.03	68.35	415098
2017-08-21	68.37	69.24	68.27	68.75	347423
2017-08-22	68.78	69.14	68.43	69.11	447549
2017-08-23	69.12	69.78	68.66	69.48	477225
2017-08-24	69.75	69.88	68.91	68.98	400487
2017-08-25	69.10	69.36	68.74	68.85	457936
2017-08-28	68.82	69.21	67.30	67.67	490521
2017-08-29	67.57	67.74	67.02	67.47	307672
2017-08-30	67.30	68.43	67.00	68.39	348487
2017-08-31	68.58	69.50	68.47	69.23	399426
2017-09-01	69.34	69.67	68.90	69.23	245453
2017-09-05	69.31	69.54	67.75	68.10	454348
2017-09-06	68.31	69.07	68.14	68.62	430725
2017-09-07	68.71	68.85	68.05	68.57	831223
2017-09-08	68.36	68.47	68.00	68.14	569288
2017-09-11	68.39	68.88	68.26	68.65	544978
2017-09-12	68.74	68.97	67.83	68.01	330949
2017-09-13	67.92	68.65	67.61	68.40	1026298
2017-09-14	68.31	70.30	68.08	70.00	803281
2017-09-15	69.97	70.06	68.89	69.16	806337
2017-09-18	69.06	69.17	68.18	68.99	490557
2017-09-19	68.95	69.07	68.34	68.60	902878
2017-09-20	68.60	69.95	68.50	69.90	710273
2017-09-21	70.00	70.40	69.67	70.12	989068
2017-09-22	70.27	70.61	69.41	69.75	568481
2017-09-25	69.90	70.87	69.68	70.55	967634
2017-09-26	70.61	71.65	70.26	71.47	538806
2017-09-27	71.35	71.61	70.11	69.83	1194547
2017-09-28	70.04	70.16	69.05	70.08	614102
2017-09-29	69.86	71.15	69.74	71.12	475150
2017-10-02	71.20	71.20	70.53	70.66	645240
2017-10-03	70.77	71.62	70.38	71.62	428015
2017-10-04	71.65	72.04	71.27	72.03	303726
2017-10-05	72.15	72.52	71.80	72.38	305578
2017-10-06	72.15	72.75	71.60	72.32	940640
2017-10-09	72.21	72.40	71.29	71.57	6616927
2017-10-10	71.95	72.42	71.16	71.70	504609
2017-10-11	72.38	73.26	72.23	73.02	689926
2017-10-12	73.11	73.32	72.70	73.21	403950
2017-10-13	73.06	73.33	72.57	72.75	311087
2017-10-16	72.80	73.68	72.60	72.83	537281
2017-10-17	72.63	73.25	72.53	72.83	666084
2017-10-18	72.77	73.13	72.38	72.95	418485
2017-10-19	72.76	72.78	71.93	72.30	714382
2017-10-20	72.44	72.72	71.74	72.22	687396
2017-10-23	72.27	72.27	71.38	71.52	528148
2017-10-24	71.46	71.75	70.87	71.50	668305
2017-10-25	71.39	71.57	70.68	71.14	667410
2017-10-26	71.95	73.00	69.99	70.17	1073856
2017-10-27	70.29	70.70	69.88	70.58	766474
2017-10-30	70.43	70.72	69.86	70.30	489178
2017-10-31	70.51	71.30	69.75	71.23	549989
2017-11-01	71.14	71.94	71.06	71.69	394611
2017-11-02	71.71	72.28	71.64	72.12	344834
2017-11-03	71.63	72.93	71.57	72.64	345162
2017-11-06	72.81	74.03	72.77	73.70	689068
2017-11-07	73.72	74.17	73.63	74.02	421314
2017-11-08	74.21	74.50	73.82	74.19	556751
2017-11-09	73.89	74.74	73.52	74.22	316719
2017-11-10	73.89	75.05	73.89	74.85	491428
2017-11-13	74.87	75.21	74.38	74.48	1412778
2017-11-14	74.32	74.87	73.90	73.97	410409
2017-11-15	73.76	73.76	72.73	72.75	451041
2017-11-16	72.87	74.25	72.68	74.08	479008
2017-11-17	73.80	74.26	73.51	74.13	451156
2017-11-20	74.10	74.75	73.87	74.41	410425
2017-11-21	74.71	75.24	74.41	75.21	421095
2017-11-22	75.03	75.71	74.80	75.29	729998
2017-11-24	75.53	75.53	74.61	74.67	124048
2017-11-27	74.94	75.27	74.59	74.91	343758
2017-11-28	74.85	75.09	74.47	75.03	1022152
2017-11-29	75.13	75.79	74.58	75.46	434588
2017-11-30	75.70	75.89	75.17	75.38	574120
2017-12-01	75.57	75.75	74.65	75.58	443980
2017-12-04	75.90	76.55	75.02	75.21	388287
2017-12-05	75.38	75.38	74.37	74.41	533696
2017-12-06	74.28	74.69	73.70	74.28	380526
2017-12-07	74.26	75.51	74.19	75.11	413461
2017-12-08	75.25	75.47	75.02	75.27	466545
2017-12-11	75.21	75.65	75.10	75.38	421120
2017-12-12	75.53	76.22	75.19	75.44	557019
2017-12-13	75.45	75.88	75.15	75.22	561584
2017-12-14	75.28	75.63	74.55	74.80	300997
2017-12-15	74.69	75.57	74.40	75.32	1104506
2017-12-18	75.56	76.99	75.56	76.18	401396
2017-12-19	76.21	76.35	74.43	74.75	322122
2017-12-20	74.75	74.75	73.17	73.18	727551
2017-12-21	73.47	73.47	72.85	72.93	231242
2017-12-22	73.07	73.72	72.65	73.57	222145
2017-12-26	73.50	74.49	73.50	74.31	210393
2017-12-27	74.44	74.73	73.94	74.11	234490
2017-12-28	74.29	74.44	73.85	74.35	239094
2017-12-29	74.51	74.86	74.13	74.65	371664
2018-01-02	74.84	74.98	74.00	74.27	562491
2018-01-03	74.29	74.46	73.65	74.22	287821
2018-01-04	74.22	74.22	72.10	72.14	327893
2018-01-05	72.35	72.43	71.86	72.17	423211
2018-01-08	71.11	73.18	70.56	72.83	956605
2018-01-09	72.69	72.70	71.94	72.12	699217
2018-01-10	71.80	71.80	70.61	71.33	512945
2018-01-11	71.50	71.92	71.39	71.80	460001
2018-01-12	71.74	71.91	71.19	71.55	471812
2018-01-16	71.78	72.74	71.60	71.62	459387
2018-01-17	71.69	72.08	71.22	71.82	519443
2018-01-18	71.86	72.27	71.36	71.76	787832
2018-01-19	71.84	72.23	70.57	70.87	506441
2018-01-22	70.79	71.39	70.57	71.39	678326
2018-01-23	71.66	72.15	71.46	71.97	448371
2018-01-24	72.00	72.24	70.56	70.88	671171
2018-01-25	70.93	71.65	70.67	71.64	440092
2018-01-26	71.82	71.82	71.00	71.53	327565
2018-01-29	71.27	71.38	70.31	70.37	415700
2018-01-30	70.24	70.52	69.68	69.95	589291
2018-01-31	70.20	71.45	69.98	71.32	1043209
2018-02-01	71.45	72.76	69.46	69.86	811630
2018-02-02	69.36	69.55	68.21	68.90	529133
2018-02-05	68.61	69.15	66.31	66.68	701771
2018-02-06	65.76	67.43	64.63	65.94	795063
2018-02-07	65.80	67.06	65.47	65.97	645984
2018-02-08	65.97	66.31	63.64	63.72	744640
2018-02-09	64.17	66.14	63.54	65.45	722978
2018-02-12	65.63	65.98	62.91	64.73	888970
2018-02-13	64.67	66.34	64.44	66.15	636073
2018-02-14	65.69	66.71	64.81	66.46	672425
2018-02-15	66.82	67.79	66.45	67.70	602096
2018-02-16	67.67	68.63	67.50	68.43	617390
2018-02-20	68.19	69.06	67.62	67.71	616370
2018-02-21	67.72	67.80	66.04	66.10	454857
2018-02-22	66.46	67.06	66.12	66.89	488101
2018-02-23	67.24	68.42	66.99	68.38	312825
2018-02-26	68.64	68.64	67.71	68.25	290786
2018-02-27	68.47	69.08	67.15	67.61	793861
2018-02-28	68.06	69.07	67.54	68.10	769092
2018-03-01	67.74	68.54	67.21	67.69	574335
2018-03-02	67.51	67.81	66.90	67.73	390095
2018-03-05	67.50	68.57	67.50	68.18	589921
2018-03-06	68.37	68.82	67.75	68.73	536228
2018-03-07	68.48	69.43	68.29	69.24	563014
2018-03-08	69.52	69.52	68.91	69.34	419819
2018-03-09	69.58	70.15	68.67	70.07	492611
2018-03-12	70.09	70.49	69.65	70.45	462263
2018-03-13	70.65	70.99	70.06	70.63	451298
2018-03-14	70.62	71.12	69.89	70.54	679884
2018-03-15	70.78	71.00	70.16	70.96	480322
2018-03-16	71.24	72.23	70.84	72.01	1053327
2018-03-19	71.99	72.21	70.61	71.33	901361
2018-03-20	71.24	71.92	70.63	70.96	347907
2018-03-21	70.84	70.94	70.02	70.60	442684
2018-03-22	70.54	71.33	70.07	70.07	535663
2018-03-23	70.08	70.20	68.33	68.54	490739
2018-03-26	69.34	69.91	68.66	69.82	399156
2018-03-27	69.89	71.18	68.91	69.56	458961
2018-03-28	69.81	71.53	69.81	71.40	427676
2018-03-29	71.70	71.81	70.35	70.96	761835
2018-04-02	70.88	70.93	68.70	69.30	458612
2018-04-03	69.60	70.90	69.04	70.44	614889
2018-04-04	69.84	71.14	69.54	70.66	374113
2018-04-05	70.79	70.79	69.67	70.28	353184
2018-04-06	70.20	70.69	69.12	69.49	278878
2018-04-09	69.65	70.01	68.98	69.07	397022
2018-04-10	69.58	70.28	69.13	69.92	464920
2018-04-11	69.69	70.59	69.69	69.88	332967
2018-04-12	69.96	70.00	68.84	69.01	365994
2018-04-13	69.12	69.73	68.84	69.63	308411
2018-04-16	69.90	70.40	69.42	70.15	503627
2018-04-17	70.44	71.45	70.00	70.98	425971
2018-04-18	71.04	71.35	70.40	70.48	322091
2018-04-19	70.26	70.45	68.96	69.26	504116
2018-04-20	69.49	69.54	69.01	69.08	413234
2018-04-23	69.22	69.61	68.51	68.96	359764
2018-04-24	69.06	69.69	68.80	69.43	530149
2018-04-25	69.35	70.39	69.02	69.93	481585
2018-04-26	69.98	72.51	69.98	71.43	667874
2018-04-27	71.49	73.08	71.49	72.69	328721
2018-04-30	72.55	73.17	71.50	71.67	1213879
2018-05-01	71.79	72.40	71.03	72.28	548630
2018-05-02	71.97	72.42	70.54	71.85	750903
2018-05-03	71.76	72.58	71.45	72.08	438399
2018-05-04	72.09	73.34	71.93	73.23	754054
2018-05-07	73.34	73.89	73.34	73.80	317059
2018-05-08	73.94	73.94	73.32	73.58	516915
2018-05-09	73.63	74.09	73.26	73.99	588614
2018-05-10	74.42	74.92	73.93	74.75	281248
2018-05-11	74.84	74.84	74.30	74.58	870389
2018-05-14	74.61	74.81	73.85	74.17	692948
2018-05-15	73.72	73.79	72.52	72.73	745706
2018-05-16	72.73	73.02	72.07	72.48	1047493
2018-05-17	72.42	72.81	71.95	72.15	391296
2018-05-18	72.05	72.46	71.59	71.91	522914
2018-05-21	72.36	73.53	71.78	73.29	508964
2018-05-22	73.34	73.94	73.22	73.75	418950
2018-05-23	73.79	74.96	73.71	74.76	433509
2018-05-24	74.85	75.03	74.49	74.88	307142
2018-05-25	74.87	75.12	74.46	74.74	429494
2018-05-29	74.54	75.02	74.25	74.71	558658
2018-05-30	74.89	76.69	74.55	76.30	440400
2018-05-31	75.82	76.32	75.79	76.15	423018
2018-06-01	76.41	76.50	75.82	75.94	455096
2018-06-04	76.21	77.38	75.96	77.34	439354
2018-06-05	77.53	77.73	77.06	77.18	478668
2018-06-06	77.05	77.53	76.57	76.76	596820
2018-06-07	76.91	77.25	76.43	76.85	728054
2018-06-08	76.74	77.19	76.63	76.95	316915
2018-06-11	76.97	77.48	76.43	76.52	328263
2018-06-12	76.38	77.43	76.25	76.76	419882
2018-06-13	76.84	77.20	75.44	75.58	347116
2018-06-14	75.87	76.50	75.74	75.99	429291
2018-06-15	75.94	76.27	75.47	75.70	797268
2018-06-18	75.57	76.28	75.27	76.19	447609
2018-06-19	75.82	76.40	75.79	75.88	608287
2018-06-20	75.92	76.64	75.92	76.19	516820
2018-06-21	75.95	76.16	75.07	75.18	596096
2018-06-22	75.10	75.38	74.68	75.03	1152858
2018-06-25	75.21	75.35	74.39	75.07	754671
2018-06-26	75.26	75.75	75.08	75.13	507770
2018-06-27	75.31	75.59	74.81	74.55	895044
2018-06-28	74.57	75.28	74.33	75.19	375092
2018-06-29	75.03	76.30	74.50	75.64	565365
2018-07-02	75.40	75.81	74.20	74.95	462687
2018-07-03	75.14	75.82	74.63	75.25	347373
2018-07-05	75.52	75.91	75.11	75.89	351852
2018-07-06	75.89	76.44	75.80	76.20	344498
2018-07-09	76.43	76.62	75.68	76.08	414630
2018-07-10	76.23	76.55	75.97	76.15	521386
2018-07-11	75.98	76.44	75.79	76.15	348654
2018-07-12	76.42	76.89	76.08	76.67	284302
2018-07-13	76.67	77.05	76.31	76.40	300298
2018-07-16	76.34	76.40	75.30	75.43	469587
2018-07-17	75.45	75.73	74.50	74.72	613461
2018-07-18	74.77	75.01	73.80	74.09	339948
2018-07-19	74.01	75.04	73.87	74.45	479330
2018-07-20	74.24	74.38	73.31	73.61	469230
2018-07-23	73.58	73.68	72.86	73.68	356580
2018-07-24	73.78	74.09	73.45	73.80	457883
2018-07-25	73.78	74.46	73.32	73.44	357616
2018-07-26	73.71	74.06	71.89	72.95	683174
2018-07-27	73.09	73.09	71.50	71.63	814548
2018-07-30	71.63	71.70	71.09	71.49	367281
2018-07-31	71.61	73.68	71.61	72.95	694086
2018-08-01	72.95	73.46	72.09	73.39	681050
2018-08-02	73.13	73.49	72.73	73.01	411992
2018-08-03	72.99	73.61	72.75	73.57	332018
2018-08-06	73.72	74.14	73.31	74.09	334260
2018-08-07	74.01	74.01	73.04	73.57	620217
2018-08-08	73.58	73.77	73.16	73.52	196111
2018-08-09	71.73	72.10	71.37	71.65	2260903
2018-08-10	71.58	71.91	71.25	71.53	607624
2018-08-13	71.63	72.00	71.34	71.62	388172
2018-08-14	71.61	72.06	71.29	71.69	316413
2018-08-15	71.56	72.13	71.52	71.86	278014
2018-08-16	71.84	72.32	71.80	72.14	477386
2018-08-17	72.18	73.06	72.00	73.00	545350
2018-08-20	73.39	73.74	72.86	73.30	707129
2018-08-21	73.11	73.16	72.23	72.46	536145
2018-08-22	72.45	72.75	72.31	72.65	597114
2018-08-23	72.76	72.95	72.24	72.31	383822
2018-08-24	72.05	73.03	72.05	72.79	403380
2018-08-27	72.82	73.03	71.94	72.41	562743
2018-08-28	72.40	73.15	72.23	73.13	552863
2018-08-29	73.19	73.35	72.82	73.07	314233
2018-08-30	73.13	73.18	72.44	72.61	190248
2018-08-31	72.61	73.22	72.56	73.14	429061
2018-09-04	73.07	73.42	71.79	71.98	393920
2018-09-05	71.76	72.59	71.47	71.93	627159
2018-09-06	72.15	72.62	72.01	72.32	610907
2018-09-07	72.06	72.34	71.83	72.10	344864
2018-09-10	72.47	73.65	72.09	72.15	555009
2018-09-11	71.91	72.56	71.61	72.32	427003
2018-09-12	72.35	72.58	72.05	72.21	295247
2018-09-13	72.50	72.66	71.81	71.84	416582
2018-09-14	71.71	71.86	70.80	71.44	525291
2018-09-17	71.36	71.96	71.17	71.92	383196
2018-09-18	71.83	72.19	71.44	71.67	452836
2018-09-19	71.71	71.90	70.26	70.39	695007
2018-09-20	70.39	71.18	69.99	71.06	490205
2018-09-21	70.99	71.89	70.98	71.41	1017786
2018-09-24	71.25	71.32	69.35	69.83	424879
2018-09-25	69.85	70.10	69.54	69.86	346166
2018-09-26	69.89	70.16	69.55	69.22	705374
2018-09-27	69.43	70.76	69.40	70.53	1108878
2018-09-28	70.53	71.73	70.53	71.69	885320
2018-10-01	71.73	71.88	71.06	71.21	740285
2018-10-02	71.19	71.56	71.02	71.23	711663
2018-10-03	71.30	71.93	70.77	71.17	830233
2018-10-04	70.75	71.28	70.14	70.59	775706
2018-10-05	71.12	71.67	70.62	70.72	591377
2018-10-08	70.72	71.99	70.48	71.62	545925
2018-10-09	71.60	72.25	71.24	72.09	583967
2018-10-10	71.76	72.19	70.82	70.87	566440
2018-10-11	70.88	70.98	68.55	68.66	767338
2018-10-12	69.35	69.74	68.44	69.03	632808
2018-10-15	68.82	70.41	68.82	69.86	513550
2018-10-16	70.08	71.20	69.56	71.02	918286
2018-10-17	70.75	71.39	70.42	71.13	799487
2018-10-18	71.08	71.52	69.96	70.24	720821
2018-10-19	70.36	71.17	70.23	70.62	423069
2018-10-22	70.71	71.03	70.02	70.10	421963
2018-10-23	69.57	70.64	69.39	70.32	637928
2018-10-24	70.36	71.50	70.22	70.48	819916
2018-10-25	71.06	73.14	70.45	72.34	1015567
2018-10-26	71.78	71.86	68.24	68.31	971685
2018-10-29	68.95	69.74	68.22	68.63	773307
2018-10-30	68.93	70.03	68.54	69.18	1002508
2018-10-31	69.56	70.07	68.79	68.88	803132
2018-11-01	69.02	69.20	68.05	68.19	596318
2018-11-02	68.25	68.54	67.41	68.20	617532
2018-11-05	68.31	69.14	68.31	68.79	593839
2018-11-06	68.88	69.55	68.79	69.43	287354
2018-11-07	69.98	70.70	69.52	70.67	281499
2018-11-08	70.42	71.01	70.25	70.74	174888
2018-11-09	70.67	70.94	70.00	70.74	872944
2018-11-12	70.83	71.35	70.32	70.49	424085
2018-11-13	71.38	71.64	70.43	70.60	453625
2018-11-14	70.82	70.97	69.74	69.90	332357
2018-11-15	69.67	69.67	68.75	69.63	427880
2018-11-16	69.31	69.50	68.75	69.13	807770
2018-11-19	69.04	69.51	67.93	68.34	558956
2018-11-20	67.88	68.30	67.02	67.10	448772
2018-11-21	67.00	68.39	66.95	67.58	427677
2018-11-23	67.36	68.08	67.10	67.60	138418
2018-11-26	67.98	68.37	67.64	68.12	536624
2018-11-27	68.04	68.57	67.68	68.38	304119
2018-11-28	68.32	69.40	68.20	69.38	269846
2018-11-29	69.18	69.88	68.68	69.50	508205
2018-11-30	69.70	70.29	69.15	70.09	1086545
2018-12-03	70.71	71.11	69.90	70.53	347074
2018-12-04	70.32	70.90	69.05	69.09	415051
2018-12-06	68.37	71.22	67.74	71.11	600331
2018-12-07	70.82	71.53	70.13	70.67	962690
2018-12-10	70.73	70.77	69.10	69.30	783200
2018-12-11	69.58	69.91	66.98	66.98	842129
2018-12-12	67.43	67.72	65.71	65.83	539711
2018-12-13	65.77	67.15	65.77	66.56	459931
2018-12-14	66.39	66.61	65.54	65.88	413362
2018-12-17	65.98	66.16	63.42	63.54	913868
2018-12-18	63.89	64.29	63.44	63.97	812602
2018-12-19	63.98	64.20	62.72	63.15	784835
2018-12-20	63.12	63.44	61.65	62.62	681702
2018-12-21	62.77	64.22	62.44	62.79	1898903
2018-12-24	62.57	62.99	59.29	59.46	1045025
2018-12-26	59.69	61.78	59.05	61.72	564139
2018-12-27	61.17	62.04	59.96	61.55	412890
2018-12-28	62.04	62.26	60.91	61.95	442575
2018-12-31	62.11	62.88	61.06	62.88	523339
2019-01-02	62.15	62.15	60.87	61.44	587361
2019-01-03	61.44	62.43	60.95	61.60	496078
2019-01-04	61.94	63.29	61.85	62.43	438841
2019-01-07	62.61	63.69	62.52	63.36	489111
2019-01-08	63.87	65.02	63.67	64.73	579817
2019-01-09	65.09	65.71	64.28	65.48	425705
2019-01-10	65.42	66.89	65.18	66.78	432178
2019-01-11	66.78	67.08	65.91	67.06	440422
2019-01-14	66.85	67.18	66.45	66.99	402001
2019-01-15	67.14	67.86	66.95	67.69	456540
2019-01-16	67.60	68.47	66.69	67.65	665979
2019-01-17	67.60	68.38	67.47	68.02	400210
2019-01-18	68.16	68.35	67.25	68.28	572140
2019-01-22	68.18	68.50	67.32	67.97	1155893
2019-01-23	68.21	68.21	67.23	67.88	723572
2019-01-24	67.84	68.21	67.41	67.61	440878
2019-01-25	67.84	68.64	67.32	68.56	594800
2019-01-28	68.23	69.00	68.05	68.87	418253
2019-01-29	69.01	69.78	68.32	69.64	654450
2019-01-30	69.97	70.78	69.62	70.09	428615
2019-01-31	69.92	70.68	69.20	70.46	419866
2019-02-01	70.47	70.59	68.26	69.89	730502
2019-02-04	69.66	70.59	68.83	70.53	748406
2019-02-05	71.57	71.95	70.06	71.74	780131
2019-02-06	71.82	71.82	70.82	71.40	810628
2019-02-07	71.12	73.20	70.77	73.13	777429
2019-02-08	72.65	73.40	71.83	72.36	517726
2019-02-11	72.36	72.84	71.85	72.59	486485
2019-02-12	72.95	72.98	71.97	72.43	357897
2019-02-13	72.30	73.46	72.21	73.28	412400
2019-02-14	73.24	73.71	72.90	73.39	588490
2019-02-15	73.62	74.25	73.21	73.97	376504
2019-02-19	73.75	74.85	73.56	74.57	425269
2019-02-20	74.45	74.48	73.37	74.21	598940
2019-02-21	74.10	74.22	73.34	74.02	371973
2019-02-22	74.12	74.87	73.92	74.85	420260
2019-02-25	75.00	75.07	74.22	74.71	463707
2019-02-26	74.81	74.82	74.15	74.55	320325
2019-02-27	74.15	74.43	73.44	74.37	351507
2019-02-28	74.35	75.21	73.67	73.71	1222536
2019-03-01	74.36	74.36	73.27	73.90	714459
2019-03-04	74.39	74.45	73.35	74.10	1065044
2019-03-05	74.04	75.40	74.04	74.74	810102
2019-03-06	74.74	74.94	73.96	73.97	597547
2019-03-07	74.08	74.53	73.60	73.84	388361
2019-03-08	73.55	74.21	73.55	73.95	201244
2019-03-11	74.67	75.16	74.28	74.99	388052
2019-03-12	75.10	75.49	74.85	74.98	385803
2019-03-13	75.19	75.52	74.89	74.91	726906
2019-03-14	75.11	75.52	74.85	75.48	579652
2019-03-15	75.57	75.88	74.76	74.80	836645
2019-03-18	74.90	75.46	74.35	74.87	662743
2019-03-19	75.06	75.12	73.96	74.24	441017
2019-03-20	74.18	75.25	73.79	74.98	646245
2019-03-21	75.10	76.57	75.03	76.38	688334
2019-03-22	76.23	76.96	75.95	76.10	625299
2019-03-25	76.12	76.31	75.60	75.80	393840
2019-03-26	76.03	76.52	75.80	76.48	367972
2019-03-27	76.48	76.61	76.09	75.80	656076
2019-03-28	75.98	76.56	75.68	76.50	518376
2019-03-29	76.70	76.70	75.82	75.96	994275
2019-04-01	76.01	76.13	74.63	75.70	537060
2019-04-02	75.71	75.97	74.72	75.88	589517
2019-04-03	75.92	76.27	75.28	76.27	475943
2019-04-04	76.42	76.49	75.84	76.45	433684
2019-04-05	76.57	76.83	76.15	76.56	465166
2019-04-08	76.61	76.65	76.02	76.52	501893
2019-04-09	76.38	76.84	75.76	75.80	537071
2019-04-10	75.94	76.54	75.78	76.41	454599
2019-04-11	76.43	76.54	75.92	76.52	304956
2019-04-12	76.61	77.27	76.11	77.15	527777
2019-04-15	77.23	77.36	76.59	77.06	244502
2019-04-16	77.09	77.32	74.99	75.30	540458
2019-04-17	75.51	75.51	74.00	74.57	495218
2019-04-18	74.72	75.67	74.47	75.34	483708
2019-04-22	75.18	75.26	73.68	74.71	536878
2019-04-23	75.04	76.13	74.88	75.81	433704
2019-04-24	76.01	77.02	75.84	76.90	387295
2019-04-25	76.62	77.32	76.14	77.04	353930
2019-04-26	77.35	77.84	77.09	77.70	361122
2019-04-29	77.79	78.00	76.56	76.75	287726
2019-04-30	76.75	77.51	76.61	76.91	465876
2019-05-01	77.02	78.21	76.98	77.32	389830
2019-05-02	77.32	77.82	76.52	76.92	485476
2019-05-03	77.26	77.98	76.55	77.90	467665
2019-05-06	77.29	77.94	76.96	77.77	490776
2019-05-07	77.55	77.87	75.71	76.25	460872
2019-05-08	76.57	77.07	76.17	76.27	333872
2019-05-09	76.19	76.55	75.52	76.52	334959
2019-05-10	76.54	77.79	76.06	77.50	428257
2019-05-13	76.59	77.15	76.18	76.35	468894
2019-05-14	76.63	76.93	76.30	76.73	428815
2019-05-15	76.62	77.28	76.50	77.09	575417
2019-05-16	77.16	77.67	76.77	77.28	380652
2019-05-17	76.81	77.21	76.33	77.10	536450
2019-05-20	77.06	77.16	75.68	76.17	549710
2019-05-21	76.41	76.96	76.26	76.92	323547
2019-05-22	76.89	76.96	75.94	76.24	599214
2019-05-23	75.80	75.90	74.85	75.10	948740
2019-05-24	75.17	75.81	75.13	75.32	485394
2019-05-28	75.64	75.92	74.57	74.57	575715
2019-05-29	74.06	74.52	73.07	73.43	791945
2019-05-30	73.39	74.16	73.26	73.73	439586
2019-05-31	73.23	74.33	72.86	73.71	469391
2019-06-03	74.01	74.38	73.15	73.48	617606
2019-06-04	73.54	73.83	72.36	73.37	496882
2019-06-05	73.58	75.19	73.20	75.18	565236
2019-06-06	75.28	75.69	74.53	75.56	527992
2019-06-07	76.18	76.44	75.53	75.62	299624
2019-06-10	75.72	75.72	75.06	75.43	335177
2019-06-11	75.75	75.75	74.30	74.81	443053
2019-06-12	74.98	76.35	74.34	76.23	438547
2019-06-13	76.36	77.61	76.01	77.56	478960
2019-06-14	77.52	77.60	76.90	77.36	534206
2019-06-17	77.46	77.85	77.29	77.80	307974
2019-06-18	78.29	78.69	77.36	77.79	296469
2019-06-19	77.73	78.61	77.10	78.32	181243
2019-06-20	78.98	78.98	78.34	78.36	331280
2019-06-21	77.24	77.50	75.75	75.96	947032
2019-06-24	76.22	76.22	74.93	75.25	443120
2019-06-25	75.19	75.95	74.67	74.77	357739
2019-06-26	74.81	74.81	72.56	72.64	554477
2019-06-27	73.13	73.57	72.45	72.87	454772
2019-06-28	72.99	74.51	72.77	73.81	835266
2019-07-01	74.54	74.59	72.93	74.25	329365
2019-07-02	74.45	75.59	74.22	75.48	425932
2019-07-03	75.59	76.95	75.51	76.77	317264
2019-07-05	75.98	76.38	74.78	76.12	213622
2019-07-08	76.09	76.48	75.99	76.42	424025
2019-07-09	76.31	77.37	76.20	77.36	319572
2019-07-10	77.62	77.72	76.71	77.10	1103502
2019-07-11	76.99	77.37	76.41	76.96	550397
2019-07-12	77.11	77.19	76.53	76.93	433671
2019-07-15	77.10	77.36	76.46	76.58	388692
2019-07-16	76.61	77.01	76.17	76.50	617293
2019-07-17	76.49	76.80	75.62	76.30	635161
2019-07-18	76.30	77.89	75.79	77.81	497968
2019-07-19	77.84	78.07	76.17	76.18	1029753
2019-07-22	76.58	77.27	75.78	76.75	503432
2019-07-23	76.94	78.01	76.44	77.98	650750
2019-07-24	77.93	78.13	77.30	77.53	874164
2019-07-25	78.99	78.99	77.21	78.70	937064
2019-07-26	78.84	80.56	78.00	80.04	755331
2019-07-29	80.25	80.59	79.26	79.45	395735
2019-07-30	79.25	80.24	78.99	80.06	333077
2019-07-31	79.84	80.66	79.32	79.46	550438
2019-08-01	79.38	79.67	77.95	78.29	840799
2019-08-02	78.07	78.51	77.75	78.20	440385
2019-08-05	77.46	77.50	75.74	77.02	851482
2019-08-06	76.93	78.06	76.77	77.34	550522
2019-08-07	76.91	77.74	76.03	77.02	358318
2019-08-08	77.30	78.66	76.96	78.65	541517
2019-08-09	78.26	78.65	76.80	77.53	435197
2019-08-12	77.28	77.70	76.72	77.35	295172
2019-08-13	77.30	77.83	76.81	77.29	268769
2019-08-14	76.94	77.15	76.09	76.57	697053
2019-08-15	76.84	77.38	76.51	77.28	467125
2019-08-16	77.36	78.80	77.33	78.57	344240
2019-08-19	79.13	79.53	78.58	79.38	344805
2019-08-20	79.67	79.67	78.65	78.69	426884
2019-08-21	79.04	79.33	78.38	78.58	528992
2019-08-22	78.64	79.02	78.33	78.93	259773
2019-08-23	78.75	79.28	77.26	77.40	528115
2019-08-26	78.10	78.10	76.55	77.20	371339
2019-08-27	77.64	77.79	76.15	76.23	466875
2019-08-28	76.23	76.83	76.14	76.32	321675
2019-08-29	76.62	77.45	76.57	77.38	345705
2019-08-30	77.51	78.02	77.27	77.86	230264
2019-09-03	77.99	78.23	77.04	77.31	449210
2019-09-04	77.84	78.28	77.50	77.90	313237
2019-09-05	77.92	78.04	77.21	77.64	488563
2019-09-06	77.93	78.05	77.39	77.82	360257
2019-09-09	77.93	77.93	75.61	76.79	833380
2019-09-10	76.52	76.95	75.47	76.95	357547
2019-09-11	76.92	77.40	76.49	77.23	421207
2019-09-12	77.85	78.09	76.84	77.34	588969
2019-09-13	77.37	77.84	75.35	76.00	628572
2019-09-16	76.01	77.01	75.61	76.97	473377
2019-09-17	77.10	77.59	76.77	77.53	911477
2019-09-18	77.84	77.87	77.09	77.80	535109
2019-09-19	78.00	78.02	77.48	77.63	413927
2019-09-20	77.73	78.63	77.21	78.60	3837686
2019-09-23	78.35	79.53	78.06	78.85	603352
2019-09-24	79.00	79.34	77.64	77.85	507030
2019-09-25	77.69	78.60	77.67	78.31	362353
2019-09-26	78.64	79.00	78.21	78.28	391612
2019-09-27	78.51	78.64	76.88	77.55	509729
2019-09-30	77.60	78.30	77.38	77.89	567568
2019-10-01	77.81	78.09	76.50	77.25	322474
2019-10-02	77.07	77.07	75.98	76.35	334120
2019-10-03	76.29	77.02	75.88	76.74	911361
2019-10-04	77.10	77.98	77.10	77.88	597083
2019-10-07	77.51	78.36	77.49	77.65	375224
2019-10-08	77.25	77.61	76.73	77.08	275348
2019-10-09	77.47	77.63	76.72	77.33	332515
2019-10-10	77.24	77.50	76.83	77.10	670833
2019-10-11	77.55	78.53	77.23	78.09	641354
2019-10-14	78.03	78.09	77.22	77.70	267992
2019-10-15	77.53	77.95	77.30	77.81	390148
2019-10-16	77.49	78.19	77.15	77.98	380642
2019-10-17	77.98	78.57	77.81	78.23	272901
2019-10-18	78.27	78.50	77.58	78.25	335355
2019-10-21	78.35	79.10	78.26	79.00	233297
2019-10-22	79.12	79.22	78.50	78.83	264214
2019-10-23	78.90	79.25	78.31	79.11	338538
2019-10-24	79.40	82.15	79.40	81.95	627964
2019-10-25	81.77	82.30	80.95	82.08	538802
2019-10-28	82.15	82.86	81.72	82.08	832850
2019-10-29	82.11	82.91	82.03	82.66	888246
2019-10-30	82.89	84.38	82.68	84.37	563810
2019-10-31	84.45	84.63	83.36	83.93	456758
2019-11-01	84.18	84.77	83.73	84.50	328909
2019-11-04	84.64	84.64	84.01	84.27	374579
2019-11-05	84.06	84.06	82.85	83.07	491524
2019-11-06	83.25	83.92	82.94	83.17	370565
2019-11-07	83.10	83.51	82.40	82.59	450614
2019-11-08	82.56	83.08	82.14	82.70	500345
2019-11-11	82.58	83.18	82.38	83.01	364237
2019-11-12	83.10	83.59	81.91	81.98	541298
2019-11-13	81.93	83.00	81.79	82.41	529920
2019-11-14	82.58	83.01	82.04	82.98	1011492
2019-11-15	83.13	83.78	82.80	82.85	370581
2019-11-18	82.89	83.16	82.64	82.67	458073
2019-11-19	83.10	83.22	82.67	82.90	446863
2019-11-20	82.91	83.18	82.13	82.53	521735
2019-11-21	82.48	82.48	80.84	80.99	705661
2019-11-22	81.34	81.68	80.41	81.21	523028
2019-11-25	81.59	82.51	81.41	81.80	443846
2019-11-26	81.86	82.66	81.65	82.63	744296
2019-11-27	82.63	83.77	82.47	83.75	614532
2019-11-29	83.75	84.29	83.14	83.24	266980
2019-12-02	83.05	83.35	82.37	82.74	631099
2019-12-03	82.50	84.07	82.50	84.00	396579
2019-12-04	83.98	85.19	83.77	83.88	889804
2019-12-05	83.91	84.28	83.59	83.97	288486
2019-12-06	84.28	84.81	83.98	84.22	389257
2019-12-09	84.19	84.69	83.96	84.33	461746
2019-12-10	84.75	85.29	84.00	84.12	931643
2019-12-11	84.28	84.57	82.94	83.14	409453
2019-12-12	83.06	83.79	81.27	81.65	668280
2019-12-13	81.70	82.21	81.12	81.55	616833
2019-12-16	81.84	82.69	81.43	81.84	754981
2019-12-17	82.30	82.57	81.90	82.06	557232
2019-12-18	82.22	82.94	81.87	82.49	526017
2019-12-19	82.51	82.85	82.11	82.49	770220
2019-12-20	82.83	83.64	82.41	82.77	2863609
2019-12-23	83.12	83.21	82.46	82.69	399966
2019-12-24	82.78	83.23	82.53	82.53	93225
2019-12-26	82.77	83.16	82.33	83.14	198570
2019-12-27	83.47	83.68	82.99	83.58	334313
2019-12-30	82.90	83.41	82.59	83.25	265877
2019-12-31	83.30	84.08	83.30	83.90	500358
2020-01-02	84.34	84.34	81.95	82.49	451278
2020-01-03	81.97	83.12	81.92	83.04	494590
2020-01-06	82.25	83.71	81.80	83.26	326258
2020-01-07	82.85	83.19	80.71	81.20	568020
2020-01-08	81.21	81.78	80.84	81.58	537137
2020-01-09	81.53	81.56	80.85	80.92	365481
2020-01-10	81.09	81.15	80.33	80.95	649289
2020-01-13	81.18	81.77	80.89	81.36	617346
2020-01-14	81.41	81.41	80.04	80.74	727114
2020-01-15	80.94	82.05	80.94	81.48	492476
2020-01-16	81.74	82.36	81.53	82.02	481572
2020-01-17	82.07	82.79	81.98	82.30	270076
2020-01-21	82.34	83.11	82.28	82.82	956785
2020-01-22	83.00	83.50	81.69	81.80	762177
2020-01-23	81.86	83.55	81.55	83.33	668076
2020-01-24	83.43	83.53	82.05	82.35	424809
2020-01-27	81.65	82.31	81.49	81.70	641396
2020-01-28	81.87	82.57	81.60	82.12	495521
2020-01-29	82.19	82.54	81.70	82.27	277979
2020-01-30	81.83	83.96	81.70	83.88	957760
2020-01-31	83.75	84.19	82.21	82.57	469113
2020-02-03	82.88	84.50	82.88	84.15	843787
2020-02-04	85.50	88.99	83.91	84.17	937753
2020-02-05	84.46	86.04	84.39	85.04	558277
2020-02-06	85.32	85.69	84.57	84.65	411714
2020-02-07	84.83	85.48	84.39	85.25	340757
2020-02-10	85.50	86.39	85.31	86.39	687322
2020-02-11	86.59	87.12	86.40	86.59	426287
2020-02-12	86.80	87.43	86.48	86.91	369344
2020-02-13	86.89	87.89	86.89	87.77	424983
2020-02-14	88.06	88.28	87.59	88.28	404990
2020-02-18	88.32	88.38	87.36	88.12	346499
2020-02-19	86.70	87.16	86.26	86.26	3021777
2020-02-20	86.13	87.15	86.00	87.12	788676
2020-02-21	86.88	87.02	85.94	86.35	755645
2020-02-24	85.06	85.79	84.63	84.93	1167850
2020-02-25	84.94	85.13	81.74	82.21	674754
2020-02-26	82.44	82.64	79.34	79.39	913798
2020-02-27	77.29	78.45	74.67	74.67	898196
2020-02-28	73.17	73.81	70.07	72.69	2443676
2020-03-02	72.88	76.17	72.29	76.11	1342368
2020-03-03	76.31	78.23	74.91	75.23	901646
2020-03-04	76.50	78.70	76.24	78.68	597193
2020-03-05	76.82	77.89	76.29	77.44	465240
2020-03-06	74.77	75.63	71.83	74.57	880534
2020-03-09	70.50	71.39	67.69	67.89	936212
2020-03-10	69.84	71.81	66.66	71.72	901283
2020-03-11	69.49	69.64	65.31	66.14	913079
2020-03-12	59.65	64.31	59.13	59.34	1291168
2020-03-13	62.50	68.99	60.16	68.99	1583444
2020-03-16	61.40	62.18	56.14	56.23	1591139
2020-03-17	57.88	60.67	55.49	60.22	1074949
2020-03-18	56.24	58.29	51.28	54.83	1601982
2020-03-19	54.37	57.73	52.44	54.46	1373615
2020-03-20	54.63	55.61	49.15	51.23	1852577
2020-03-23	50.62	50.62	45.96	49.01	1606054
2020-03-24	51.97	53.69	50.21	53.69	934705
2020-03-25	53.68	59.19	51.66	56.34	692000
2020-03-26	56.95	60.00	56.76	59.44	1272727
2020-03-27	57.16	63.31	56.45	61.69	2524813
2020-03-30	62.29	64.02	60.03	63.56	1346147
2020-03-31	63.16	64.20	61.57	63.70	2106987
2020-04-01	61.67	62.00	58.29	60.19	2822461
2020-04-02	59.11	61.12	58.08	59.58	1586212
2020-04-03	58.62	60.41	57.27	58.40	1187926
2020-04-06	60.15	62.42	58.19	59.35	1693958
2020-04-07	61.57	63.76	60.61	60.97	970539
2020-04-08	62.31	63.67	60.41	63.20	923526
2020-04-09	64.70	66.90	64.55	66.05	1098561
2020-04-13	65.74	65.74	62.77	63.87	573975
2020-04-14	65.70	66.51	64.73	66.06	753750
2020-04-15	63.85	64.56	62.26	63.37	584532
2020-04-16	63.70	63.84	61.41	61.86	893935
2020-04-17	63.67	64.94	63.25	64.32	529562
2020-04-20	62.99	63.43	61.12	61.25	730341
2020-04-21	59.47	61.40	59.34	60.56	792414
2020-04-22	62.05	62.19	60.37	61.16	1128481
2020-04-23	61.47	62.44	60.81	61.75	720327
2020-04-24	62.47	62.81	61.55	61.81	1583977
2020-04-27	62.52	63.42	61.97	62.26	735864
2020-04-28	63.88	64.04	62.24	62.55	818053
2020-04-29	63.76	65.64	62.71	64.40	1180972
2020-04-30	64.11	64.11	60.54	62.26	1400852
2020-05-01	60.57	61.51	59.69	60.13	673601
2020-05-04	59.23	59.85	57.73	58.50	717949
2020-05-05	59.17	60.52	59.17	59.75	376191
2020-05-06	59.87	60.15	58.37	58.42	795179
2020-05-07	59.32	60.77	59.09	59.93	829307
2020-05-08	61.24	62.60	60.36	60.50	592374
2020-05-11	59.53	60.20	58.68	58.99	732237
2020-05-12	59.11	59.27	54.87	54.97	1339714
2020-05-13	54.49	54.81	52.79	54.10	1559307
2020-05-14	53.06	53.32	51.07	53.23	1649759
2020-05-15	52.60	53.02	50.05	51.49	1020661
2020-05-18	53.82	55.77	53.72	55.25	1243749
2020-05-19	54.97	55.16	53.80	53.86	895182
2020-05-20	54.66	55.58	54.00	55.36	994606
2020-05-21	55.05	56.34	54.95	55.97	1097377
2020-05-22	55.95	56.19	54.00	54.26	1052728
2020-05-26	56.74	58.35	56.08	58.34	1930292
2020-05-27	60.08	60.24	57.83	58.74	935674
2020-05-28	59.56	59.56	57.79	58.72	1422745
2020-05-29	57.99	58.18	56.75	57.12	1636981
2020-06-01	57.16	59.02	56.74	58.53	652488
2020-06-02	59.28	59.84	58.81	59.53	833484
2020-06-03	60.57	63.84	60.08	63.43	973532
2020-06-04	62.89	64.37	61.16	64.14	853353
2020-06-05	67.67	69.99	65.72	66.17	992374
2020-06-08	67.39	69.25	67.39	68.88	890864
2020-06-09	67.12	68.21	66.30	67.58	1182263
2020-06-10	67.00	67.00	63.96	64.42	1039439
2020-06-11	60.81	62.35	60.44	60.50	745294
2020-06-12	63.23	63.23	60.65	63.20	755616
2020-06-15	60.46	63.58	60.35	63.09	1099881
2020-06-16	66.09	67.31	65.01	66.10	724052
2020-06-17	66.59	66.69	64.06	64.46	658024
2020-06-18	63.36	64.91	63.12	64.85	1335325
2020-06-19	65.68	65.75	62.45	62.53	3958295
2020-06-22	62.19	62.55	60.83	62.42	1039246
2020-06-23	63.40	63.62	61.69	62.11	867679
2020-06-24	60.79	60.99	57.23	58.89	1434987
2020-06-25	58.35	59.19	57.31	59.04	1749984
2020-06-26	58.62	59.68	57.87	57.93	1712305
2020-06-29	58.73	59.21	57.40	58.63	613379
2020-06-30	58.73	59.50	58.08	58.70	854017
2020-07-01	59.08	60.33	58.78	59.10	514946
2020-07-02	60.50	60.87	59.47	59.61	968353
2020-07-06	61.28	61.64	60.47	60.98	732927
2020-07-07	59.95	60.06	57.74	57.77	1365226
2020-07-08	57.78	58.67	57.44	57.78	603004
2020-07-09	57.47	57.92	56.00	57.04	407836
2020-07-10	57.02	58.29	57.02	57.88	502386
2020-07-13	58.37	59.32	57.20	57.93	523967
2020-07-14	57.65	58.59	57.19	57.82	461191
2020-07-15	59.00	59.29	57.56	58.18	1236609
2020-07-16	57.71	58.08	56.78	57.41	1094380
2020-07-17	57.62	58.10	57.06	57.72	746113
2020-07-20	56.25	57.23	55.65	56.49	741806
2020-07-21	57.12	58.14	56.83	56.97	595943
2020-07-22	56.47	58.40	56.47	58.21	349601
2020-07-23	57.69	58.49	57.10	57.61	1004093
2020-07-24	57.58	57.75	56.44	56.49	898143
2020-07-27	56.03	56.85	54.86	56.77	699041
2020-07-28	56.53	58.31	56.49	57.87	391085
2020-07-29	58.35	58.90	57.73	58.74	1074812
2020-07-30	57.55	58.71	56.94	58.18	1204584
2020-07-31	58.14	58.37	56.83	58.27	808893
2020-08-03	58.16	58.21	56.37	57.02	551504
2020-08-04	56.75	58.16	56.55	57.82	384763
2020-08-05	58.13	58.36	56.86	57.14	877647
2020-08-06	56.94	57.95	56.94	57.42	393853
2020-08-07	57.09	58.57	56.80	58.55	447443
2020-08-10	58.63	59.98	58.48	59.14	467895
2020-08-11	60.03	60.67	59.14	59.24	620142
2020-08-12	59.70	59.91	57.47	59.01	516794
2020-08-13	58.69	59.04	57.70	57.82	598974
2020-08-14	57.46	58.77	57.46	58.13	545067
2020-08-17	58.17	58.84	57.75	58.63	767335
2020-08-18	58.55	58.55	56.87	57.36	486465
2020-08-19	57.37	57.37	56.11	56.51	406684
2020-08-20	55.96	56.92	55.77	56.60	618879
2020-08-21	56.74	57.07	56.27	56.92	1051295
2020-08-24	57.01	58.44	56.04	58.15	546246
2020-08-25	58.23	58.81	57.82	58.78	374109
2020-08-26	58.74	58.77	57.58	57.96	312733
2020-08-27	58.25	60.53	58.25	60.08	680429
2020-08-28	60.20	60.20	59.16	59.90	421751
2020-08-31	59.73	59.82	58.20	58.52	1019122
2020-09-01	57.95	58.16	56.77	57.01	541507
2020-09-02	57.08	57.77	56.54	57.73	668441
2020-09-03	58.03	60.16	57.63	57.89	511634
2020-09-04	58.18	58.58	56.75	57.90	443263
2020-09-08	57.46	57.46	56.10	56.43	592802
2020-09-09	56.79	57.34	55.74	56.27	605658
2020-09-10	56.16	56.40	55.39	55.70	752317
2020-09-11	55.85	55.85	54.96	55.02	606869
2020-09-14	55.46	56.73	55.27	56.32	491146
2020-09-15	56.53	58.35	56.53	57.50	569236
2020-09-16	57.76	57.77	56.87	57.18	695869
2020-09-17	56.55	56.81	55.57	56.22	693110
2020-09-18	56.39	56.39	54.09	54.15	1652214
2020-09-21	53.15	53.53	51.41	52.65	1030702
2020-09-22	52.81	53.96	52.81	53.38	991841
2020-09-23	53.06	53.73	51.72	51.74	1179305
2020-09-24	51.84	52.50	51.35	51.82	906545
2020-09-25	51.45	52.50	51.20	52.17	1192987
2020-09-28	53.15	54.17	52.98	52.92	894065
2020-09-29	52.64	52.81	51.04	51.76	742304
2020-09-30	52.11	53.06	51.56	51.96	1140896
2020-10-01	52.03	52.74	51.81	52.73	1255417
2020-10-02	51.81	54.09	51.80	53.92	942897
2020-10-05	54.45	54.68	53.35	53.89	979421
2020-10-06	54.02	54.40	53.34	53.81	887030
2020-10-07	54.17	54.24	52.83	53.21	934175
2020-10-08	53.68	54.41	53.52	54.27	1184701
2020-10-09	54.79	54.86	53.29	53.94	532562
2020-10-12	53.94	54.38	53.42	54.16	535183
2020-10-13	53.69	53.95	52.16	52.68	700986
2020-10-14	52.40	53.01	52.15	52.63	1171917
2020-10-15	52.20	52.95	52.16	52.66	683049
2020-10-16	52.39	52.39	51.00	51.02	640664
2020-10-19	50.12	50.66	49.47	49.53	1318269
2020-10-20	50.35	50.61	49.34	49.37	740750
2020-10-21	49.12	49.38	48.61	49.20	708391
2020-10-22	49.21	49.88	49.11	49.62	690431
2020-10-23	49.86	50.54	49.83	50.21	612924
2020-10-26	49.65	49.92	48.50	48.78	1849934
2020-10-27	48.60	49.11	47.66	47.71	1213777
2020-10-28	46.74	47.47	46.29	46.46	2541481
2020-10-29	46.51	47.35	45.28	47.04	1279646
2020-10-30	46.88	47.59	46.42	47.08	1269990
2020-11-02	47.71	49.02	47.01	48.95	1154659
2020-11-03	49.66	50.75	49.07	50.46	973066
2020-11-04	50.47	51.39	49.73	49.84	1071939
2020-11-05	50.00	50.41	49.47	50.04	482850
2020-11-06	50.34	50.50	48.06	48.56	595244
2020-11-09	55.29	58.50	54.65	55.60	3527161
2020-11-10	55.81	59.75	55.53	59.35	2732523
2020-11-11	59.39	61.12	58.24	60.07	2173848
2020-11-12	59.30	60.23	56.81	57.57	1315642
2020-11-13	58.10	60.69	58.10	60.58	771755
2020-11-16	62.00	63.15	61.56	62.60	1468812
2020-11-17	61.80	64.48	61.03	63.91	747964
2020-11-18	64.01	64.24	62.46	62.56	789796
2020-11-19	62.07	63.27	61.56	62.72	611519
2020-11-20	62.64	63.28	61.96	63.25	831543
2020-11-23	63.87	64.51	63.25	63.51	2075867
2020-11-24	64.63	65.45	63.54	64.31	2928382
2020-11-25	64.29	64.50	63.12	63.35	687112
2020-11-27	63.37	63.49	62.31	63.10	157870
2020-11-30	62.69	63.05	60.95	61.16	580714
2020-12-01	62.07	62.86	61.57	61.74	729794
2020-12-02	61.73	62.28	61.35	61.75	951824
2020-12-03	61.90	62.74	61.65	62.14	626878
2020-12-04	62.82	64.08	62.42	63.68	887579
2020-12-07	63.43	63.58	61.71	62.06	1263690
2020-12-08	61.57	62.67	61.40	61.50	1020105
2020-12-09	61.72	61.96	60.63	61.30	1203337
2020-12-10	60.66	61.71	60.66	61.02	714199
2020-12-11	60.58	61.50	59.88	60.35	745809
2020-12-14	61.33	61.67	59.23	59.25	953330
2020-12-15	59.75	61.32	58.77	61.27	1014973
2020-12-16	61.75	61.75	60.38	60.70	696100
2020-12-17	60.89	61.01	59.82	60.18	511199
2020-12-18	60.29	60.33	56.33	56.53	2368894
2020-12-21	55.31	56.68	54.90	56.39	1095372
2020-12-22	56.47	56.68	55.79	55.89	783165
2020-12-23	56.24	56.89	55.42	55.62	710124
2020-12-24	55.85	56.63	55.03	56.63	284816
2020-12-28	56.68	57.53	56.46	57.00	509604
2020-12-29	57.09	57.50	55.53	55.42	807890
2020-12-30	55.63	56.69	55.63	56.62	517668
2020-12-31	56.49	57.66	55.71	57.40	643403
2021-01-04	57.44	57.88	55.06	55.22	734022
2021-01-05	55.32	56.30	55.24	55.81	1246752
2021-01-06	56.06	56.92	55.68	56.64	1554374
2021-01-07	57.23	57.23	55.45	56.08	1300265
2021-01-08	56.08	56.39	54.93	55.39	1146583
2021-01-11	54.52	55.38	54.26	54.67	965142
2021-01-12	54.70	56.11	54.59	56.10	1031105
2021-01-13	57.22	58.91	56.97	57.76	1981339
2021-01-14	58.36	58.83	57.52	58.59	1347637
2021-01-15	58.46	60.68	58.21	60.46	1228442
2021-01-19	60.83	61.62	60.19	60.94	1215886
2021-01-20	60.84	61.38	60.35	60.36	1641402
2021-01-21	60.03	60.42	58.34	59.41	1225580
2021-01-22	58.86	58.92	57.46	58.01	1204102
2021-01-25	58.72	58.99	57.88	57.97	1483834
2021-01-26	58.18	59.52	58.09	58.37	1249885
2021-01-27	57.82	58.59	55.94	56.50	1656470
2021-01-28	56.65	57.62	56.29	56.72	2061586
2021-01-29	56.43	58.23	55.89	56.63	2044809
2021-02-01	56.94	56.99	55.72	56.75	1522576
2021-02-02	56.75	57.86	55.80	57.52	1027198
2021-02-03	57.28	59.00	57.28	58.38	1328815
2021-02-04	58.54	59.37	57.95	58.41	1267170
2021-02-05	58.93	59.22	58.45	59.09	1494856
2021-02-08	59.35	60.08	58.91	59.91	1521840
2021-02-09	60.35	61.29	60.18	61.04	738819
2021-02-10	61.57	62.01	60.30	60.83	1011624
2021-02-11	60.79	61.22	60.13	60.93	838253
2021-02-12	60.72	61.07	59.60	60.29	677815
2021-02-16	60.70	60.89	59.20	59.52	1400723
2021-02-17	59.33	59.61	58.78	59.22	592417
2021-02-18	58.91	59.12	57.72	57.85	786345
2021-02-19	58.14	59.12	57.35	57.98	1156142
2021-02-22	58.02	60.21	57.76	59.91	610464
2021-02-23	60.32	63.44	60.05	63.41	1385360
2021-02-24	63.61	65.73	63.12	65.64	1534407
2021-02-25	65.64	66.38	64.50	64.70	3112736
2021-02-26	64.71	65.03	63.03	63.46	2531953
2021-03-01	64.70	65.28	63.75	64.53	925014
2021-03-02	64.45	64.56	63.38	63.86	913398
2021-03-03	63.90	66.10	63.82	65.63	817704
2021-03-04	65.71	66.59	63.43	64.26	951112
2021-03-05	64.85	65.46	62.98	64.52	751684
2021-03-08	65.55	68.84	64.97	68.36	1905191
2021-03-09	68.40	68.95	67.48	67.95	2658124
2021-03-10	68.28	69.11	67.55	68.83	882638
2021-03-11	68.52	69.01	67.96	68.46	1260850
2021-03-12	68.89	70.54	68.46	69.05	1643186
2021-03-15	69.09	69.98	67.62	68.90	1423827
2021-03-16	68.71	68.73	67.06	67.62	995311
2021-03-17	67.73	68.24	66.84	68.00	960679
2021-03-18	68.13	69.43	67.83	68.22	2272502
2021-03-19	68.40	68.50	66.48	66.64	1330032
2021-03-22	66.20	66.74	65.18	65.51	603374
2021-03-23	65.06	66.10	64.72	65.01	622216
2021-03-24	65.13	66.74	65.13	65.52	750034
2021-03-25	65.30	66.67	64.16	66.18	674637
2021-03-26	66.56	68.18	66.56	68.00	2463604
2021-03-29	68.08	68.55	67.09	67.44	1401947
2021-03-30	67.25	67.79	67.02	67.39	624540
2021-03-31	67.10	67.11	65.60	65.63	728357
2021-04-01	65.68	67.28	65.39	67.28	741357
2021-04-05	67.91	67.91	65.57	66.67	780835
2021-04-06	66.46	67.92	66.46	67.00	1007482
2021-04-07	67.19	67.67	66.18	67.17	657896
2021-04-08	66.49	67.21	66.30	66.80	614932
2021-04-09	66.76	67.03	66.49	66.78	481645
2021-04-12	67.74	67.74	66.57	67.46	940649
2021-04-13	67.40	67.53	66.98	67.33	593254
2021-04-14	67.53	68.42	67.34	67.53	663570
2021-04-15	67.75	68.20	66.55	67.10	805933
2021-04-16	67.48	67.78	67.02	67.44	711714
2021-04-19	67.74	68.00	67.04	67.98	747882
2021-04-20	67.65	68.55	67.65	68.00	1075902
2021-04-21	68.00	68.80	67.78	68.32	2131413
2021-04-22	68.39	68.81	67.10	67.38	909169
2021-04-23	67.52	67.61	66.43	67.03	775798
2021-04-26	67.43	68.70	67.43	68.19	1336067
2021-04-27	68.43	68.43	67.19	67.98	647437
2021-04-28	68.14	68.47	67.02	68.16	1036732
2021-04-29	68.25	68.34	67.08	68.32	1453807
2021-04-30	68.30	68.73	67.62	68.54	2728256
2021-05-03	69.20	69.34	67.89	67.92	2736961
2021-05-04	68.12	68.62	67.68	68.34	1622335
2021-05-05	68.04	67.18	66.26	66.84	821399
2021-05-06	67.27	67.59	66.36	66.94	1019666
2021-05-07	66.65	67.99	66.65	67.79	677306
2021-05-10	67.79	68.97	67.18	67.42	820573
2021-05-11	66.88	67.91	66.25	67.36	1184661
2021-05-12	67.37	67.66	65.57	65.57	933327
2021-05-13	65.44	66.75	65.34	66.24	509222
2021-05-14	66.43	66.98	66.25	66.75	336805
2021-05-17	66.56	66.93	66.22	66.60	382476
2021-05-18	66.49	67.95	66.11	67.55	584718
2021-05-19	66.99	67.10	66.10	67.02	523696
2021-05-20	67.01	68.34	66.65	68.05	526538
2021-05-21	68.26	69.27	68.06	69.01	1260089
2021-05-24	69.30	71.58	69.24	70.99	2036046
2021-05-25	70.85	71.78	69.92	70.00	1380340
2021-05-26	70.31	70.81	69.76	70.15	448179
2021-05-27	70.19	70.42	69.38	69.48	940876
2021-05-28	69.90	70.59	69.80	70.21	732015
2021-06-01	70.41	72.86	70.41	72.56	1847619
2021-06-02	73.11	73.40	72.66	72.80	1108146
2021-06-03	72.79	73.00	72.14	72.77	1027458
2021-06-04	73.04	73.04	71.81	71.95	991056
2021-06-07	71.92	72.70	71.77	72.27	1020412
2021-06-08	72.47	73.48	72.47	72.76	2001882
2021-06-09	73.17	73.25	72.52	72.61	562463
2021-06-10	72.68	73.61	72.50	73.05	957474
2021-06-11	72.96	73.35	72.52	73.34	908834
2021-06-14	73.42	73.84	73.08	73.74	1198472
2021-06-15	74.03	74.05	73.44	73.65	1211326
2021-06-16	73.63	73.68	72.37	72.39	1603570
2021-06-17	72.23	72.24	70.77	70.94	1000252
2021-06-18	70.36	71.38	70.06	70.68	1728601
2021-06-21	71.01	72.46	70.85	72.24	555224
2021-06-22	72.17	72.24	70.70	71.13	747390
2021-06-23	71.03	71.29	70.62	71.08	1204061
2021-06-24	71.23	71.40	70.63	71.20	618058
2021-06-25	71.16	72.39	71.01	72.36	1275591
2021-06-28	72.18	72.27	69.85	70.14	3020099
2021-06-29	70.18	70.81	69.74	69.83	581856
2021-06-30	69.68	70.09	69.39	69.64	900461
2021-07-01	69.79	70.59	69.39	69.78	1308085
2021-07-02	69.96	70.24	69.08	69.49	1161673
2021-07-06	69.50	69.99	68.15	69.03	1509452
2021-07-07	68.57	69.01	68.18	68.60	806608
2021-07-08	67.99	69.14	67.36	68.53	746025
2021-07-09	69.14	70.86	68.89	70.75	545055
2021-07-12	70.30	71.93	70.16	71.88	781645
2021-07-13	71.84	71.84	70.25	70.46	507679
2021-07-14	70.12	70.93	70.04	70.59	574117
2021-07-15	70.53	70.71	69.73	70.60	508670
2021-07-16	71.14	71.14	70.23	70.38	335439
2021-07-19	69.26	69.53	67.24	68.26	1176656
2021-07-20	68.38	70.76	68.27	70.17	960896
2021-07-21	70.70	71.59	70.45	70.60	866755
2021-07-22	70.22	70.42	68.95	69.01	383560
2021-07-23	69.30	69.60	68.30	69.11	512416
2021-07-26	68.92	69.75	68.70	68.99	588782
2021-07-27	68.89	69.93	68.35	69.47	574260
2021-07-28	69.72	70.17	68.55	69.38	505167
2021-07-29	69.80	71.14	69.57	69.96	399298
2021-07-30	69.95	70.87	69.17	69.27	534173
2021-08-02	69.70	71.15	67.58	67.74	857888
2021-08-03	67.70	68.06	65.75	66.38	1434769
2021-08-04	66.02	66.22	64.85	65.29	1097992
2021-08-05	65.88	66.76	65.62	66.34	957894
2021-08-06	66.61	67.42	66.61	66.89	594996
2021-08-09	66.55	66.89	65.94	66.62	555426
2021-08-10	66.69	66.69	65.85	66.18	576940
2021-08-11	66.68	67.15	66.11	67.15	434603
2021-08-12	67.31	67.31	66.16	66.56	584387
2021-08-13	66.73	67.00	66.35	66.60	704385
2021-08-16	66.68	67.30	66.16	66.43	401924
2021-08-17	66.31	66.67	65.49	66.55	661943
2021-08-18	66.23	66.40	65.21	65.37	867686
2021-08-19	65.01	66.05	64.57	65.08	487169
2021-08-20	65.27	65.29	64.21	64.98	481634
2021-08-23	65.17	65.69	64.98	65.56	441401
2021-08-24	65.61	65.83	64.91	65.52	434575
2021-08-25	65.36	66.09	64.71	65.42	599574
2021-08-26	65.52	65.65	64.86	65.06	468383
2021-08-27	65.31	66.29	65.31	66.01	555790
2021-08-30	65.88	65.88	64.80	65.46	622241
2021-08-31	65.28	66.06	65.05	65.65	622378
2021-09-01	65.82	67.47	65.69	66.85	611785
2021-09-02	67.18	67.31	66.17	66.97	646486
2021-09-03	66.83	66.83	65.54	66.58	532656
2021-09-07	66.42	66.81	65.92	66.45	591587
2021-09-08	66.18	67.44	66.18	66.88	420640
2021-09-09	66.41	66.88	65.31	65.36	395202
2021-09-10	65.43	65.47	63.60	63.62	588594
2021-09-13	64.18	65.07	63.76	64.89	1002517
2021-09-14	65.35	65.61	64.51	65.35	775124
2021-09-15	65.47	65.82	64.90	65.53	665880
2021-09-16	65.53	66.01	65.32	65.61	705868
2021-09-17	66.08	66.08	65.01	65.24	1829292
2021-09-20	64.39	65.23	64.00	64.81	554902
2021-09-21	65.36	66.46	65.36	65.93	992521
2021-09-22	66.37	68.13	66.03	67.43	1015476
2021-09-23	67.34	68.89	67.22	68.76	1086823
2021-09-24	68.76	69.38	68.46	69.00	1151734
2021-09-27	69.34	69.93	68.78	68.89	979496
2021-09-28	68.51	69.32	68.00	67.74	896337
2021-09-29	67.91	68.61	67.44	67.50	629592
2021-09-30	67.35	67.44	65.97	66.21	798975
2021-10-01	66.91	67.94	66.38	67.51	625750
2021-10-04	67.43	68.19	67.05	67.58	568639
2021-10-05	67.69	67.69	66.49	67.23	691047
2021-10-06	66.57	68.58	66.41	68.47	790677
2021-10-07	68.84	69.58	68.73	69.26	1031368
2021-10-08	69.24	69.54	68.25	68.28	518868
2021-10-11	68.47	68.70	67.89	68.11	444043
2021-10-12	68.97	69.35	68.34	69.33	534580
2021-10-13	68.98	69.32	68.50	68.94	503973
2021-10-14	69.18	69.80	69.15	69.29	627778
2021-10-15	69.73	70.23	69.41	69.70	553589
2021-10-18	69.35	69.67	68.56	68.69	413064
2021-10-19	68.90	68.90	67.98	68.54	583146
2021-10-20	68.41	70.16	68.38	70.14	511868
2021-10-21	69.97	70.37	68.76	69.47	553374
2021-10-22	69.68	70.25	69.14	69.36	358302
2021-10-25	69.32	69.45	68.63	68.98	356463
2021-10-26	69.00	69.75	68.81	69.53	472849
2021-10-27	69.58	69.58	67.38	67.67	1056436
2021-10-28	67.47	69.03	66.03	67.97	1167869
2021-10-29	67.77	68.50	67.14	67.38	842444
2021-11-01	67.60	68.86	67.38	68.66	596171
2021-11-02	69.06	69.26	67.95	68.16	600478
2021-11-03	68.25	70.23	68.14	69.78	521448
2021-11-04	70.43	70.43	68.04	68.32	464782
2021-11-05	69.34	71.23	69.34	70.90	561083
2021-11-08	70.96	71.63	70.33	71.27	466627
2021-11-09	71.08	71.70	70.80	71.60	375100
2021-11-10	71.62	72.29	70.94	71.05	377876
2021-11-11	70.88	71.56	70.05	71.54	235685
2021-11-12	71.69	71.88	71.03	71.34	317336
2021-11-15	71.52	72.53	71.20	72.47	339403
2021-11-16	72.61	72.61	70.11	70.62	536733
2021-11-17	70.20	70.51	68.57	70.38	604065
2021-11-18	70.60	71.39	70.02	71.32	366176
2021-11-19	71.35	71.40	69.42	69.62	712779
2021-11-22	69.40	70.16	68.74	69.33	548145
2021-11-23	69.92	70.27	69.23	69.24	652293
2021-11-24	69.29	69.89	68.96	69.55	664327
2021-11-26	68.00	68.53	65.08	66.24	392893
2021-11-29	66.76	66.76	64.54	65.05	865977
2021-11-30	64.43	65.22	63.79	64.53	1192149
2021-12-01	65.75	66.58	63.01	63.03	514275
2021-12-02	63.53	66.57	63.25	65.99	544900
2021-12-03	66.09	66.75	65.25	65.70	681989
2021-12-06	66.31	68.61	66.06	67.79	721591
2021-12-07	68.25	68.75	67.78	68.25	369194
2021-12-08	68.35	69.82	68.23	69.56	422565
2021-12-09	69.08	69.08	67.58	67.90	586154
2021-12-10	68.41	68.41	66.73	67.51	491781
2021-12-13	67.28	67.76	65.83	67.18	585179
2021-12-14	66.99	67.70	66.42	66.82	512622
2021-12-15	66.68	67.41	65.53	67.14	545101
2021-12-16	67.48	68.00	66.06	66.54	755040
2021-12-17	66.64	66.99	65.63	66.12	1406144
2021-12-20	65.05	65.47	63.27	64.11	1069306
2021-12-21	64.78	66.48	64.68	65.42	1436135
2021-12-22	65.82	66.47	65.61	66.31	782274
2021-12-23	66.66	66.78	65.83	66.26	470457
2021-12-27	66.24	67.52	65.62	67.10	685584
2021-12-28	66.92	67.26	66.58	67.10	489076
2021-12-29	66.83	67.23	66.20	66.62	340640
2021-12-30	66.46	67.67	66.46	66.82	423809
2021-12-31	66.85	67.24	66.44	66.46	529295
2022-01-03	66.86	68.55	66.63	68.36	603526
2022-01-04	68.94	70.85	68.94	69.92	635587
2022-01-05	69.80	70.39	68.75	68.93	834288
2022-01-06	69.73	70.88	69.00	70.48	505934
2022-01-07	70.32	72.09	70.32	71.05	814512
2022-01-10	71.42	71.52	70.18	70.81	616525
2022-01-11	70.96	70.96	69.81	70.57	747604
2022-01-12	70.30	70.56	69.51	69.61	440366
2022-01-13	69.88	71.08	69.61	70.58	380795
2022-01-14	69.97	70.16	69.05	69.91	680344
2022-01-18	69.74	69.74	68.24	68.59	447221
2022-01-19	68.78	68.78	66.89	66.91	416047
2022-01-20	67.69	67.75	65.23	65.41	955247
2022-01-21	65.40	65.78	63.83	63.96	657402
2022-01-24	62.92	63.46	60.82	63.33	696374
2022-01-25	62.22	64.05	61.35	63.27	612486
2022-01-26	64.07	64.77	62.04	62.70	641191
2022-01-27	63.26	64.06	60.89	61.25	487941
2022-01-28	61.20	63.06	60.37	63.05	579408
2022-01-31	62.32	64.00	62.14	64.00	841382
2022-02-01	65.18	67.00	64.76	66.63	1246046
2022-02-02	66.28	67.68	65.94	66.63	1047921
2022-02-03	66.39	67.22	65.61	66.42	1045773
2022-02-04	66.09	67.23	65.06	66.50	1283151
2022-02-07	66.76	67.20	66.24	66.94	726469
2022-02-08	67.30	67.62	66.01	66.52	727058
2022-02-09	67.27	67.97	66.72	67.45	366338
2022-02-10	66.61	68.53	66.33	67.10	643067
2022-02-11	67.47	69.05	67.12	67.72	868072
2022-02-14	67.70	68.76	67.23	67.76	1010995
2022-02-15	68.15	70.02	68.15	69.78	777056
2022-02-16	69.87	71.59	69.87	71.50	1076668
2022-02-17	71.38	72.45	71.23	72.02	1059270
2022-02-18	71.66	72.52	70.74	70.81	780830
2022-02-22	69.54	70.89	69.05	70.07	771746
2022-02-23	70.43	70.75	68.45	68.51	563496
2022-02-24	67.26	68.92	66.15	68.77	791281
2022-02-25	69.83	71.32	69.03	71.27	725117
2022-02-28	70.17	72.55	69.68	71.62	931210
2022-03-01	71.58	72.34	70.63	71.26	583983
2022-03-02	71.40	72.64	71.40	71.78	639937
2022-03-03	71.18	72.51	71.01	72.13	536987
2022-03-04	71.04	71.92	70.84	71.87	714660
2022-03-07	71.69	72.46	70.93	71.16	431035
2022-03-08	71.13	71.75	70.52	70.87	649564
2022-03-09	72.24	74.00	72.05	73.01	592747
2022-03-10	72.17	73.74	71.41	73.57	498742
2022-03-11	74.11	74.78	73.17	73.29	586464
2022-03-14	73.58	74.36	72.82	73.28	777563
2022-03-15	73.82	74.11	72.17	73.38	568418
2022-03-16	74.10	74.59	72.00	73.69	736615
2022-03-17	73.49	74.79	73.04	74.63	914038
2022-03-18	74.68	75.37	73.99	74.82	1107132
2022-03-21	74.81	75.52	74.05	74.46	662832
2022-03-22	75.08	75.78	74.47	75.09	642751
2022-03-23	74.92	75.08	74.24	74.50	562358
2022-03-24	74.65	75.69	73.96	75.67	471522
2022-03-25	75.94	77.42	75.72	77.42	721496
2022-03-28	77.00	77.24	76.13	77.15	1139691
2022-03-29	77.78	79.06	77.06	78.37	1138369
2022-03-30	78.15	78.25	77.25	77.83	763131
2022-03-31	77.91	78.33	76.36	76.42	723029
2022-04-01	76.78	78.16	76.60	78.04	776327
2022-04-04	77.87	77.87	76.02	76.43	462433
2022-04-05	76.16	77.01	74.15	74.22	847631
2022-04-06	73.76	74.25	73.33	73.99	690202
2022-04-07	73.60	73.60	71.36	72.70	745360
2022-04-08	72.83	73.35	72.12	72.74	437294
2022-04-11	72.68	74.09	72.66	74.02	1392991
2022-04-12	74.18	75.05	73.25	73.78	621707
2022-04-13	73.85	74.84	73.71	74.79	770064
2022-04-14	74.98	75.67	74.25	74.40	619679
2022-04-18	74.31	74.96	73.88	74.38	465703
2022-04-19	74.41	75.16	74.41	74.91	335189
2022-04-20	75.35	75.44	74.50	74.76	778201
2022-04-21	75.47	75.47	74.47	74.94	734028
2022-04-22	74.89	75.14	74.41	74.74	818906
2022-04-25	74.48	75.62	73.53	75.53	849637
2022-04-26	75.10	75.90	74.90	74.95	1433554
2022-04-27	74.92	74.96	72.92	73.09	1099385
2022-04-28	72.89	74.16	72.14	73.20	794913
2022-04-29	72.76	73.32	69.80	70.00	1138108
2022-05-02	70.30	70.81	67.77	69.25	972237
2022-05-03	69.60	71.05	68.94	70.64	542989
2022-05-04	70.65	70.76	68.87	70.63	671652
2022-05-05	70.22	70.35	66.68	67.24	1100414
2022-05-06	66.75	67.01	65.50	66.30	1029220
2022-05-09	66.09	66.09	62.03	62.37	1532411
2022-05-10	62.51	62.99	58.69	60.18	2427963
2022-05-11	60.25	61.74	59.20	59.54	1213158
2022-05-12	59.37	61.25	59.19	60.35	1091911
2022-05-13	61.01	61.74	60.05	61.38	889993
2022-05-16	61.38	61.71	60.58	60.72	519947
2022-05-17	61.05	61.94	60.63	61.82	823183
2022-05-18	61.68	61.70	58.74	59.09	1171604
2022-05-19	58.61	59.44	57.90	57.93	830113
2022-05-20	58.54	58.85	56.94	58.12	1212141
2022-05-23	58.98	60.42	58.17	59.99	1202849
2022-05-24	59.75	59.85	57.51	59.40	1309264
2022-05-25	60.09	61.27	59.76	60.73	1147154
2022-05-26	61.28	61.97	60.65	60.65	831552
2022-05-27	60.92	62.18	60.92	61.96	546357
2022-05-31	60.86	61.40	60.42	60.70	1141540
2022-06-01	60.88	60.95	58.88	59.94	584858
2022-06-02	59.52	60.69	59.37	60.60	481132
2022-06-03	60.27	60.54	59.03	59.28	442283
2022-06-06	59.59	59.74	58.86	59.06	805741
2022-06-07	58.75	60.13	58.41	60.02	792108
2022-06-08	59.50	59.50	57.51	57.73	556838
2022-06-09	57.36	57.36	54.37	54.45	919158
2022-06-10	53.72	54.62	53.23	54.38	745857
2022-06-13	52.79	53.27	50.49	50.67	744385
2022-06-14	50.84	51.13	49.17	49.58	883532
2022-06-15	50.12	52.39	49.97	51.52	1262015
2022-06-16	50.55	50.55	49.26	49.87	1027471
2022-06-17	50.14	51.88	50.14	51.68	1897866
2022-06-21	52.13	52.53	51.09	51.19	1015341
2022-06-22	50.50	51.88	50.38	51.39	967609
2022-06-23	50.81	51.98	50.27	51.60	835409
2022-06-24	52.21	54.45	51.64	54.24	1462195
2022-06-27	54.24	54.58	53.87	54.24	819077
2022-06-28	54.73	55.85	53.35	53.11	1167637
2022-06-29	52.77	53.05	51.78	52.29	857997
2022-06-30	51.42	52.84	50.73	52.33	819672
2022-07-01	52.33	54.16	52.33	53.88	615824
2022-07-05	53.00	54.80	51.74	54.67	827535
2022-07-06	54.34	54.99	53.48	53.50	747516
2022-07-07	53.93	54.33	53.72	54.01	593964
2022-07-08	53.81	54.21	52.84	52.90	466137
2022-07-11	52.77	52.95	51.07	51.53	651742
2022-07-12	51.21	52.84	51.21	52.48	878364
2022-07-13	51.90	51.90	50.34	51.15	927591
2022-07-14	50.12	50.81	49.94	50.46	1194203
2022-07-15	51.42	51.80	50.80	51.79	972745
2022-07-18	52.40	52.84	51.54	51.87	722425
2022-07-19	52.58	53.57	52.29	53.51	462098
2022-07-20	53.45	54.31	53.19	53.29	478029
2022-07-21	53.02	53.03	52.18	53.01	638915
2022-07-22	53.11	53.52	52.26	52.78	757798
2022-07-25	52.94	53.87	52.64	53.61	575014
2022-07-26	53.26	53.87	52.97	53.32	452771
2022-07-27	53.80	54.61	53.71	54.55	827228
2022-07-28	54.25	55.03	53.46	54.18	999026
2022-07-29	54.40	54.61	53.24	54.18	1020009
2022-08-01	54.05	54.08	53.34	53.54	520211
2022-08-02	53.62	53.62	52.10	52.18	696260
2022-08-03	52.46	52.73	51.91	51.92	744433
2022-08-04	52.06	52.06	50.91	51.10	635707
2022-08-05	50.87	51.74	50.55	51.52	674228
2022-08-08	51.99	53.04	51.36	51.85	659090
2022-08-09	52.02	52.18	51.32	51.70	678106
2022-08-10	52.48	53.08	52.35	52.61	744303
2022-08-11	53.01	54.30	52.87	53.33	909674
2022-08-12	53.92	54.07	53.04	53.56	522671
2022-08-15	53.50	53.50	52.97	53.11	399115
2022-08-16	52.68	53.56	52.28	53.41	573885
2022-08-17	52.73	52.73	51.67	52.05	676764
2022-08-18	51.99	52.29	51.51	51.55	619663
2022-08-19	51.33	51.41	50.67	51.12	723438
2022-08-22	50.89	50.89	49.93	49.98	832793
2022-08-23	50.10	51.19	50.10	50.70	1128596
2022-08-24	50.57	51.00	50.21	50.33	969583
2022-08-25	50.62	51.05	50.18	50.54	402027
2022-08-26	50.43	50.55	49.66	50.00	1247331
2022-08-29	49.81	50.05	48.94	48.96	578631
2022-08-30	49.03	49.42	48.49	49.04	2117836
2022-08-31	49.59	50.24	48.64	48.77	1016364
2022-09-01	48.24	48.70	47.17	47.91	889751
2022-09-02	48.72	49.51	48.58	48.68	904958
2022-09-06	48.88	48.88	47.36	48.69	793858
2022-09-07	48.62	49.46	47.71	49.45	868421
2022-09-08	49.10	50.37	49.04	50.33	579045
2022-09-09	51.22	51.43	50.31	50.53	2092256
2022-09-12	51.20	51.76	50.83	51.35	940254
2022-09-13	50.13	50.36	49.57	49.81	892005
2022-09-14	49.76	50.02	49.39	49.92	1091903
2022-09-15	49.95	50.58	49.56	49.71	763428
2022-09-16	49.50	49.77	48.89	49.69	1342707
2022-09-19	48.58	48.91	47.92	48.63	823714
2022-09-20	47.63	47.84	46.53	47.00	788099
2022-09-21	47.25	47.44	45.10	45.15	1457862
2022-09-22	45.30	45.39	43.72	44.71	1123549
2022-09-23	44.13	44.37	42.82	43.42	1082727
2022-09-26	42.58	42.90	41.56	41.63	2415263
2022-09-27	42.04	42.23	40.74	41.25	1098549
2022-09-28	41.59	43.55	41.02	42.91	1701695
2022-09-29	42.96	43.05	41.31	41.56	1031207
2022-09-30	42.21	42.53	41.56	42.11	2216612
2022-10-03	43.07	43.55	42.02	43.37	1172648
2022-10-04	44.09	44.67	43.40	43.74	908980
2022-10-05	42.64	42.75	40.36	42.00	1015948
2022-10-06	41.87	42.13	40.88	41.78	766162
2022-10-07	41.35	41.38	40.05	40.70	706966
2022-10-10	40.65	40.65	39.28	39.67	3061308
2022-10-11	39.77	40.39	39.05	39.93	992752
2022-10-12	39.95	40.67	39.44	40.41	551421
2022-10-13	39.45	41.53	38.91	41.39	910617
2022-10-14	42.30	42.41	41.31	41.55	819014
2022-10-17	42.61	43.58	42.60	43.25	1215729
2022-10-18	43.84	44.00	42.22	42.71	1147914
2022-10-19	42.10	42.66	40.83	41.17	865850
2022-10-20	41.22	42.21	40.99	41.20	793533
2022-10-21	41.16	41.42	40.52	41.02	1282273
2022-10-24	41.54	41.82	40.73	40.92	1670812
2022-10-25	41.18	43.60	41.18	43.16	1530763
2022-10-26	43.59	44.30	42.30	42.94	1894704
2022-10-27	43.44	44.50	42.41	42.47	870576
2022-10-28	42.23	43.11	41.99	42.93	853795
2022-10-31	42.38	42.87	42.00	42.74	944522
2022-11-01	43.26	43.37	42.49	42.79	510653
2022-11-02	42.36	43.75	42.02	42.74	816713
2022-11-03	42.07	42.40	41.09	41.86	1064561
2022-11-04	42.37	43.17	42.01	42.67	822219
2022-11-07	43.15	43.37	41.78	42.13	655083
2022-11-08	42.36	42.90	42.07	42.26	1193122
2022-11-09	41.97	42.02	40.82	40.90	947625
2022-11-10	42.38	43.93	42.38	43.66	1625660
2022-11-11	43.86	45.03	43.36	44.47	1029215
2022-11-14	44.16	44.21	42.74	42.76	638039
2022-11-15	43.35	43.82	42.30	42.54	1080655
2022-11-16	42.22	42.37	40.72	40.81	970486
2022-11-17	40.00	40.77	39.63	40.55	914681
2022-11-18	41.18	41.38	40.59	41.12	742452
2022-11-21	40.90	41.83	40.68	40.98	1196279
2022-11-22	41.36	41.78	40.99	41.60	703019
2022-11-23	41.17	41.68	40.87	41.27	524722
2022-11-25	41.27	42.58	41.27	42.58	300154
2022-11-28	42.19	42.47	41.01	41.13	631343
2022-11-29	41.14	42.26	40.97	41.92	746809
2022-11-30	41.89	43.25	41.28	43.22	963348
2022-12-01	43.70	44.27	42.17	42.69	1141884
2022-12-02	42.17	42.49	41.78	42.18	568455
2022-12-05	41.75	42.00	40.17	40.30	485168
2022-12-06	40.05	40.48	39.16	39.29	1109559
2022-12-07	39.00	39.11	38.02	38.25	1111615
2022-12-08	38.45	39.69	38.43	39.34	944516
2022-12-09	39.13	40.41	38.95	40.14	468039
2022-12-12	40.19	40.35	39.37	39.67	823187
2022-12-13	40.91	41.59	39.60	39.88	1511500
2022-12-14	39.62	41.44	39.62	40.89	1106357
2022-12-15	40.45	41.04	39.85	40.04	1192788
2022-12-16	39.30	39.62	38.24	39.29	1737608
2022-12-19	39.29	39.48	38.15	38.34	784841
2022-12-20	38.06	38.99	37.98	38.52	900977
2022-12-21	38.92	39.79	38.92	39.03	796121
2022-12-22	38.38	39.14	38.09	39.11	1794118
2022-12-23	39.10	39.36	38.71	39.13	314489
2022-12-27	39.15	39.73	38.78	39.47	351838
2022-12-28	39.41	39.54	37.94	37.57	563585
2022-12-29	37.87	39.03	37.66	38.80	434768
2022-12-30	38.46	38.78	38.03	38.67	401025
2023-01-03	38.49	39.40	37.57	38.27	1056706
2023-01-04	38.98	39.39	38.49	38.98	1142074
2023-01-05	38.45	38.45	37.15	37.27	673591
2023-01-06	37.34	38.19	37.29	37.97	1080029
2023-01-09	37.84	38.31	37.28	37.47	924634
2023-01-10	37.36	37.99	37.26	37.80	672656
2023-01-11	38.19	39.49	38.02	39.48	630926
2023-01-12	39.89	40.85	39.50	40.68	728102
2023-01-13	40.27	41.02	40.00	40.54	911836
2023-01-17	40.71	41.07	40.37	40.80	1013555
2023-01-18	41.06	41.35	40.00	40.37	1170200
2023-01-19	40.02	40.59	39.72	39.75	807293
2023-01-20	39.68	39.68	38.04	39.02	2091279
2023-01-23	38.89	39.43	38.33	38.67	1044904
2023-01-24	38.05	38.44	37.78	38.32	1326276
2023-01-25	38.03	39.28	37.70	39.06	962653
2023-01-26	39.30	39.55	38.70	39.13	558040
2023-01-27	39.12	41.06	39.12	40.81	977212
2023-01-30	40.29	40.80	39.79	39.85	765350
2023-01-31	39.76	41.06	39.64	41.04	878733
2023-02-01	41.08	41.33	39.71	41.00	1333003
2023-02-02	42.38	43.48	41.20	42.50	1419466
2023-02-03	41.87	42.17	40.32	40.64	895593
2023-02-06	40.04	40.28	38.98	39.65	1165099
2023-02-07	39.33	40.23	38.90	39.73	1020266
2023-02-08	39.82	40.10	39.38	39.97	762145
2023-02-09	40.25	40.50	39.24	39.43	1091884
2023-02-10	39.36	39.87	39.20	39.76	609886
2023-02-13	39.79	39.98	39.51	39.94	589435
2023-02-14	39.81	40.04	39.35	39.50	808256
2023-02-15	39.29	39.84	39.29	39.80	407258
2023-02-16	39.10	39.47	38.88	39.07	726421
2023-02-17	38.95	39.08	38.04	38.31	651960
2023-02-21	38.02	38.30	37.09	37.25	1958509
2023-02-22	37.45	37.93	36.92	37.05	846723
2023-02-23	37.25	37.46	36.63	37.19	939221
2023-02-24	36.73	36.74	36.18	36.41	727080
2023-02-27	36.93	37.02	35.95	36.07	542301
2023-02-28	36.04	36.66	35.93	36.02	1159318
2023-03-01	35.79	36.28	35.48	36.18	1247141
2023-03-02	35.95	36.55	35.50	36.41	812264
2023-03-03	36.70	37.04	36.35	36.71	880168
2023-03-06	37.06	37.34	36.65	36.69	646909
2023-03-07	36.63	36.87	35.31	35.53	913894
2023-03-08	35.43	35.94	35.13	35.72	1072651
2023-03-09	35.36	35.36	34.29	34.36	1435322
2023-03-10	34.29	34.37	30.92	31.31	2940426
2023-03-13	31.03	31.85	30.63	31.52	1980675
2023-03-14	32.32	32.51	29.85	30.43	2159441
2023-03-15	29.74	31.42	29.20	31.17	2543175
2023-03-16	30.68	31.00	29.28	30.05	2187396
2023-03-17	29.93	29.93	27.96	28.68	2789181
2023-03-20	28.81	30.08	28.79	29.32	1724292
2023-03-21	30.41	31.20	29.67	30.54	2675268
2023-03-22	30.22	30.37	28.84	28.85	1640734
2023-03-23	28.93	29.39	27.48	27.61	1995452
2023-03-24	27.33	29.35	27.03	29.26	2468555
2023-03-27	30.08	30.58	29.30	29.81	1698918
2023-03-28	29.45	30.36	29.31	30.03	871802
2023-03-29	30.88	31.56	30.52	30.87	2022810
2023-03-30	31.45	32.07	31.32	31.86	2151606
2023-03-31	32.11	32.44	31.47	32.40	1896398
2023-04-03	32.71	33.24	32.02	32.33	1087141
2023-04-04	32.51	32.55	31.60	32.15	1383625
2023-04-05	31.95	32.27	31.56	32.06	1104368
2023-04-06	32.35	32.35	31.85	32.13	781948
2023-04-10	31.70	32.24	30.64	31.42	1308104
2023-04-11	31.62	32.33	31.42	31.84	1293734
2023-04-12	32.33	32.34	30.05	30.23	1458543
2023-04-13	30.26	30.42	29.62	30.06	1605096
2023-04-14	30.41	30.87	29.35	29.62	1028183
2023-04-17	29.61	30.66	29.55	30.53	1329166
2023-04-18	30.64	30.69	29.81	30.10	853472
2023-04-19	29.72	31.42	29.65	31.37	1009941
2023-04-20	31.00	31.39	30.30	30.40	878811
2023-04-21	30.62	30.69	29.98	30.11	894512
2023-04-24	30.10	30.25	29.51	29.89	772522
2023-04-25	29.50	29.76	28.49	28.98	1375682
2023-04-26	29.22	29.80	28.82	29.07	1347272
2023-04-27	28.04	29.57	28.00	29.26	2178998
2023-04-28	29.48	30.62	28.99	29.24	1556175
2023-05-01	29.04	29.21	28.25	28.53	1416629
2023-05-02	28.30	28.52	27.16	27.56	1468987
2023-05-03	27.78	28.25	27.20	27.38	1126799
2023-05-04	27.11	28.02	26.70	27.63	1349516
2023-05-05	28.09	28.48	27.72	28.31	1020159
2023-05-08	28.32	28.50	27.62	28.05	935464
2023-05-09	27.62	28.40	27.23	28.29	1645650
2023-05-10	28.60	28.82	27.75	28.50	1407683
2023-05-11	28.07	28.41	27.67	28.21	980916
2023-05-12	28.31	28.38	27.18	27.42	1043818
2023-05-15	27.56	27.84	26.88	27.37	1452081
2023-05-16	27.28	27.28	26.03	26.06	1222674
2023-05-17	26.14	27.11	25.99	26.88	1166522
2023-05-18	26.68	27.00	26.35	26.83	1025710
2023-05-19	27.13	27.49	26.77	26.86	1380368
2023-05-22	26.97	27.73	26.59	27.48	1345370
2023-05-23	27.77	29.08	27.60	28.11	1653538
2023-05-24	28.00	28.14	26.86	27.04	1012998
2023-05-25	26.83	27.00	26.12	26.41	1357916
2023-05-26	26.53	27.05	26.33	26.91	826572
2023-05-30	26.97	27.38	26.74	27.32	1100759
2023-05-31	27.13	27.53	26.98	27.14	1322856
2023-06-01	27.20	27.20	26.37	26.75	745639
2023-06-02	27.39	28.35	27.23	27.87	1101793
2023-06-05	27.85	27.94	27.34	27.87	986486
2023-06-06	27.77	29.32	27.53	28.86	939697
2023-06-07	29.36	30.49	29.18	30.31	1585205
2023-06-08	30.16	30.17	29.30	29.69	1213407
2023-06-09	29.64	30.44	29.47	29.94	1117043
2023-06-12	29.87	30.52	29.62	29.82	553925
2023-06-13	29.99	30.82	29.60	30.52	1299534
2023-06-14	30.82	31.64	30.38	30.53	1983859
2023-06-15	30.02	31.04	30.02	30.92	1529096
2023-06-16	30.89	31.06	30.45	30.77	1492529
2023-06-20	30.60	30.60	29.73	30.25	907280
2023-06-21	29.96	30.30	29.53	30.04	937557
2023-06-22	30.18	30.18	28.73	28.86	1202332
2023-06-23	28.66	28.94	27.83	28.01	1775757
2023-06-26	28.06	30.23	27.99	30.11	1364083
2023-06-27	29.99	31.11	29.48	31.05	1437560
2023-06-28	31.05	31.05	29.79	29.55	1574014
2023-06-29	29.46	30.25	29.38	30.09	702155
2023-06-30	30.60	30.74	29.68	30.09	1145397
2023-07-03	30.07	31.29	29.85	31.12	570213
2023-07-05	30.90	31.53	30.41	30.89	966321
2023-07-06	30.11	30.55	29.81	30.53	1278401
2023-07-07	30.45	32.37	30.45	31.79	2157080
2023-07-10	31.48	32.19	31.22	31.94	1433964
2023-07-11	32.27	32.99	31.92	32.91	1170281
2023-07-12	33.56	34.05	32.69	32.75	1691253
2023-07-13	32.80	33.67	32.55	33.59	1165775
2023-07-14	33.48	33.87	33.03	33.14	795020
2023-07-17	33.14	33.37	32.59	32.69	1097561
2023-07-18	32.85	33.67	32.71	33.63	1308235
2023-07-19	33.98	34.77	33.97	34.63	1256395
2023-07-20	34.48	34.59	33.53	33.70	740684
2023-07-21	33.94	34.00	33.39	33.75	556544
2023-07-24	33.73	34.43	33.72	34.08	494986
2023-07-25	33.98	34.30	33.68	33.89	962228
2023-07-26	33.87	35.21	33.87	35.09	1004430
2023-07-27	35.12	35.67	34.70	34.85	1182944
2023-07-28	35.46	35.73	35.25	35.57	635879
2023-07-31	35.69	36.07	35.39	35.70	1214806
2023-08-01	36.17	36.42	34.11	35.14	2356464
2023-08-02	34.68	35.28	34.07	35.23	1314508
2023-08-03	35.22	36.28	34.42	36.19	1510957
2023-08-04	35.99	37.20	35.79	36.69	1570818
2023-08-07	36.74	38.21	36.74	38.09	899537
2023-08-08	36.95	37.56	36.69	37.44	869446
2023-08-09	37.32	37.32	36.15	36.41	1483299
2023-08-10	36.75	37.44	36.46	36.59	809022
2023-08-11	36.14	37.06	36.14	36.76	632752
2023-08-14	36.43	36.49	36.03	36.29	646953
2023-08-15	35.67	35.80	34.66	35.01	1292081
2023-08-16	34.90	35.15	34.48	34.66	636483
2023-08-17	34.59	35.04	34.41	34.49	782962
2023-08-18	34.08	34.76	34.01	34.65	583501
2023-08-21	34.49	34.57	33.91	34.43	542535
2023-08-22	34.71	34.78	34.14	34.17	789267
2023-08-23	34.54	35.36	34.10	35.19	681152
2023-08-24	35.02	35.93	35.02	35.25	638130
2023-08-25	35.37	35.63	34.79	34.93	593578
2023-08-28	35.16	35.96	35.07	35.62	725028
2023-08-29	35.66	36.81	35.30	36.75	828815
2023-08-30	36.68	37.04	36.32	36.89	762350
2023-08-31	36.91	37.16	36.68	36.95	1068555
2023-09-01	37.28	38.01	37.26	37.83	1049417
2023-09-05	37.42	37.86	37.22	37.24	1117488
2023-09-06	37.17	37.57	36.63	37.46	736149
2023-09-07	37.25	37.98	37.17	37.65	1194764
2023-09-08	37.70	37.78	37.15	37.46	827283
2023-09-11	37.35	37.54	36.34	36.46	1084264
2023-09-12	36.98	36.98	35.98	36.23	1282357
2023-09-13	36.27	36.35	34.88	35.24	1063545
2023-09-14	35.80	36.39	35.56	36.09	1193043
2023-09-15	35.66	36.15	35.38	35.83	2384495
2023-09-18	35.73	35.73	34.87	34.98	874391
2023-09-19	35.01	35.54	35.01	35.13	1339830
2023-09-20	35.75	36.42	35.47	35.47	1077539
2023-09-21	35.11	35.28	32.55	32.72	1914958
2023-09-22	32.86	33.14	32.12	32.53	1484850
2023-09-25	32.34	32.73	31.70	31.93	1252953
2023-09-26	31.55	32.04	30.89	31.18	1164791
2023-09-27	31.40	31.85	30.70	30.61	1358890
2023-09-28	30.71	31.79	30.69	31.40	927138
2023-09-29	31.86	32.19	31.39	31.61	930588
2023-10-02	31.49	31.82	30.81	31.04	1169558
2023-10-03	30.69	30.69	29.22	29.74	1581508
2023-10-04	29.96	30.25	29.47	30.06	897444
2023-10-05	29.98	30.17	29.31	29.78	1025740
2023-10-06	29.48	29.56	28.11	29.25	1202697
2023-10-09	28.92	29.91	28.92	29.72	642709
2023-10-10	29.80	30.34	29.64	30.13	763940
2023-10-11	30.48	31.01	30.31	30.94	960360
2023-10-12	30.94	31.04	29.70	30.15	724944
2023-10-13	31.10	31.56	29.65	29.90	1103227
2023-10-16	30.25	31.04	29.94	30.89	991622
2023-10-17	30.47	31.50	30.47	31.11	976560
2023-10-18	30.56	30.71	30.15	30.19	720636
2023-10-19	29.74	30.35	28.99	29.16	1269662
2023-10-20	29.25	29.59	28.94	28.99	841386
2023-10-23	28.63	28.79	28.18	28.24	938980
2023-10-24	28.60	28.93	28.26	28.60	778799
2023-10-25	28.20	28.39	27.23	27.40	1020466
2023-10-26	27.69	28.20	26.78	27.84	1550038
2023-10-27	28.08	28.23	27.51	27.62	983448
2023-10-30	28.09	28.70	27.54	28.47	998984
2023-10-31	28.82	28.99	28.16	28.58	916607
2023-11-01	28.47	28.96	28.08	28.47	1030869
2023-11-02	29.44	30.56	29.27	30.36	1046511
2023-11-03	31.22	32.15	31.22	31.50	1087639
2023-11-06	31.25	31.47	30.86	31.24	933340
2023-11-07	31.07	31.27	29.92	29.96	1040931
2023-11-08	30.12	30.16	29.40	29.83	710765
2023-11-09	30.08	30.11	28.01	28.38	1194859
2023-11-10	28.61	28.64	28.05	28.53	949800
2023-11-13	28.05	28.20	27.39	28.01	1058421
2023-11-14	29.85	32.09	29.66	31.57	1103129
2023-11-15	31.42	32.86	31.42	31.86	1018230
2023-11-16	31.73	32.05	30.68	30.73	756623
2023-11-17	31.19	31.23	30.57	30.93	731697
2023-11-20	30.92	31.03	30.43	30.97	734953
2023-11-21	30.48	30.86	29.98	30.28	456211
2023-11-22	30.71	30.71	30.14	30.31	449872
2023-11-24	30.34	30.40	29.88	30.18	205469
2023-11-27	30.12	30.67	29.72	30.45	934604
2023-11-28	30.32	32.16	29.88	32.14	1553895
2023-11-29	32.60	34.01	32.60	33.31	2231414
2023-11-30	33.32	33.76	32.73	32.98	1567950
2023-12-01	33.07	35.62	32.71	35.41	1691442
2023-12-04	35.19	36.13	35.17	35.99	1074231
2023-12-05	35.59	35.76	34.99	35.75	1482665
2023-12-06	36.34	37.46	36.34	36.59	1692267
2023-12-07	36.53	38.60	36.53	38.59	2549931
2023-12-08	38.22	38.61	37.76	38.59	1881680
2023-12-11	38.44	38.60	38.01	38.17	778483
2023-12-12	38.15	38.15	37.52	37.56	1314264
2023-12-13	37.66	40.26	37.24	39.67	1638515
2023-12-14	40.85	43.37	40.85	43.00	2116907
2023-12-15	42.71	42.99	40.98	40.99	3328541
2023-12-18	41.17	41.50	40.21	40.53	1013972
2023-12-19	40.90	41.22	40.61	40.93	1161543
2023-12-20	40.97	42.63	40.91	40.92	1168058
2023-12-21	41.57	41.83	40.50	41.03	664915
2023-12-22	41.43	41.93	40.52	40.81	460371
2023-12-26	41.04	41.53	40.78	41.40	531955
2023-12-27	41.35	41.47	40.58	40.21	657222
2023-12-28	39.96	40.97	39.82	40.93	738698
2023-12-29	40.49	40.79	39.84	39.84	938591
2024-01-02	39.90	41.23	39.86	40.73	623945
2024-01-03	39.81	39.81	38.55	38.71	991606
2024-01-04	38.60	39.57	38.29	39.39	762461
2024-01-05	38.82	40.54	38.59	40.26	2114798
2024-01-08	40.20	41.23	40.08	41.03	1209029
2024-01-09	40.54	41.36	40.23	41.15	1325691
2024-01-10	41.25	42.20	41.23	41.54	1304693
2024-01-11	41.29	41.74	40.29	40.50	1710463
2024-01-12	41.28	41.54	40.20	40.41	1468276
2024-01-16	39.88	40.14	39.28	39.58	1003081
2024-01-17	38.58	39.00	37.55	38.28	1130002
2024-01-18	38.37	38.47	37.39	37.57	955143
2024-01-19	37.83	38.99	37.28	38.91	1141588
2024-01-22	39.20	39.51	38.92	39.36	1126701
2024-01-23	39.80	40.10	38.69	38.94	814416
2024-01-24	39.86	39.86	38.37	38.66	871978
2024-01-25	39.44	39.73	38.69	38.91	1077684
2024-01-26	39.10	39.41	38.75	38.93	741296
2024-01-29	38.93	39.62	38.63	39.48	738355
2024-01-30	39.09	39.21	37.86	38.00	997286
2024-01-31	37.82	38.00	35.59	35.76	2166908
2024-02-01	35.82	35.82	33.73	35.20	3242551
2024-02-02	34.49	35.23	33.93	34.88	1944709
2024-02-05	34.13	34.81	33.88	34.42	1324866
2024-02-06	33.56	34.28	32.97	33.94	2408708
2024-02-07	34.01	34.68	33.15	34.31	1580097
2024-02-08	34.21	35.17	34.17	34.97	960651
2024-02-09	34.93	35.27	34.36	34.72	1087808
2024-02-12	35.03	36.13	35.02	35.67	1022917
2024-02-13	33.86	34.60	32.69	33.28	1420725
2024-02-14	33.88	34.25	33.54	33.96	1211128
2024-02-15	34.46	35.97	34.41	35.96	869401
2024-02-16	35.23	36.48	34.78	36.26	814760
2024-02-20	35.81	36.25	35.45	36.17	1197670
2024-02-21	35.82	36.31	35.70	36.22	939859
2024-02-22	36.22	36.79	35.91	36.44	1245875
2024-02-23	36.45	36.47	35.84	35.86	617311
2024-02-26	35.69	36.10	35.13	35.30	623276
2024-02-27	35.82	36.08	35.48	35.82	646380
2024-02-28	35.38	36.70	35.34	36.10	981772
2024-02-29	36.70	38.31	36.52	37.89	2399106
2024-03-01	37.56	37.82	36.57	36.69	1779216
2024-03-04	36.73	37.69	36.25	37.18	1009452
2024-03-05	36.73	37.74	36.57	36.86	1517325
2024-03-06	37.46	37.46	35.73	36.02	959276
2024-03-07	36.31	36.60	36.07	36.37	564165
2024-03-08	36.76	37.32	36.30	36.32	780048
2024-03-11	36.12	36.55	35.50	35.52	895769
2024-03-12	35.37	35.71	34.70	35.31	792452
2024-03-13	35.37	35.99	35.26	35.29	536855
2024-03-14	35.02	35.02	33.96	34.38	849423
2024-03-15	34.16	35.16	34.16	34.67	2399124
2024-03-18	34.81	35.06	34.45	34.96	707818
2024-03-19	34.74	35.20	34.66	35.14	826707
2024-03-20	34.97	36.27	34.73	36.18	801996
2024-03-21	36.61	37.75	36.38	37.49	1713458
2024-03-22	37.49	38.01	35.62	35.76	1036105
2024-03-25	35.76	36.39	35.76	36.26	1304072
2024-03-26	36.53	36.55	35.64	35.16	1223464
2024-03-27	35.56	36.17	35.47	36.12	1178939
2024-03-28	36.38	36.96	36.15	36.43	951103
2024-04-01	36.58	36.58	35.03	35.16	939484
2024-04-02	34.65	34.72	34.08	34.70	830333
2024-04-03	34.45	35.16	34.32	34.71	819973
2024-04-04	35.18	35.45	34.00	34.10	666695
2024-04-05	33.79	34.36	33.49	34.14	799007
2024-04-08	34.50	35.03	34.44	34.94	564227
2024-04-09	35.07	35.97	35.07	35.87	840407
2024-04-10	34.37	34.53	32.97	33.24	716251
2024-04-11	33.46	34.01	33.19	33.99	1036927
2024-04-12	33.87	33.87	33.18	33.47	883702
2024-04-15	33.72	33.82	32.77	32.95	869235
2024-04-16	32.56	32.90	31.90	32.39	892278
2024-04-17	32.50	32.93	32.36	32.40	715707
2024-04-18	32.65	32.99	32.32	32.67	671434
2024-04-19	32.67	33.16	32.67	33.09	917621
2024-04-22	33.10	33.58	32.87	33.42	636343
2024-04-23	33.40	34.33	33.32	33.73	589168
2024-04-24	33.42	33.75	33.14	33.71	723457
2024-04-25	33.11	33.35	32.67	33.23	713154
2024-04-26	33.35	33.93	33.14	33.14	799966
2024-04-29	33.57	34.42	33.57	34.39	949936
2024-04-30	34.01	34.52	33.79	33.80	984413
2024-05-01	33.67	34.32	33.09	33.22	1246918
2024-05-02	33.75	34.33	32.95	34.27	1048121
2024-05-03	35.00	36.10	33.58	33.93	1459902
2024-05-06	34.51	34.72	34.03	34.25	1017114
2024-05-07	34.62	34.72	33.87	33.94	1016377
2024-05-08	33.62	33.66	33.26	33.43	777505
2024-05-09	33.66	34.45	33.45	34.45	827184
2024-05-10	34.59	34.59	33.70	34.02	571327
2024-05-13	34.34	34.74	34.20	34.44	497275
2024-05-14	34.92	35.32	34.63	35.27	927188
2024-05-15	36.11	36.16	35.21	35.34	949133
2024-05-16	35.27	35.44	34.63	34.75	626724
2024-05-17	34.85	35.06	34.35	34.42	890917
2024-05-20	34.45	34.62	33.63	33.78	952848
2024-05-21	33.62	34.36	33.45	34.11	1094019
2024-05-22	33.90	34.20	33.40	33.69	623067
2024-05-23	33.79	33.79	32.16	32.50	1305804
2024-05-24	32.79	33.02	32.40	32.50	702520
2024-05-28	32.82	33.04	32.08	32.35	1129466
2024-05-29	31.77	32.19	31.12	32.08	1365507
2024-05-30	32.23	32.85	31.94	32.68	1218562
2024-05-31	32.97	33.69	32.68	33.53	1107080
2024-06-03	33.83	33.93	33.12	33.63	1108377
2024-06-04	33.47	34.08	33.24	33.45	655213
2024-06-05	33.50	33.54	32.69	32.75	1051332
2024-06-06	32.50	32.88	32.39	32.60	1091589
2024-06-07	31.81	32.29	31.48	31.57	871735
2024-06-10	31.12	31.71	30.78	31.43	1363993
2024-06-11	31.00	31.42	30.92	31.17	1281974
2024-06-12	32.49	33.73	31.60	31.88	1516485
2024-06-13	31.91	32.20	31.36	31.63	1429427
2024-06-14	31.16	31.91	31.16	31.82	999427
2024-06-17	31.77	31.88	31.35	31.65	481499
2024-06-18	31.65	32.11	31.54	31.93	1015697
2024-06-20	31.77	32.19	31.65	31.66	634204
2024-06-21	31.74	31.83	31.51	31.58	1785588
2024-06-24	31.75	32.41	31.71	32.13	739420
2024-06-25	31.94	32.36	31.42	31.50	838207
2024-06-26	31.15	31.40	31.05	31.36	776706
2024-06-27	30.96	31.39	30.78	30.79	834587
2024-06-28	31.18	31.34	30.71	31.17	2061281
2024-07-01	31.13	31.53	30.75	31.27	758280
2024-07-02	31.19	31.96	31.16	31.84	757475
2024-07-03	32.04	32.61	32.00	32.38	518146
2024-07-05	32.22	32.31	31.14	31.24	1622497
2024-07-08	31.55	31.96	31.46	31.74	753983
2024-07-09	31.72	32.22	31.58	32.07	922062
2024-07-10	32.27	32.37	31.84	32.30	660923
2024-07-11	33.43	34.56	33.22	34.19	1233786
2024-07-12	34.63	35.57	34.51	35.26	1609896
2024-07-15	35.59	36.14	35.23	35.76	1136167
2024-07-16	35.99	36.23	35.79	36.12	959612
2024-07-17	35.87	36.74	35.72	35.90	874031
2024-07-18	35.77	36.66	34.90	35.04	812412
2024-07-19	34.87	35.02	34.25	34.55	503966
2024-07-22	34.51	35.29	34.28	35.13	669209
2024-07-23	35.00	36.08	34.66	36.05	858560
2024-07-24	35.96	36.20	34.52	34.53	1167027
2024-07-25	34.58	35.82	34.40	35.17	936564
2024-07-26	35.32	36.31	35.19	36.00	1059371
2024-07-29	36.09	36.69	35.85	36.57	910386
2024-07-30	36.85	36.98	35.97	36.95	754490
2024-07-31	36.88	37.97	36.30	36.97	1644057
2024-08-01	37.64	37.99	34.92	35.25	1581487
2024-08-02	34.50	34.80	33.45	33.80	1225624
2024-08-05	32.24	33.84	31.54	33.00	1484744
2024-08-06	33.17	34.56	32.97	33.83	744053
2024-08-07	34.40	34.57	32.99	33.12	1102352
2024-08-08	33.34	33.50	32.92	33.20	830505
2024-08-09	33.33	33.90	32.89	33.53	657258
2024-08-12	33.40	33.40	32.53	32.75	872584
2024-08-13	33.08	33.34	32.67	33.26	840599
2024-08-14	33.52	33.61	32.98	33.06	590996
2024-08-15	33.63	33.88	33.05	33.60	892764
2024-08-16	33.51	33.73	33.16	33.63	899638
2024-08-19	33.65	34.42	33.56	34.36	601916
2024-08-20	34.10	34.42	33.79	33.97	779639
2024-08-21	34.10	34.49	33.75	34.49	889013
2024-08-22	34.42	34.68	34.09	34.51	564574
2024-08-23	34.80	36.52	34.62	36.31	833043
2024-08-26	36.77	37.01	36.30	36.38	1435842
2024-08-27	36.06	36.55	35.50	36.54	1150322
2024-08-28	36.30	36.56	35.96	36.10	827320
2024-08-29	36.10	36.39	35.79	36.29	724128
2024-08-30	36.64	36.85	35.91	36.27	1240481
2024-09-03	35.93	36.19	34.92	35.24	725408
2024-09-04	35.11	35.94	34.92	35.24	587847
2024-09-05	35.61	35.89	35.07	35.17	746273
2024-09-06	35.39	35.42	34.67	34.82	556429
2024-09-09	34.65	35.02	34.25	34.54	782983
2024-09-10	34.64	34.72	33.91	34.30	690243
2024-09-11	34.17	34.76	33.78	34.72	579398
2024-09-12	34.85	35.60	34.62	35.18	739213
2024-09-13	35.71	36.82	35.63	36.59	883123
2024-09-16	36.88	38.00	36.40	37.94	1007279
2024-09-17	38.21	38.77	38.01	38.46	2084491
2024-09-18	38.62	40.87	38.39	39.99	2796716
2024-09-19	40.89	41.23	39.96	40.79	2944838
2024-09-20	40.50	40.88	39.97	39.99	2848105
2024-09-23	40.23	40.49	39.83	39.95	1066009
2024-09-24	39.88	40.21	39.64	39.71	1485968
2024-09-25	39.70	39.75	38.57	38.80	964342
2024-09-26	39.40	39.40	37.88	38.82	1018305
2024-09-27	39.40	39.40	38.66	38.55	1009806
2024-09-30	38.40	39.05	38.34	38.70	1151936
2024-10-01	38.58	38.58	37.82	38.27	954154
2024-10-02	38.02	38.32	37.79	37.85	649957
2024-10-03	37.69	37.92	37.39	37.67	611395
2024-10-04	37.91	38.35	37.59	38.22	577091
2024-10-07	37.92	38.19	37.46	37.77	591211
2024-10-08	37.97	38.09	37.19	37.57	762889
2024-10-09	37.57	37.78	37.20	37.51	683969
2024-10-10	37.31	38.24	37.31	38.05	950651
2024-10-11	38.26	38.89	38.14	38.88	801271
2024-10-14	38.70	39.77	38.58	39.51	1052819
2024-10-15	39.57	41.23	39.57	40.12	1127579
2024-10-16	40.58	41.57	40.50	41.38	1131175
2024-10-17	41.15	42.92	41.15	42.78	2408639
2024-10-18	42.67	43.78	42.50	43.56	1452311
2024-10-21	43.33	43.48	42.14	42.18	1618358
2024-10-22	42.18	42.56	41.79	42.00	880569
2024-10-23	42.00	42.27	41.31	41.46	1203326
2024-10-24	41.61	42.11	41.53	41.68	786713
2024-10-25	41.88	42.02	41.31	41.42	1141154
2024-10-28	41.88	42.26	41.59	41.62	930258
2024-10-29	43.14	43.14	40.75	41.28	1891140
2024-10-30	41.37	41.53	40.59	40.77	1441742
2024-10-31	40.48	41.01	40.16	40.22	1314640
2024-11-01	40.58	40.87	38.85	38.89	1175119
2024-11-04	38.95	39.58	38.86	39.28	1530650
2024-11-05	39.06	40.02	38.96	39.60	988509
2024-11-06	40.07	41.00	39.77	40.42	1507175
2024-11-07	40.25	41.22	40.17	41.00	634604
2024-11-08	41.04	41.62	40.74	41.54	688925
2024-11-11	41.54	42.10	41.26	41.33	729297
2024-11-12	40.91	41.37	39.61	39.81	769876
2024-11-13	40.29	40.92	39.80	39.93	772100
2024-11-14	39.91	40.09	39.12	39.40	1041626
2024-11-15	39.51	39.51	38.40	38.80	1160661
2024-11-18	38.55	38.88	38.33	38.46	1220774
2024-11-19	38.20	38.57	37.83	38.47	1177304
2024-11-20	38.15	38.81	38.08	38.73	644023
2024-11-21	39.05	40.20	39.01	39.74	762967
2024-11-22	39.88	40.96	39.88	40.65	963432
2024-11-25	41.33	42.65	41.24	42.02	1396062
2024-11-26	42.04	42.48	41.38	42.41	1390740
2024-11-27	42.61	43.42	41.93	42.05	1608724
2024-11-29	42.11	42.41	41.44	41.53	669168
2024-12-02	41.51	41.72	40.57	41.11	966379
2024-12-03	41.20	41.31	40.05	40.44	624888
2024-12-04	40.42	40.95	40.42	40.60	977546
2024-12-05	40.63	40.79	40.14	40.30	1123700
2024-12-06	40.61	40.71	39.97	40.19	677209
2024-12-09	40.45	41.85	40.41	41.59	909064
2024-12-10	41.48	42.00	40.61	40.66	931145
2024-12-11	41.09	41.30	40.52	40.93	878134
2024-12-12	40.79	41.92	40.67	41.28	1168241
2024-12-13	41.35	41.89	40.92	41.75	1128389
2024-12-16	41.57	42.55	41.50	42.11	1264680
2024-12-17	41.81	42.36	41.67	42.03	928986
2024-12-18	42.10	42.32	38.39	38.41	1423149
2024-12-19	38.68	39.68	38.60	38.91	2393241
2024-12-20	39.49	41.57	39.49	40.50	3442257
2024-12-23	40.35	40.87	39.69	40.77	1241581
2024-12-24	41.03	41.88	40.54	41.88	455739
2024-12-26	41.49	42.33	41.43	41.96	723204
2024-12-27	41.70	42.35	40.95	41.08	708791
2024-12-30	40.91	40.91	40.19	39.96	820971
2024-12-31	40.51	40.95	39.99	40.45	978217
2025-01-02	39.88	40.59	39.64	39.85	1011281
2025-01-03	40.12	40.77	40.07	40.63	692775
2025-01-06	40.67	40.74	39.51	39.53	655502
2025-01-07	39.46	39.98	37.75	37.99	1154207
2025-01-08	37.64	37.73	36.74	37.07	1267070
2025-01-10	36.07	36.26	35.27	35.54	1380339
2025-01-13	35.52	36.22	34.97	36.09	1003179
2025-01-14	36.29	37.27	36.29	37.17	786698
2025-01-15	38.71	38.95	37.71	37.85	1136000
2025-01-16	37.74	38.47	37.66	38.26	668910
2025-01-17	38.70	39.50	38.53	38.96	1081933
2025-01-21	39.25	39.73	39.03	39.19	792565
2025-01-22	39.02	39.37	38.23	38.26	999402
2025-01-23	38.16	38.26	37.42	37.83	918689
2025-01-24	37.73	39.08	37.54	38.85	1301201
2025-01-27	38.48	39.98	38.48	39.70	1005840
2025-01-28	39.35	39.94	38.98	39.30	1102061
2025-01-29	39.15	39.15	37.24	37.28	2408441
2025-01-30	37.68	39.62	37.59	38.89	1775124
2025-01-31	38.89	39.14	38.39	39.02	1479278
2025-02-03	37.67	38.15	37.29	37.53	1214529
2025-02-04	37.35	37.58	36.71	37.14	1532345
2025-02-05	37.53	37.61	36.16	36.78	1865383
2025-02-06	37.16	37.51	36.75	37.17	3041918
2025-02-07	37.17	37.44	36.41	37.25	1509361
2025-02-10	37.31	37.43	36.71	36.79	1747420
2025-02-11	36.29	37.86	35.56	35.82	3575834
2025-02-12	35.00	35.32	34.43	35.02	2271692
2025-02-13	35.20	35.64	34.76	35.40	1420657
2025-02-14	35.70	36.20	34.76	34.91	1493224
2025-02-18	34.73	34.90	34.03	34.72	1508880
2025-02-19	34.34	34.76	33.77	34.11	1421747
2025-02-20	34.15	34.20	33.29	33.48	1725565
2025-02-21	33.76	33.88	32.29	32.78	2199815
2025-02-24	33.02	33.48	32.61	33.27	1342339
2025-02-25	33.38	34.63	33.38	34.06	1505192
2025-02-26	34.33	35.17	34.14	34.54	1138927
2025-02-27	35.25	36.13	34.93	35.55	1395723
2025-02-28	35.58	35.94	35.42	35.70	1717512
2025-03-03	35.77	36.07	34.36	34.69	996768
2025-03-04	34.27	34.71	33.34	34.02	1598087
2025-03-05	33.88	34.40	33.08	34.00	1513252
2025-03-06	33.57	33.78	32.99	33.03	1418509
2025-03-07	33.17	33.51	32.51	33.32	1162311
2025-03-10	33.06	33.72	32.91	33.17	2271091
2025-03-11	33.19	33.27	32.17	32.47	2665343
2025-03-12	32.65	33.23	32.37	32.93	3593746
2025-03-13	32.97	33.52	31.95	32.02	1730084
2025-03-14	32.42	33.19	32.11	33.18	1624029
2025-03-17	33.22	34.53	33.20	34.32	1510576
2025-03-18	34.03	34.52	33.83	34.16	1168951
2025-03-19	34.04	34.83	34.02	34.60	1312288
2025-03-20	34.25	34.80	34.25	34.56	1209763
2025-03-21	34.30	34.75	34.09	34.37	2255867
2025-03-24	34.82	35.32	34.60	35.01	1891540
2025-03-25	35.08	35.49	34.49	35.07	1658049
2025-03-26	35.18	35.46	34.23	34.51	1796681
2025-03-27	34.45	34.78	34.10	34.23	976840
2025-03-28	33.96	34.33	32.98	32.71	1690894
2025-03-31	32.41	32.98	32.30	32.76	2016074
2025-04-01	32.92	32.92	31.88	32.86	1822177
2025-04-02	32.34	33.38	32.21	33.30	1111182
2025-04-03	32.45	32.46	30.50	30.56	2035329
2025-04-04	29.81	30.42	28.54	30.00	2659727
2025-04-07	28.94	30.98	27.80	29.39	3268164
2025-04-08	30.11	30.62	27.86	28.32	1895690
2025-04-09	27.75	31.04	27.07	30.90	3491058
2025-04-10	29.99	30.16	28.29	29.33	1451881
2025-04-11	29.01	29.82	27.97	29.76	1871284
2025-04-14	30.41	31.34	30.13	30.94	2451084
2025-04-15	30.94	31.56	30.75	31.37	1557856
2025-04-16	31.51	32.09	30.96	31.23	1933564
2025-04-17	31.51	32.17	31.40	31.79	1532300
2025-04-21	31.35	31.56	30.88	31.20	1127661
2025-04-22	31.68	32.38	31.50	32.14	1381863
2025-04-23	33.36	33.74	32.35	32.52	1300511
2025-04-24	32.43	32.73	32.11	32.59	1329892
2025-04-25	32.44	32.64	32.11	32.37	590354
2025-04-28	32.28	32.79	32.18	32.68	775528
2025-04-29	32.47	32.61	31.70	31.78	915014
2025-04-30	31.17	31.62	30.55	31.51	1495673
2025-05-01	31.80	32.47	31.23	31.96	1469757
2025-05-02	32.33	32.79	32.22	32.42	983314
2025-05-05	32.08	32.50	31.80	31.88	1079529
2025-05-06	30.90	31.44	30.15	30.81	1700679
2025-05-07	31.08	31.27	30.66	30.83	1213650
2025-05-08	31.19	31.48	30.63	31.13	799760
2025-05-09	31.05	31.73	30.92	31.63	1009080
2025-05-12	32.59	32.93	32.22	32.38	914256
2025-05-13	32.49	32.74	31.66	31.74	1230936
2025-05-14	31.66	31.96	31.28	31.53	1156422
2025-05-15	31.41	32.53	31.41	32.50	1131045
2025-05-16	32.36	32.99	32.15	32.85	1012921
2025-05-19	32.26	33.07	32.18	32.97	886249
2025-05-20	32.74	33.15	32.69	32.75	937482
2025-05-21	32.45	32.73	31.51	31.52	1152311
2025-05-22	31.50	31.80	31.21	31.51	1185486
2025-05-23	31.15	31.50	31.08	31.27	1290614
2025-05-27	31.88	32.70	31.44	32.46	1164154
2025-05-28	32.35	32.65	32.16	32.39	1129499
2025-05-29	32.67	33.09	32.42	32.89	1199395
2025-05-30	32.70	32.74	32.01	32.20	1184916
2025-06-02	32.00	32.42	31.37	32.26	1027929
2025-06-03	32.35	33.30	31.95	33.17	1078176
2025-06-04	33.26	33.86	32.98	33.59	1557744
2025-06-05	33.48	34.25	33.30	34.15	1192001
2025-06-06	34.64	35.34	34.57	34.92	1893754
2025-06-09	35.25	35.53	34.86	34.97	1510849
2025-06-10	35.18	35.97	34.66	35.54	1786336
2025-06-11	35.89	36.27	35.58	35.65	1518701
2025-06-12	35.41	36.01	35.26	35.95	1094004
2025-06-13	35.66	35.89	34.89	35.22	1057058
2025-06-16	35.63	36.27	35.35	35.57	1129952
2025-06-17	35.41	35.54	34.80	35.01	966061
2025-06-18	35.02	35.60	34.86	35.04	952489
2025-06-20	35.23	35.43	34.89	35.08	1428577
2025-06-23	35.06	35.46	34.12	35.00	1182904
2025-06-24	35.17	35.33	34.66	34.78	1091187
2025-06-25	34.35	35.03	33.67	34.12	1441073
2025-06-26	34.42	34.75	34.24	34.60	1067385
2025-06-27	34.83	35.23	34.35	34.79	1230845

Explore More About KRC

Coins representing dividend payouts and trends

KRC Dividend History

Discover Kilroy Realty Corp'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

KRC Stock Split History

Discover Kilroy Realty Corp'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

KRC Historical Prices

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

Web Analytics