Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Lamar Advertising Co (LAMR) Historical Prices: Free Download & Interactive Data Table 2025

LAMR Historical Prices

Summary

Key Stock Metrics

99.84

(April 9, 2025)

52-Week Low

139.88

(October 16, 2024)

52-Week High

139.88

(October 16, 2024)

All-Time High

120.60

(September 25, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-08-02	13.00	13.50	12.33	13.50	5576571
1996-08-05	13.17	13.83	13.17	13.50	757161
1996-08-06	13.17	13.83	13.17	13.42	405279
1996-08-07	13.33	14.00	13.33	13.75	172941
1996-08-08	14.00	14.17	13.33	13.67	279285
1996-08-09	13.67	14.67	13.67	14.33	127044
1996-08-12	14.17	15.00	14.17	14.67	191839
1996-08-13	15.17	15.17	14.33	14.50	322633
1996-08-14	14.67	16.33	14.00	15.83	541923
1996-08-15	16.00	17.17	15.83	17.00	552721
1996-08-16	16.83	18.33	16.83	17.83	516723
1996-08-19	18.33	18.33	17.83	18.17	385180
1996-08-20	18.00	18.33	15.67	16.67	676765
1996-08-21	16.67	17.83	16.67	17.67	250186
1996-08-22	18.00	18.00	17.33	17.67	198439
1996-08-23	17.50	17.50	17.00	17.00	166791
1996-08-26	17.00	17.50	15.50	16.08	404079
1996-08-27	16.17	16.83	16.17	16.67	353832
1996-08-28	17.33	19.17	16.83	18.83	744262
1996-08-29	19.17	19.50	18.50	18.83	131692
1996-08-30	18.50	19.17	18.50	18.67	125844
1996-09-03	18.00	19.33	18.00	19.33	189741
1996-09-04	19.50	20.42	19.17	20.17	296535
1996-09-05	20.00	20.67	20.00	20.17	279135
1996-09-06	20.00	20.33	20.00	20.00	93744
1996-09-09	19.83	20.33	19.83	19.83	24298
1996-09-10	19.83	20.67	19.83	20.58	88195
1996-09-11	20.17	20.67	20.17	20.33	38997
1996-09-12	21.00	21.33	20.33	20.67	147742
1996-09-13	20.67	21.33	20.67	21.33	166491
1996-09-16	21.33	21.33	20.67	20.67	109344
1996-09-17	20.67	21.33	20.67	20.75	94644
1996-09-18	21.00	21.33	20.67	20.67	19498
1996-09-19	20.67	22.50	20.67	22.50	157641
1996-09-20	21.83	24.33	21.83	24.25	287385
1996-09-23	23.67	25.33	23.67	25.25	135592
1996-09-24	25.17	25.17	24.50	24.83	655317
1996-09-25	25.00	25.83	25.00	25.67	170841
1996-09-26	26.00	26.33	25.50	26.33	173091
1996-09-27	26.33	27.17	26.17	27.17	125694
1996-09-30	27.17	27.67	26.83	27.67	86395
1996-10-01	27.17	28.33	26.50	26.58	156741
1996-10-02	26.83	26.83	22.83	24.17	1183590
1996-10-03	24.00	24.17	23.67	23.67	90894
1996-10-04	23.67	24.83	23.67	24.75	188991
1996-10-07	24.67	26.00	24.33	25.67	588420
1996-10-08	26.00	26.00	24.58	24.67	99294
1996-10-09	25.17	25.17	23.67	23.67	122694
1996-10-10	23.67	24.17	23.17	23.17	40347
1996-10-11	23.67	23.67	23.17	23.33	230538
1996-10-14	23.17	23.50	23.17	23.33	77695
1996-10-15	23.17	24.50	23.17	24.00	246588
1996-10-16	24.33	24.50	23.75	24.50	584970
1996-10-17	24.50	24.50	24.00	24.33	15448
1996-10-18	24.50	25.17	24.00	25.17	68547
1996-10-21	25.17	25.17	23.33	23.83	101694
1996-10-22	23.50	24.00	22.00	22.00	361032
1996-10-23	22.17	23.08	20.83	20.83	311983
1996-10-24	20.67	21.33	19.67	20.17	108594
1996-10-25	20.17	20.17	19.83	19.83	606870
1996-10-28	19.83	20.17	18.00	18.33	98994
1996-10-29	18.17	19.17	17.00	17.67	601020
1996-10-30	17.50	18.83	17.50	18.58	140842
1996-10-31	18.83	18.83	18.00	18.33	305535
1996-11-01	18.00	18.67	18.00	18.33	45447
1996-11-04	18.50	18.50	18.00	18.04	20998
1996-11-05	18.50	18.50	17.00	17.33	52647
1996-11-06	17.50	17.50	17.00	17.50	30297
1996-11-07	16.67	17.00	16.00	16.50	155091
1996-11-08	16.50	17.33	16.50	17.00	103194
1996-11-11	16.83	17.33	15.83	16.08	202639
1996-11-12	15.83	16.50	15.83	16.33	90444
1996-11-13	15.83	16.33	15.83	16.17	315583
1996-11-14	16.00	17.50	16.00	17.50	249288
1996-11-15	17.50	17.83	16.67	17.00	58197
1996-11-18	17.00	18.00	16.83	17.58	99744
1996-11-19	17.83	18.17	17.50	17.67	132442
1996-11-20	17.83	17.83	17.33	17.33	23698
1996-11-21	17.83	17.83	15.33	16.17	109044
1996-11-22	15.33	15.67	15.25	15.58	2316783
1996-11-25	15.58	15.83	15.58	15.58	666267
1996-11-26	15.58	15.83	15.42	15.50	358932
1996-11-27	15.50	15.83	15.50	15.50	102294
1996-11-29	15.50	15.83	15.50	15.50	34647
1996-12-02	15.50	17.08	15.50	16.92	218088
1996-12-03	17.00	17.00	16.33	16.33	157641
1996-12-04	16.33	16.67	16.00	16.33	169191
1996-12-05	16.00	16.50	16.00	16.50	40647
1996-12-06	15.33	16.33	15.33	15.83	142342
1996-12-09	15.83	17.17	15.83	16.83	661467
1996-12-10	17.00	18.17	16.67	17.67	317683
1996-12-11	17.33	17.50	16.83	17.25	112494
1996-12-12	17.50	17.50	17.00	17.00	186141
1996-12-13	17.00	17.50	17.00	17.00	124644
1996-12-16	16.83	17.83	16.83	17.38	287385
1996-12-17	17.17	17.67	16.83	16.83	182991
1996-12-18	17.00	17.00	16.67	16.67	31347
1996-12-19	17.00	17.00	16.67	16.67	17098
1996-12-20	16.67	17.00	16.50	16.67	32547
1996-12-23	16.33	16.50	16.17	16.42	157191
1996-12-24	16.17	16.50	16.17	16.33	24598
1996-12-26	16.00	16.33	16.00	16.00	3750
1996-12-27	16.00	16.50	15.00	15.83	291135
1996-12-30	15.50	15.83	15.50	15.50	195739
1996-12-31	16.17	16.17	15.50	16.17	39747
1997-01-02	16.17	16.50	16.00	16.00	56547
1997-01-03	16.00	17.00	16.00	16.50	91944
1997-01-06	17.00	17.00	16.50	17.00	22948
1997-01-07	17.00	17.00	16.17	16.67	65247
1997-01-08	16.83	17.08	16.33	16.33	133042
1997-01-09	16.33	16.67	15.92	16.17	143992
1997-01-10	16.17	16.33	16.17	16.33	13348
1997-01-13	16.50	16.67	16.17	16.67	58647
1997-01-14	17.00	17.00	16.00	16.33	126294
1997-01-15	16.00	16.33	15.67	16.17	256936
1997-01-16	15.83	16.33	15.75	15.92	559771
1997-01-17	16.33	16.50	15.83	16.17	67647
1997-01-20	16.17	16.33	15.83	16.08	11548
1997-01-21	16.00	17.00	16.00	16.50	336582
1997-01-22	16.50	16.83	16.17	16.17	31347
1997-01-23	16.17	16.50	16.00	16.00	31497
1997-01-24	16.00	16.50	14.50	15.83	103644
1997-01-27	15.83	16.00	15.42	16.00	33147
1997-01-28	15.67	17.00	15.67	16.75	98544
1997-01-29	16.50	16.83	16.33	16.83	62547
1997-01-30	16.33	16.83	16.17	16.67	59397
1997-01-31	16.67	16.67	15.92	16.33	18748
1997-02-03	16.33	16.33	14.50	14.83	130942
1997-02-04	14.83	15.50	14.67	15.00	70045
1997-02-05	16.00	16.00	15.00	15.33	27598
1997-02-06	15.50	15.50	14.83	15.33	17548
1997-02-07	15.33	16.00	15.33	16.00	284985
1997-02-10	15.83	16.83	14.83	15.33	126294
1997-02-11	15.17	15.50	14.33	14.50	41547
1997-02-12	14.67	15.00	14.00	14.67	66147
1997-02-13	14.83	15.50	14.50	15.50	47697
1997-02-14	15.67	15.83	15.33	15.83	51147
1997-02-18	15.50	15.67	15.00	15.33	12748
1997-02-19	15.00	15.33	15.00	15.33	8700
1997-02-20	15.17	15.33	15.00	15.00	29848
1997-02-21	14.67	15.00	13.33	13.33	63447
1997-02-24	13.33	13.67	12.88	13.00	68697
1997-02-25	13.17	13.33	12.67	13.17	84595
1997-02-26	13.17	13.67	12.50	12.83	108594
1997-02-27	12.50	13.00	12.50	12.83	278535
1997-02-28	12.83	12.83	12.00	12.33	542073
1997-03-03	12.00	12.50	11.83	12.33	233538
1997-03-04	12.33	12.67	12.33	12.67	121494
1997-03-05	12.67	13.00	12.67	12.83	263986
1997-03-06	13.00	13.67	13.00	13.33	122394
1997-03-07	13.67	14.33	13.67	14.17	79045
1997-03-10	14.17	15.33	14.17	14.67	78295
1997-03-11	14.83	14.83	14.67	14.83	24598
1997-03-12	15.00	15.00	14.33	14.67	22048
1997-03-13	14.67	14.67	14.33	14.33	4500
1997-03-14	14.33	14.83	14.33	14.83	24898
1997-03-17	14.83	14.83	13.67	14.00	46347
1997-03-18	14.50	14.67	14.17	14.42	22348
1997-03-19	14.17	14.33	14.04	14.25	29848
1997-03-20	14.00	14.33	13.67	13.75	29698
1997-03-21	13.50	13.67	13.25	13.25	19948
1997-03-24	13.25	13.50	13.25	13.50	11398
1997-03-25	13.25	13.50	13.17	13.17	10498
1997-03-26	13.33	14.17	13.00	13.67	168141
1997-03-27	13.50	13.83	13.25	13.25	44847
1997-03-31	13.50	13.50	13.17	13.50	32547
1997-04-01	13.33	13.50	13.17	13.25	51897
1997-04-02	13.25	13.50	13.17	13.17	24298
1997-04-03	13.50	13.50	13.17	13.17	26548
1997-04-04	13.50	13.50	13.17	13.50	34647
1997-04-07	13.50	13.50	13.17	13.17	3900
1997-04-08	13.17	13.50	13.17	13.17	9600
1997-04-09	13.50	13.67	13.17	13.67	77845
1997-04-10	13.67	13.83	13.33	13.67	169641
1997-04-11	13.75	13.75	13.33	13.33	43797
1997-04-14	13.83	14.08	13.33	14.00	276135
1997-04-15	13.83	14.25	13.83	14.17	93594
1997-04-16	14.00	14.00	12.42	12.42	105894
1997-04-17	13.00	13.00	11.83	12.25	334932
1997-04-18	12.33	12.33	11.83	11.83	221238
1997-04-21	11.83	12.17	10.75	10.83	107394
1997-04-22	10.67	11.17	10.67	11.17	127944
1997-04-23	11.33	11.33	10.83	11.17	160641
1997-04-24	11.17	11.50	11.00	11.17	175941
1997-04-25	11.50	12.33	11.17	12.33	177441
1997-04-28	12.33	13.25	12.08	12.33	133792
1997-04-29	12.33	12.75	12.25	12.50	136342
1997-04-30	12.50	13.67	12.25	13.17	82345
1997-05-01	13.08	14.50	13.08	13.83	137092
1997-05-02	14.33	14.33	13.67	14.25	380680
1997-05-05	14.17	14.17	13.67	13.83	239538
1997-05-06	13.83	15.00	13.83	14.83	440377
1997-05-07	15.00	15.00	14.67	14.92	330582
1997-05-08	14.67	14.92	14.67	14.67	44547
1997-05-09	14.83	14.92	14.17	14.33	16798
1997-05-12	14.67	14.67	14.17	14.17	13198
1997-05-13	14.17	14.50	13.00	13.17	112644
1997-05-14	13.17	14.00	13.17	13.67	102744
1997-05-15	13.67	14.00	13.67	13.67	274185
1997-05-16	13.67	14.50	13.33	14.17	147742
1997-05-19	14.25	14.50	14.17	14.50	52347
1997-05-20	14.50	14.50	14.17	14.17	75745
1997-05-21	14.33	14.67	14.17	14.50	295035
1997-05-22	14.67	14.83	14.33	14.33	92394
1997-05-23	14.83	16.17	14.50	16.00	435727
1997-05-27	15.50	16.83	15.50	16.17	138892
1997-05-28	16.17	16.17	15.92	15.92	29998
1997-05-29	15.92	16.17	15.92	16.00	56847
1997-05-30	16.00	16.83	16.00	16.83	167541
1997-06-02	16.42	16.83	16.33	16.50	115194
1997-06-03	16.83	17.33	16.50	16.50	181341
1997-06-04	16.50	16.67	15.83	16.17	109044
1997-06-05	16.00	16.08	15.67	15.83	79495
1997-06-06	15.67	15.67	15.17	15.50	131542
1997-06-09	15.83	16.92	15.67	16.25	780711
1997-06-10	16.25	16.67	16.17	16.58	241638
1997-06-11	16.33	16.92	16.33	16.92	324433
1997-06-12	16.92	18.42	16.67	18.17	479976
1997-06-13	18.75	19.08	17.83	17.83	150441
1997-06-16	17.83	18.04	16.50	16.83	56247
1997-06-17	16.67	16.67	16.00	16.00	36597
1997-06-18	16.50	16.50	15.67	15.67	153441
1997-06-19	15.58	16.00	15.08	15.08	86545
1997-06-20	15.67	15.67	14.67	15.00	98244
1997-06-23	14.67	16.33	14.67	15.67	301935
1997-06-24	15.92	16.25	14.50	16.00	306885
1997-06-25	16.25	16.33	15.92	16.33	149842
1997-06-26	16.17	16.33	16.00	16.33	43947
1997-06-27	16.00	16.33	16.00	16.25	39747
1997-06-30	16.33	17.83	16.17	17.00	356832
1997-07-01	17.00	17.42	16.92	17.33	88795
1997-07-02	17.33	17.50	17.08	17.33	35847
1997-07-03	17.17	17.83	17.17	17.83	24448
1997-07-07	17.83	17.83	17.17	17.17	79645
1997-07-08	17.33	17.50	17.00	17.25	197839
1997-07-09	17.67	18.58	17.50	18.42	251236
1997-07-10	18.33	18.33	18.17	18.33	49047
1997-07-11	18.33	18.33	18.17	18.17	14098
1997-07-14	18.33	19.25	18.17	18.58	173091
1997-07-15	18.33	18.83	18.33	18.67	116994
1997-07-16	18.83	20.83	18.83	20.42	483876
1997-07-17	20.33	20.33	19.00	19.00	143392
1997-07-18	18.83	18.92	17.79	18.00	404679
1997-07-21	18.00	18.00	17.83	17.83	21598
1997-07-22	17.83	18.42	17.83	18.25	15898
1997-07-23	18.17	18.17	17.83	17.83	113244
1997-07-24	18.00	18.00	17.83	17.96	26398
1997-07-25	17.83	17.96	17.83	17.83	15748
1997-07-28	17.83	17.92	17.83	17.88	55347
1997-07-29	17.83	18.33	17.83	18.08	68097
1997-07-30	18.08	18.67	18.08	18.17	80995
1997-07-31	18.33	18.67	18.00	18.63	73345
1997-08-01	18.67	18.83	18.33	18.42	60447
1997-08-04	18.33	18.58	18.17	18.17	24448
1997-08-05	18.67	19.17	18.33	18.83	154641
1997-08-06	18.75	18.79	18.33	18.50	37347
1997-08-07	18.42	18.50	17.75	17.83	45747
1997-08-08	17.75	18.08	17.42	17.58	62547
1997-08-11	17.42	17.75	17.08	17.08	80845
1997-08-12	17.08	17.67	17.08	17.08	106044
1997-08-13	17.08	17.17	16.00	16.58	114444
1997-08-14	16.83	16.83	16.17	16.50	161991
1997-08-15	16.42	16.83	16.42	16.83	22348
1997-08-18	16.50	17.33	16.50	16.83	84445
1997-08-19	17.33	17.67	17.17	17.50	42297
1997-08-20	17.50	17.58	17.33	17.33	257236
1997-08-21	17.33	17.50	16.92	17.00	97644
1997-08-22	16.75	17.00	16.50	17.00	19798
1997-08-25	16.75	16.96	16.67	16.96	19498
1997-08-26	16.50	16.83	15.83	16.75	157641
1997-08-27	16.83	18.25	16.58	18.17	308535
1997-08-28	18.25	18.50	17.83	18.50	74245
1997-08-29	18.17	18.17	17.42	17.83	62547
1997-09-02	17.75	17.92	17.63	17.92	5100
1997-09-03	17.83	17.92	17.67	17.92	21748
1997-09-04	17.92	17.92	17.83	17.83	16198
1997-09-05	17.92	17.92	17.42	17.67	28048
1997-09-08	17.67	18.08	17.67	18.08	49347
1997-09-09	17.92	18.67	17.83	18.67	235338
1997-09-10	18.00	18.83	18.00	18.75	3893055
1997-09-11	18.83	19.83	18.33	19.79	611968
1997-09-12	19.67	20.33	19.58	20.25	304935
1997-09-15	20.25	21.33	19.92	21.00	651567
1997-09-16	20.83	21.25	20.17	20.33	933252
1997-09-17	20.17	20.42	20.00	20.00	74845
1997-09-18	20.00	20.25	20.00	20.17	59397
1997-09-19	20.00	20.75	20.00	20.75	121044
1997-09-22	20.80	20.83	20.33	20.33	76195
1997-09-23	20.75	20.75	20.33	20.42	89395
1997-09-24	20.33	20.75	20.33	20.50	272535
1997-09-25	20.33	20.50	20.25	20.42	75895
1997-09-26	20.42	20.42	20.00	20.17	207739
1997-09-29	20.00	20.17	20.00	20.08	159141
1997-09-30	20.33	20.50	20.00	20.42	56997
1997-10-01	20.33	20.50	20.25	20.25	60447
1997-10-02	20.17	20.33	20.17	20.33	162591
1997-10-03	20.29	20.42	20.00	20.33	133642
1997-10-06	20.00	20.33	19.50	19.83	241338
1997-10-07	19.50	19.92	19.50	19.71	52797
1997-10-08	19.75	19.75	19.50	19.58	42897
1997-10-09	19.33	20.42	19.33	20.08	133792
1997-10-10	20.33	20.92	20.00	20.92	145942
1997-10-13	20.67	20.75	20.33	20.42	180141
1997-10-14	20.33	20.67	20.17	20.33	58347
1997-10-15	20.00	20.08	20.00	20.00	14398
1997-10-16	19.83	20.08	19.67	19.88	53697
1997-10-17	19.67	19.92	19.00	19.08	217338
1997-10-20	19.00	19.17	18.92	19.00	205939
1997-10-21	19.33	19.67	19.33	19.63	31047
1997-10-22	19.33	20.25	19.33	20.25	75295
1997-10-23	19.67	21.00	19.33	20.67	112194
1997-10-24	21.00	21.08	20.17	20.75	154341
1997-10-27	20.42	20.67	18.83	18.92	100194
1997-10-28	17.83	19.17	17.67	18.83	209689
1997-10-29	21.33	21.83	19.83	21.83	455826
1997-10-30	21.00	23.00	20.83	22.83	663117
1997-10-31	22.33	22.83	22.33	22.58	254686
1997-11-03	22.67	22.83	22.17	22.33	444127
1997-11-04	22.33	23.00	22.33	22.92	121494
1997-11-05	23.00	23.00	22.50	22.63	144142
1997-11-06	22.50	22.67	22.50	22.67	17248
1997-11-07	22.17	22.50	21.17	21.42	66597
1997-11-10	21.83	22.00	21.83	22.00	31197
1997-11-11	21.92	22.00	21.50	21.58	23398
1997-11-12	21.33	21.50	20.38	20.83	3775161
1997-11-13	20.50	20.67	19.67	20.00	260836
1997-11-14	20.33	20.50	20.00	20.42	93294
1997-11-17	20.17	20.83	20.17	20.67	523023
1997-11-18	20.67	20.67	20.00	20.08	24448
1997-11-19	20.21	20.88	20.13	20.67	569071
1997-11-20	21.00	21.00	20.50	20.83	216288
1997-11-21	20.33	21.00	20.33	20.58	30597
1997-11-24	20.38	20.83	20.33	20.83	65547
1997-11-25	20.33	20.33	20.00	20.08	74245
1997-11-26	20.25	20.25	20.00	20.08	52947
1997-11-28	20.33	20.50	20.17	20.50	19498
1997-12-01	20.67	21.00	20.17	20.92	62547
1997-12-02	20.67	20.79	20.17	20.58	28498
1997-12-03	20.25	20.58	20.25	20.58	55647
1997-12-04	20.25	21.83	20.25	21.83	379030
1997-12-05	21.92	23.17	21.88	22.75	232038
1997-12-08	22.67	23.75	22.67	23.67	217338
1997-12-09	23.42	24.67	23.42	24.25	172641
1997-12-10	24.17	24.67	24.00	24.04	146242
1997-12-11	23.83	24.00	23.67	23.92	123294
1997-12-12	23.83	24.50	23.67	24.25	103794
1997-12-15	24.67	24.96	24.33	24.42	159741
1997-12-16	24.33	24.83	24.33	24.50	96444
1997-12-17	24.42	25.67	24.42	25.33	260086
1997-12-18	25.08	25.33	24.83	24.83	177891
1997-12-19	25.00	25.50	24.50	25.42	155391
1997-12-22	25.50	26.58	25.50	26.58	680665
1997-12-23	26.25	26.67	25.83	25.83	483576
1997-12-24	25.79	25.92	25.71	25.71	28198
1997-12-26	25.92	26.00	25.92	26.00	1350
1997-12-29	26.00	27.17	25.67	26.58	251386
1997-12-30	26.50	26.81	26.00	26.58	219138
1997-12-31	26.25	26.75	26.17	26.50	115644
1998-01-02	26.50	27.00	26.00	26.17	134242
1998-01-05	25.67	25.67	25.25	25.50	109044
1998-01-06	25.08	25.53	24.75	25.50	129744
1998-01-07	25.17	25.33	24.42	24.75	75595
1998-01-08	24.92	25.92	24.83	25.75	274335
1998-01-09	25.83	26.00	25.50	25.83	337482
1998-01-12	25.50	26.75	25.50	26.58	477426
1998-01-13	26.83	27.00	26.50	26.92	88345
1998-01-14	27.00	27.67	26.42	27.33	329383
1998-01-15	27.42	27.67	27.25	27.67	136342
1998-01-16	27.75	27.92	27.42	27.67	111594
1998-01-20	27.58	29.08	27.25	29.00	595320
1998-01-21	28.58	29.00	28.50	28.83	146992
1998-01-22	28.50	29.08	28.50	28.75	144442
1998-01-23	28.54	28.54	27.67	28.00	240438
1998-01-26	27.92	28.25	27.42	27.54	72895
1998-01-27	27.50	28.25	27.17	28.00	109194
1998-01-28	28.00	28.17	27.42	27.58	191989
1998-01-29	27.67	27.67	27.25	27.42	44547
1998-01-30	27.42	27.50	27.25	27.38	27598
1998-02-02	27.50	28.67	27.17	28.67	360132
1998-02-03	28.67	29.67	28.33	29.67	468426
1998-02-04	29.25	29.83	28.67	28.88	234888
1998-02-05	29.79	30.58	29.79	30.25	162441
1998-02-06	30.21	30.42	29.00	29.67	238338
1998-02-09	29.50	31.58	29.46	31.50	425229
1998-02-10	31.25	35.17	31.25	33.59	1692364
1998-02-11	33.84	34.67	33.08	33.17	776661
1998-02-12	32.58	33.17	30.67	32.75	809209
1998-02-13	32.50	33.42	32.50	33.25	291135
1998-02-17	33.25	33.59	33.00	33.59	186291
1998-02-18	33.25	35.34	33.25	35.17	270285
1998-02-19	35.00	35.34	33.79	33.96	105294
1998-02-20	33.84	34.25	33.34	33.67	52197
1998-02-23	33.25	33.50	32.50	33.34	144442
1998-02-24	32.83	33.67	32.58	33.17	74695
1998-02-25	33.67	33.84	33.21	33.84	67347
1998-02-26	33.84	33.84	33.25	33.25	51747
1998-02-27	33.75	33.75	33.17	33.63	44547
1998-03-02	33.75	34.00	33.00	33.13	115400
1998-03-03	33.38	33.38	32.00	32.50	58700
1998-03-04	32.50	35.75	31.88	34.88	416400
1998-03-05	34.00	38.50	33.75	35.13	402600
1998-03-06	36.13	37.00	34.88	36.50	119400
1998-03-09	35.50	37.00	35.25	35.50	65600
1998-03-10	35.50	37.25	35.50	37.25	117600
1998-03-11	37.00	37.38	36.50	36.88	38200
1998-03-12	37.25	37.25	35.06	35.50	64300
1998-03-13	35.75	36.75	35.63	36.63	57400
1998-03-16	36.00	36.38	36.00	36.00	266000
1998-03-17	37.50	38.00	36.25	36.88	298000
1998-03-18	37.06	37.50	36.88	37.50	177400
1998-03-19	37.50	37.50	37.00	37.25	54700
1998-03-20	37.69	37.75	35.13	35.50	81100
1998-03-23	34.88	35.50	33.75	35.50	86700
1998-03-24	35.25	36.13	35.25	35.88	41600
1998-03-25	35.50	35.50	33.63	34.13	61400
1998-03-26	33.75	34.75	33.25	33.63	66200
1998-03-27	34.25	34.50	33.75	34.25	48700
1998-03-30	34.63	34.63	32.00	33.25	97100
1998-03-31	32.75	35.13	32.75	35.00	86500
1998-04-01	34.56	35.38	33.88	33.88	118900
1998-04-02	34.25	34.38	33.63	34.00	42800
1998-04-03	34.38	35.25	33.50	34.81	118100
1998-04-06	34.75	36.00	34.75	35.13	129700
1998-04-07	35.00	35.00	34.06	34.13	79600
1998-04-08	34.13	34.13	33.00	33.88	190900
1998-04-09	33.75	33.88	33.63	33.75	26700
1998-04-13	34.00	34.50	33.00	33.00	70900
1998-04-14	32.88	33.31	32.38	32.56	303500
1998-04-15	32.50	33.50	32.50	33.38	304300
1998-04-16	33.25	34.25	33.25	34.00	151100
1998-04-17	34.00	35.38	33.88	35.25	199200
1998-04-20	35.25	36.50	34.63	36.00	252200
1998-04-21	36.13	36.38	35.75	36.13	88100
1998-04-22	36.13	36.25	35.75	35.75	54400
1998-04-23	36.25	36.75	34.38	34.44	293300
1998-04-24	34.38	35.00	33.38	33.38	184700
1998-04-27	32.88	33.25	30.38	32.00	227500
1998-04-28	32.50	33.25	32.38	33.25	265200
1998-04-29	33.25	35.00	33.25	34.63	139400
1998-04-30	35.00	35.44	34.13	34.50	67500
1998-05-01	35.00	35.00	33.75	33.88	29700
1998-05-04	34.25	36.50	34.25	36.00	62200
1998-05-05	35.25	35.38	34.00	34.19	60400
1998-05-06	34.75	34.88	34.13	34.88	15900
1998-05-07	34.88	34.88	33.88	34.34	70700
1998-05-08	33.88	34.50	33.75	34.13	51000
1998-05-11	34.13	34.13	33.38	33.38	60000
1998-05-12	33.75	34.00	33.13	34.00	211800
1998-05-13	34.00	34.25	33.25	33.63	100500
1998-05-14	33.50	33.50	33.13	33.25	158000
1998-05-15	33.25	33.38	32.00	32.38	83500
1998-05-18	32.13	32.13	30.63	31.38	86900
1998-05-19	31.75	31.75	30.50	31.00	108600
1998-05-20	31.25	31.25	30.63	30.75	51200
1998-05-21	30.75	31.25	30.75	30.91	149500
1998-05-22	30.75	32.25	30.75	32.00	103500
1998-05-26	32.00	33.63	32.00	33.63	181700
1998-05-27	31.63	32.75	31.50	32.38	165000
1998-05-28	32.13	32.59	31.88	32.22	178100
1998-05-29	32.50	33.00	31.75	31.75	78500
1998-06-01	31.50	31.75	30.25	30.75	75000
1998-06-02	30.75	31.63	30.44	31.50	89200
1998-06-03	31.38	31.38	30.75	30.88	91900
1998-06-04	30.88	31.00	29.69	29.88	154200
1998-06-05	29.25	33.00	29.25	33.00	2441900
1998-06-08	32.75	33.63	31.25	33.13	885000
1998-06-09	32.88	34.25	32.88	33.25	272500
1998-06-10	33.25	33.25	32.25	32.75	229700
1998-06-11	32.63	32.75	31.63	32.25	291000
1998-06-12	31.88	35.00	31.88	34.50	327700
1998-06-15	33.75	34.50	33.25	33.91	268500
1998-06-16	33.63	34.25	33.38	33.88	213700
1998-06-17	33.88	36.50	33.88	35.75	378100
1998-06-18	35.38	35.50	34.88	35.13	120400
1998-06-19	35.13	35.50	34.88	35.19	109200
1998-06-22	34.88	35.25	34.75	35.13	447200
1998-06-23	34.88	35.31	34.88	35.13	332500
1998-06-24	35.06	35.44	35.00	35.38	274600
1998-06-25	35.25	35.50	34.88	34.94	387100
1998-06-26	34.94	35.06	34.75	34.75	243800
1998-06-29	34.75	35.63	34.75	35.50	218600
1998-06-30	35.19	35.88	34.00	35.88	1628200
1998-07-01	35.63	37.50	35.50	37.50	291300
1998-07-02	37.13	37.25	35.63	36.25	739200
1998-07-06	36.06	37.88	36.00	37.75	382600
1998-07-07	37.25	38.63	37.25	38.00	187700
1998-07-08	38.75	39.13	38.25	38.50	192200
1998-07-09	39.00	40.25	38.63	39.69	455600
1998-07-10	40.00	40.00	38.13	38.38	169300
1998-07-13	38.75	39.75	38.25	39.13	169600
1998-07-14	39.38	39.38	38.88	39.19	312800
1998-07-15	38.88	39.13	38.88	39.13	96900
1998-07-16	38.88	39.56	38.88	39.56	195100
1998-07-17	39.63	41.50	39.13	40.69	217800
1998-07-20	40.13	40.50	40.00	40.19	37600
1998-07-21	40.13	40.75	39.13	39.25	190800
1998-07-22	39.88	39.88	38.25	38.63	258900
1998-07-23	38.00	38.50	36.50	37.31	188500
1998-07-24	37.25	37.50	36.38	37.00	83400
1998-07-27	36.63	37.63	36.50	36.88	75800
1998-07-28	36.50	37.25	36.50	36.50	67300
1998-07-29	36.56	37.25	36.50	37.25	54600
1998-07-30	37.63	38.44	37.50	38.00	117300
1998-07-31	38.25	39.00	37.75	38.06	153400
1998-08-03	37.63	38.38	37.13	37.38	148400
1998-08-04	38.00	38.00	35.50	35.75	256100
1998-08-05	35.50	36.63	33.75	36.63	239000
1998-08-06	35.81	38.25	35.75	37.75	157600
1998-08-07	37.50	38.50	37.13	37.25	181600
1998-08-10	37.75	37.75	35.88	36.00	229600
1998-08-11	35.50	36.25	34.00	35.63	261900
1998-08-12	35.50	37.75	35.50	37.00	309700
1998-08-13	36.75	36.75	34.81	35.38	143500
1998-08-14	36.50	36.50	34.25	34.88	74300
1998-08-17	34.31	35.88	34.31	35.00	84900
1998-08-18	35.13	36.75	35.13	36.25	126700
1998-08-19	36.50	37.13	36.38	37.00	272300
1998-08-20	37.00	37.00	36.38	36.63	121300
1998-08-21	36.25	36.38	33.13	33.75	165000
1998-08-24	34.13	34.50	32.56	33.56	156000
1998-08-25	33.88	36.31	33.88	35.88	360000
1998-08-26	35.50	36.00	34.25	35.88	178100
1998-08-27	34.88	36.06	32.63	33.00	617500
1998-08-28	33.00	35.63	31.63	35.25	443900
1998-08-31	34.50	34.56	32.25	32.50	241000
1998-09-01	32.88	32.88	30.19	30.25	472100
1998-09-02	30.25	31.50	30.25	30.88	338700
1998-09-03	30.75	31.13	30.13	30.19	207800
1998-09-04	30.13	30.25	27.00	27.38	216300
1998-09-08	28.38	30.50	28.38	30.38	437600
1998-09-09	29.75	29.75	28.75	29.25	100100
1998-09-10	28.38	28.38	26.00	27.50	552900
1998-09-11	27.75	28.75	26.50	26.75	161200
1998-09-14	26.75	27.63	26.13	26.44	212000
1998-09-15	26.38	26.50	25.63	26.50	134800
1998-09-16	26.50	29.75	26.31	28.63	231600
1998-09-17	27.50	29.88	27.38	27.81	247300
1998-09-18	28.00	28.19	27.50	27.50	132700
1998-09-21	27.00	27.00	25.75	26.25	238700
1998-09-22	26.38	26.69	24.50	25.00	292500
1998-09-23	25.00	28.50	24.50	28.38	340800
1998-09-24	28.63	28.63	27.63	28.38	305800
1998-09-25	27.88	29.63	27.88	29.25	223400
1998-09-28	29.25	29.63	29.00	29.13	33600
1998-09-29	29.38	30.00	28.25	29.75	113400
1998-09-30	29.50	30.00	27.75	28.00	221900
1998-10-01	26.94	27.25	26.13	26.69	102000
1998-10-02	26.50	26.50	24.56	25.38	145100
1998-10-05	25.00	25.00	22.38	23.38	221700
1998-10-06	24.00	24.00	20.88	21.38	271600
1998-10-07	20.50	21.50	19.38	20.75	359900
1998-10-08	20.25	20.88	19.25	19.63	386700
1998-10-09	20.88	20.88	19.56	20.06	178400
1998-10-12	21.00	23.50	21.00	23.31	265400
1998-10-13	23.00	23.13	22.00	22.50	420100
1998-10-14	22.19	25.38	22.19	25.00	205700
1998-10-15	25.25	27.50	25.25	27.25	640700
1998-10-16	27.75	29.88	27.63	29.13	473800
1998-10-19	29.38	31.25	29.00	30.00	354300
1998-10-20	30.38	32.50	30.38	30.94	259800
1998-10-21	30.75	30.75	29.69	29.81	355300
1998-10-22	29.75	30.63	29.63	30.63	257800
1998-10-23	30.38	30.50	29.50	29.53	36000
1998-10-26	29.38	30.13	29.13	29.75	50000
1998-10-27	30.50	32.00	30.00	30.88	202500
1998-10-28	31.00	31.38	30.50	30.63	172100
1998-10-29	31.00	31.25	30.38	30.63	34700
1998-10-30	30.88	31.63	30.38	31.22	217100
1998-11-02	31.38	33.00	31.38	32.84	76900
1998-11-03	33.13	33.50	31.88	33.50	110500
1998-11-04	33.75	34.25	33.00	34.25	417600
1998-11-05	33.75	35.00	33.75	34.75	79300
1998-11-06	34.75	35.56	34.50	35.50	129700
1998-11-09	35.25	37.25	35.00	37.19	142300
1998-11-10	36.50	38.25	36.50	37.31	522300
1998-11-11	37.25	37.44	35.50	35.50	261100
1998-11-12	35.50	35.63	34.00	34.38	203200
1998-11-13	34.50	35.63	33.75	35.06	183600
1998-11-16	34.44	36.00	34.44	35.88	76800
1998-11-17	35.38	36.50	34.88	36.38	107100
1998-11-18	35.88	36.63	35.88	36.56	129300
1998-11-19	36.25	37.25	35.25	35.38	557600
1998-11-20	36.00	36.00	34.50	35.13	93200
1998-11-23	34.88	35.38	34.88	35.06	36900
1998-11-24	35.00	35.16	34.38	34.63	72500
1998-11-25	34.50	34.88	34.25	34.50	55500
1998-11-27	34.56	34.88	34.25	34.50	45700
1998-11-30	34.75	35.00	34.25	34.25	112600
1998-12-01	34.75	34.75	33.75	34.38	102800
1998-12-02	34.13	34.13	31.50	32.38	362600
1998-12-03	32.25	32.75	32.13	32.25	284400
1998-12-04	32.25	32.38	32.00	32.13	47400
1998-12-07	32.25	32.25	29.63	30.63	341800
1998-12-08	30.88	33.50	30.75	32.56	482100
1998-12-09	32.56	34.50	32.50	34.25	312200
1998-12-10	34.38	34.50	31.31	31.38	281500
1998-12-11	32.25	33.75	31.75	33.63	246800
1998-12-14	33.19	33.25	32.56	33.00	143400
1998-12-15	32.63	34.19	32.50	34.00	85500
1998-12-16	33.63	34.13	33.63	33.75	72800
1998-12-17	33.75	36.44	33.75	35.00	467300
1998-12-18	35.25	35.50	32.50	32.75	404600
1998-12-21	32.88	34.38	32.88	33.75	722900
1998-12-22	33.75	34.13	33.31	33.38	323200
1998-12-23	33.94	35.75	33.38	34.63	246800
1998-12-24	34.25	34.50	34.00	34.25	173900
1998-12-28	34.00	36.13	34.00	35.69	371400
1998-12-29	35.25	38.19	35.13	37.53	404400
1998-12-30	37.38	39.25	37.25	37.75	385900
1998-12-31	37.88	39.25	37.13	37.25	157000
1999-01-04	37.31	38.50	37.13	38.00	102800
1999-01-05	37.75	38.38	37.50	37.75	560900
1999-01-06	38.00	38.13	37.56	37.78	233400
1999-01-07	37.00	37.56	36.75	37.38	437800
1999-01-08	37.50	39.56	37.50	39.00	461300
1999-01-11	40.00	40.19	37.88	37.88	314800
1999-01-12	37.94	38.25	36.75	37.13	629200
1999-01-13	36.00	36.88	35.38	35.50	216900
1999-01-14	36.00	36.13	35.63	35.63	77000
1999-01-15	36.00	36.63	34.94	35.25	142400
1999-01-19	35.13	35.19	34.50	35.13	100000
1999-01-20	35.50	36.38	35.00	36.13	292000
1999-01-21	35.63	36.88	35.63	36.63	212700
1999-01-22	36.25	36.25	35.63	36.00	207600
1999-01-25	36.06	38.00	35.88	37.81	204600
1999-01-26	37.56	40.00	37.50	38.75	376400
1999-01-27	38.75	38.75	37.63	38.50	96000
1999-01-28	38.88	40.38	38.81	39.25	200100
1999-01-29	39.50	39.75	38.88	39.25	241900
1999-02-01	39.38	39.75	37.75	38.13	175500
1999-02-02	38.25	39.25	38.25	38.44	159100
1999-02-03	38.13	39.50	38.13	39.50	83500
1999-02-04	39.00	41.00	39.00	40.41	358300
1999-02-05	40.25	41.00	38.75	38.88	117000
1999-02-08	39.00	39.75	37.69	38.00	93800
1999-02-09	38.13	38.25	36.88	37.63	104900
1999-02-10	38.00	39.25	37.75	39.00	323400
1999-02-11	38.63	38.88	37.25	37.75	278600
1999-02-12	37.38	38.25	37.25	37.88	58700
1999-02-16	37.88	38.63	36.38	36.63	91700
1999-02-17	37.00	37.13	35.00	35.19	135400
1999-02-18	34.88	35.63	32.88	35.31	372000
1999-02-19	35.47	36.75	35.47	35.88	95600
1999-02-22	35.75	36.38	35.63	35.81	48200
1999-02-23	35.75	36.25	34.75	36.19	210200
1999-02-24	36.00	37.13	36.00	37.00	64100
1999-02-25	36.50	37.25	36.44	37.00	35500
1999-02-26	37.13	39.88	37.00	38.63	284500
1999-03-01	38.63	39.00	38.06	38.63	215800
1999-03-02	38.94	39.88	38.38	38.94	243900
1999-03-03	38.88	39.31	38.84	39.00	90000
1999-03-04	38.94	39.13	38.25	38.63	180300
1999-03-05	38.94	39.25	38.44	39.25	61200
1999-03-08	39.00	39.38	39.00	39.38	299100
1999-03-09	39.38	41.00	39.25	40.50	256800
1999-03-10	40.13	41.00	39.88	41.00	177300
1999-03-11	40.75	41.63	40.50	41.25	136700
1999-03-12	41.00	41.25	40.63	40.75	148600
1999-03-15	40.63	40.81	40.00	40.38	104000
1999-03-16	40.88	40.88	38.88	39.38	283500
1999-03-17	39.50	39.63	39.00	39.38	94800
1999-03-18	39.13	39.38	38.63	39.25	164900
1999-03-19	39.38	39.38	39.00	39.00	76300
1999-03-22	39.38	39.38	36.50	37.38	154400
1999-03-23	37.31	37.50	36.03	36.75	113700
1999-03-24	37.00	37.56	36.00	37.38	267600
1999-03-25	37.19	38.13	37.13	37.50	347800
1999-03-26	37.88	37.88	36.25	36.63	145200
1999-03-29	36.75	37.25	35.88	36.06	206400
1999-03-30	36.25	36.25	34.25	34.75	489200
1999-03-31	35.00	35.00	32.25	33.94	948700
1999-04-01	34.13	34.38	33.63	34.16	634900
1999-04-05	34.38	34.38	33.63	33.69	186500
1999-04-06	33.69	33.75	31.19	32.38	261700
1999-04-07	33.00	34.50	32.50	34.50	301300
1999-04-08	34.38	34.50	33.69	34.50	202300
1999-04-09	34.50	34.50	33.69	33.88	232900
1999-04-12	33.25	33.38	32.88	33.38	117500
1999-04-13	33.13	33.88	33.13	33.75	355700
1999-04-14	33.50	35.13	33.50	34.63	427700
1999-04-15	34.88	35.25	34.56	35.19	248700
1999-04-16	35.38	35.38	34.63	34.63	172400
1999-04-19	35.25	35.25	32.69	33.75	165200
1999-04-20	33.69	33.75	31.88	33.38	253200
1999-04-21	33.88	33.88	31.88	32.50	104200
1999-04-22	32.50	32.50	31.44	32.00	278700
1999-04-23	31.75	32.38	29.69	32.25	610600
1999-04-26	33.06	33.44	31.63	32.88	189800
1999-04-27	33.13	34.31	33.00	33.81	227400
1999-04-28	33.69	34.38	33.25	33.75	174500
1999-04-29	32.88	34.31	32.88	34.31	247800
1999-04-30	34.63	34.63	33.63	33.63	91500
1999-05-03	34.06	35.88	33.00	33.00	312400
1999-05-04	33.00	34.38	33.00	34.06	155200
1999-05-05	33.63	33.69	29.63	32.00	449200
1999-05-06	32.00	32.13	28.13	31.63	438800
1999-05-07	31.38	31.50	29.88	30.75	261100
1999-05-10	30.75	31.25	30.75	31.13	78200
1999-05-11	31.13	31.38	30.63	31.38	266800
1999-05-12	31.50	31.50	29.88	30.38	617400
1999-05-13	30.63	30.63	29.75	30.00	266500
1999-05-14	29.75	29.75	27.75	29.19	748300
1999-05-17	29.13	29.25	28.63	29.06	628300
1999-05-18	29.19	31.38	29.00	31.25	902000
1999-05-19	31.00	33.00	29.94	32.88	334100
1999-05-20	32.50	33.38	31.75	31.81	322900
1999-05-21	31.81	32.63	31.75	32.38	190000
1999-05-24	32.56	33.06	32.25	32.50	230200
1999-05-25	32.38	33.50	32.38	32.56	508800
1999-05-26	32.56	32.94	31.75	31.94	201000
1999-05-27	32.25	36.50	32.25	34.38	1078100
1999-05-28	34.38	34.50	33.81	34.13	308100
1999-06-01	34.00	37.38	34.00	37.06	598900
1999-06-02	36.94	39.38	36.50	38.63	595300
1999-06-03	38.38	38.50	37.63	38.00	573500
1999-06-04	38.06	38.75	38.00	38.63	303200
1999-06-07	38.38	38.94	38.38	38.63	202800
1999-06-08	38.63	40.25	38.50	38.88	248700
1999-06-09	39.00	41.00	38.88	39.50	211000
1999-06-10	39.50	40.63	39.38	40.44	140600
1999-06-11	40.63	40.75	40.13	40.50	353800
1999-06-14	40.50	40.63	40.13	40.50	172400
1999-06-15	40.56	41.38	40.44	40.94	240700
1999-06-16	40.50	42.25	40.50	41.88	266900
1999-06-17	41.25	43.00	41.25	42.50	446300
1999-06-18	42.38	42.88	41.88	42.00	448600
1999-06-21	41.75	41.88	40.25	40.25	249100
1999-06-22	40.38	41.13	39.88	39.94	213500
1999-06-23	39.50	41.44	37.94	41.44	229500
1999-06-24	41.50	41.50	38.88	39.44	108700
1999-06-25	40.00	40.81	39.44	40.50	207300
1999-06-28	40.75	40.88	38.75	39.50	231500
1999-06-29	39.38	39.56	39.00	39.56	174200
1999-06-30	39.63	41.00	39.38	40.94	234200
1999-07-01	40.88	41.00	40.38	41.00	692000
1999-07-02	41.00	41.75	40.94	41.44	265100
1999-07-06	41.38	41.94	41.38	41.50	111500
1999-07-07	42.00	42.00	40.75	40.88	162700
1999-07-08	41.25	41.69	40.75	41.69	160700
1999-07-09	41.50	43.88	41.38	43.63	336300
1999-07-12	43.50	44.06	43.13	43.50	191800
1999-07-13	43.25	44.38	43.13	44.31	72100
1999-07-14	43.56	44.38	43.50	44.00	141800
1999-07-15	44.00	46.50	44.00	45.59	386000
1999-07-16	45.63	45.63	44.38	44.50	97100
1999-07-19	44.25	45.31	44.25	44.44	142200
1999-07-20	44.13	44.50	41.38	42.63	373300
1999-07-21	42.50	45.88	41.13	45.50	222800
1999-07-22	44.75	44.75	43.00	43.25	220700
1999-07-23	43.00	44.50	43.00	44.50	165600
1999-07-26	43.38	44.25	42.00	42.56	221200
1999-07-27	42.13	42.75	40.88	41.31	133500
1999-07-28	41.44	41.75	40.00	40.50	288200
1999-07-29	40.50	40.75	40.25	40.31	88700
1999-07-30	40.25	41.13	40.13	40.63	100700
1999-08-02	40.75	40.94	40.50	40.94	165900
1999-08-03	41.13	41.56	38.19	39.44	242700
1999-08-04	39.56	39.56	37.00	37.06	436500
1999-08-05	36.88	37.00	36.00	36.50	566500
1999-08-06	36.25	36.50	35.94	36.25	166500
1999-08-09	36.50	36.63	35.25	35.69	202700
1999-08-10	35.75	36.38	35.63	36.38	73300
1999-08-11	38.50	38.63	37.50	38.44	1379300
1999-08-12	38.50	38.50	38.00	38.25	89700
1999-08-13	38.44	40.13	38.25	39.75	524600
1999-08-16	40.25	40.25	39.50	40.00	79500
1999-08-17	39.88	41.88	39.88	41.38	166700
1999-08-18	40.81	43.13	40.81	41.94	141700
1999-08-19	41.38	41.88	40.94	41.88	164900
1999-08-20	41.63	41.75	41.13	41.31	46900
1999-08-23	41.88	42.38	41.69	42.19	102500
1999-08-24	42.13	44.00	42.00	43.13	367000
1999-08-25	43.25	45.38	42.75	44.06	313500
1999-08-26	43.88	45.00	43.13	43.50	593100
1999-08-27	43.38	43.75	41.50	42.06	91800
1999-08-30	42.06	44.75	42.00	42.75	270200
1999-08-31	42.69	42.88	41.75	41.75	109900
1999-09-01	42.13	43.00	40.81	41.25	165600
1999-09-02	40.88	42.44	40.88	42.06	33800
1999-09-03	43.13	44.75	43.13	44.00	462000
1999-09-07	43.56	45.13	42.50	44.94	169600
1999-09-08	44.75	45.00	44.13	44.69	161700
1999-09-09	44.69	45.00	44.38	44.88	128400
1999-09-10	44.88	46.50	44.81	45.25	395900
1999-09-13	45.00	46.25	43.50	45.63	86300
1999-09-14	45.38	45.81	45.06	45.81	102100
1999-09-15	45.44	46.50	45.38	46.06	183800
1999-09-16	46.38	46.38	45.94	46.00	316800
1999-09-17	45.63	46.13	44.50	44.50	55700
1999-09-20	45.13	45.88	44.38	45.38	227200
1999-09-21	45.63	46.38	45.13	45.13	162900
1999-09-22	45.00	45.88	44.75	45.69	163200
1999-09-23	45.56	45.81	45.44	45.50	268300
1999-09-24	45.50	46.75	45.25	46.38	323700
1999-09-27	46.44	49.38	46.34	48.50	512600
1999-09-28	48.38	50.00	48.00	50.00	445500
1999-09-29	48.94	50.69	48.00	50.00	680800
1999-09-30	50.00	50.69	48.88	49.50	373900
1999-10-01	49.00	49.13	47.00	47.75	214700
1999-10-04	51.75	52.88	47.88	48.16	723400
1999-10-05	47.38	48.94	47.31	47.88	253900
1999-10-06	48.63	48.75	47.88	48.50	614800
1999-10-07	48.56	50.38	48.00	50.13	446200
1999-10-08	50.00	54.13	49.75	53.13	527000
1999-10-11	52.44	52.44	51.13	51.63	205000
1999-10-12	51.19	51.19	50.38	51.13	432900
1999-10-13	51.00	51.19	50.75	50.75	324300
1999-10-14	51.25	51.25	49.44	49.44	171400
1999-10-15	49.88	49.88	44.75	48.00	317000
1999-10-18	48.25	48.50	44.63	45.25	261200
1999-10-19	46.50	47.38	45.50	46.00	149700
1999-10-20	46.75	46.75	45.63	46.69	430200
1999-10-21	45.94	48.75	45.88	47.88	276200
1999-10-22	48.31	49.50	47.88	48.38	146800
1999-10-25	50.25	52.50	49.50	51.88	402000
1999-10-26	52.13	52.13	50.31	50.31	170000
1999-10-27	50.00	50.50	49.25	49.50	369800
1999-10-28	49.69	49.69	48.63	49.06	203100
1999-10-29	49.25	54.13	49.25	54.00	748200
1999-11-01	54.13	57.00	54.00	55.88	854100
1999-11-02	55.50	60.00	55.25	56.88	365100
1999-11-03	57.75	60.63	57.50	59.38	615200
1999-11-04	59.69	60.00	56.50	56.94	112800
1999-11-05	56.94	57.88	56.63	56.88	554900
1999-11-08	56.94	57.50	56.38	56.50	238800
1999-11-09	56.69	56.75	56.19	56.50	150000
1999-11-10	56.50	56.63	55.88	56.00	105000
1999-11-11	56.50	56.88	55.69	55.69	623700
1999-11-12	55.69	56.69	55.56	56.53	72000
1999-11-15	56.75	59.00	56.75	58.06	215100
1999-11-16	57.69	58.50	56.38	57.50	324400
1999-11-17	57.50	59.00	57.50	57.63	132200
1999-11-18	57.63	60.00	57.63	58.69	139000
1999-11-19	59.00	59.00	56.63	57.25	173000
1999-11-22	57.31	57.75	56.38	56.56	169200
1999-11-23	56.75	57.00	53.38	54.19	243300
1999-11-24	54.63	56.88	54.00	56.81	225200
1999-11-26	56.88	57.63	56.13	56.69	29600
1999-11-29	57.38	58.25	56.00	56.00	105400
1999-11-30	56.63	58.00	55.50	57.38	307700
1999-12-01	56.63	56.75	56.25	56.75	242300
1999-12-02	56.63	59.13	56.25	59.00	220700
1999-12-03	59.00	59.75	58.00	58.75	87400
1999-12-06	59.13	60.69	59.00	60.25	120700
1999-12-07	60.25	63.00	60.06	61.38	156400
1999-12-08	61.50	61.50	60.25	60.31	126100
1999-12-09	60.31	64.50	60.13	64.50	322000
1999-12-10	64.38	64.38	60.50	62.44	50200
1999-12-13	62.75	62.75	61.31	61.44	173300
1999-12-14	61.38	62.00	61.31	61.50	191700
1999-12-15	61.38	61.38	59.13	60.25	145500
1999-12-16	59.94	60.31	59.75	60.13	110900
1999-12-17	60.38	60.38	59.81	60.13	304400
1999-12-20	60.25	62.38	59.75	61.56	559800
1999-12-21	61.13	61.63	60.63	61.38	428400
1999-12-22	61.31	61.31	60.38	60.88	76100
1999-12-23	60.88	62.00	59.00	60.41	135800
1999-12-27	60.50	61.88	57.75	61.63	173400
1999-12-28	62.38	62.38	60.75	61.19	152700
1999-12-29	61.13	61.50	60.00	60.13	96600
1999-12-30	60.13	61.13	60.13	60.50	258700
1999-12-31	60.50	60.63	60.00	60.56	97900
2000-01-03	60.56	61.13	58.88	60.63	215000
2000-01-04	60.25	60.25	57.44	57.56	239100
2000-01-05	58.25	58.25	54.75	57.38	359900
2000-01-06	57.00	59.13	55.00	58.25	274300
2000-01-07	58.00	60.38	57.75	59.63	314800
2000-01-10	60.00	62.13	59.00	62.00	226300
2000-01-11	61.88	62.00	59.97	60.38	118100
2000-01-12	60.25	60.63	58.44	58.81	168500
2000-01-13	58.81	61.25	58.81	60.88	286800
2000-01-14	60.88	62.25	60.88	61.94	226600
2000-01-18	61.63	61.63	59.00	59.88	338900
2000-01-19	60.25	62.25	60.13	62.00	572500
2000-01-20	62.25	62.25	61.25	61.88	336100
2000-01-21	62.13	64.50	62.00	63.75	347200
2000-01-24	64.38	65.69	63.81	64.38	452200
2000-01-25	64.75	66.25	63.38	65.81	172400
2000-01-26	65.25	67.63	65.25	66.13	321900
2000-01-27	66.75	68.88	63.06	63.13	276800
2000-01-28	59.75	61.75	57.50	60.50	235400
2000-01-31	59.69	59.75	58.63	58.63	78600
2000-02-01	60.25	60.75	59.00	59.88	171500
2000-02-02	60.00	64.13	60.00	62.75	165400
2000-02-03	64.13	68.63	63.06	66.19	225400
2000-02-04	67.00	70.25	66.75	67.34	381600
2000-02-07	67.25	67.38	66.13	66.97	152100
2000-02-08	67.13	67.13	66.81	66.94	324000
2000-02-09	66.75	66.75	64.13	64.63	209900
2000-02-10	64.69	65.00	63.75	64.13	703300
2000-02-11	64.50	65.00	62.25	63.44	326000
2000-02-14	63.47	64.38	61.56	64.31	244000
2000-02-15	64.69	64.69	59.00	62.25	390800
2000-02-16	61.88	62.50	59.69	60.00	295500
2000-02-17	60.25	60.50	54.13	54.63	559200
2000-02-18	55.25	55.25	51.81	51.81	515600
2000-02-22	52.25	52.75	48.94	49.63	312500
2000-02-23	49.00	50.88	49.00	50.06	980400
2000-02-24	50.88	50.88	46.88	47.02	368600
2000-02-25	47.25	48.00	43.75	43.75	692900
2000-02-28	44.00	44.00	40.13	40.22	1190100
2000-02-29	40.63	44.25	40.13	43.56	1421100
2000-03-01	42.81	46.63	42.75	46.31	1791800
2000-03-02	46.38	46.38	44.66	45.38	1008300
2000-03-03	45.25	51.88	45.25	50.88	1067900
2000-03-06	50.38	50.53	45.88	47.44	449700
2000-03-07	47.94	49.86	46.44	46.69	669600
2000-03-08	47.19	49.44	46.50	49.38	808300
2000-03-09	49.50	55.13	48.75	54.69	818900
2000-03-10	54.06	54.69	54.00	54.13	424400
2000-03-13	52.25	54.75	50.38	51.88	531600
2000-03-14	52.25	53.13	51.50	51.50	414900
2000-03-15	51.31	52.23	50.00	50.25	332900
2000-03-16	51.88	54.50	49.88	54.00	308800
2000-03-17	53.50	67.75	52.88	54.94	608500
2000-03-20	54.38	55.19	50.56	51.00	244100
2000-03-21	51.19	52.88	49.25	52.88	898300
2000-03-22	53.50	53.50	50.00	50.44	353800
2000-03-23	50.56	51.00	48.50	49.88	658500
2000-03-24	50.00	50.13	49.00	49.38	219400
2000-03-27	49.02	49.56	47.75	49.25	625800
2000-03-28	49.13	49.50	48.75	48.81	111100
2000-03-29	48.75	48.75	45.94	46.63	166300
2000-03-30	45.63	47.00	44.44	44.75	404200
2000-03-31	46.38	46.63	42.88	45.50	1686800
2000-04-03	45.50	45.63	42.13	42.56	490800
2000-04-04	43.75	43.75	42.00	43.50	524600
2000-04-05	42.19	45.13	42.19	45.13	689100
2000-04-06	45.88	49.25	45.84	48.00	396700
2000-04-07	49.75	50.38	49.00	50.00	226500
2000-04-10	49.69	50.00	45.41	46.19	217900
2000-04-11	46.19	47.50	45.00	45.44	165600
2000-04-12	45.75	46.63	44.50	44.94	406100
2000-04-13	44.88	45.88	43.75	45.13	262100
2000-04-14	45.25	45.25	41.50	42.31	538300
2000-04-17	43.00	43.00	36.50	39.88	1025800
2000-04-18	40.50	42.25	40.38	41.25	916000
2000-04-19	41.25	42.19	39.94	41.63	567300
2000-04-20	41.38	42.25	41.25	41.75	422600
2000-04-24	41.00	41.63	38.00	38.13	517300
2000-04-25	38.16	42.44	38.16	42.13	695800
2000-04-26	41.88	44.50	40.25	41.75	536200
2000-04-27	39.94	42.19	39.94	41.56	246600
2000-04-28	41.13	44.06	39.94	44.06	363500
2000-05-01	43.00	46.00	41.50	41.63	245600
2000-05-02	44.50	46.73	43.88	43.94	413900
2000-05-03	43.00	44.25	43.00	44.00	378900
2000-05-04	43.75	46.00	43.75	45.50	331400
2000-05-05	44.88	46.38	44.88	45.75	123100
2000-05-08	45.75	46.63	44.50	45.00	246700
2000-05-09	44.63	44.63	42.38	44.00	272400
2000-05-10	43.63	43.63	42.25	42.31	304300
2000-05-11	43.00	43.63	42.88	43.56	382400
2000-05-12	42.50	44.00	42.50	42.88	149200
2000-05-15	43.88	43.88	42.44	43.75	99300
2000-05-16	43.25	46.94	43.06	45.00	123700
2000-05-17	44.50	45.19	43.31	45.00	216400
2000-05-18	44.88	45.25	43.63	44.13	115500
2000-05-19	44.25	44.25	42.56	42.75	80900
2000-05-22	42.81	42.81	40.06	41.00	190200
2000-05-23	39.63	42.63	39.63	40.38	230400
2000-05-24	40.38	40.38	38.75	40.13	297900
2000-05-25	40.50	41.25	39.94	40.75	304500
2000-05-26	40.75	41.25	38.09	39.50	65500
2000-05-30	40.13	41.56	40.13	41.13	467400
2000-05-31	41.13	41.13	39.88	40.13	510900
2000-06-01	40.25	41.31	40.06	41.23	399200
2000-06-02	41.75	43.25	41.75	43.13	432400
2000-06-05	42.81	44.50	42.56	44.38	417400
2000-06-06	43.75	45.31	43.31	43.50	390000
2000-06-07	43.88	43.88	42.44	42.88	590400
2000-06-08	42.75	43.50	42.13	42.81	841600
2000-06-09	43.38	45.19	43.00	44.06	310600
2000-06-12	43.50	43.94	42.50	42.75	244200
2000-06-13	42.38	43.38	42.25	43.25	148400
2000-06-14	43.00	43.38	42.25	42.31	474600
2000-06-15	42.34	42.34	40.88	42.13	330000
2000-06-16	42.00	42.69	41.25	41.88	164300
2000-06-19	42.00	42.00	41.06	41.56	409300
2000-06-20	41.63	42.25	41.50	42.13	293100
2000-06-21	41.94	44.13	41.81	43.94	353500
2000-06-22	44.13	44.13	42.88	43.00	283100
2000-06-23	42.63	44.13	42.63	43.80	431900
2000-06-26	44.13	44.13	41.88	41.94	405200
2000-06-27	41.91	41.91	40.06	41.00	254600
2000-06-28	41.38	41.56	40.81	41.13	1159000
2000-06-29	41.13	42.81	40.88	42.25	208400
2000-06-30	42.34	44.00	42.19	43.31	305400
2000-07-03	43.13	44.06	43.13	43.44	254700
2000-07-05	44.00	44.38	43.50	44.00	1044400
2000-07-06	44.19	45.00	44.13	44.38	747300
2000-07-07	44.63	44.81	42.75	43.38	224800
2000-07-10	41.88	43.38	41.75	43.19	199900
2000-07-11	43.38	43.38	42.50	42.70	116700
2000-07-12	42.00	44.06	42.00	43.44	531500
2000-07-13	43.38	44.88	42.88	44.63	1345600
2000-07-14	44.88	47.00	44.25	46.75	1036000
2000-07-17	46.75	46.88	45.13	46.61	268600
2000-07-18	46.81	47.25	46.25	46.38	524300
2000-07-19	46.75	46.88	46.13	46.56	352000
2000-07-20	46.88	48.00	46.44	47.56	432100
2000-07-21	46.81	47.63	46.50	47.38	479100
2000-07-24	47.38	48.13	47.00	47.94	606000
2000-07-25	47.72	47.81	45.63	45.88	536700
2000-07-26	45.69	45.75	44.81	45.31	735300
2000-07-27	45.00	46.19	45.00	46.00	119400
2000-07-28	45.88	45.94	44.75	44.88	203400
2000-07-31	44.81	46.38	44.81	45.63	98700
2000-08-01	45.72	48.50	45.72	47.50	408800
2000-08-02	47.63	48.38	46.88	48.16	345800
2000-08-03	46.00	48.25	45.75	48.13	767500
2000-08-04	48.31	50.50	48.31	49.88	477900
2000-08-07	49.88	50.75	49.25	50.50	234600
2000-08-08	50.25	50.75	50.13	50.25	188000
2000-08-09	50.31	50.38	49.75	49.94	114100
2000-08-10	49.75	50.25	49.50	49.56	105500
2000-08-11	49.50	49.94	49.25	49.94	106000
2000-08-14	50.00	50.00	49.13	49.44	784000
2000-08-15	49.38	49.63	49.38	49.50	124900
2000-08-16	49.44	49.88	49.38	49.63	175700
2000-08-17	49.50	50.00	49.44	49.75	39400
2000-08-18	50.00	50.00	48.63	48.78	123100
2000-08-21	49.13	49.75	48.00	49.13	140300
2000-08-22	49.13	49.13	48.34	48.44	124600
2000-08-23	48.44	49.00	48.31	48.44	283700
2000-08-24	48.31	48.75	47.63	48.11	138300
2000-08-25	48.69	48.75	48.19	48.25	65200
2000-08-28	48.25	48.50	46.88	47.19	123200
2000-08-29	47.25	47.50	46.63	47.25	419000
2000-08-30	46.88	47.25	46.00	46.38	148700
2000-08-31	46.38	47.00	46.13	46.44	171600
2000-09-01	47.00	47.00	45.88	46.00	85500
2000-09-05	45.88	45.88	43.94	44.06	186400
2000-09-06	44.13	44.13	42.44	42.50	597300
2000-09-07	42.63	42.63	41.75	42.00	713100
2000-09-08	41.88	42.38	41.38	42.02	794400
2000-09-11	41.94	42.13	41.88	42.00	265100
2000-09-12	41.88	43.19	41.81	42.75	359100
2000-09-13	42.63	43.69	42.50	43.50	319700
2000-09-14	43.63	45.00	43.50	44.88	209300
2000-09-15	44.88	44.94	42.06	42.50	360200
2000-09-18	42.63	43.00	40.38	40.56	467100
2000-09-19	41.00	41.13	40.56	40.75	162400
2000-09-20	40.75	40.75	39.06	39.25	321200
2000-09-21	39.00	39.56	38.69	39.00	479000
2000-09-22	38.38	39.50	37.94	39.19	344000
2000-09-25	39.20	39.63	39.20	39.56	223400
2000-09-26	39.50	40.13	38.38	39.00	333900
2000-09-27	39.13	39.63	39.13	39.63	633900
2000-09-28	39.38	40.69	39.38	40.50	163400
2000-09-29	40.36	40.38	37.63	37.88	169000
2000-10-02	38.00	38.00	36.19	37.19	263600
2000-10-03	37.13	38.13	37.13	37.44	77200
2000-10-04	37.25	37.44	36.50	37.31	137000
2000-10-05	37.50	40.75	37.31	39.50	553900
2000-10-06	39.50	40.00	36.69	36.94	239100
2000-10-09	37.38	39.13	36.88	39.06	157900
2000-10-10	38.50	39.31	37.63	37.77	205000
2000-10-11	37.75	39.75	37.50	38.75	225900
2000-10-12	39.00	39.00	36.63	38.13	202100
2000-10-13	37.81	40.44	37.81	39.75	259900
2000-10-16	39.69	40.06	36.00	36.13	406700
2000-10-17	36.19	38.44	36.19	37.00	193100
2000-10-18	36.75	40.13	36.50	39.38	410800
2000-10-19	39.75	40.50	39.50	40.13	319100
2000-10-20	39.58	43.13	39.58	42.50	368800
2000-10-23	42.13	42.31	38.94	39.25	583900
2000-10-24	39.75	42.56	39.75	41.75	551200
2000-10-25	41.81	41.81	40.50	41.25	260200
2000-10-26	41.38	41.38	40.81	41.00	527100
2000-10-27	41.02	43.69	41.02	43.44	277800
2000-10-30	43.25	44.06	42.50	43.38	171500
2000-10-31	43.38	48.00	43.19	48.00	529000
2000-11-01	47.25	48.13	47.00	47.31	679300
2000-11-02	47.88	49.00	47.13	48.55	233400
2000-11-03	48.56	48.56	47.38	48.56	95600
2000-11-06	48.56	48.56	46.63	47.06	149200
2000-11-07	47.13	47.50	46.38	47.31	135400
2000-11-08	47.31	47.63	46.94	47.31	208000
2000-11-09	47.38	47.38	46.13	46.44	586500
2000-11-10	46.13	46.13	44.00	44.63	258800
2000-11-13	44.50	44.50	43.81	44.00	212800
2000-11-14	44.00	48.00	44.00	47.56	576200
2000-11-15	47.13	48.25	47.13	47.81	315900
2000-11-16	45.00	45.13	41.81	42.69	2466300
2000-11-17	42.63	43.13	42.44	42.50	268600
2000-11-20	42.25	42.31	38.56	39.00	604300
2000-11-21	38.25	38.38	35.25	38.00	1506600
2000-11-22	38.13	38.69	37.13	38.13	483200
2000-11-24	37.88	39.63	37.88	39.44	84300
2000-11-27	39.63	40.50	38.88	40.13	213700
2000-11-28	40.13	40.75	38.25	38.88	195500
2000-11-29	39.00	39.25	38.50	38.94	164600
2000-11-30	38.50	39.00	38.38	39.00	158100
2000-12-01	39.06	40.19	39.06	40.06	337800
2000-12-04	39.88	40.00	37.88	38.45	336200
2000-12-05	38.25	39.56	38.25	39.38	280100
2000-12-06	39.75	41.00	39.38	40.81	363800
2000-12-07	40.75	40.75	39.88	40.25	146700
2000-12-08	40.00	40.94	39.94	40.50	624800
2000-12-11	40.63	41.13	40.25	40.81	1525200
2000-12-12	40.88	40.88	40.25	40.44	326700
2000-12-13	40.56	40.88	40.38	40.50	49500
2000-12-14	40.50	40.75	39.88	40.38	229900
2000-12-15	40.13	40.19	39.50	39.56	289800
2000-12-18	39.50	40.06	39.50	39.69	498900
2000-12-19	39.75	39.81	39.19	39.25	125800
2000-12-20	39.19	39.19	36.00	36.88	311600
2000-12-21	36.63	37.25	36.50	37.25	244500
2000-12-22	37.61	39.38	36.63	38.00	396700
2000-12-26	38.06	38.31	37.63	37.75	120000
2000-12-27	37.69	38.63	37.25	37.88	349000
2000-12-28	38.06	38.56	37.75	38.25	355500
2000-12-29	37.88	38.63	37.81	38.59	354400
2001-01-02	38.13	38.19	36.25	36.66	167900
2001-01-03	37.88	41.25	36.31	40.56	1326600
2001-01-04	40.50	44.00	40.50	43.25	1817800
2001-01-05	43.25	44.75	41.75	42.00	749800
2001-01-08	42.00	43.38	42.00	43.13	402700
2001-01-09	43.13	43.13	41.88	42.56	361400
2001-01-10	42.61	44.00	42.50	43.38	455900
2001-01-11	43.63	46.25	43.63	46.00	671700
2001-01-12	43.00	44.50	42.13	44.00	4184100
2001-01-16	43.75	44.75	43.75	44.13	797100
2001-01-17	44.50	44.63	42.50	43.31	491600
2001-01-18	43.63	45.00	43.00	45.00	572800
2001-01-19	45.13	45.13	42.88	43.27	937300
2001-01-22	43.25	43.63	43.00	43.44	680400
2001-01-23	43.50	45.63	43.00	45.50	699500
2001-01-24	45.39	46.56	45.38	46.38	479300
2001-01-25	46.00	46.25	45.00	45.88	332000
2001-01-26	45.88	45.94	44.13	44.88	441300
2001-01-29	44.88	46.25	44.44	46.19	341800
2001-01-30	45.75	47.88	45.50	47.75	821400
2001-01-31	47.50	48.13	46.94	47.31	500400
2001-02-01	47.36	47.81	47.13	47.75	435700
2001-02-02	47.39	47.56	46.88	47.00	232900
2001-02-05	46.88	47.69	46.63	47.63	226000
2001-02-06	47.25	47.75	46.56	47.56	1242400
2001-02-07	47.50	48.63	47.25	48.25	612500
2001-02-08	47.94	49.38	47.88	48.75	1147200
2001-02-09	48.88	48.88	47.19	47.50	459800
2001-02-12	46.75	48.63	45.56	46.88	1611300
2001-02-13	46.63	47.19	45.88	45.88	293000
2001-02-14	46.00	46.25	44.94	45.13	235900
2001-02-15	45.19	45.38	44.25	44.56	255200
2001-02-16	44.31	45.13	43.38	45.13	225100
2001-02-20	45.13	45.13	43.94	43.94	128600
2001-02-21	44.00	44.63	43.75	44.06	147000
2001-02-22	44.06	44.13	42.75	43.06	203900
2001-02-23	42.98	43.19	41.56	41.94	180800
2001-02-26	41.81	43.25	41.75	43.13	564800
2001-02-27	43.00	43.00	41.19	42.00	250100
2001-02-28	42.25	42.31	41.00	41.25	267000
2001-03-01	41.63	42.75	41.13	42.19	131300
2001-03-02	42.00	42.00	40.75	41.38	183500
2001-03-05	41.88	42.63	41.38	42.56	106500
2001-03-06	42.50	42.91	42.00	42.25	474700
2001-03-07	42.14	42.14	41.25	41.81	256700
2001-03-08	41.81	42.44	41.38	42.38	301000
2001-03-09	42.31	42.31	40.44	40.44	335400
2001-03-12	40.38	40.50	36.63	37.19	694300
2001-03-13	38.00	39.25	33.63	33.94	2456800
2001-03-14	33.63	36.81	33.56	36.50	2234500
2001-03-15	35.81	37.25	35.44	37.00	1907300
2001-03-16	36.75	38.25	34.88	36.25	2594300
2001-03-19	36.50	37.50	36.08	37.00	1086000
2001-03-20	37.25	37.31	35.81	37.00	430300
2001-03-21	36.81	36.81	34.56	34.69	520000
2001-03-22	34.50	36.00	32.13	35.75	878400
2001-03-23	35.80	37.00	35.38	36.50	304600
2001-03-26	36.44	38.69	36.13	38.19	570900
2001-03-27	38.25	38.31	37.06	37.50	352100
2001-03-28	37.13	38.75	37.00	37.25	240300
2001-03-29	37.38	38.44	37.06	37.50	178300
2001-03-30	37.14	38.44	36.25	36.75	511200
2001-04-02	36.31	38.69	35.13	36.63	548400
2001-04-03	37.00	37.13	34.13	35.50	1138000
2001-04-04	35.00	36.00	34.63	34.94	436900
2001-04-05	35.25	36.75	35.13	35.69	385300
2001-04-06	35.50	36.00	34.75	35.88	278900
2001-04-09	35.92	36.25	35.87	35.95	493600
2001-04-10	35.95	37.40	35.92	37.20	302600
2001-04-11	37.29	37.90	37.00	37.70	383400
2001-04-12	37.50	37.75	36.75	37.21	120000
2001-04-16	37.10	37.76	36.90	37.65	232000
2001-04-17	37.71	38.40	37.71	37.72	181100
2001-04-18	37.87	40.00	37.87	39.90	234800
2001-04-19	39.98	39.98	38.55	39.65	286100
2001-04-20	39.64	39.90	38.15	39.75	204500
2001-04-23	39.70	39.70	38.41	39.00	253200
2001-04-24	38.73	38.75	37.95	38.05	182600
2001-04-25	38.15	38.75	38.00	38.09	205600
2001-04-26	38.13	40.39	38.13	39.97	501400
2001-04-27	39.80	39.80	36.20	37.01	1126400
2001-04-30	37.01	38.73	37.01	38.65	753400
2001-05-01	38.73	39.11	38.20	38.89	225000
2001-05-02	38.61	40.15	38.38	39.78	890700
2001-05-03	40.00	40.05	39.10	39.95	640500
2001-05-04	39.50	39.72	39.15	39.32	474100
2001-05-07	39.20	39.32	39.05	39.14	792900
2001-05-08	39.14	39.35	36.83	37.14	1342500
2001-05-09	37.15	38.64	37.15	38.60	163500
2001-05-10	39.24	39.25	38.00	38.64	773100
2001-05-11	38.65	39.21	38.27	38.82	856700
2001-05-14	38.82	39.00	38.50	39.00	193500
2001-05-15	38.91	40.52	38.83	39.37	247000
2001-05-16	39.21	40.28	39.21	39.91	197100
2001-05-17	40.01	40.57	39.95	40.23	974700
2001-05-18	40.10	40.65	39.50	40.00	368100
2001-05-21	40.05	42.35	39.90	42.07	487400
2001-05-22	42.07	43.60	41.70	43.55	525400
2001-05-23	43.50	43.50	41.91	42.95	328800
2001-05-24	42.95	43.75	42.46	42.70	726500
2001-05-25	41.50	43.65	41.50	43.52	317300
2001-05-29	43.21	43.27	42.00	42.30	364900
2001-05-30	42.21	42.50	40.70	40.72	182300
2001-05-31	41.19	41.75	40.71	41.50	291900
2001-06-01	41.69	41.75	41.50	41.57	353500
2001-06-04	41.40	43.12	41.40	42.12	966500
2001-06-05	41.31	42.51	41.10	42.15	5660100
2001-06-06	42.25	43.40	42.00	43.38	1148300
2001-06-07	43.39	43.79	42.90	43.00	524400
2001-06-08	42.99	43.40	42.18	43.40	237400
2001-06-11	43.15	43.46	42.70	42.90	349400
2001-06-12	42.90	42.91	42.30	42.40	810300
2001-06-13	42.30	43.00	42.30	42.56	482400
2001-06-14	42.55	42.55	41.98	41.99	687600
2001-06-15	42.00	42.03	40.96	41.97	478100
2001-06-18	41.91	42.20	41.35	41.47	902700
2001-06-19	41.50	41.76	41.41	41.48	246300
2001-06-20	41.66	43.80	41.48	43.79	777000
2001-06-21	43.07	43.94	42.80	43.92	305500
2001-06-22	43.91	44.19	43.00	43.50	304300
2001-06-25	43.40	45.03	43.30	44.05	453000
2001-06-26	43.69	44.10	43.25	43.95	227100
2001-06-27	43.36	44.20	43.15	44.09	235500
2001-06-28	43.85	45.70	43.85	45.50	848200
2001-06-29	45.59	46.78	40.61	44.00	1006000
2001-07-02	45.00	46.12	44.89	45.70	386400
2001-07-03	45.60	45.60	45.15	45.45	241900
2001-07-05	45.30	45.85	45.00	45.30	420900
2001-07-06	45.05	45.13	42.90	43.75	364400
2001-07-09	43.82	44.65	43.75	44.31	337100
2001-07-10	44.26	45.04	44.25	45.00	314100
2001-07-11	44.80	45.30	44.65	44.76	219200
2001-07-12	44.81	45.55	44.70	45.26	252900
2001-07-13	45.30	45.64	44.95	45.42	281400
2001-07-16	45.39	45.93	45.31	45.91	466700
2001-07-17	45.75	45.90	45.40	45.66	262900
2001-07-18	45.45	45.62	43.25	44.70	871000
2001-07-19	44.56	45.10	43.43	43.55	446300
2001-07-20	43.35	45.10	43.35	45.05	179600
2001-07-23	45.00	45.00	42.98	43.41	142900
2001-07-24	43.50	43.75	43.05	43.09	367400
2001-07-25	43.10	43.19	42.32	42.37	334500
2001-07-26	42.45	44.52	42.45	44.34	564600
2001-07-27	44.31	45.10	43.90	44.95	419000
2001-07-30	44.90	45.35	44.35	44.74	405900
2001-07-31	44.81	45.24	43.98	43.98	512000
2001-08-01	44.09	45.43	43.80	45.39	602500
2001-08-02	44.93	45.70	43.91	44.50	144800
2001-08-03	44.05	44.82	43.90	44.57	441100
2001-08-06	44.50	44.73	43.51	43.54	413500
2001-08-07	43.45	43.84	43.20	43.25	261400
2001-08-08	43.20	43.95	40.85	41.10	2913700
2001-08-09	36.51	38.17	35.90	37.35	4426300
2001-08-10	36.92	37.84	36.90	37.79	376900
2001-08-13	37.88	38.38	37.46	37.95	543800
2001-08-14	37.88	38.05	37.31	37.40	718000
2001-08-15	37.54	37.65	34.92	35.27	1574400
2001-08-16	35.45	35.45	33.80	34.59	1511100
2001-08-17	34.64	35.49	34.25	34.50	1137300
2001-08-20	34.31	34.65	33.81	34.08	836800
2001-08-21	34.59	34.59	33.37	33.52	568200
2001-08-22	33.57	34.05	33.25	33.75	464500
2001-08-23	33.75	34.05	33.60	33.95	628200
2001-08-24	33.95	35.24	33.86	34.94	1063300
2001-08-27	34.85	35.25	34.33	35.25	430800
2001-08-28	35.19	35.19	34.56	34.81	160000
2001-08-29	34.81	34.81	33.66	33.70	257900
2001-08-30	33.66	34.00	31.55	31.97	1244100
2001-08-31	31.95	32.40	31.75	32.10	977000
2001-09-04	32.10	32.56	31.80	32.47	883200
2001-09-05	32.21	32.52	31.07	31.11	1072300
2001-09-06	31.05	31.06	30.16	31.00	805300
2001-09-07	30.16	31.75	29.46	31.62	1693300
2001-09-10	31.75	32.66	31.45	31.95	1137900
2001-09-17	31.05	31.95	28.85	30.30	2732000
2001-09-18	30.34	31.43	29.20	29.40	1140100
2001-09-19	29.51	29.70	26.80	28.75	1251400
2001-09-20	28.50	28.92	27.77	28.81	372800
2001-09-21	28.41	28.72	27.27	28.66	1589700
2001-09-24	28.83	29.47	28.32	29.05	1043000
2001-09-25	29.00	29.40	27.68	28.36	776500
2001-09-26	28.65	28.89	27.30	27.65	2069700
2001-09-27	27.29	28.09	24.65	26.42	1197200
2001-09-28	28.23	30.38	27.70	30.32	2589300
2001-10-01	30.61	31.15	28.70	30.60	1050100
2001-10-02	29.55	30.86	29.53	30.59	317400
2001-10-03	30.30	32.13	29.93	31.90	456500
2001-10-04	32.09	34.00	31.55	34.00	852900
2001-10-05	33.90	34.00	31.34	33.16	669500
2001-10-08	33.14	33.45	31.79	32.07	301900
2001-10-09	32.12	32.45	31.54	31.90	427600
2001-10-10	32.10	32.78	31.90	32.74	479100
2001-10-11	32.51	34.95	32.51	33.80	588700
2001-10-12	33.80	34.95	33.26	33.98	889000
2001-10-15	33.70	34.02	32.85	32.94	515100
2001-10-16	32.75	33.35	32.60	32.66	526300
2001-10-17	33.25	33.35	31.85	31.88	317500
2001-10-18	30.36	30.50	29.51	30.50	1311100
2001-10-19	30.10	30.78	29.40	30.35	577900
2001-10-22	30.51	30.78	29.95	30.55	386200
2001-10-23	30.78	32.90	30.60	32.09	1539800
2001-10-24	32.09	32.10	31.50	32.00	459500
2001-10-25	32.00	32.46	31.50	32.40	858300
2001-10-26	32.30	33.30	31.81	33.02	376000
2001-10-29	33.20	33.20	31.29	32.51	833200
2001-10-30	32.21	32.28	30.95	31.43	362500
2001-10-31	31.65	31.97	30.70	31.40	1162700
2001-11-01	31.50	32.56	31.15	32.50	611300
2001-11-02	32.05	32.48	31.48	32.48	723900
2001-11-05	32.30	33.29	32.15	33.07	792400
2001-11-06	33.06	33.73	32.40	33.22	332100
2001-11-07	33.94	35.65	33.75	34.34	1959600
2001-11-08	34.24	35.35	34.01	34.16	1457000
2001-11-09	33.74	34.28	33.25	33.98	497200
2001-11-12	34.33	34.58	33.20	34.17	316400
2001-11-13	34.34	35.50	34.34	34.51	1459600
2001-11-14	34.85	36.10	34.85	35.46	945900
2001-11-15	35.25	36.55	35.25	35.96	1610300
2001-11-16	35.72	37.15	35.72	36.79	1053100
2001-11-19	36.80	37.01	36.25	36.64	188600
2001-11-20	36.90	36.92	35.20	35.61	694300
2001-11-21	35.66	35.99	35.11	35.45	477800
2001-11-23	35.20	36.30	35.19	36.02	146300
2001-11-26	35.75	36.30	35.40	35.40	411400
2001-11-27	35.37	36.41	35.24	36.09	647500
2001-11-28	35.98	36.25	35.30	35.57	314800
2001-11-29	35.87	36.15	35.21	35.88	942300
2001-11-30	36.05	37.36	35.85	37.05	618500
2001-12-03	36.94	37.68	36.44	36.69	483700
2001-12-04	36.55	37.89	36.47	37.73	227800
2001-12-05	37.88	39.74	37.65	39.17	1208900
2001-12-06	38.79	40.74	38.00	40.65	1248400
2001-12-07	40.23	40.72	39.80	39.85	820000
2001-12-10	39.80	39.90	38.10	38.36	646600
2001-12-11	38.36	39.05	38.28	38.41	771800
2001-12-12	38.80	38.85	36.99	37.70	460100
2001-12-13	37.79	37.97	37.01	37.95	630700
2001-12-14	37.60	39.20	37.41	38.97	867600
2001-12-17	38.98	39.25	38.69	38.98	861700
2001-12-18	38.96	40.43	38.96	40.30	475900
2001-12-19	39.91	41.86	39.65	41.50	947500
2001-12-20	41.01	41.10	40.15	40.27	648300
2001-12-21	40.93	41.30	40.28	41.03	978000
2001-12-24	40.55	41.35	40.55	40.70	119500
2001-12-26	41.00	41.14	40.30	40.70	655500
2001-12-27	40.50	41.42	40.22	41.18	497000
2001-12-28	41.37	41.84	40.96	41.67	374200
2001-12-31	41.13	42.55	41.02	42.34	468000
2002-01-02	42.30	42.72	40.80	42.39	580700
2002-01-03	42.67	42.67	41.09	41.41	626900
2002-01-04	41.37	41.85	40.79	41.51	609700
2002-01-07	41.69	42.19	41.00	41.23	623100
2002-01-08	41.10	41.10	40.16	40.50	288000
2002-01-09	40.40	40.50	39.94	40.21	791900
2002-01-10	40.06	40.20	39.25	39.55	1123600
2002-01-11	39.62	39.75	38.28	39.06	3194200
2002-01-14	39.29	39.29	38.41	38.71	534200
2002-01-15	38.60	39.05	38.46	38.56	902700
2002-01-16	38.56	38.59	37.51	37.63	1314500
2002-01-17	37.80	38.00	36.38	36.48	1482000
2002-01-18	36.65	37.55	35.85	36.89	930900
2002-01-22	36.60	36.90	36.08	36.36	332900
2002-01-23	36.69	37.15	35.10	37.05	780700
2002-01-24	37.15	38.25	36.70	37.96	1000200
2002-01-25	38.00	38.15	36.97	37.09	950000
2002-01-28	37.01	37.06	35.30	35.67	595500
2002-01-29	35.90	36.18	33.78	34.17	2152900
2002-01-30	34.29	35.35	33.35	35.10	829400
2002-01-31	35.00	36.34	34.80	36.27	750700
2002-02-01	36.73	37.30	36.50	36.99	1010900
2002-02-04	36.80	36.90	35.50	35.95	656000
2002-02-05	35.48	36.08	35.33	35.60	793700
2002-02-06	35.92	37.90	35.65	37.80	1209300
2002-02-07	37.76	38.37	36.85	37.31	586000
2002-02-08	37.27	39.50	37.26	39.31	512700
2002-02-11	39.30	40.35	39.10	40.02	668400
2002-02-12	40.60	40.70	38.55	38.58	366700
2002-02-13	38.81	39.83	38.72	39.10	1065200
2002-02-14	38.49	40.71	37.92	40.47	1176900
2002-02-15	40.23	40.27	39.74	39.77	680300
2002-02-19	39.74	39.79	38.98	39.25	703900
2002-02-20	39.26	40.00	39.15	39.50	602300
2002-02-21	39.50	40.05	38.45	38.98	530400
2002-02-22	38.98	39.06	37.95	38.80	552100
2002-02-25	38.74	40.62	38.74	40.30	450700
2002-02-26	40.64	42.00	40.63	41.81	666500
2002-02-27	39.95	40.62	39.06	39.55	1118800
2002-02-28	39.42	40.68	39.42	39.89	344900
2002-03-01	39.95	40.99	39.86	40.85	520600
2002-03-04	40.66	43.13	40.61	42.99	603900
2002-03-05	42.75	43.12	42.35	42.60	437300
2002-03-06	42.46	42.73	41.73	42.47	407100
2002-03-07	42.50	43.00	41.00	41.15	633300
2002-03-08	41.30	42.98	41.30	42.73	1348700
2002-03-11	42.64	43.05	42.27	42.65	690700
2002-03-12	42.45	42.75	41.60	42.15	418300
2002-03-13	41.91	42.14	41.61	41.65	132300
2002-03-14	41.61	42.32	41.60	41.95	282900
2002-03-15	42.02	43.07	41.80	42.78	455600
2002-03-18	42.95	43.50	42.70	43.01	554400
2002-03-19	43.00	43.38	42.32	42.71	370800
2002-03-20	42.60	43.14	42.32	42.56	172200
2002-03-21	42.49	42.49	41.06	41.59	229500
2002-03-22	40.29	41.15	40.08	40.88	345000
2002-03-25	40.75	40.96	39.59	39.85	428500
2002-03-26	39.65	40.03	38.61	38.78	643500
2002-03-27	38.72	38.94	38.40	38.74	629200
2002-03-28	38.65	41.20	38.60	40.62	702100
2002-04-01	40.55	40.94	40.02	40.59	380200
2002-04-02	41.16	41.25	39.74	39.79	739100
2002-04-03	39.72	39.84	38.85	39.28	241700
2002-04-04	39.19	40.14	39.19	40.06	528500
2002-04-05	40.13	41.78	40.13	41.35	806500
2002-04-08	40.96	40.97	40.25	40.89	261600
2002-04-09	41.00	41.34	40.65	40.72	448800
2002-04-10	40.70	41.80	40.70	41.43	277000
2002-04-11	41.39	41.39	40.70	40.74	269200
2002-04-12	40.75	41.93	40.75	41.76	283900
2002-04-15	41.75	42.49	41.66	41.84	281800
2002-04-16	42.00	42.83	42.00	42.83	266400
2002-04-17	42.84	43.20	42.43	42.49	626500
2002-04-18	42.55	43.05	42.40	43.00	407600
2002-04-19	43.01	43.11	42.75	43.11	866000
2002-04-22	43.11	43.11	42.05	42.40	337500
2002-04-23	42.40	43.08	42.10	42.96	356000
2002-04-24	42.75	43.84	42.75	43.09	1173100
2002-04-25	43.01	43.60	42.55	43.50	1185300
2002-04-26	43.49	43.85	43.39	43.62	957600
2002-04-29	43.77	43.90	42.64	42.70	1312700
2002-04-30	42.64	43.28	41.70	42.93	1076400
2002-05-01	42.99	42.99	41.13	42.30	1711500
2002-05-02	41.98	42.50	41.70	42.50	793000
2002-05-03	42.53	42.63	40.49	40.50	1086100
2002-05-06	40.64	41.75	39.88	39.96	400300
2002-05-07	40.44	41.69	40.05	41.26	869500
2002-05-08	42.26	45.66	42.25	44.99	1603000
2002-05-09	44.70	45.37	44.44	44.96	508400
2002-05-10	43.99	45.00	43.50	43.66	520700
2002-05-13	43.91	44.14	43.58	43.82	445500
2002-05-14	43.99	44.98	43.94	44.76	568700
2002-05-15	44.51	45.18	44.51	44.81	1431400
2002-05-16	44.87	44.90	44.19	44.45	297000
2002-05-17	44.78	44.78	43.97	44.34	483900
2002-05-20	43.89	44.09	42.51	42.51	445900
2002-05-21	42.58	42.72	41.59	41.67	575600
2002-05-22	41.59	42.36	41.59	42.20	559700
2002-05-23	42.48	42.65	42.00	42.56	548100
2002-05-24	42.59	43.39	42.25	42.29	380900
2002-05-28	42.48	42.60	41.53	42.29	426700
2002-05-29	42.28	42.73	42.05	42.64	256200
2002-05-30	42.45	42.78	41.80	42.67	355300
2002-05-31	42.80	43.34	42.70	43.01	324600
2002-06-03	43.14	43.50	42.69	42.88	354700
2002-06-04	42.96	42.97	42.05	42.81	419400
2002-06-05	42.83	43.49	42.57	43.06	722500
2002-06-06	43.07	43.30	41.62	41.77	281700
2002-06-07	41.20	42.10	41.09	41.66	425600
2002-06-10	41.79	41.85	41.20	41.46	246900
2002-06-11	41.62	41.62	40.61	40.70	564300
2002-06-12	40.60	40.60	36.29	40.16	1734900
2002-06-13	40.23	40.23	38.83	39.01	627900
2002-06-14	38.82	39.30	37.71	39.03	799100
2002-06-17	39.48	39.99	39.27	39.95	631500
2002-06-18	39.89	39.90	39.37	39.57	355700
2002-06-19	39.54	39.56	38.96	39.20	319000
2002-06-20	39.19	39.54	38.05	38.08	565700
2002-06-21	38.05	38.80	37.31	37.41	567400
2002-06-24	37.26	38.43	37.18	38.01	774100
2002-06-25	38.00	38.30	37.55	37.87	1117100
2002-06-26	36.74	37.34	36.14	37.00	951500
2002-06-27	37.09	37.10	32.90	36.00	4869000
2002-06-28	35.77	37.89	35.55	37.21	1406500
2002-07-01	37.25	37.72	32.91	32.95	1696600
2002-07-02	32.91	33.35	31.28	32.08	2283900
2002-07-03	31.99	33.34	31.62	32.66	872900
2002-07-05	32.85	33.85	32.84	33.51	198600
2002-07-08	33.57	34.50	33.33	33.83	535900
2002-07-09	33.71	34.26	32.75	32.87	539900
2002-07-10	32.94	32.94	30.55	30.80	751200
2002-07-11	30.76	31.90	29.12	31.47	1282200
2002-07-12	31.51	33.29	31.38	32.25	879300
2002-07-15	32.33	32.40	30.43	31.13	389900
2002-07-16	30.59	31.64	30.52	31.00	852800
2002-07-17	30.87	32.54	30.86	31.63	612600
2002-07-18	31.50	31.53	29.60	29.95	412400
2002-07-19	29.74	30.15	28.80	30.06	869700
2002-07-22	30.01	30.08	28.93	29.06	580000
2002-07-23	29.11	29.60	26.50	26.54	1251900
2002-07-24	26.39	28.77	25.48	28.53	880200
2002-07-25	28.34	28.74	27.05	27.61	469000
2002-07-26	27.94	28.01	26.78	27.05	265400
2002-07-29	26.98	30.65	26.70	30.64	897700
2002-07-30	30.52	32.46	30.40	31.61	958800
2002-07-31	31.42	32.04	31.01	31.58	759800
2002-08-01	31.45	32.25	31.15	31.21	615200
2002-08-02	31.12	31.31	29.34	29.72	705500
2002-08-05	29.55	30.02	26.88	27.30	818300
2002-08-06	27.38	29.32	27.37	28.84	1203700
2002-08-07	29.14	29.82	28.25	29.17	1109500
2002-08-08	28.78	30.29	28.34	30.05	821300
2002-08-09	29.90	30.92	29.40	30.89	545500
2002-08-12	30.70	30.89	29.00	29.94	657800
2002-08-13	29.99	30.77	29.60	30.48	588500
2002-08-14	30.18	31.71	29.71	31.63	684800
2002-08-15	31.74	34.10	31.74	33.27	892900
2002-08-16	33.20	34.30	32.62	33.77	458300
2002-08-19	34.15	34.50	32.81	32.94	772100
2002-08-20	33.15	33.44	32.41	32.88	463600
2002-08-21	33.31	33.95	32.96	33.75	349900
2002-08-22	33.65	34.32	33.11	34.11	532700
2002-08-23	34.23	34.82	32.72	33.11	357500
2002-08-26	33.12	33.75	32.31	33.57	390200
2002-08-27	33.62	34.14	33.00	33.35	783600
2002-08-28	33.29	33.29	31.85	31.99	361800
2002-08-29	31.94	32.92	31.28	32.42	347200
2002-08-30	32.25	32.83	31.90	31.96	225100
2002-09-03	31.85	31.87	29.98	30.02	557400
2002-09-04	30.00	31.06	29.50	31.06	364900
2002-09-05	30.89	30.90	29.50	30.25	426400
2002-09-06	30.59	32.00	30.33	31.80	441600
2002-09-09	31.60	31.86	31.41	31.60	590800
2002-09-10	31.50	32.00	31.27	31.87	710500
2002-09-11	32.02	32.68	31.53	31.77	376200
2002-09-12	32.40	32.40	30.53	30.63	208500
2002-09-13	30.59	31.14	30.44	31.11	418700
2002-09-16	30.95	31.23	30.09	30.40	319200
2002-09-17	30.49	31.05	30.00	30.04	199600
2002-09-18	30.05	30.76	29.06	30.65	553500
2002-09-19	30.36	30.50	28.76	28.98	675300
2002-09-20	29.01	30.15	28.82	29.76	509500
2002-09-23	29.70	29.70	29.06	29.30	414100
2002-09-24	29.30	29.49	28.42	29.23	889300
2002-09-25	29.21	30.13	28.71	29.93	462600
2002-09-26	29.94	31.35	29.94	31.34	385600
2002-09-27	31.14	31.54	30.35	30.77	579300
2002-09-30	30.41	31.00	29.25	30.35	778900
2002-10-01	30.30	31.60	29.50	31.39	652600
2002-10-02	31.25	31.48	30.05	30.65	645700
2002-10-03	30.48	31.00	29.09	29.27	1162600
2002-10-04	29.66	29.84	28.75	28.97	750100
2002-10-07	28.76	28.85	27.67	28.49	1167800
2002-10-08	28.49	29.17	28.29	28.51	869400
2002-10-09	28.49	28.52	27.55	27.88	588900
2002-10-10	27.89	29.90	27.73	29.56	791000
2002-10-11	29.57	32.10	29.43	30.87	1026400
2002-10-14	30.79	30.97	30.12	30.35	596300
2002-10-15	30.60	32.49	30.54	32.00	1879700
2002-10-16	31.75	32.63	31.65	31.96	533000
2002-10-17	32.02	33.51	31.90	33.32	615100
2002-10-18	33.25	33.58	32.52	32.75	814600
2002-10-21	32.75	33.45	32.28	33.34	504100
2002-10-22	33.17	34.06	32.80	32.96	518100
2002-10-23	32.85	33.93	32.50	33.78	494600
2002-10-24	33.94	34.73	33.40	33.97	761700
2002-10-25	33.76	35.05	33.70	34.88	498400
2002-10-28	34.70	35.91	34.63	35.45	684200
2002-10-29	35.27	35.41	33.78	34.66	747000
2002-10-30	34.70	35.58	34.43	34.94	819000
2002-10-31	34.82	35.19	33.68	33.94	741000
2002-11-01	33.85	35.06	32.61	34.97	1021000
2002-11-04	35.08	36.80	35.02	35.92	886100
2002-11-05	35.91	36.12	35.35	35.82	541800
2002-11-06	35.84	36.54	35.71	36.00	629100
2002-11-07	35.88	36.03	35.10	35.27	402400
2002-11-08	35.51	35.85	35.09	35.67	358600
2002-11-11	35.19	35.23	34.54	34.82	290000
2002-11-12	35.11	35.77	34.64	34.88	523800
2002-11-13	33.75	34.07	32.12	33.00	2112300
2002-11-14	33.10	34.10	33.06	33.64	1106000
2002-11-15	33.63	33.94	33.23	33.61	851200
2002-11-18	33.90	34.10	33.45	33.54	407500
2002-11-19	33.70	33.70	32.50	32.68	511900
2002-11-20	32.50	33.31	32.50	32.93	695300
2002-11-21	33.00	34.39	32.83	34.16	1044400
2002-11-22	34.49	35.00	34.06	34.28	746700
2002-11-25	34.49	35.00	34.03	34.38	531700
2002-11-26	34.12	34.44	32.73	32.85	553800
2002-11-27	33.00	34.00	32.99	33.83	501700
2002-11-29	33.85	34.15	33.73	34.11	194100
2002-12-02	33.94	35.05	33.63	33.63	721000
2002-12-03	33.60	33.61	32.90	33.01	357600
2002-12-04	32.88	32.89	32.25	32.45	1105000
2002-12-05	32.57	33.00	32.46	33.00	517800
2002-12-06	32.76	34.13	32.63	34.00	682000
2002-12-09	33.96	33.96	32.76	32.77	657600
2002-12-10	32.93	34.18	32.72	33.97	475000
2002-12-11	33.93	34.70	33.93	34.40	838800
2002-12-12	34.60	34.87	34.15	34.69	1067400
2002-12-13	34.50	34.90	34.48	34.60	863300
2002-12-16	34.50	34.57	34.03	34.41	1145400
2002-12-17	34.40	34.75	34.02	34.37	477400
2002-12-18	34.36	34.48	33.35	33.75	423200
2002-12-19	33.82	34.82	33.82	34.20	866100
2002-12-20	34.26	35.10	33.20	35.10	6286000
2002-12-23	34.30	34.77	33.80	34.47	1236000
2002-12-24	34.57	34.65	34.23	34.35	267800
2002-12-26	34.39	34.70	34.05	34.32	577200
2002-12-27	34.33	34.40	33.31	33.44	472800
2002-12-30	33.80	33.88	33.00	33.53	717700
2002-12-31	33.54	33.93	33.30	33.65	807900
2003-01-02	33.76	35.98	33.76	35.86	720500
2003-01-03	35.90	36.55	35.49	36.53	913800
2003-01-06	36.50	37.71	36.19	37.49	1050600
2003-01-07	37.40	37.65	36.97	37.20	661600
2003-01-08	37.10	37.23	36.50	36.63	611700
2003-01-09	36.75	38.04	36.75	37.19	983100
2003-01-10	36.60	36.63	35.37	36.00	1576900
2003-01-13	36.00	36.25	35.36	35.45	791900
2003-01-14	35.36	36.43	35.32	36.10	594200
2003-01-15	36.14	36.17	35.40	36.10	616400
2003-01-16	36.12	36.44	35.75	36.00	626300
2003-01-17	36.00	36.10	35.32	35.55	431400
2003-01-21	35.50	35.56	34.25	34.50	705500
2003-01-22	34.35	34.88	33.84	34.62	726900
2003-01-23	34.70	35.50	34.34	35.44	537700
2003-01-24	35.32	35.32	34.21	34.75	749200
2003-01-27	34.73	35.15	34.04	34.33	520900
2003-01-28	34.46	34.91	33.81	34.75	463000
2003-01-29	34.74	35.28	33.62	35.24	662300
2003-01-30	35.27	35.27	33.92	34.11	573000
2003-01-31	33.94	35.05	33.85	34.78	721400
2003-02-03	34.77	35.15	34.22	34.22	376800
2003-02-04	34.21	34.21	33.00	33.17	607900
2003-02-05	33.25	33.66	32.77	32.78	477400
2003-02-06	32.76	33.37	32.53	32.70	307100
2003-02-07	33.00	33.21	32.29	32.51	485500
2003-02-10	32.52	32.77	31.91	32.44	550700
2003-02-11	32.46	33.08	32.26	32.47	428000
2003-02-12	32.32	32.32	31.19	31.19	860000
2003-02-13	28.91	30.16	28.70	29.99	3519500
2003-02-14	29.99	30.23	29.50	29.80	874300
2003-02-18	29.90	31.40	29.85	31.28	1009100
2003-02-19	31.30	31.43	30.54	30.89	480100
2003-02-20	31.08	31.10	30.59	30.75	430600
2003-02-21	30.96	31.75	30.70	31.57	346000
2003-02-24	31.49	31.51	29.89	29.90	516600
2003-02-25	29.76	30.15	29.00	30.05	1038200
2003-02-26	29.88	30.27	29.75	30.00	896300
2003-02-27	29.91	30.70	29.91	30.23	404200
2003-02-28	30.18	31.37	30.14	31.37	486700
2003-03-03	31.79	31.80	30.83	31.00	600500
2003-03-04	30.84	31.07	30.05	30.08	387600
2003-03-05	30.05	30.95	30.03	30.49	524300
2003-03-06	30.26	30.32	29.55	29.99	611500
2003-03-07	29.70	29.87	29.39	29.64	697000
2003-03-10	29.54	29.59	28.75	28.85	590500
2003-03-11	28.79	29.10	28.04	28.20	708100
2003-03-12	28.13	28.27	27.65	28.12	701700
2003-03-13	28.20	29.07	28.10	29.03	1024300
2003-03-14	29.10	29.55	28.82	29.22	364100
2003-03-17	29.19	30.58	28.86	30.46	775100
2003-03-18	30.58	30.63	30.08	30.50	654300
2003-03-19	30.50	30.56	29.97	30.31	378600
2003-03-20	30.15	30.79	29.63	30.50	1004100
2003-03-21	30.74	32.00	30.47	31.95	1043200
2003-03-24	31.56	31.60	30.07	30.07	419700
2003-03-25	30.23	31.11	30.13	30.70	230100
2003-03-26	30.88	30.88	29.76	30.16	669300
2003-03-27	30.13	30.37	29.38	29.93	656000
2003-03-28	29.90	30.20	29.66	30.09	494400
2003-03-31	29.99	30.01	28.65	29.34	742000
2003-04-01	28.91	29.69	28.71	29.47	491000
2003-04-02	29.81	30.76	29.81	30.61	644000
2003-04-03	30.76	31.26	30.26	30.80	692300
2003-04-04	31.03	31.34	30.38	30.75	192600
2003-04-07	31.25	32.11	30.84	30.92	562400
2003-04-08	30.93	31.35	30.72	30.99	404400
2003-04-09	30.99	31.60	30.92	31.04	739400
2003-04-10	30.95	31.15	30.90	30.95	530900
2003-04-11	31.10	31.80	30.96	31.79	556600
2003-04-14	31.95	32.20	31.73	31.99	481100
2003-04-15	31.81	33.22	31.70	33.18	668500
2003-04-16	33.40	33.63	32.54	32.58	1316900
2003-04-17	32.76	33.56	32.40	33.33	832500
2003-04-21	33.84	33.95	33.42	33.42	835300
2003-04-22	33.49	35.18	33.45	35.06	1547600
2003-04-23	35.03	36.15	34.56	35.88	888700
2003-04-24	35.61	35.71	34.71	35.15	310000
2003-04-25	34.82	35.08	34.12	34.26	598300
2003-04-28	34.32	35.30	34.27	35.20	589800
2003-04-29	34.89	35.35	34.38	34.78	770200
2003-04-30	34.90	36.94	34.90	35.83	2382400
2003-05-01	35.77	36.36	35.37	36.17	1160200
2003-05-02	36.11	37.04	35.98	36.60	1395100
2003-05-05	36.72	36.76	35.59	35.73	1208000
2003-05-06	35.61	36.66	35.61	36.10	1108500
2003-05-07	34.50	35.36	34.21	34.48	4199400
2003-05-08	34.13	34.80	33.89	34.62	1339700
2003-05-09	34.62	35.11	34.62	35.03	1026500
2003-05-12	34.81	35.71	34.70	35.52	1026600
2003-05-13	35.50	35.50	34.59	34.86	1484200
2003-05-14	34.93	35.21	34.40	34.84	605700
2003-05-15	34.85	35.25	34.62	35.19	587300
2003-05-16	35.05	35.63	34.14	35.18	1421600
2003-05-19	34.88	35.05	34.00	34.14	1040800
2003-05-20	34.15	34.55	33.95	34.13	759000
2003-05-21	34.25	34.45	34.05	34.18	757200
2003-05-22	34.15	34.96	34.10	34.96	734000
2003-05-23	34.56	34.84	34.47	34.57	775700
2003-05-27	34.40	35.15	34.40	35.05	1317000
2003-05-28	35.11	35.12	34.81	35.00	526500
2003-05-29	35.00	35.33	34.68	34.75	1018500
2003-05-30	34.77	35.32	34.60	35.26	972900
2003-06-02	35.53	37.18	35.45	36.46	1099800
2003-06-03	36.63	36.74	35.34	35.57	687300
2003-06-04	35.58	36.46	35.38	36.33	408900
2003-06-05	36.33	36.40	35.84	36.25	355500
2003-06-06	36.44	37.98	36.26	36.37	1186200
2003-06-09	36.35	36.57	35.56	35.69	475000
2003-06-10	35.49	36.44	34.62	34.92	2918200
2003-06-11	34.88	36.12	34.82	35.92	3543100
2003-06-12	36.01	36.20	35.60	35.91	531700
2003-06-13	35.91	36.19	35.32	35.44	1601400
2003-06-16	35.50	36.34	35.38	36.30	1299400
2003-06-17	36.35	37.09	36.12	36.60	1042000
2003-06-18	36.46	36.90	36.07	36.56	390600
2003-06-19	36.50	36.70	35.92	36.13	614000
2003-06-20	36.55	36.69	35.98	36.24	378300
2003-06-23	36.00	36.32	35.23	35.56	646000
2003-06-24	35.63	36.04	35.30	35.51	483100
2003-06-25	35.51	35.80	34.86	35.27	527600
2003-06-26	35.15	36.23	35.15	35.65	693000
2003-06-27	35.61	35.86	35.22	35.37	460200
2003-06-30	35.50	35.55	35.06	35.50	716000
2003-07-01	35.20	35.20	34.48	34.84	947700
2003-07-02	34.82	34.95	34.34	34.59	1240600
2003-07-03	34.43	34.66	34.20	34.36	265200
2003-07-07	34.49	35.39	34.33	35.19	716700
2003-07-08	35.33	35.57	34.93	35.40	389000
2003-07-09	35.40	35.55	34.49	34.49	614000
2003-07-10	34.74	34.92	33.79	33.95	365900
2003-07-11	34.04	34.72	33.95	34.56	637800
2003-07-14	34.85	35.25	34.41	34.77	617800
2003-07-15	34.77	35.20	34.25	34.57	909800
2003-07-16	34.58	34.62	34.20	34.48	550900
2003-07-17	34.18	34.40	33.49	33.59	916500
2003-07-18	33.79	34.25	33.20	33.81	460500
2003-07-21	33.67	33.70	32.83	33.38	788600
2003-07-22	33.27	34.44	32.89	33.98	644200
2003-07-23	34.18	34.37	32.74	33.62	868500
2003-07-24	33.91	34.50	33.67	34.15	1310700
2003-07-25	34.11	35.10	34.04	35.03	635400
2003-07-28	35.10	35.16	34.55	34.96	477000
2003-07-29	35.03	35.34	34.00	34.24	962500
2003-07-30	34.50	34.70	33.81	34.26	584400
2003-07-31	34.55	35.05	34.30	34.31	330100
2003-08-01	34.27	34.41	33.53	33.63	657300
2003-08-04	33.64	33.80	32.45	33.20	611400
2003-08-05	33.46	33.97	33.22	33.35	682200
2003-08-06	32.58	33.10	30.77	31.14	2692800
2003-08-07	31.01	31.12	30.55	30.55	2664700
2003-08-08	30.78	30.88	29.56	29.93	1440800
2003-08-11	29.93	30.50	29.86	30.27	1237200
2003-08-12	30.35	30.95	30.30	30.83	722200
2003-08-13	30.84	31.20	30.40	31.03	1599300
2003-08-14	31.04	31.32	30.45	31.17	471300
2003-08-15	30.50	31.85	30.43	31.20	129000
2003-08-18	31.17	31.68	31.00	31.60	450500
2003-08-19	31.74	32.43	31.62	32.23	949900
2003-08-20	32.27	32.32	31.83	32.00	391200
2003-08-21	32.31	32.58	31.98	32.48	454200
2003-08-22	32.38	32.81	31.79	31.95	495600
2003-08-25	31.94	31.96	31.62	31.95	241500
2003-08-26	31.60	32.06	31.29	32.00	739100
2003-08-27	31.90	32.78	31.52	32.73	993200
2003-08-28	32.61	33.30	32.14	33.14	741800
2003-08-29	33.04	33.50	32.69	33.41	1015500
2003-09-02	33.27	33.51	32.67	33.50	678700
2003-09-03	33.50	33.50	32.84	33.11	804300
2003-09-04	34.15	34.42	33.68	34.17	1125300
2003-09-05	34.64	34.64	33.30	33.35	546800
2003-09-08	33.30	33.90	32.99	33.28	1418900
2003-09-09	33.02	33.02	31.72	32.09	1823800
2003-09-10	32.05	32.10	31.30	31.39	1895200
2003-09-11	31.59	31.92	30.92	31.72	1475000
2003-09-12	31.53	31.66	31.03	31.46	956600
2003-09-15	31.60	32.55	31.53	31.70	1195600
2003-09-16	31.69	33.03	31.60	32.87	1400900
2003-09-17	32.67	32.77	31.66	32.14	1924100
2003-09-18	32.26	32.27	31.50	31.82	844500
2003-09-19	32.27	32.37	30.56	31.75	864000
2003-09-22	31.53	31.60	30.45	30.83	1198700
2003-09-23	30.72	31.41	30.56	31.20	745000
2003-09-24	31.10	31.30	29.96	30.30	2522600
2003-09-25	30.25	30.47	29.72	29.98	1323100
2003-09-26	29.70	29.87	28.95	29.41	1248900
2003-09-29	29.58	29.58	28.96	29.30	1211800
2003-09-30	29.31	29.83	29.15	29.46	2054300
2003-10-01	29.50	30.70	29.40	30.50	2291200
2003-10-02	30.44	30.98	30.29	30.84	2033900
2003-10-03	31.23	31.48	30.92	31.28	924500
2003-10-06	31.15	31.50	30.95	31.38	548500
2003-10-07	31.34	31.78	31.15	31.52	624900
2003-10-08	31.65	31.66	30.43	30.91	759100
2003-10-09	31.25	31.50	30.49	30.89	930800
2003-10-10	30.93	31.08	30.47	31.03	517500
2003-10-13	31.10	31.18	30.58	30.84	677800
2003-10-14	30.90	30.97	30.32	30.97	640400
2003-10-15	31.07	31.07	30.43	30.77	1309500
2003-10-16	30.74	30.90	30.50	30.65	693900
2003-10-17	30.75	30.75	29.95	29.96	728400
2003-10-20	30.08	30.19	29.30	29.93	813200
2003-10-21	29.90	30.33	29.55	30.22	1017200
2003-10-22	30.14	30.25	29.79	29.99	638000
2003-10-23	29.90	30.31	29.40	30.05	566500
2003-10-24	29.89	30.29	29.75	30.20	575000
2003-10-27	30.34	30.55	30.20	30.51	329200
2003-10-28	30.38	30.93	30.25	30.89	860600
2003-10-29	30.96	30.99	30.01	30.16	1592700
2003-10-30	30.39	30.57	30.10	30.30	2036900
2003-10-31	30.52	30.52	29.88	30.25	1165600
2003-11-03	30.30	31.48	30.18	31.07	1675400
2003-11-04	30.81	31.85	30.75	31.51	2688600
2003-11-05	31.08	34.31	30.70	33.99	4640000
2003-11-06	33.63	35.12	33.60	34.79	1581700
2003-11-07	34.97	35.47	34.78	35.35	989600
2003-11-10	35.46	35.66	34.88	35.11	1106500
2003-11-11	35.39	35.78	34.94	35.69	1259800
2003-11-12	35.67	35.95	35.08	35.85	1108500
2003-11-13	35.61	35.98	35.10	35.23	1564000
2003-11-14	35.35	35.62	34.91	35.05	923200
2003-11-17	34.86	35.00	34.15	34.25	974700
2003-11-18	34.28	34.54	33.28	33.51	1167800
2003-11-19	33.76	34.56	33.25	34.04	1259900
2003-11-20	33.24	34.62	33.24	34.20	849800
2003-11-21	34.24	34.53	33.86	34.22	750300
2003-11-24	34.44	34.68	34.23	34.50	634700
2003-11-25	34.74	35.56	34.67	35.22	1074100
2003-11-26	35.40	35.54	35.00	35.26	395500
2003-11-28	35.29	35.35	35.00	35.20	232400
2003-12-01	35.20	35.44	34.99	35.20	814200
2003-12-02	35.14	35.60	35.00	35.20	593900
2003-12-03	35.29	35.70	35.28	35.39	624900
2003-12-04	35.14	35.63	35.00	35.52	691300
2003-12-05	35.48	35.66	35.10	35.36	675300
2003-12-08	35.34	36.03	35.25	35.81	461500
2003-12-09	35.78	36.01	35.47	36.01	616400
2003-12-10	36.11	36.12	35.17	35.55	483000
2003-12-11	35.06	36.87	35.06	36.52	758800
2003-12-12	36.53	36.87	35.99	36.84	468500
2003-12-15	37.05	37.34	36.53	36.90	997400
2003-12-16	36.91	37.28	36.67	37.22	482900
2003-12-17	37.17	37.25	36.47	36.85	781800
2003-12-18	36.99	37.49	36.96	37.20	425200
2003-12-19	37.04	37.45	36.52	36.82	790500
2003-12-22	36.85	37.17	36.72	36.85	726100
2003-12-23	36.91	37.29	36.83	37.18	296900
2003-12-24	37.12	37.50	36.95	36.99	193400
2003-12-26	37.05	37.27	36.78	36.80	167800
2003-12-29	36.87	37.50	36.87	37.26	616700
2003-12-30	37.21	37.50	37.11	37.44	237300
2003-12-31	37.43	37.69	37.26	37.32	232700
2004-01-02	37.26	38.19	36.92	37.56	754500
2004-01-05	37.51	38.35	37.14	38.32	458300
2004-01-06	38.25	38.33	37.73	38.14	373900
2004-01-07	38.10	38.32	37.51	38.32	421500
2004-01-08	38.29	38.95	37.88	38.75	650400
2004-01-09	38.03	38.95	38.03	38.53	340200
2004-01-12	38.51	38.90	38.20	38.74	348900
2004-01-13	38.77	38.81	38.26	38.78	406300
2004-01-14	38.86	39.08	38.68	39.05	411900
2004-01-15	39.07	39.50	38.81	39.38	323900
2004-01-16	39.45	39.55	38.15	38.32	801300
2004-01-20	38.21	38.26	36.56	37.50	1627200
2004-01-21	37.41	38.35	36.85	38.21	1044500
2004-01-22	38.24	38.44	37.72	37.85	461000
2004-01-23	37.91	38.02	37.40	37.86	769200
2004-01-26	37.84	37.85	37.15	37.75	510900
2004-01-27	37.79	37.97	37.00	37.66	679500
2004-01-28	37.21	38.10	37.02	37.40	690900
2004-01-29	37.34	37.75	36.83	37.18	839100
2004-01-30	37.05	38.49	36.95	38.43	764700
2004-02-02	38.35	38.86	38.10	38.71	655200
2004-02-03	38.57	38.66	38.15	38.45	468300
2004-02-04	38.20	38.50	37.84	38.03	934100
2004-02-05	38.05	38.27	37.01	37.35	919500
2004-02-06	37.60	38.42	37.36	38.33	783900
2004-02-09	38.49	38.49	37.81	38.24	719900
2004-02-10	38.17	38.52	37.94	38.52	377400
2004-02-11	38.60	40.45	38.53	40.37	2501800
2004-02-12	40.25	41.21	40.21	40.33	1129900
2004-02-13	40.26	41.05	40.09	40.46	730200
2004-02-17	40.63	41.00	40.57	40.79	429100
2004-02-18	40.82	40.84	40.04	40.25	465100
2004-02-19	40.40	40.86	40.10	40.14	406300
2004-02-20	39.98	40.36	39.85	40.02	621500
2004-02-23	40.05	40.24	39.36	39.62	839800
2004-02-24	39.73	39.95	39.18	39.53	618000
2004-02-25	39.49	39.62	39.17	39.62	278400
2004-02-26	39.65	40.03	39.47	39.95	577300
2004-02-27	39.83	40.13	39.24	39.70	826800
2004-03-01	39.72	41.10	39.70	40.99	1078900
2004-03-02	40.96	41.39	40.11	40.39	521500
2004-03-03	40.37	40.61	39.87	40.25	337800
2004-03-04	40.22	41.04	40.16	40.99	358200
2004-03-05	40.72	41.85	40.60	41.43	934600
2004-03-08	41.33	41.46	40.55	40.66	960800
2004-03-09	40.47	41.25	40.01	40.23	501400
2004-03-10	39.59	40.57	39.29	39.50	1631100
2004-03-11	39.65	39.80	38.83	39.48	826800
2004-03-12	39.40	39.72	39.01	39.72	375800
2004-03-15	39.57	39.86	38.31	38.74	1178500
2004-03-16	39.20	39.44	38.67	39.05	433300
2004-03-17	39.24	39.95	39.09	39.74	422700
2004-03-18	39.57	40.09	39.30	39.60	414700
2004-03-19	39.70	40.12	39.45	39.47	501500
2004-03-22	39.37	39.46	38.31	38.69	496800
2004-03-23	38.75	38.82	38.12	38.50	650800
2004-03-24	38.65	39.08	38.40	38.96	442200
2004-03-25	39.18	39.38	38.73	39.10	964000
2004-03-26	39.00	39.36	38.50	38.54	589000
2004-03-29	38.52	39.18	38.52	39.16	692200
2004-03-30	39.05	39.76	38.94	39.56	461900
2004-03-31	39.74	40.40	39.51	40.35	670900
2004-04-01	40.48	40.61	39.57	39.78	887900
2004-04-02	39.95	41.64	39.95	41.40	1012900
2004-04-05	41.45	41.51	40.95	41.34	483200
2004-04-06	41.26	41.33	40.86	41.04	364100
2004-04-07	40.91	41.12	40.50	40.72	432000
2004-04-08	40.99	41.30	40.93	41.12	713000
2004-04-12	41.19	41.97	41.10	41.66	451600
2004-04-13	41.73	42.18	41.40	41.45	437900
2004-04-14	41.48	42.01	41.38	41.74	375600
2004-04-15	41.77	41.90	41.44	41.50	338500
2004-04-16	41.35	42.51	41.22	42.20	557200
2004-04-19	42.25	42.90	42.15	42.87	652800
2004-04-20	42.86	42.95	42.51	42.54	1011600
2004-04-21	42.55	42.95	42.28	42.83	536400
2004-04-22	42.61	44.00	42.54	43.14	1280400
2004-04-23	42.92	43.00	42.20	42.90	483600
2004-04-26	42.90	43.00	42.10	42.19	515100
2004-04-27	42.40	42.77	41.85	42.02	778000
2004-04-28	42.07	42.40	41.65	41.74	612200
2004-04-29	41.81	42.27	41.43	41.61	1176100
2004-04-30	41.53	42.04	41.06	41.19	584200
2004-05-03	41.19	41.97	40.94	41.45	1026300
2004-05-04	41.50	41.90	41.46	41.72	1260200
2004-05-05	41.75	41.75	40.89	41.51	1127700
2004-05-06	41.80	42.18	40.67	40.78	1317100
2004-05-07	40.70	41.25	39.75	40.02	1078700
2004-05-10	39.83	40.28	39.69	39.91	812500
2004-05-11	39.98	40.43	39.82	40.41	928600
2004-05-12	40.24	40.66	40.01	40.47	867000
2004-05-13	40.50	40.85	40.06	40.62	510900
2004-05-14	40.50	40.58	39.80	39.80	435200
2004-05-17	39.75	39.85	39.05	39.39	1080700
2004-05-18	39.60	39.97	39.39	39.63	622900
2004-05-19	39.90	40.70	39.71	39.80	1073600
2004-05-20	39.77	40.06	38.83	39.66	920500
2004-05-21	39.71	40.16	39.63	40.03	779900
2004-05-24	40.12	40.50	39.19	39.78	989100
2004-05-25	39.56	40.02	39.22	40.02	658200
2004-05-26	39.83	40.24	39.72	40.06	261000
2004-05-27	40.00	40.42	39.82	40.20	668800
2004-05-28	40.18	40.91	40.04	40.87	464100
2004-06-01	40.78	40.98	40.45	40.98	584300
2004-06-02	40.95	41.02	40.70	40.94	473800
2004-06-03	40.89	41.53	40.75	41.37	806800
2004-06-04	41.42	41.54	40.74	40.76	762200
2004-06-07	40.82	43.08	40.82	42.79	1386000
2004-06-08	42.51	43.47	42.26	43.41	1275900
2004-06-09	43.22	43.56	42.89	43.30	840600
2004-06-10	43.49	43.80	43.33	43.59	568800
2004-06-14	43.60	44.03	43.09	43.80	665200
2004-06-15	43.99	44.66	43.81	44.40	904900
2004-06-16	44.43	44.56	44.07	44.23	721300
2004-06-17	44.20	44.21	43.22	43.44	1138300
2004-06-18	43.24	43.80	43.00	43.00	975000
2004-06-21	43.05	43.20	42.55	42.71	470500
2004-06-22	42.78	43.59	42.65	43.39	794000
2004-06-23	43.36	43.78	43.05	43.67	606700
2004-06-24	43.70	43.80	43.46	43.74	295000
2004-06-25	43.80	44.31	43.25	43.77	987000
2004-06-28	43.70	43.77	43.28	43.50	574100
2004-06-29	43.53	43.64	43.09	43.15	503900
2004-06-30	43.09	43.50	42.99	43.35	237700
2004-07-01	43.47	44.11	43.06	43.06	735200
2004-07-02	43.22	43.34	42.90	43.08	255600
2004-07-06	43.08	43.25	42.25	42.25	437600
2004-07-07	42.36	42.90	41.78	41.92	485600
2004-07-08	41.88	42.45	41.53	41.81	843000
2004-07-09	42.11	42.58	41.64	42.37	865700
2004-07-12	42.48	42.48	41.25	41.93	598100
2004-07-13	41.89	42.06	41.26	41.76	433100
2004-07-14	41.60	41.76	41.00	41.43	541900
2004-07-15	41.35	41.37	40.75	41.09	687000
2004-07-16	41.43	41.43	40.41	40.73	425400
2004-07-19	40.90	41.41	40.86	41.00	479900
2004-07-20	40.95	41.75	40.85	41.70	787500
2004-07-21	41.74	41.88	40.40	40.68	478200
2004-07-22	40.68	41.30	40.15	41.06	655700
2004-07-23	41.00	41.21	39.80	40.47	751600
2004-07-26	40.53	40.74	40.04	40.33	294300
2004-07-27	40.49	41.01	40.19	40.86	343200
2004-07-28	40.73	40.75	39.28	40.38	413000
2004-07-29	40.66	41.02	40.41	40.95	257200
2004-07-30	40.98	41.00	40.02	40.21	741700
2004-08-02	40.17	41.27	40.00	41.24	873000
2004-08-03	41.25	42.47	41.00	42.29	1771500
2004-08-04	42.47	43.13	41.99	43.11	957100
2004-08-05	41.08	41.60	40.14	40.29	3080900
2004-08-06	40.55	40.99	39.12	39.14	1050700
2004-08-09	39.07	39.46	38.62	38.76	597000
2004-08-10	38.79	40.25	38.76	40.17	664800
2004-08-11	40.19	40.60	39.56	40.60	558600
2004-08-12	40.45	40.72	39.84	40.16	404200
2004-08-13	40.15	41.19	40.15	40.91	889000
2004-08-16	41.01	42.34	40.91	42.33	633400
2004-08-17	42.20	42.37	41.68	41.72	346600
2004-08-18	41.57	42.76	41.40	42.61	462600
2004-08-19	42.47	43.23	42.40	42.75	546100
2004-08-20	42.75	43.65	42.66	43.52	336500
2004-08-23	43.54	43.55	43.05	43.19	948800
2004-08-24	43.37	43.49	42.17	42.93	923100
2004-08-25	42.96	43.20	42.65	42.95	411700
2004-08-26	43.00	43.30	42.70	42.80	410800
2004-08-27	42.78	43.30	42.40	42.99	539100
2004-08-30	42.93	43.14	42.60	42.90	192600
2004-08-31	42.88	43.76	42.82	43.69	1214000
2004-09-01	43.51	43.64	42.85	42.99	599300
2004-09-02	42.94	43.65	42.91	43.50	393400
2004-09-03	43.41	44.00	43.13	43.30	433000
2004-09-07	43.37	43.99	42.94	43.29	333100
2004-09-08	43.30	43.41	42.77	42.91	373100
2004-09-09	42.87	42.94	42.00	42.54	990900
2004-09-10	42.50	42.64	42.18	42.59	385500
2004-09-13	42.69	42.93	42.41	42.44	379300
2004-09-14	42.42	42.90	42.41	42.79	563900
2004-09-15	42.53	42.55	41.77	42.05	609100
2004-09-16	42.17	42.20	41.63	41.94	350900
2004-09-17	42.04	42.26	41.86	42.00	541200
2004-09-20	41.87	42.00	41.39	41.43	424700
2004-09-21	41.65	41.70	41.10	41.52	308800
2004-09-22	41.53	41.99	41.05	41.10	510500
2004-09-23	41.09	41.97	41.05	41.71	709300
2004-09-24	41.69	41.99	41.52	41.64	306100
2004-09-27	41.50	41.67	41.13	41.41	363000
2004-09-28	41.36	42.04	41.30	41.77	543800
2004-09-29	41.72	41.94	41.52	41.74	382400
2004-09-30	41.70	41.70	41.16	41.61	490100
2004-10-01	42.00	42.10	41.45	41.97	590900
2004-10-04	42.16	42.45	41.90	42.17	450500
2004-10-05	42.12	42.77	41.88	41.98	983400
2004-10-06	41.90	42.60	41.70	42.55	341000
2004-10-07	42.49	42.59	41.90	41.95	327900
2004-10-08	41.92	42.09	41.34	41.37	257100
2004-10-11	41.41	41.70	41.21	41.67	269700
2004-10-12	41.31	41.57	40.97	41.50	430200
2004-10-13	41.70	41.77	41.02	41.33	260400
2004-10-14	41.35	41.56	40.40	40.74	495600
2004-10-15	40.75	41.09	40.50	40.79	330600
2004-10-18	40.67	40.87	40.28	40.72	337400
2004-10-19	40.70	40.75	40.24	40.39	517200
2004-10-20	40.10	40.20	39.45	40.09	897600
2004-10-21	39.99	40.49	39.73	40.33	320600
2004-10-22	40.54	40.54	40.15	40.21	247900
2004-10-25	40.02	40.15	39.58	39.98	585100
2004-10-26	40.01	40.08	39.68	40.05	737700
2004-10-27	40.18	41.37	39.99	41.10	762100
2004-10-28	40.99	41.52	40.96	41.35	640600
2004-10-29	41.34	42.02	41.34	41.42	1043600
2004-11-01	41.38	41.58	40.94	41.25	403600
2004-11-02	41.21	42.41	41.16	41.83	515000
2004-11-03	41.92	42.92	41.78	42.42	752900
2004-11-04	42.28	42.90	42.22	42.42	501800
2004-11-05	42.65	42.72	42.10	42.52	294700
2004-11-08	42.35	42.97	41.89	42.31	627700
2004-11-09	41.06	42.22	40.81	41.17	1948500
2004-11-10	40.91	41.28	40.68	40.91	660200
2004-11-11	40.86	41.07	40.13	40.35	1060500
2004-11-12	40.34	40.95	39.92	40.34	1211100
2004-11-15	40.19	41.57	39.68	40.98	1583100
2004-11-16	40.87	40.98	39.75	40.00	731300
2004-11-17	40.36	40.55	39.36	39.90	811400
2004-11-18	39.95	40.00	39.20	39.79	963000
2004-11-19	39.91	40.13	39.78	39.85	697200
2004-11-22	39.80	40.32	39.35	39.94	574900
2004-11-23	40.04	40.27	39.81	40.18	348300
2004-11-24	40.35	40.46	40.06	40.17	339700
2004-11-26	40.10	40.28	40.05	40.05	81900
2004-11-29	40.19	40.22	39.50	39.67	658600
2004-11-30	39.65	39.79	39.13	39.44	797600
2004-12-01	39.68	41.39	39.68	40.85	783600
2004-12-02	40.90	41.32	40.65	41.05	299400
2004-12-03	40.89	41.01	40.10	40.30	395400
2004-12-06	40.31	40.31	39.65	39.75	798200
2004-12-07	39.84	41.04	39.80	40.34	1406500
2004-12-08	40.25	40.83	40.25	40.80	411900
2004-12-09	40.42	42.18	40.39	41.82	942100
2004-12-10	41.40	43.95	41.35	43.10	2335300
2004-12-13	43.40	43.40	42.24	42.24	850700
2004-12-14	42.37	42.55	41.99	42.44	899900
2004-12-15	42.57	42.84	42.30	42.74	573500
2004-12-16	42.68	42.79	42.21	42.43	382800
2004-12-17	42.98	42.99	42.03	42.20	670700
2004-12-20	42.41	42.75	41.99	42.17	430000
2004-12-21	42.49	42.51	41.86	42.08	608900
2004-12-22	41.76	42.57	41.76	42.36	643100
2004-12-23	42.23	42.59	42.15	42.35	244400
2004-12-27	42.42	42.43	41.94	42.09	246400
2004-12-28	42.15	42.50	42.00	42.40	336100
2004-12-29	42.31	42.80	42.25	42.71	361800
2004-12-30	42.95	42.96	42.53	42.86	208800
2004-12-31	42.80	42.94	42.63	42.78	152400
2005-01-03	42.38	42.81	42.34	42.61	533200
2005-01-04	42.60	43.24	42.30	42.41	732400
2005-01-05	42.13	42.49	41.73	41.76	755200
2005-01-06	41.86	42.04	41.59	41.70	424500
2005-01-07	41.56	41.67	41.01	41.29	680700
2005-01-10	41.35	42.33	41.05	41.81	559400
2005-01-11	41.73	42.36	41.73	42.14	612600
2005-01-12	42.15	42.33	41.42	41.99	647500
2005-01-13	41.74	42.17	41.65	41.65	509600
2005-01-14	41.61	42.49	41.61	42.47	485700
2005-01-18	42.23	43.51	42.15	43.49	603500
2005-01-19	43.90	43.98	43.08	43.53	982800
2005-01-20	43.68	43.82	43.00	43.08	489800
2005-01-21	43.00	43.21	42.64	42.75	392200
2005-01-24	42.77	43.00	42.46	42.62	451100
2005-01-25	42.60	43.00	42.45	42.57	432400
2005-01-26	42.77	42.83	42.24	42.40	617900
2005-01-27	42.46	42.64	42.16	42.44	488700
2005-01-28	42.40	42.98	42.18	42.80	674300
2005-01-31	42.95	43.05	42.67	42.98	437500
2005-02-01	43.29	43.30	42.73	42.82	746400
2005-02-02	43.37	43.37	41.85	41.99	990300
2005-02-03	42.00	42.36	41.05	42.13	365500
2005-02-04	42.17	42.55	41.91	42.00	440100
2005-02-07	42.05	42.24	41.77	42.24	393500
2005-02-08	42.27	42.50	41.97	42.00	455500
2005-02-09	41.95	42.11	41.15	41.34	282900
2005-02-10	41.33	41.57	40.78	40.95	573500
2005-02-11	41.05	41.47	40.46	41.28	351100
2005-02-14	41.32	41.33	40.75	40.97	221500
2005-02-15	40.99	41.14	40.77	40.98	456200
2005-02-16	41.07	41.75	40.89	41.67	499300
2005-02-17	41.71	41.93	41.38	41.45	650700
2005-02-18	41.36	41.76	41.36	41.39	277000
2005-02-22	41.12	41.16	40.13	40.32	674400
2005-02-23	39.46	39.46	37.62	38.40	3685600
2005-02-24	39.24	39.73	39.07	39.44	2530200
2005-02-25	39.48	39.80	38.92	39.75	726700
2005-02-28	39.90	39.97	39.16	39.29	579800
2005-03-01	39.26	39.39	38.98	39.16	848200
2005-03-02	39.00	39.19	38.74	38.80	600700
2005-03-03	38.90	39.34	38.80	39.10	814300
2005-03-04	39.20	39.72	39.14	39.41	560100
2005-03-07	39.60	40.09	38.99	39.13	1092900
2005-03-08	39.27	39.35	38.75	38.86	337500
2005-03-09	38.95	39.10	38.78	38.95	741500
2005-03-10	39.06	39.80	38.85	39.63	726900
2005-03-11	39.70	40.21	39.70	39.97	766700
2005-03-14	39.91	40.48	39.85	40.25	431600
2005-03-15	40.27	40.57	39.65	39.83	417100
2005-03-16	39.59	39.81	39.08	39.28	381700
2005-03-17	39.24	39.48	39.01	39.16	667500
2005-03-18	39.09	39.26	38.82	39.13	523900
2005-03-21	39.04	39.24	38.91	39.01	308200
2005-03-22	39.06	39.35	38.28	38.43	648600
2005-03-23	38.57	38.57	38.05	38.12	799600
2005-03-24	38.08	38.71	38.00	38.25	410400
2005-03-28	38.16	38.33	37.94	38.18	271800
2005-03-29	38.21	38.88	38.06	38.84	621400
2005-03-30	38.75	39.29	38.71	39.22	556100
2005-03-31	39.12	40.38	39.04	40.29	1050900
2005-04-01	40.39	40.74	40.19	40.51	838300
2005-04-04	40.55	40.64	39.74	40.04	618600
2005-04-05	40.03	40.46	39.91	40.29	387800
2005-04-06	40.21	40.60	39.89	40.05	465800
2005-04-07	40.07	40.67	39.85	40.67	277800
2005-04-08	40.52	40.74	40.16	40.58	457400
2005-04-11	40.54	40.72	40.21	40.64	375600
2005-04-12	40.69	40.75	40.03	40.75	491500
2005-04-13	40.70	40.70	39.75	39.84	421200
2005-04-14	39.76	40.27	39.14	39.30	679800
2005-04-15	39.07	39.61	38.75	38.97	406100
2005-04-18	39.07	39.22	37.93	38.59	911600
2005-04-19	38.77	39.23	38.73	38.92	940600
2005-04-20	38.90	39.00	37.56	37.81	574400
2005-04-21	37.83	38.59	37.78	38.30	595200
2005-04-22	38.35	38.35	37.50	37.86	358600
2005-04-25	38.13	38.35	37.73	38.25	478200
2005-04-26	38.30	38.30	37.89	37.90	291600
2005-04-27	38.49	38.73	38.33	38.35	854600
2005-04-28	38.13	38.24	36.78	36.86	1475400
2005-04-29	37.14	37.53	36.63	37.38	684200
2005-05-02	37.25	38.31	37.25	37.81	463400
2005-05-03	37.65	38.54	37.52	37.53	882400
2005-05-04	38.72	40.75	38.33	39.04	1937600
2005-05-05	39.05	39.77	38.16	38.67	1267600
2005-05-06	39.02	39.38	38.83	38.97	640200
2005-05-09	38.82	39.35	38.82	39.31	472600
2005-05-10	39.27	39.27	38.60	38.61	651800
2005-05-11	39.04	39.44	38.45	39.20	453600
2005-05-12	39.18	39.65	38.99	39.34	593000
2005-05-13	39.22	40.15	39.22	39.35	667600
2005-05-16	39.40	40.30	39.34	40.05	536700
2005-05-17	39.98	40.15	39.44	39.69	867600
2005-05-18	39.58	39.90	39.35	39.62	1101300
2005-05-19	39.63	40.19	39.58	40.03	902500
2005-05-20	40.02	40.50	39.87	40.17	383300
2005-05-23	40.37	40.43	39.25	40.36	448800
2005-05-24	40.23	40.70	40.11	40.69	532800
2005-05-25	40.75	40.75	40.29	40.63	450100
2005-05-26	40.61	40.93	40.59	40.65	432100
2005-05-27	40.75	41.07	40.49	41.01	436800
2005-05-31	41.12	41.84	40.97	41.79	2196800
2005-06-01	41.41	42.22	41.25	41.61	861100
2005-06-02	41.63	42.44	41.56	42.20	894900
2005-06-03	42.39	42.62	41.89	42.15	745500
2005-06-06	41.96	42.40	41.96	42.26	418700
2005-06-07	42.40	42.69	41.72	41.95	500400
2005-06-08	41.98	42.24	41.66	42.06	449600
2005-06-09	41.97	42.11	41.54	41.79	408900
2005-06-10	41.75	41.84	41.27	41.45	328500
2005-06-13	41.60	42.16	40.81	42.13	512400
2005-06-14	42.11	42.88	42.10	42.69	557700
2005-06-15	42.86	42.86	42.44	42.79	513800
2005-06-16	42.74	43.25	42.74	43.04	956100
2005-06-17	43.21	43.24	42.90	42.94	635100
2005-06-20	42.77	42.93	42.50	42.78	309800
2005-06-21	42.80	42.90	42.05	42.49	329200
2005-06-22	42.67	42.97	41.89	42.36	488200
2005-06-23	42.33	42.62	41.35	41.88	425500
2005-06-24	42.01	42.07	41.59	41.62	244600
2005-06-27	41.65	41.94	40.79	41.34	821400
2005-06-28	41.50	42.76	41.19	42.63	1134500
2005-06-29	42.56	42.85	42.25	42.83	450800
2005-06-30	42.89	43.21	42.64	42.77	486500
2005-07-01	42.69	42.99	42.26	42.47	365200
2005-07-05	42.26	42.59	42.09	42.53	456300
2005-07-06	42.49	42.70	42.08	42.17	525900
2005-07-07	41.96	43.28	41.95	43.05	1117800
2005-07-08	43.23	43.51	42.80	43.51	857400
2005-07-11	43.66	43.69	43.21	43.44	518300
2005-07-12	43.41	43.61	43.15	43.55	481400
2005-07-13	43.60	43.66	43.29	43.43	288100
2005-07-14	43.40	43.56	42.69	43.19	940500
2005-07-15	43.62	43.72	43.16	43.53	909000
2005-07-18	43.46	43.53	43.19	43.26	551600
2005-07-19	43.45	43.68	43.10	43.56	430000
2005-07-20	43.55	44.07	43.40	43.90	819000
2005-07-21	44.00	44.00	43.43	43.82	400800
2005-07-22	43.63	44.14	43.63	43.96	376100
2005-07-25	43.95	44.07	43.66	43.98	340000
2005-07-26	44.05	44.39	43.78	44.08	309500
2005-07-27	44.15	44.50	43.73	44.25	246500
2005-07-28	44.41	44.41	43.98	44.01	607500
2005-07-29	43.93	44.10	43.89	44.01	356600
2005-08-01	44.08	44.20	43.85	44.05	403000
2005-08-02	43.98	44.27	43.79	44.03	1106800
2005-08-03	43.96	44.27	43.89	44.27	409600
2005-08-04	44.06	44.25	43.93	44.15	253200
2005-08-05	44.22	44.29	43.90	43.95	485200
2005-08-08	41.67	41.75	40.37	41.34	7099600
2005-08-09	40.50	43.23	40.50	42.74	3548300
2005-08-10	42.60	43.07	42.30	42.60	1638500
2005-08-11	42.60	43.46	42.60	42.81	786200
2005-08-12	42.60	43.04	42.49	42.98	569500
2005-08-15	42.76	43.56	42.53	43.36	582300
2005-08-16	43.04	43.52	43.03	43.17	572200
2005-08-17	43.03	43.30	42.81	43.00	349200
2005-08-18	42.61	42.68	41.54	41.66	2697600
2005-08-19	41.51	41.76	41.14	41.20	1137100
2005-08-22	41.20	41.72	41.13	41.49	716800
2005-08-23	41.52	41.70	41.29	41.36	460100
2005-08-24	41.43	41.70	40.50	40.69	1410900
2005-08-25	40.58	41.04	40.49	40.83	559100
2005-08-26	40.76	41.05	40.51	40.54	387700
2005-08-29	40.36	41.00	40.33	40.90	676900
2005-08-30	40.88	40.94	40.10	40.23	552600
2005-08-31	40.07	40.29	39.24	40.20	2024800
2005-09-01	40.06	40.29	39.97	40.25	1155900
2005-09-02	40.30	40.33	39.81	40.17	758100
2005-09-06	40.26	40.91	40.22	40.81	667100
2005-09-07	40.75	40.86	40.34	40.42	583400
2005-09-08	40.25	40.38	39.24	39.65	1121300
2005-09-09	39.61	40.98	39.50	40.88	1228700
2005-09-12	40.89	41.28	40.77	40.92	870600
2005-09-13	40.80	41.00	40.43	40.84	764300
2005-09-14	40.88	40.93	40.45	40.48	516400
2005-09-15	40.55	41.21	40.41	41.00	669200
2005-09-16	40.89	43.00	40.84	42.82	1504600
2005-09-19	42.95	42.99	42.19	42.87	1559300
2005-09-20	43.23	44.72	43.13	43.90	2411600
2005-09-21	43.78	43.85	43.18	43.27	1008500
2005-09-22	43.27	43.40	42.81	43.33	951800
2005-09-23	43.34	43.66	43.09	43.54	281000
2005-09-26	43.75	43.94	43.28	43.90	683500
2005-09-27	43.96	44.75	43.45	44.49	1196100
2005-09-28	44.59	44.95	44.09	44.41	1803700
2005-09-29	44.40	44.95	43.92	44.88	673300
2005-09-30	45.00	45.97	44.94	45.35	2120400
2005-10-03	45.41	45.48	44.80	44.81	1239300
2005-10-04	45.00	45.08	44.19	44.29	799300
2005-10-05	44.20	44.39	43.49	43.65	545100
2005-10-06	43.80	44.07	43.24	43.64	533900
2005-10-07	43.53	44.20	43.34	43.89	376500
2005-10-10	44.10	44.50	43.90	44.11	339100
2005-10-11	44.00	44.11	43.46	43.59	804800
2005-10-12	43.55	44.09	43.08	43.78	754400
2005-10-13	43.67	43.76	42.80	43.34	739100
2005-10-14	43.34	43.48	42.90	43.14	691700
2005-10-17	43.40	43.86	42.99	43.74	717000
2005-10-18	43.61	43.96	43.12	43.76	491000
2005-10-19	43.84	44.39	43.70	44.08	896200
2005-10-20	44.10	44.12	43.75	43.97	1239300
2005-10-21	44.30	44.68	43.62	44.60	620000
2005-10-24	44.65	44.86	44.00	44.37	1135300
2005-10-25	44.56	44.95	44.39	44.93	831000
2005-10-26	45.04	45.25	44.34	44.80	540600
2005-10-27	44.85	44.92	43.96	44.05	776600
2005-10-28	44.58	44.78	43.95	44.13	1196900
2005-10-31	44.09	44.89	44.06	44.62	569800
2005-11-01	44.73	45.18	44.56	44.96	874200
2005-11-02	44.87	46.36	44.73	45.92	1046000
2005-11-03	46.25	46.76	45.90	46.31	855500
2005-11-04	46.27	46.70	45.87	46.15	904500
2005-11-07	46.38	46.38	45.25	45.56	1165300
2005-11-08	44.87	44.90	44.00	44.87	1910100
2005-11-09	44.11	45.45	44.11	44.62	1184700
2005-11-10	44.53	45.81	44.12	45.47	1159200
2005-11-11	45.45	45.56	44.90	45.25	825400
2005-11-14	45.08	45.55	44.99	45.26	376600
2005-11-15	45.05	45.65	45.05	45.37	951000
2005-11-16	45.49	45.49	44.65	44.71	982700
2005-11-17	45.00	45.35	44.62	45.32	1001200
2005-11-18	45.70	46.32	45.17	46.20	1364800
2005-11-21	46.18	46.18	45.58	45.80	688800
2005-11-22	45.63	45.89	45.30	45.79	632400
2005-11-23	45.72	46.18	45.62	46.00	616700
2005-11-25	46.15	46.15	45.61	46.11	193100
2005-11-28	46.12	46.18	45.75	45.85	439500
2005-11-29	46.07	46.45	45.99	46.03	851900
2005-11-30	45.97	46.42	45.85	46.35	664500
2005-12-01	46.45	47.59	46.37	47.23	1106700
2005-12-02	47.17	47.60	46.93	47.03	434400
2005-12-05	46.94	47.67	46.94	47.46	1012600
2005-12-06	47.57	47.75	46.81	46.93	946700
2005-12-07	47.67	47.75	47.07	47.69	1552300
2005-12-08	47.81	47.92	47.17	47.29	813700
2005-12-09	47.29	47.39	47.01	47.34	484400
2005-12-12	47.50	47.60	46.91	47.15	254100
2005-12-13	47.16	47.99	47.16	47.85	490700
2005-12-14	47.79	48.15	47.41	47.75	732100
2005-12-15	47.89	47.89	46.83	47.42	380400
2005-12-16	47.30	47.70	47.08	47.30	839700
2005-12-19	47.49	47.71	46.92	46.94	291200
2005-12-20	46.98	47.50	46.92	47.36	393400
2005-12-21	47.44	47.60	46.99	47.02	392100
2005-12-22	46.97	47.24	46.55	47.15	350300
2005-12-23	47.26	47.40	47.04	47.16	186800
2005-12-27	47.40	47.43	46.04	46.10	619200
2005-12-28	46.05	46.81	45.83	46.48	239900
2005-12-29	46.68	46.71	46.24	46.30	170000
2005-12-30	46.14	46.53	45.87	46.13	238600
2006-01-03	46.25	46.67	45.49	46.21	941600
2006-01-04	46.25	46.36	45.65	46.29	551300
2006-01-05	46.15	46.47	45.56	46.43	391000
2006-01-06	46.61	46.95	46.36	46.71	398600
2006-01-09	46.63	46.91	46.06	46.85	665300
2006-01-10	46.58	46.85	46.31	46.83	572800
2006-01-11	46.95	46.98	46.51	46.89	428800
2006-01-12	46.76	46.79	46.15	46.49	673700
2006-01-13	46.64	46.94	46.43	46.58	976900
2006-01-17	46.50	46.69	46.34	46.51	319400
2006-01-18	46.50	46.75	45.97	46.19	428700
2006-01-19	46.32	46.51	45.80	46.50	400600
2006-01-20	46.24	46.63	46.24	46.40	607500
2006-01-23	46.28	46.47	46.06	46.17	374900
2006-01-24	46.35	46.39	45.69	45.85	1215100
2006-01-25	45.81	45.90	44.99	45.23	986900
2006-01-26	45.68	45.71	45.21	45.33	913600
2006-01-27	45.30	45.77	45.30	45.50	1199500
2006-01-30	45.66	45.71	45.43	45.48	745400
2006-01-31	45.55	46.40	45.00	45.92	969800
2006-02-01	45.71	46.77	45.69	46.63	567700
2006-02-02	46.66	47.07	46.43	46.59	619300
2006-02-03	46.47	47.05	46.29	46.78	380200
2006-02-06	46.60	47.34	46.54	47.14	378100
2006-02-07	47.26	47.37	46.59	46.82	391600
2006-02-08	46.86	47.10	46.50	46.70	363200
2006-02-09	46.82	46.96	46.57	46.89	483700
2006-02-10	46.71	47.31	46.66	47.06	418800
2006-02-13	47.01	47.39	46.87	47.35	239900
2006-02-14	47.42	47.53	46.76	47.41	601200
2006-02-15	47.28	47.72	46.99	47.60	550600
2006-02-16	47.83	48.87	47.65	48.55	1746000
2006-02-17	48.37	49.47	47.46	48.48	1242700
2006-02-21	48.05	50.11	48.05	48.90	1517000
2006-02-22	48.91	49.75	48.67	49.50	964300
2006-02-23	49.35	49.72	49.00	49.45	779300
2006-02-24	49.37	50.04	49.20	49.86	761600
2006-02-27	49.59	51.25	49.59	50.90	903700
2006-02-28	50.46	51.06	50.09	51.02	1209700
2006-03-01	51.05	51.64	50.96	51.37	1610200
2006-03-02	51.46	51.74	50.98	51.46	775300
2006-03-03	51.25	52.33	50.78	51.78	1130400
2006-03-06	51.64	52.18	51.20	51.52	662500
2006-03-07	51.20	51.90	51.15	51.54	704000
2006-03-08	51.50	51.51	50.52	50.96	510200
2006-03-09	51.00	51.18	50.29	50.60	546100
2006-03-10	50.39	51.22	50.32	50.90	358100
2006-03-13	51.04	51.28	50.78	50.98	276200
2006-03-14	51.08	52.75	50.82	52.40	1244900
2006-03-15	52.59	52.64	51.85	52.55	930900
2006-03-16	52.66	53.39	52.35	52.65	738000
2006-03-17	52.80	54.20	52.55	54.01	1468300
2006-03-20	53.02	53.20	52.48	52.91	1100800
2006-03-21	52.67	54.03	52.58	53.01	1579300
2006-03-22	52.75	52.75	51.54	52.12	1018400
2006-03-23	52.00	53.12	51.17	53.00	742300
2006-03-24	53.18	53.45	52.61	52.94	487300
2006-03-27	52.75	53.03	51.93	51.99	511500
2006-03-28	51.80	52.09	51.29	51.36	686400
2006-03-29	51.60	51.66	50.81	51.53	750900
2006-03-30	51.71	53.19	51.71	52.40	1498200
2006-03-31	52.74	52.76	52.27	52.61	624700
2006-04-03	52.81	52.82	52.22	52.44	705400
2006-04-04	52.52	52.81	52.26	52.74	429900
2006-04-05	52.68	52.80	52.17	52.78	460000
2006-04-06	52.68	52.97	52.62	52.88	403700
2006-04-07	52.73	53.71	52.73	53.00	653400
2006-04-10	53.15	53.44	52.91	53.37	398900
2006-04-11	53.51	53.71	52.28	52.37	649900
2006-04-12	52.52	52.92	52.47	52.57	264500
2006-04-13	52.72	53.85	52.69	53.43	451100
2006-04-17	53.26	53.71	52.96	53.16	286200
2006-04-18	53.20	54.13	53.20	53.81	932500
2006-04-19	54.05	54.89	53.62	54.64	1436300
2006-04-20	54.54	55.40	54.46	54.68	528700
2006-04-21	55.01	55.38	54.03	54.21	517300
2006-04-24	54.38	54.96	53.87	54.69	265100
2006-04-25	54.69	54.86	54.10	54.55	298300
2006-04-26	54.80	55.18	54.13	54.21	407100
2006-04-27	54.06	55.00	54.06	54.78	405000
2006-04-28	55.02	55.75	54.80	54.99	332300
2006-05-01	55.12	55.34	54.36	54.53	804300
2006-05-02	54.61	55.47	54.43	54.90	396900
2006-05-03	54.81	55.20	54.65	54.95	880300
2006-05-04	55.00	55.47	54.86	54.97	463200
2006-05-05	55.03	56.52	54.95	55.85	915400
2006-05-08	55.64	56.43	55.44	56.34	1054300
2006-05-09	55.44	58.16	55.00	58.14	1715100
2006-05-10	58.17	59.80	57.87	59.04	1664600
2006-05-11	58.68	59.83	58.34	58.34	1630500
2006-05-12	58.43	58.63	57.46	57.75	1162600
2006-05-15	57.46	57.60	56.25	56.84	1581700
2006-05-16	56.56	57.20	56.51	57.12	526400
2006-05-17	57.11	57.11	56.15	56.26	744900
2006-05-18	56.30	57.13	55.85	56.80	674500
2006-05-19	56.64	57.84	56.27	56.78	1225100
2006-05-22	56.38	56.61	54.65	55.45	1802800
2006-05-23	55.73	56.25	55.00	55.25	899500
2006-05-24	55.10	55.19	54.10	54.48	1359900
2006-05-25	54.52	54.70	53.63	54.65	876400
2006-05-26	54.77	55.39	54.31	55.11	541800
2006-05-30	54.74	55.32	54.56	54.75	964200
2006-05-31	54.69	55.39	54.11	54.52	854900
2006-06-01	54.55	55.68	54.25	55.68	636700
2006-06-02	55.81	56.01	55.33	55.91	554400
2006-06-05	55.67	56.06	55.22	55.25	597200
2006-06-06	55.26	55.32	54.12	54.46	782800
2006-06-07	54.29	54.86	53.95	54.29	683200
2006-06-08	54.06	54.10	52.70	53.55	932800
2006-06-09	53.77	54.05	52.89	52.96	675300
2006-06-12	52.96	53.20	52.40	52.43	497200
2006-06-13	52.87	52.90	49.90	50.89	2748200
2006-06-14	50.77	51.06	50.09	50.50	1562300
2006-06-15	50.80	54.01	50.46	53.70	1795700
2006-06-16	53.43	53.85	52.92	53.01	828300
2006-06-19	52.86	54.00	52.10	52.48	528600
2006-06-20	52.32	53.44	52.18	52.55	644300
2006-06-21	52.65	54.00	52.42	53.44	837200
2006-06-22	53.31	53.44	51.81	52.13	841000
2006-06-23	51.95	52.26	51.24	51.80	793000
2006-06-26	51.75	52.65	51.75	52.59	449200
2006-06-27	52.42	52.80	51.60	51.67	466500
2006-06-28	51.93	52.63	51.62	52.61	434600
2006-06-29	52.93	54.48	52.54	54.26	661000
2006-06-30	54.57	54.57	53.85	53.86	869700
2006-07-03	54.12	54.28	53.71	53.95	288000
2006-07-05	53.77	54.23	53.30	53.86	576900
2006-07-06	53.76	54.44	53.49	53.91	364000
2006-07-07	53.77	53.89	52.80	53.15	690697
2006-07-10	53.36	53.50	52.61	53.07	607592
2006-07-11	52.86	53.33	52.35	53.16	631639
2006-07-12	52.71	53.69	52.71	53.31	473057
2006-07-13	53.21	53.75	52.08	52.20	1224333
2006-07-14	52.10	52.15	50.77	51.07	736214
2006-07-17	50.90	51.23	50.60	50.72	474758
2006-07-18	50.70	51.37	50.03	50.53	1204708
2006-07-19	50.53	51.91	50.53	51.37	556946
2006-07-20	51.20	51.65	50.91	51.12	620135
2006-07-21	50.86	51.26	49.61	49.62	944459
2006-07-24	49.67	50.31	49.07	50.26	736590
2006-07-25	50.43	50.65	49.84	50.31	279400
2006-07-26	50.04	50.78	49.46	49.48	625967
2006-07-27	49.57	49.86	48.73	48.77	480414
2006-07-28	49.11	49.50	48.55	48.63	1182066
2006-07-31	48.35	49.23	47.91	49.04	523689
2006-08-01	48.57	49.00	48.02	48.24	896557
2006-08-02	49.05	49.94	48.94	49.71	975380
2006-08-03	49.43	50.28	48.93	50.06	887279
2006-08-04	50.40	50.95	49.38	49.76	930485
2006-08-07	49.90	49.94	49.07	49.64	977338
2006-08-08	50.16	52.71	48.98	48.98	1773734
2006-08-09	49.13	49.66	48.33	48.41	968620
2006-08-10	48.26	49.16	47.73	47.94	999509
2006-08-11	47.97	48.09	46.91	47.21	794787
2006-08-14	47.46	48.95	47.31	48.13	940680
2006-08-15	48.39	48.94	48.02	48.91	534759
2006-08-16	49.12	49.49	48.75	49.45	583477
2006-08-17	49.48	50.37	49.34	49.66	755482
2006-08-18	49.74	50.30	49.35	50.05	475191
2006-08-21	49.99	50.87	49.73	49.92	571823
2006-08-22	49.79	51.05	49.79	50.37	635074
2006-08-23	50.61	50.92	49.99	50.17	478698
2006-08-24	50.59	50.72	50.17	50.43	546497
2006-08-25	50.53	51.69	50.28	51.33	700422
2006-08-28	51.12	51.68	50.64	51.40	769051
2006-08-29	51.27	51.53	51.05	51.35	796183
2006-08-30	51.24	51.87	51.06	51.50	654426
2006-08-31	51.40	52.54	51.31	52.30	595209
2006-09-01	52.40	52.76	52.20	52.51	471278
2006-09-05	52.75	53.12	52.31	52.39	587979
2006-09-06	52.26	52.55	51.83	51.98	715834
2006-09-07	52.00	52.16	51.77	51.93	544823
2006-09-08	51.82	52.27	51.57	52.19	509967
2006-09-11	51.92	53.21	51.72	52.97	594045
2006-09-12	52.80	53.91	52.65	53.84	471174
2006-09-13	53.76	54.73	53.76	54.29	635072
2006-09-14	54.08	54.25	53.85	53.90	508474
2006-09-15	54.22	54.49	53.69	53.69	749592
2006-09-18	53.99	54.28	53.63	54.00	511355
2006-09-19	54.16	54.22	52.84	53.26	559788
2006-09-20	53.31	54.27	53.31	54.12	524991
2006-09-21	54.00	54.27	53.22	53.33	596773
2006-09-22	53.19	53.24	52.40	52.87	594848
2006-09-25	53.07	53.92	52.61	53.92	649158
2006-09-26	53.74	54.39	53.35	54.25	824186
2006-09-27	54.06	54.91	53.59	54.78	700605
2006-09-28	54.78	54.80	53.99	54.19	680368
2006-09-29	53.42	53.71	53.14	53.41	871028
2006-10-02	53.28	53.75	51.87	51.90	1285618
2006-10-03	51.87	52.36	51.46	52.33	890251
2006-10-04	52.05	53.34	51.99	53.21	738833
2006-10-05	53.12	53.78	52.53	53.66	655453
2006-10-06	53.39	53.54	52.56	53.03	511063
2006-10-09	53.17	53.53	52.70	53.26	461184
2006-10-10	53.16	54.92	53.16	54.27	971873
2006-10-11	54.23	54.45	53.76	54.12	801543
2006-10-12	54.40	54.52	53.91	54.45	818946
2006-10-13	54.25	54.92	54.07	54.91	562446
2006-10-16	54.77	54.88	54.35	54.80	328041
2006-10-17	54.45	54.50	53.85	54.09	478100
2006-10-18	54.66	55.14	54.01	54.92	1350600
2006-10-19	54.65	55.02	54.16	54.77	506394
2006-10-20	54.66	54.85	54.40	54.65	430588
2006-10-23	54.51	55.54	54.47	55.37	623350
2006-10-24	55.19	55.66	54.93	55.20	502339
2006-10-25	55.08	56.31	54.96	56.18	494102
2006-10-26	56.20	57.05	55.80	56.91	862833
2006-10-27	56.88	57.00	56.07	56.26	801399
2006-10-30	56.35	57.05	56.31	56.91	805245
2006-10-31	56.90	57.79	56.56	57.68	1388900
2006-11-01	57.89	59.04	57.76	57.93	1391592
2006-11-02	57.81	57.83	56.62	56.97	752981
2006-11-03	57.24	57.24	55.93	56.31	799477
2006-11-06	56.29	57.33	56.16	57.10	558599
2006-11-07	56.90	57.45	56.60	56.90	679004
2006-11-08	56.26	57.88	55.53	57.45	1461161
2006-11-09	57.40	57.76	56.55	57.45	1157132
2006-11-10	57.19	58.11	57.00	58.08	1447747
2006-11-13	57.89	58.62	57.75	58.17	609398
2006-11-14	58.14	58.39	57.69	58.29	403285
2006-11-15	58.42	58.90	58.28	58.55	782940
2006-11-16	58.90	58.94	58.06	58.49	915969
2006-11-17	58.34	59.26	58.27	59.10	554553
2006-11-20	58.93	59.00	58.11	58.30	750238
2006-11-21	58.47	58.76	58.30	58.60	590582
2006-11-22	58.48	58.67	58.34	58.50	434433
2006-11-24	58.30	58.57	58.12	58.22	214468
2006-11-27	58.31	58.31	57.50	57.57	821741
2006-11-28	57.63	59.02	57.36	58.73	967926
2006-11-29	58.73	60.25	58.42	60.05	1200724
2006-11-30	60.19	60.66	59.88	60.35	643562
2006-12-01	60.13	60.66	59.47	60.15	806840
2006-12-04	60.04	61.66	60.04	61.10	795143
2006-12-05	61.37	61.82	60.92	61.65	527319
2006-12-06	61.52	63.13	61.49	62.92	1440574
2006-12-07	63.30	63.36	61.97	62.71	675564
2006-12-08	62.48	63.09	61.91	62.92	605973
2006-12-11	62.71	63.61	62.26	63.20	1105201
2006-12-12	64.18	64.19	62.70	63.18	965424
2006-12-13	63.59	63.59	62.72	62.90	466494
2006-12-14	63.09	63.74	62.82	63.13	640358
2006-12-15	63.35	63.60	62.68	62.76	964407
2006-12-18	63.11	63.53	62.92	63.50	1274343
2006-12-19	63.09	63.92	62.74	63.58	582992
2006-12-20	63.51	64.65	63.33	64.52	984411
2006-12-21	64.99	65.37	64.48	65.03	803976
2006-12-22	65.00	65.13	64.05	64.46	487421
2006-12-26	64.37	65.07	64.14	65.05	247792
2006-12-27	65.27	65.83	64.91	65.66	482866
2006-12-28	65.56	65.56	64.76	65.05	420085
2006-12-29	64.93	66.42	64.79	65.39	651212
2007-01-03	65.59	66.30	64.86	65.53	1635215
2007-01-04	65.53	66.00	65.06	65.64	1319156
2007-01-05	65.64	65.85	64.21	64.96	971159
2007-01-08	64.83	65.84	64.33	65.39	727365
2007-01-09	65.65	66.64	65.30	66.35	577960
2007-01-10	66.29	68.19	66.13	68.19	1176824
2007-01-11	68.20	71.54	67.76	70.29	2029574
2007-01-12	70.41	71.04	70.04	70.27	1321230
2007-01-16	69.48	69.48	67.58	68.15	2216276
2007-01-17	68.27	69.07	68.19	68.43	1151165
2007-01-18	68.58	69.25	67.75	67.79	914958
2007-01-19	66.38	67.25	65.25	66.99	1810793
2007-01-22	67.21	67.47	66.27	66.33	821723
2007-01-23	66.33	66.93	66.11	66.20	1044723
2007-01-24	66.50	66.90	66.12	66.57	885472
2007-01-25	66.31	66.92	66.07	66.41	671679
2007-01-26	66.52	66.52	65.83	66.10	754812
2007-01-29	65.80	66.19	65.77	66.16	536242
2007-01-30	66.23	66.38	65.73	65.91	810301
2007-01-31	65.99	66.61	65.56	66.28	1655298
2007-02-01	66.50	66.68	65.60	65.88	991052
2007-02-02	66.29	66.30	65.09	65.88	853318
2007-02-05	65.88	66.28	65.09	66.02	470097
2007-02-06	66.05	66.77	65.55	66.39	631838
2007-02-07	66.69	67.69	66.56	67.29	625710
2007-02-08	67.38	68.20	67.08	67.67	805249
2007-02-09	67.86	68.19	67.13	67.17	556785
2007-02-12	67.08	67.17	66.42	66.68	451999
2007-02-13	66.85	67.00	66.25	66.77	404276
2007-02-14	66.58	66.62	64.95	66.16	1680807
2007-02-15	66.02	66.38	65.78	66.01	985397
2007-02-16	65.85	65.85	65.01	65.72	867857
2007-02-20	65.50	66.59	65.25	66.15	574532
2007-02-21	66.12	66.85	65.96	66.46	1021974
2007-02-22	66.77	71.14	66.77	67.51	4261772
2007-02-23	66.83	67.45	66.25	67.22	1522447
2007-02-26	66.56	67.32	65.45	65.93	1566195
2007-02-27	65.50	65.59	62.90	64.44	2348831
2007-02-28	64.45	64.70	63.43	64.05	1785215
2007-03-01	63.24	64.34	62.41	64.01	1914556
2007-03-02	63.93	64.52	63.48	64.04	1507284
2007-03-05	63.68	64.00	62.88	63.01	1298584
2007-03-06	64.00	64.45	63.40	64.03	1033382
2007-03-07	63.86	64.22	63.51	63.77	1360019
2007-03-08	64.25	64.25	63.46	63.55	975252
2007-03-09	64.12	64.16	63.22	63.73	826575
2007-03-12	63.80	64.96	63.70	64.90	1657359
2007-03-13	64.73	64.85	63.92	63.95	1835111
2007-03-14	63.96	64.22	62.58	63.77	2665162
2007-03-15	63.75	64.19	63.14	63.94	1122349
2007-03-16	64.20	64.32	62.62	63.93	1264245
2007-03-19	64.07	64.77	63.88	64.75	1004526
2007-03-20	61.55	62.44	61.06	61.86	1433697
2007-03-21	62.23	63.43	61.93	63.30	1406647
2007-03-22	63.63	63.68	62.82	63.07	1284862
2007-03-23	63.23	63.23	62.56	62.72	716903
2007-03-26	62.55	62.82	61.95	62.34	765455
2007-03-27	62.00	62.32	61.76	61.91	931972
2007-03-28	61.50	61.57	60.85	60.89	851184
2007-03-29	61.55	62.65	61.55	62.43	1364392
2007-03-30	62.16	63.08	62.12	62.97	892011
2007-04-02	62.90	63.35	62.66	63.14	790270
2007-04-03	63.46	64.25	63.12	63.62	803162
2007-04-04	63.25	63.50	62.85	63.27	614166
2007-04-05	62.87	63.88	62.81	63.70	680371
2007-04-09	63.60	63.65	62.75	62.95	1103722
2007-04-10	62.77	63.07	62.47	62.65	1123541
2007-04-11	62.59	63.10	62.08	62.37	909802
2007-04-12	62.37	62.37	61.37	61.95	1174563
2007-04-13	61.80	62.14	61.52	61.89	1144856
2007-04-16	61.96	62.10	61.56	61.63	1537325
2007-04-17	61.64	61.97	61.37	61.60	1121184
2007-04-18	61.60	61.60	61.14	61.25	770327
2007-04-19	61.03	62.17	61.00	61.88	1429216
2007-04-20	62.31	62.83	61.97	62.25	904427
2007-04-23	61.97	63.25	61.20	62.79	1289197
2007-04-24	62.79	63.00	61.72	62.59	922845
2007-04-25	62.56	62.56	61.93	61.99	919541
2007-04-26	62.00	62.00	61.02	61.30	1336783
2007-04-27	61.25	61.25	60.24	60.93	1431021
2007-04-30	60.65	60.66	60.11	60.34	983756
2007-05-01	60.50	60.93	60.08	60.48	1117015
2007-05-02	60.44	61.15	60.18	60.87	628107
2007-05-03	60.73	61.02	60.27	60.76	546769
2007-05-04	60.80	60.82	59.64	60.82	1102505
2007-05-07	60.11	60.64	59.25	60.25	724095
2007-05-08	60.05	60.98	59.98	60.98	719394
2007-05-09	61.00	61.35	60.49	61.34	1664997
2007-05-10	62.31	65.47	62.25	63.55	2040579
2007-05-11	64.39	65.14	64.00	64.75	1088253
2007-05-14	64.54	65.96	64.54	65.61	1160514
2007-05-15	65.88	66.23	65.23	65.30	1652186
2007-05-16	65.54	65.98	65.10	65.93	1310717
2007-05-17	65.73	65.95	65.43	65.61	1165436
2007-05-18	65.98	66.40	65.64	66.00	1581983
2007-05-21	66.00	66.69	65.93	66.38	690010
2007-05-22	66.29	66.46	66.00	66.18	702548
2007-05-23	66.11	66.29	65.68	65.69	847210
2007-05-24	65.35	65.63	64.36	64.50	1147514
2007-05-25	64.69	65.90	64.55	65.32	475878
2007-05-29	65.08	65.82	65.05	65.45	468929
2007-05-30	65.41	66.00	65.21	66.00	553209
2007-05-31	66.00	66.20	65.23	65.50	832765
2007-06-01	65.58	66.37	65.58	66.02	601147
2007-06-04	65.79	66.31	65.42	66.24	505298
2007-06-05	66.10	66.33	65.53	66.27	676444
2007-06-06	66.13	66.13	65.14	65.37	600922
2007-06-07	65.02	66.15	64.25	64.30	882759
2007-06-08	64.08	65.01	63.85	64.89	671636
2007-06-11	64.90	65.69	64.90	65.49	443461
2007-06-12	65.38	65.80	65.07	65.42	612832
2007-06-13	64.61	65.10	64.05	65.06	881973
2007-06-14	65.10	65.10	63.99	64.48	639876
2007-06-15	65.09	65.29	64.49	64.69	730007
2007-06-18	64.60	64.62	63.58	63.66	622868
2007-06-19	63.32	63.59	62.61	63.43	607412
2007-06-20	63.49	64.13	63.32	63.38	479607
2007-06-21	63.66	64.06	62.97	63.89	507835
2007-06-22	63.73	63.73	62.22	62.52	969634
2007-06-25	62.52	62.68	61.88	62.46	660477
2007-06-26	62.66	62.70	61.77	62.21	859785
2007-06-27	61.92	63.14	61.50	63.02	954322
2007-06-28	63.03	63.63	62.45	63.31	854533
2007-06-29	63.29	63.30	62.26	62.76	961760
2007-07-02	62.94	63.50	62.55	63.07	1016856
2007-07-03	62.96	62.98	62.25	62.64	253413
2007-07-05	62.64	63.22	62.02	62.17	734007
2007-07-06	62.18	62.98	61.74	62.84	385991
2007-07-09	62.24	62.57	61.80	62.39	639895
2007-07-10	62.39	62.59	61.53	61.74	486701
2007-07-11	61.65	61.89	61.28	61.77	313760
2007-07-12	61.90	62.52	61.78	62.02	544893
2007-07-13	61.86	61.88	61.34	61.73	552490
2007-07-16	61.82	62.43	61.07	62.16	578153
2007-07-17	62.34	62.34	61.32	61.67	446886
2007-07-18	61.65	61.81	60.80	61.17	569503
2007-07-19	61.37	61.40	60.55	61.10	685541
2007-07-20	61.40	61.75	60.38	60.82	713443
2007-07-23	61.12	61.31	60.24	60.33	999083
2007-07-24	60.34	60.60	59.07	59.32	1147884
2007-07-25	59.64	60.00	58.42	58.68	1111995
2007-07-26	58.26	58.68	57.44	58.35	1661617
2007-07-27	58.35	59.13	57.41	59.00	1242807
2007-07-30	58.83	59.24	58.50	59.08	1312577
2007-07-31	59.15	60.53	59.04	59.53	1288045
2007-08-01	59.18	59.58	58.49	59.05	759697
2007-08-02	59.20	59.34	58.49	59.02	909956
2007-08-03	59.10	59.72	57.61	57.61	1037003
2007-08-06	58.06	58.92	56.95	58.74	1053842
2007-08-07	58.28	62.48	58.27	61.28	1507429
2007-08-08	57.41	57.60	51.81	55.00	5920091
2007-08-09	54.36	57.57	53.51	56.16	2426328
2007-08-10	55.83	56.29	52.77	53.63	3125958
2007-08-13	54.22	54.23	52.41	52.91	1176123
2007-08-14	52.80	53.03	50.35	50.58	2255458
2007-08-15	50.50	51.12	50.14	50.22	1562937
2007-08-16	50.07	50.78	49.00	50.38	1544509
2007-08-17	50.61	51.60	49.55	51.44	1695367
2007-08-20	53.81	53.81	51.82	51.95	2447438
2007-08-21	51.82	53.09	51.82	52.82	1287237
2007-08-22	53.11	53.11	52.13	52.69	775063
2007-08-23	52.54	53.08	52.28	52.39	520362
2007-08-24	52.67	53.57	52.24	53.55	679647
2007-08-27	53.24	53.73	52.95	53.34	459111
2007-08-28	52.96	53.34	52.18	52.21	931976
2007-08-29	52.16	53.29	51.75	53.03	589303
2007-08-30	52.86	53.30	52.14	53.03	517998
2007-08-31	53.52	53.98	52.73	52.92	679892
2007-09-04	53.00	53.42	52.17	53.24	1245213
2007-09-05	53.29	53.83	52.94	52.96	562769
2007-09-06	53.00	53.00	51.84	51.95	609422
2007-09-07	51.81	51.93	50.85	51.43	670511
2007-09-10	53.00	53.03	50.77	51.13	952536
2007-09-11	51.26	51.26	48.82	50.25	2111590
2007-09-12	50.35	50.67	49.49	49.57	1712765
2007-09-13	49.86	50.61	49.57	49.91	965809
2007-09-14	49.78	50.17	49.61	49.80	967607
2007-09-17	49.60	49.74	49.00	49.42	658806
2007-09-18	49.26	51.74	49.10	51.74	1069978
2007-09-19	51.75	52.05	50.54	51.13	954566
2007-09-20	51.00	51.64	50.85	51.05	631248
2007-09-21	50.93	51.51	49.84	50.08	724870
2007-09-24	50.23	50.24	48.98	49.00	975279
2007-09-25	49.00	49.10	47.56	47.85	2292071
2007-09-26	48.00	48.33	47.35	48.03	1243651
2007-09-27	48.22	49.47	48.20	49.31	962939
2007-09-28	49.47	49.88	48.86	48.97	1050238
2007-10-01	49.16	49.23	48.35	48.72	1207518
2007-10-02	50.75	51.62	49.89	50.06	3473554
2007-10-03	50.00	51.20	49.88	50.87	2343941
2007-10-04	51.02	53.14	51.00	53.02	2649743
2007-10-05	53.10	55.51	53.02	55.41	10762022
2007-10-08	55.29	56.52	55.08	55.60	2388136
2007-10-09	55.46	56.00	53.91	55.43	2237059
2007-10-10	55.56	55.97	54.29	54.76	1937487
2007-10-11	55.00	55.52	54.36	54.48	1534768
2007-10-12	53.81	54.13	52.82	53.99	2184711
2007-10-15	53.94	54.48	53.02	53.19	1399589
2007-10-16	53.13	53.39	52.51	52.66	1350346
2007-10-17	52.78	53.45	51.46	52.04	1228228
2007-10-18	50.55	51.81	50.55	51.80	2726727
2007-10-19	51.91	51.91	50.55	50.61	1888770
2007-10-22	50.56	51.50	50.53	51.36	1190698
2007-10-23	51.37	52.31	51.11	52.01	1387041
2007-10-24	51.93	51.99	50.67	51.47	1029262
2007-10-25	52.74	52.74	50.84	52.02	1011816
2007-10-26	52.83	52.83	51.49	52.11	560156
2007-10-29	52.30	53.00	51.80	52.27	759691
2007-10-30	52.04	52.86	51.69	52.70	718250
2007-10-31	52.59	53.47	51.86	53.46	1118551
2007-11-01	52.98	53.63	52.36	52.54	1135289
2007-11-02	52.78	53.07	52.20	52.57	726306
2007-11-05	52.03	53.46	51.83	53.09	829323
2007-11-06	53.15	53.38	51.97	53.15	1218150
2007-11-07	52.77	53.99	52.18	53.83	1821215
2007-11-08	53.90	54.84	49.76	51.25	3026008
2007-11-09	50.60	51.94	49.10	50.81	1727872
2007-11-12	50.99	51.71	50.78	50.89	1430428
2007-11-13	50.91	52.40	50.11	52.14	1496623
2007-11-14	51.86	51.86	50.00	51.07	2000238
2007-11-15	50.82	51.20	50.12	50.47	1525199
2007-11-16	50.57	50.89	49.70	50.57	1201437
2007-11-19	50.47	51.65	49.84	50.09	1582772
2007-11-20	50.20	51.12	48.77	49.97	1502198
2007-11-21	49.66	49.96	48.61	48.74	1783138
2007-11-23	48.57	49.25	48.36	48.76	368053
2007-11-26	48.42	48.95	47.84	47.99	1386028
2007-11-27	48.19	48.74	48.10	48.60	1382691
2007-11-28	49.26	51.18	49.01	51.03	1883166
2007-11-29	50.94	51.14	50.00	51.03	1494599
2007-11-30	51.25	52.37	51.03	52.01	1742513
2007-12-03	51.66	52.70	51.57	52.17	1110958
2007-12-04	51.67	51.77	50.33	50.78	1759825
2007-12-05	51.21	51.39	50.22	50.99	1346407
2007-12-06	50.81	51.35	50.36	51.34	494049
2007-12-07	51.24	51.46	50.52	50.77	1213354
2007-12-10	51.02	51.18	50.39	51.09	868292
2007-12-11	50.97	51.67	49.67	49.72	871407
2007-12-12	50.35	50.67	49.01	49.52	1548566
2007-12-13	49.57	50.40	48.72	49.36	1003159
2007-12-14	49.15	49.25	48.23	48.28	1590708
2007-12-17	48.31	48.31	47.26	47.54	1118391
2007-12-18	47.63	48.51	47.43	48.47	1001453
2007-12-19	48.13	48.55	47.76	48.32	932669
2007-12-20	48.48	48.77	47.89	48.77	813935
2007-12-21	49.99	49.99	48.79	49.10	1189469
2007-12-24	49.10	49.12	48.27	48.52	321567
2007-12-26	48.23	48.76	48.16	48.46	276268
2007-12-27	48.38	48.39	46.93	47.24	1085572
2007-12-28	47.17	47.46	46.67	47.27	717787
2007-12-31	46.99	48.28	46.85	48.07	963369
2008-01-02	47.85	48.48	46.92	47.61	1390983
2008-01-03	47.53	47.64	47.00	47.01	1395391
2008-01-04	46.92	46.92	45.56	45.79	1858778
2008-01-07	45.61	46.25	45.09	45.43	1165856
2008-01-08	45.40	45.77	44.09	44.12	1627680
2008-01-09	42.84	43.90	41.61	42.90	3603230
2008-01-10	42.62	43.73	42.06	43.35	1744931
2008-01-11	43.23	43.46	42.64	43.13	1262767
2008-01-14	43.59	43.71	42.82	43.21	1375688
2008-01-15	43.01	43.15	41.84	42.28	2392613
2008-01-16	41.69	43.00	40.48	42.26	2792613
2008-01-17	42.07	42.71	41.53	42.10	1833753
2008-01-18	41.92	43.90	41.20	41.58	2846955
2008-01-22	40.23	41.41	39.45	40.68	2206580
2008-01-23	40.15	42.18	39.07	41.80	3954430
2008-01-24	41.58	42.49	41.57	42.32	2402193
2008-01-25	42.50	42.75	41.94	42.29	1126248
2008-01-28	42.39	42.73	42.01	42.73	1089679
2008-01-29	42.77	43.45	42.06	43.21	963753
2008-01-30	42.91	43.55	42.34	42.38	1242516
2008-01-31	41.91	43.47	41.54	43.12	1547757
2008-02-01	43.33	44.35	42.87	44.19	1113023
2008-02-04	44.29	44.48	43.88	44.29	611828
2008-02-05	43.88	44.32	42.81	42.81	1235975
2008-02-06	43.16	43.36	41.44	41.67	1688731
2008-02-07	41.48	42.47	41.14	42.26	1514749
2008-02-08	41.97	42.35	41.63	41.95	1235780
2008-02-11	42.04	42.18	41.32	41.72	639247
2008-02-12	42.01	42.21	41.26	41.74	1184472
2008-02-13	42.07	43.04	42.00	42.92	1104480
2008-02-14	43.02	43.02	42.41	42.51	722057
2008-02-15	42.19	42.33	41.22	41.69	1558380
2008-02-19	41.74	42.46	41.18	41.39	1208627
2008-02-20	41.16	41.58	40.04	40.34	2283326
2008-02-21	40.17	40.58	39.68	39.92	2071714
2008-02-22	39.90	40.38	39.77	40.23	1650364
2008-02-25	40.04	41.05	39.55	40.81	1597887
2008-02-26	40.65	43.08	40.63	42.71	2505140
2008-02-27	38.55	40.44	37.67	39.64	9288395
2008-02-28	39.40	39.70	38.50	38.86	3552769
2008-02-29	38.50	38.85	37.98	38.11	2720818
2008-03-03	37.87	38.76	37.60	37.69	2492643
2008-03-04	37.71	37.92	36.22	36.45	4936053
2008-03-05	36.46	36.85	35.94	36.00	2621945
2008-03-06	35.90	36.25	35.56	35.88	1984644
2008-03-07	35.67	36.55	35.03	35.36	3043257
2008-03-10	35.38	35.61	33.95	34.60	2650983
2008-03-11	35.01	35.58	33.66	34.42	3737263
2008-03-12	34.61	35.00	33.99	34.07	2983535
2008-03-13	33.86	35.00	33.21	34.87	2721666
2008-03-14	34.72	35.04	33.29	34.15	2112560
2008-03-17	33.75	34.49	32.56	33.53	2266829
2008-03-18	33.76	34.89	33.53	34.80	2801520
2008-03-19	33.54	35.66	33.54	34.80	3819756
2008-03-20	34.63	35.86	34.39	35.52	2631327
2008-03-24	35.79	37.61	35.50	37.46	2219447
2008-03-25	37.50	37.80	36.48	36.75	1786742
2008-03-26	36.51	36.76	35.43	36.23	1636101
2008-03-27	36.16	36.21	35.41	35.80	1398854
2008-03-28	36.10	36.15	34.90	35.04	1214503
2008-03-31	35.10	36.49	35.04	35.93	1543479
2008-04-01	36.19	38.20	36.03	37.12	1678037
2008-04-02	37.15	37.45	36.57	36.71	1596152
2008-04-03	36.55	36.86	35.74	36.34	3325254
2008-04-04	36.26	36.57	35.69	35.77	1545865
2008-04-07	35.99	36.35	35.90	36.14	1293368
2008-04-08	35.82	35.94	34.65	35.09	1785072
2008-04-09	35.00	35.23	34.47	34.71	1512925
2008-04-10	34.77	35.41	34.66	35.06	2028638
2008-04-11	35.76	35.77	34.73	34.95	1424996
2008-04-14	34.71	35.07	34.10	34.30	1103866
2008-04-15	34.33	34.69	34.15	34.45	895361
2008-04-16	34.98	35.91	34.51	35.61	1478238
2008-04-17	35.60	35.75	35.09	35.56	734277
2008-04-18	36.20	37.11	35.87	36.88	1231498
2008-04-21	36.49	37.16	36.17	37.03	856010
2008-04-22	36.83	37.14	36.55	36.78	1254040
2008-04-23	36.95	37.54	36.27	37.47	962935
2008-04-24	37.58	39.30	36.94	38.46	1877713
2008-04-25	38.56	38.80	37.60	38.01	803517
2008-04-28	38.21	40.04	37.84	39.50	1163877
2008-04-29	39.31	40.12	39.21	39.58	1218463
2008-04-30	39.77	40.84	39.50	39.54	1581114
2008-05-01	39.66	41.98	39.54	41.55	2056032
2008-05-02	41.77	41.77	40.46	40.79	1596545
2008-05-05	40.65	40.74	39.51	39.98	1967240
2008-05-06	39.77	40.52	39.18	40.02	1940660
2008-05-07	41.02	42.64	38.53	39.72	4568591
2008-05-08	39.63	39.95	38.60	38.98	2542292
2008-05-09	38.51	39.09	38.32	38.74	1233922
2008-05-12	38.70	39.71	38.69	39.62	932602
2008-05-13	39.99	40.34	39.57	40.17	946640
2008-05-14	40.17	41.34	40.17	40.89	1435035
2008-05-15	40.37	41.06	40.08	40.88	689594
2008-05-16	41.12	41.12	40.29	40.90	879315
2008-05-19	40.88	41.32	40.78	41.04	989796
2008-05-20	40.92	41.25	40.69	41.08	1308194
2008-05-21	40.89	41.48	40.02	40.18	1610968
2008-05-22	40.28	40.75	40.12	40.35	1317444
2008-05-23	40.35	40.48	38.71	38.83	1472778
2008-05-27	38.72	39.96	38.71	39.49	1260505
2008-05-28	39.53	39.96	38.92	39.43	769240
2008-05-29	39.43	41.00	39.37	40.63	1277435
2008-05-30	40.64	41.99	40.38	41.85	2037818
2008-06-02	41.88	41.88	39.70	39.91	2412038
2008-06-03	40.15	40.20	39.28	39.58	1140969
2008-06-04	39.55	40.75	39.45	40.10	1120426
2008-06-05	40.10	40.56	39.94	40.49	1354919
2008-06-06	40.19	40.43	39.33	39.45	2019145
2008-06-09	39.65	39.65	37.66	37.81	3448124
2008-06-10	37.48	37.50	36.01	36.60	3983902
2008-06-11	36.57	36.70	35.29	35.38	2718296
2008-06-12	35.32	36.14	34.90	35.01	2773852
2008-06-13	35.35	36.04	35.00	35.42	1280721
2008-06-16	35.13	35.59	35.00	35.59	1467911
2008-06-17	35.75	36.13	35.58	35.85	1759494
2008-06-18	35.54	35.84	34.34	34.57	2029322
2008-06-19	34.58	34.90	34.21	34.46	1507967
2008-06-20	34.61	34.70	33.57	33.93	2208775
2008-06-23	34.00	34.18	33.44	33.55	1132100
2008-06-24	33.28	33.71	32.73	33.59	1768265
2008-06-25	33.69	35.25	33.35	34.97	2125069
2008-06-26	34.79	35.38	34.01	35.04	2558243
2008-06-27	35.01	35.34	34.65	35.17	2245748
2008-06-30	34.95	37.14	34.59	36.03	2029463
2008-07-01	35.35	35.67	34.58	35.09	2333894
2008-07-02	35.33	36.09	34.98	35.11	2153484
2008-07-03	35.43	36.11	34.60	35.51	747717
2008-07-07	35.80	36.08	33.72	34.31	1924270
2008-07-08	34.39	35.14	33.70	34.76	2346949
2008-07-09	34.87	34.92	33.70	33.87	1410996
2008-07-10	33.63	34.12	33.22	33.96	1186643
2008-07-11	33.50	33.89	32.58	33.06	1687979
2008-07-14	33.40	33.40	31.51	31.92	2143798
2008-07-15	31.85	32.03	30.70	31.27	1798971
2008-07-16	31.52	33.71	31.38	33.46	1642094
2008-07-17	33.50	35.70	33.45	35.62	1865665
2008-07-18	35.26	36.50	34.54	35.26	913378
2008-07-21	35.58	35.93	33.72	34.33	1814227
2008-07-22	34.00	36.75	33.64	36.38	1485245
2008-07-23	36.25	39.07	36.25	38.35	2561067
2008-07-24	38.23	38.27	35.86	36.18	1442550
2008-07-25	36.22	37.99	35.97	37.08	1199999
2008-07-28	37.08	37.30	35.53	35.87	622383
2008-07-29	35.90	37.94	35.89	37.67	769664
2008-07-30	37.60	38.55	36.74	37.75	862436
2008-07-31	37.48	38.51	37.00	37.98	912227
2008-08-01	37.91	38.50	37.22	37.53	1007259
2008-08-04	37.50	37.73	36.53	37.59	1199373
2008-08-05	37.84	39.46	37.71	39.46	2592283
2008-08-06	35.00	37.12	33.70	36.45	5153549
2008-08-07	35.11	35.82	33.94	34.55	2008487
2008-08-08	34.40	36.99	34.08	36.43	1880313
2008-08-11	36.29	37.68	35.81	37.68	2448144
2008-08-12	37.43	38.36	37.00	37.15	973045
2008-08-13	37.02	37.61	35.61	36.50	900327
2008-08-14	36.08	39.58	36.08	39.29	3052173
2008-08-15	39.50	40.45	39.01	39.96	2548126
2008-08-18	40.04	40.82	39.44	39.75	1867300
2008-08-19	39.44	39.70	38.08	38.30	1522934
2008-08-20	38.64	39.89	37.60	37.89	1549400
2008-08-21	38.02	38.29	37.08	38.14	1120792
2008-08-22	38.05	38.93	37.69	38.53	625863
2008-08-25	38.39	38.39	36.94	37.32	732676
2008-08-26	37.12	37.45	36.36	36.84	687439
2008-08-27	36.94	37.28	36.54	37.07	745054
2008-08-28	37.14	37.96	36.91	37.50	723781
2008-08-29	37.59	37.81	36.75	37.15	844929
2008-09-02	37.87	39.18	37.18	37.69	1164231
2008-09-03	37.49	38.41	37.26	38.13	797117
2008-09-04	37.81	38.18	37.23	37.85	942277
2008-09-05	37.90	38.48	36.84	37.66	1254566
2008-09-08	38.28	39.73	37.76	39.39	1961667
2008-09-09	39.38	39.48	37.49	37.61	941080
2008-09-10	36.64	37.89	36.29	36.47	1399837
2008-09-11	36.29	37.75	36.13	37.30	1253306
2008-09-12	36.86	37.48	36.34	37.16	1014299
2008-09-15	36.00	37.64	35.40	35.70	1487596
2008-09-16	35.42	36.59	35.26	35.89	2191257
2008-09-17	35.23	36.22	34.40	34.85	2538113
2008-09-18	35.91	36.64	33.14	35.87	4467393
2008-09-19	37.84	41.00	35.96	37.72	4057432
2008-09-22	38.13	38.48	36.73	37.00	1018580
2008-09-23	37.25	37.54	35.31	35.61	1375768
2008-09-24	35.62	36.35	33.76	34.00	1665630
2008-09-25	34.35	34.52	33.55	33.81	966105
2008-09-26	33.49	33.49	32.46	32.94	1240766
2008-09-29	32.44	32.90	29.06	29.69	2772719
2008-09-30	30.30	31.16	29.91	30.89	1875461
2008-10-01	30.56	31.03	29.90	30.09	1635298
2008-10-02	29.85	30.47	28.69	28.70	1608538
2008-10-03	29.11	29.55	27.62	27.95	2360702
2008-10-06	27.53	28.03	25.16	26.99	3003166
2008-10-07	27.45	27.97	25.63	25.73	1915265
2008-10-08	25.44	29.33	25.03	27.40	2986109
2008-10-09	27.24	28.23	25.47	25.80	1858131
2008-10-10	25.00	25.78	20.80	22.48	4633629
2008-10-13	23.27	24.34	22.41	22.90	2404292
2008-10-14	23.24	23.66	20.58	21.02	3333644
2008-10-15	20.98	21.44	18.32	18.38	2471890
2008-10-16	18.35	18.69	16.68	18.00	4890745
2008-10-17	17.48	18.41	16.75	18.10	2633653
2008-10-20	18.16	18.73	17.13	17.91	2170439
2008-10-21	17.52	18.79	17.33	17.75	3102573
2008-10-22	17.45	18.24	15.51	16.05	2625763
2008-10-23	15.98	16.10	13.92	15.03	2769404
2008-10-24	13.89	14.61	13.39	13.84	2540106
2008-10-27	13.64	13.86	12.65	13.03	1836340
2008-10-28	13.01	13.46	11.06	13.35	3812810
2008-10-29	13.20	15.82	13.20	15.49	4729034
2008-10-30	15.27	15.76	14.57	14.96	3078875
2008-10-31	15.01	15.55	13.67	15.17	1590329
2008-11-03	15.14	16.11	14.76	16.01	1853976
2008-11-04	16.38	16.61	15.33	16.09	1745914
2008-11-05	15.70	16.89	15.07	15.32	1912973
2008-11-06	14.20	15.03	12.59	14.63	3984405
2008-11-07	14.61	16.10	14.61	15.53	1365141
2008-11-10	16.35	16.43	13.26	13.58	1314329
2008-11-11	13.24	13.76	12.79	13.40	1469152
2008-11-12	13.06	13.56	12.48	12.60	2071901
2008-11-13	12.55	14.32	11.91	14.30	2065058
2008-11-14	14.36	16.18	13.67	14.88	1736198
2008-11-17	14.62	14.75	13.03	13.12	1251220
2008-11-18	13.30	13.47	12.65	13.10	1989740
2008-11-19	13.04	13.50	11.32	11.75	1722497
2008-11-20	11.86	12.03	10.20	10.39	1920023
2008-11-21	10.65	11.36	8.69	11.02	3980486
2008-11-24	11.24	11.51	10.03	11.37	2179541
2008-11-25	11.69	13.45	11.31	13.19	2224215
2008-11-26	13.00	14.67	13.00	14.11	2487613
2008-11-28	14.03	14.88	13.76	14.87	661090
2008-12-01	14.51	14.84	12.84	13.42	1265847
2008-12-02	13.70	13.99	13.34	13.70	1450366
2008-12-03	13.31	14.26	13.04	14.21	1438803
2008-12-04	13.90	15.79	13.36	14.33	1381466
2008-12-05	14.17	14.48	13.13	14.41	1299289
2008-12-08	14.60	14.93	14.06	14.75	1257516
2008-12-09	14.55	15.26	14.31	14.96	926850
2008-12-10	15.00	15.08	14.58	14.98	722034
2008-12-11	14.90	15.00	13.46	13.71	895593
2008-12-12	13.53	13.89	12.99	13.61	968328
2008-12-15	14.20	14.21	12.16	12.56	962787
2008-12-16	12.70	13.70	12.61	13.52	1450715
2008-12-17	13.50	14.66	13.20	14.11	1770624
2008-12-18	14.05	14.35	13.21	13.57	1112758
2008-12-19	13.61	14.46	13.45	13.87	4060649
2008-12-22	14.08	14.24	12.82	13.17	830954
2008-12-23	12.69	13.67	12.37	13.02	766569
2008-12-24	12.99	13.09	12.70	12.81	282663
2008-12-26	12.89	13.04	12.50	12.86	239296
2008-12-29	12.60	12.69	11.89	12.14	570577
2008-12-30	12.23	12.61	11.97	12.30	993493
2008-12-31	12.30	12.93	12.20	12.56	1612927
2009-01-02	12.84	14.24	12.77	14.06	1400314
2009-01-05	14.46	14.99	13.44	14.75	1377601
2009-01-06	14.92	16.76	14.76	16.55	1579705
2009-01-07	16.02	16.18	14.98	15.32	1192473
2009-01-08	15.13	15.66	14.14	14.27	1566558
2009-01-09	14.31	14.40	13.56	14.30	1813420
2009-01-12	14.34	14.58	13.82	13.99	1342041
2009-01-13	14.18	14.50	13.42	13.55	1253534
2009-01-14	13.44	13.44	11.99	12.01	1787979
2009-01-15	12.00	12.22	11.04	11.71	1887195
2009-01-16	11.90	12.07	11.05	11.81	1416508
2009-01-20	11.65	11.85	10.35	10.48	1953449
2009-01-21	10.56	11.32	10.42	11.25	1268341
2009-01-22	10.96	11.52	10.57	10.82	757265
2009-01-23	10.49	10.72	10.19	10.52	883407
2009-01-26	10.57	11.03	10.34	10.70	667820
2009-01-27	10.70	11.14	10.28	10.31	840174
2009-01-28	10.44	11.10	10.29	10.91	873834
2009-01-29	10.91	10.91	9.62	9.76	840754
2009-01-30	9.78	9.95	8.84	9.01	1260880
2009-02-02	8.95	9.08	8.41	8.82	1050102
2009-02-03	8.81	8.95	8.41	8.54	1214643
2009-02-04	8.57	8.66	8.19	8.43	1383927
2009-02-05	8.42	9.19	8.04	9.04	1378428
2009-02-06	9.03	10.19	8.77	9.76	1447049
2009-02-09	9.76	10.07	9.48	9.57	645712
2009-02-10	9.52	9.70	8.57	8.67	1272715
2009-02-11	8.73	9.02	8.43	8.59	975869
2009-02-12	8.46	8.66	8.11	8.42	1075068
2009-02-13	8.45	8.45	7.88	8.31	1640519
2009-02-17	7.96	8.17	7.55	7.55	2327609
2009-02-18	7.70	7.94	7.49	7.66	1062559
2009-02-19	7.70	7.86	6.92	7.01	2545357
2009-02-20	6.87	6.87	6.46	6.65	2882469
2009-02-23	7.15	7.20	6.23	6.26	2095037
2009-02-24	6.30	6.77	6.05	6.65	2721460
2009-02-25	6.62	6.79	5.94	6.06	2592913
2009-02-26	6.15	6.70	5.77	6.39	4186794
2009-02-27	6.13	7.71	6.13	6.92	6414592
2009-03-02	6.73	6.85	6.36	6.46	2962353
2009-03-03	6.51	6.98	6.05	6.13	2061038
2009-03-04	6.39	6.88	6.10	6.39	1993344
2009-03-05	6.56	6.79	5.67	5.80	2600053
2009-03-06	5.85	6.08	5.35	5.59	1893612
2009-03-09	5.54	5.84	5.38	5.44	1583348
2009-03-10	5.66	6.28	5.45	6.21	2256528
2009-03-11	6.11	6.80	5.70	6.63	2291448
2009-03-12	6.62	7.46	6.27	7.30	2883408
2009-03-13	7.35	7.71	7.05	7.35	1719650
2009-03-16	7.42	7.42	6.63	6.72	1883605
2009-03-17	6.69	7.21	6.58	7.15	1563405
2009-03-18	6.99	7.51	6.71	7.21	1312199
2009-03-19	7.31	8.77	6.99	8.77	3624256
2009-03-20	8.44	8.89	7.97	8.31	3429809
2009-03-23	8.48	9.24	8.38	9.07	1713729
2009-03-24	8.93	9.43	8.79	9.19	1108947
2009-03-25	8.76	10.24	8.76	9.62	1984151
2009-03-26	9.72	11.64	9.55	11.12	3314882
2009-03-27	10.94	12.29	10.42	10.49	1655264
2009-03-30	10.18	10.18	9.17	9.64	1345623
2009-03-31	9.79	10.36	9.59	9.75	1296445
2009-04-01	9.95	10.34	9.81	10.31	1067283
2009-04-02	10.88	12.42	10.75	12.00	2576694
2009-04-03	12.03	12.69	11.50	12.69	925585
2009-04-06	12.65	14.12	12.25	14.02	1474284
2009-04-07	13.72	13.72	13.00	13.17	1852186
2009-04-08	13.33	13.55	12.84	13.00	1785637
2009-04-09	13.22	13.67	12.69	13.65	2189006
2009-04-13	13.57	14.35	12.99	14.34	3347657
2009-04-14	14.07	15.57	13.69	14.13	1616888
2009-04-15	14.01	14.69	13.30	14.05	1500295
2009-04-16	14.24	16.39	14.11	15.91	1680539
2009-04-17	15.92	18.49	15.89	17.47	4146472
2009-04-20	16.36	16.66	14.46	14.60	1624024
2009-04-21	14.59	16.23	14.15	16.01	1593994
2009-04-22	15.77	16.28	15.19	15.79	1548370
2009-04-23	15.89	16.84	15.74	16.61	860651
2009-04-24	15.71	17.90	15.62	16.97	1349984
2009-04-27	16.74	17.29	15.61	15.76	841102
2009-04-28	15.47	15.60	14.60	14.68	1540438
2009-04-29	14.89	15.61	14.69	15.61	2022608
2009-04-30	15.80	17.29	15.76	16.90	2304001
2009-05-01	16.83	17.23	16.55	16.80	1041830
2009-05-04	16.88	18.11	16.32	17.52	1328225
2009-05-05	17.52	19.26	17.51	17.75	2032741
2009-05-06	18.08	18.54	17.64	18.50	1978916
2009-05-07	18.78	22.98	18.78	22.12	4593718
2009-05-08	21.74	22.62	21.57	22.38	1722098
2009-05-11	22.00	22.53	21.25	22.24	1317223
2009-05-12	22.44	22.79	19.33	19.82	2087412
2009-05-13	19.54	19.71	17.60	17.67	2349797
2009-05-14	17.66	19.22	17.47	18.95	1581882
2009-05-15	18.85	19.19	17.88	17.94	834511
2009-05-18	18.14	19.55	17.97	19.52	1008293
2009-05-19	19.20	19.90	18.70	19.10	1309461
2009-05-20	19.31	19.35	18.31	18.47	1583942
2009-05-21	18.31	18.31	17.37	17.60	1456942
2009-05-22	17.67	18.16	17.39	17.74	634195
2009-05-26	17.46	18.59	17.26	18.49	919285
2009-05-27	18.36	19.16	18.02	18.33	837825
2009-05-28	18.60	18.83	17.23	18.25	891540
2009-05-29	18.61	18.63	18.13	18.54	587714
2009-06-01	17.88	20.03	17.88	19.55	1470336
2009-06-02	19.54	19.73	18.87	19.42	1331343
2009-06-03	19.19	19.28	17.87	18.13	1401414
2009-06-04	18.17	18.31	17.77	18.17	1085879
2009-06-05	18.24	18.39	17.76	17.86	685480
2009-06-08	17.84	17.84	16.96	17.49	1177070
2009-06-09	17.40	18.07	17.23	17.91	1110636
2009-06-10	17.99	18.16	16.73	17.75	2239406
2009-06-11	17.81	18.48	17.47	18.18	970978
2009-06-12	17.92	17.99	17.38	17.77	1392204
2009-06-15	17.51	17.51	16.63	16.84	1381797
2009-06-16	17.09	17.15	16.50	16.58	987706
2009-06-17	16.74	16.76	15.32	15.83	1635218
2009-06-18	15.92	15.92	15.37	15.64	759960
2009-06-19	15.81	16.22	15.68	15.88	738551
2009-06-22	15.60	15.75	14.54	14.57	1096113
2009-06-23	14.76	15.07	14.30	14.68	938010
2009-06-24	14.86	15.43	14.58	14.67	1025977
2009-06-25	14.57	15.43	14.46	15.39	1325980
2009-06-26	15.21	15.54	14.95	15.30	3437455
2009-06-29	15.27	15.73	15.01	15.55	720650
2009-06-30	15.63	15.72	14.79	15.27	1573516
2009-07-01	15.32	16.68	15.32	16.35	1340110
2009-07-02	16.00	16.02	15.36	15.67	938173
2009-07-06	15.50	15.86	15.31	15.40	1159407
2009-07-07	15.36	15.62	14.94	14.99	1121033
2009-07-08	14.50	14.98	14.27	14.61	1678105
2009-07-09	14.74	15.07	14.51	14.96	1020349
2009-07-10	14.86	15.27	14.70	15.25	833805
2009-07-13	15.26	15.48	14.94	15.45	553107
2009-07-14	15.47	15.73	15.19	15.64	1109081
2009-07-15	15.85	16.60	15.85	16.35	1483004
2009-07-16	16.31	17.15	16.31	16.92	1320919
2009-07-17	16.89	16.95	16.35	16.61	776887
2009-07-20	16.76	17.19	16.60	16.80	1227940
2009-07-21	16.91	16.99	16.31	16.94	978652
2009-07-22	16.78	17.96	16.77	17.49	1220186
2009-07-23	17.41	19.74	17.41	19.05	1692438
2009-07-24	18.83	18.97	17.91	18.30	1181775
2009-07-27	18.35	19.02	17.93	18.91	1022943
2009-07-28	18.78	19.55	18.52	19.46	633519
2009-07-29	19.24	19.65	18.56	18.81	902226
2009-07-30	19.13	19.97	18.91	19.76	817884
2009-07-31	19.76	21.51	19.76	21.04	2495990
2009-08-03	21.38	22.00	21.18	21.80	1327080
2009-08-04	20.29	22.48	19.73	22.03	2672135
2009-08-05	21.97	22.96	21.47	21.90	2386179
2009-08-06	21.35	23.20	20.04	20.42	3132909
2009-08-07	20.84	22.39	20.78	22.08	2460773
2009-08-10	21.75	24.00	21.70	23.60	1791627
2009-08-11	23.56	23.64	21.86	22.03	1479579
2009-08-12	22.11	22.19	21.60	21.67	1333338
2009-08-13	21.87	22.97	21.57	22.91	1617534
2009-08-14	22.80	23.16	22.64	23.09	1012771
2009-08-17	22.35	22.35	21.85	22.06	1273525
2009-08-18	22.23	22.50	22.01	22.31	970846
2009-08-19	22.04	22.90	21.96	22.69	398574
2009-08-20	22.61	23.24	22.60	22.95	562810
2009-08-21	23.03	23.57	22.92	23.28	976229
2009-08-24	23.25	24.46	23.20	23.96	1230229
2009-08-25	24.19	24.97	23.85	24.70	1047328
2009-08-26	24.68	24.96	24.21	24.37	1058642
2009-08-27	24.38	24.38	23.16	23.96	815366
2009-08-28	23.83	24.11	23.35	23.40	946538
2009-08-31	23.20	23.37	22.75	22.89	772128
2009-09-01	22.80	23.00	21.02	21.11	2420931
2009-09-02	21.00	21.00	20.27	20.65	2465413
2009-09-03	20.70	21.49	20.43	21.44	914515
2009-09-04	21.35	22.05	21.14	22.01	654588
2009-09-08	21.89	22.56	21.50	22.52	980875
2009-09-09	22.44	22.94	22.24	22.85	918367
2009-09-10	22.76	23.00	22.53	22.92	524499
2009-09-11	22.99	23.63	22.70	23.39	1449307
2009-09-14	23.20	23.63	22.77	23.51	804099
2009-09-15	23.55	23.67	22.88	22.94	1757097
2009-09-16	23.14	24.88	23.14	24.46	2315744
2009-09-17	25.63	26.67	25.45	25.89	3966520
2009-09-18	25.90	26.30	25.13	25.33	5184392
2009-09-21	25.27	25.56	24.77	25.40	1179819
2009-09-22	25.67	26.34	25.51	26.25	989674
2009-09-23	26.40	26.64	25.88	25.92	1197728
2009-09-24	26.02	26.10	24.23	25.01	1346015
2009-09-25	24.84	24.93	24.28	24.52	834762
2009-09-28	24.63	25.74	24.52	25.47	507859
2009-09-29	26.47	27.97	26.40	27.16	2058481
2009-09-30	27.11	27.73	26.16	27.44	1385564
2009-10-01	27.65	28.00	25.62	25.63	1870898
2009-10-02	25.26	25.58	25.05	25.37	1115788
2009-10-05	25.61	26.24	25.58	26.09	724864
2009-10-06	26.41	27.22	26.18	27.04	810934
2009-10-07	26.87	27.27	26.66	27.21	734035
2009-10-08	27.46	28.53	27.32	28.42	1376088
2009-10-09	28.27	28.63	28.21	28.41	720962
2009-10-12	28.52	28.89	27.97	28.21	768437
2009-10-13	28.10	28.67	28.10	28.26	837745
2009-10-14	28.85	29.05	28.46	28.50	1541512
2009-10-15	28.30	28.77	28.28	28.76	525680
2009-10-16	28.48	28.62	27.74	27.79	1176854
2009-10-19	27.89	29.10	27.59	28.78	1137276
2009-10-20	29.52	29.70	28.90	29.27	1308962
2009-10-21	29.34	30.68	29.08	29.53	1638054
2009-10-22	29.54	30.28	29.15	30.16	929085
2009-10-23	29.52	30.02	29.11	29.57	1849312
2009-10-26	29.57	30.16	28.58	28.83	1084488
2009-10-27	28.86	28.97	27.23	27.36	1399835
2009-10-28	27.38	27.44	24.98	25.18	1733682
2009-10-29	25.56	27.13	25.17	26.13	1966914
2009-10-30	26.05	26.32	24.10	24.30	1461236
2009-11-02	24.47	25.15	23.89	24.43	835212
2009-11-03	24.15	25.06	24.10	24.93	1251079
2009-11-04	25.16	25.95	24.85	25.06	800859
2009-11-05	28.91	29.86	27.25	28.80	3259894
2009-11-06	29.35	29.97	28.90	29.07	1220676
2009-11-09	29.52	30.17	29.43	30.00	778142
2009-11-10	29.93	30.59	29.86	30.17	893793
2009-11-11	30.50	30.56	30.27	30.34	872315
2009-11-12	30.63	30.83	29.60	29.80	940244
2009-11-13	29.81	30.38	29.67	29.87	572990
2009-11-16	30.14	30.17	29.43	30.01	1467183
2009-11-17	29.68	30.43	29.60	29.86	817642
2009-11-18	29.71	29.91	28.96	29.83	738623
2009-11-19	29.47	29.67	28.37	29.08	1030408
2009-11-20	28.66	29.16	28.40	28.61	619713
2009-11-23	29.00	29.50	28.55	28.69	433764
2009-11-24	28.65	29.04	28.05	29.00	765179
2009-11-25	28.99	29.30	28.79	29.19	322613
2009-11-27	28.06	28.95	27.31	28.34	302042
2009-11-30	28.22	28.32	27.16	27.68	957164
2009-12-01	27.89	28.70	27.69	28.28	960777
2009-12-02	28.19	28.51	27.97	28.46	721701
2009-12-03	28.49	29.05	27.53	27.56	790876
2009-12-04	28.02	28.68	27.46	28.06	1137391
2009-12-07	28.05	28.61	27.77	27.93	541328
2009-12-08	27.50	27.92	27.07	27.66	895549
2009-12-09	27.50	27.61	26.82	27.22	905962
2009-12-10	27.25	28.00	27.03	27.68	811378
2009-12-11	28.10	28.62	28.01	28.37	941007
2009-12-14	28.57	29.21	28.27	29.10	765015
2009-12-15	28.92	29.02	28.65	28.85	710171
2009-12-16	29.16	29.70	28.95	29.28	289321
2009-12-17	29.05	29.49	28.81	29.16	1018925
2009-12-18	29.46	30.46	29.07	30.36	1632813
2009-12-21	30.60	31.46	30.25	31.15	746321
2009-12-22	31.20	31.47	30.98	31.40	481195
2009-12-23	31.49	32.23	31.41	32.04	626266
2009-12-24	32.05	32.07	31.48	31.59	172809
2009-12-28	31.67	31.80	31.25	31.41	864104
2009-12-29	31.45	31.93	31.22	31.83	547820
2009-12-30	31.70	32.07	31.24	31.52	414334
2009-12-31	31.59	31.64	31.04	31.09	467699
2010-01-04	31.30	32.34	31.30	32.33	600664
2010-01-05	32.14	33.22	31.98	33.12	771506
2010-01-06	33.01	34.09	32.86	33.79	1121210
2010-01-07	33.63	34.04	33.09	33.16	1023111
2010-01-08	32.97	33.23	32.49	33.13	799717
2010-01-11	33.17	33.37	32.57	33.06	577914
2010-01-12	32.61	32.81	31.69	32.13	564530
2010-01-13	32.19	32.58	31.64	32.39	516509
2010-01-14	32.32	32.69	31.96	32.20	806102
2010-01-15	32.23	32.35	31.14	31.25	730772
2010-01-19	31.25	31.96	31.11	31.93	619901
2010-01-20	31.63	32.04	31.25	31.55	584629
2010-01-21	31.60	32.07	30.62	30.62	896175
2010-01-22	30.55	31.36	29.95	30.23	996213
2010-01-25	30.59	30.72	29.81	29.85	653935
2010-01-26	29.78	30.10	29.61	29.81	470910
2010-01-27	29.71	29.97	28.93	29.37	807256
2010-01-28	29.40	29.64	28.57	28.70	704293
2010-01-29	28.87	29.15	28.38	28.60	1008712
2010-02-01	28.90	29.28	28.69	29.22	765382
2010-02-02	29.24	30.27	29.01	30.25	490435
2010-02-03	29.81	30.05	29.33	29.38	967268
2010-02-04	29.02	29.02	27.62	27.62	1012063
2010-02-05	27.61	27.69	26.58	27.44	919037
2010-02-08	27.51	28.02	26.86	27.20	758510
2010-02-09	28.14	28.69	28.11	28.20	1202413
2010-02-10	28.20	28.66	27.66	28.22	345628
2010-02-11	28.07	29.31	27.87	29.29	403566
2010-02-12	28.68	29.21	28.35	29.21	615003
2010-02-16	29.67	29.86	29.03	29.86	393426
2010-02-17	30.01	30.31	29.66	30.00	524530
2010-02-18	30.00	30.60	29.80	30.56	453944
2010-02-19	30.25	31.11	30.25	30.96	774703
2010-02-22	31.15	31.15	30.36	30.40	561643
2010-02-23	31.00	31.00	29.73	29.79	958167
2010-02-24	30.25	30.44	29.31	29.54	1481318
2010-02-25	27.91	29.20	26.90	29.10	3195522
2010-02-26	30.14	30.40	29.50	30.08	1852398
2010-03-01	30.10	31.91	29.80	31.73	1294703
2010-03-02	31.72	32.34	31.47	31.88	1020636
2010-03-03	31.88	32.00	31.14	31.19	818575
2010-03-04	31.35	31.84	31.07	31.57	620070
2010-03-05	31.76	32.78	31.76	32.75	968960
2010-03-08	32.78	33.04	32.57	32.70	393973
2010-03-09	32.61	32.68	31.96	32.05	701808
2010-03-10	32.00	32.92	32.00	32.83	620617
2010-03-11	32.66	33.51	32.50	33.51	672452
2010-03-12	33.61	34.39	33.18	34.32	1220815
2010-03-15	34.27	34.43	33.57	33.79	729489
2010-03-16	33.81	34.03	33.33	33.63	1411611
2010-03-17	33.86	36.01	33.60	35.69	2255624
2010-03-18	35.74	35.88	35.06	35.41	976112
2010-03-19	35.51	35.76	34.77	34.93	861752
2010-03-22	34.61	35.60	34.29	35.50	431914
2010-03-23	35.49	35.49	34.94	35.32	913269
2010-03-24	35.00	35.25	34.70	34.71	723059
2010-03-25	35.03	35.56	34.56	34.93	903092
2010-03-26	34.98	35.32	34.42	34.47	502414
2010-03-29	34.61	35.02	34.50	34.63	334927
2010-03-30	34.58	34.71	34.04	34.44	465225
2010-03-31	34.33	34.90	34.09	34.35	691379
2010-04-01	34.60	35.05	33.99	34.46	476501
2010-04-05	34.55	35.47	34.40	35.47	453473
2010-04-06	35.48	35.74	35.28	35.41	272226
2010-04-07	35.36	35.45	34.86	35.11	683036
2010-04-08	34.75	35.71	34.65	35.59	754348
2010-04-09	35.71	36.48	35.52	36.46	651961
2010-04-12	36.53	36.93	36.23	36.89	443818
2010-04-13	36.80	36.80	36.37	36.62	381726
2010-04-14	36.85	37.85	36.85	37.74	475471
2010-04-15	37.67	37.76	37.15	37.58	876269
2010-04-16	37.40	37.47	36.91	37.23	1184332
2010-04-19	37.14	37.61	36.44	36.81	787171
2010-04-20	37.01	38.12	37.00	37.96	557431
2010-04-21	38.10	38.42	37.66	38.07	848980
2010-04-22	37.61	38.39	37.47	38.20	787805
2010-04-23	38.15	38.68	37.93	38.40	682114
2010-04-26	38.30	38.73	37.73	37.87	814025
2010-04-27	37.60	37.70	35.91	36.03	653171
2010-04-28	36.14	36.71	35.78	36.69	520820
2010-04-29	36.94	38.00	36.71	38.00	685371
2010-04-30	37.98	38.44	37.12	37.22	704560
2010-05-03	37.33	38.22	37.22	37.95	662003
2010-05-04	37.00	37.25	35.86	36.53	959246
2010-05-05	36.21	36.32	34.73	35.13	955878
2010-05-06	35.14	35.14	28.27	31.61	3144798
2010-05-07	33.07	33.16	30.68	31.48	2128093
2010-05-10	33.51	34.79	32.74	33.64	1020084
2010-05-11	33.17	35.00	33.17	34.01	922654
2010-05-12	34.27	35.14	34.11	34.97	405270
2010-05-13	34.75	35.39	34.07	34.16	553716
2010-05-14	33.72	34.39	33.39	33.93	851167
2010-05-17	34.15	34.55	32.84	33.98	512969
2010-05-18	34.52	34.53	32.31	32.49	608045
2010-05-19	32.30	32.37	30.30	31.12	1512717
2010-05-20	30.25	30.40	28.85	29.01	1577146
2010-05-21	28.47	29.68	28.14	29.63	1615734
2010-05-24	29.43	29.83	29.08	29.12	383324
2010-05-25	28.29	29.19	27.37	29.11	959486
2010-05-26	29.27	30.61	29.10	29.85	897825
2010-05-27	30.24	31.01	29.99	30.25	916802
2010-05-28	30.14	30.44	29.07	29.47	687764
2010-06-01	29.00	29.29	27.76	27.97	1100368
2010-06-02	28.16	28.77	27.68	28.69	929385
2010-06-03	28.69	29.29	28.55	28.99	386802
2010-06-04	28.04	28.42	26.81	26.88	1071929
2010-06-07	26.95	27.30	26.11	26.18	795118
2010-06-08	26.26	26.65	25.66	26.59	1023833
2010-06-09	26.82	27.84	26.79	27.00	1005390
2010-06-10	27.65	29.16	27.54	28.67	1270267
2010-06-11	28.18	29.11	28.17	28.85	389380
2010-06-14	29.16	29.60	28.57	28.67	409123
2010-06-15	28.81	29.61	28.64	29.53	657581
2010-06-16	29.26	29.45	28.77	29.24	338092
2010-06-17	29.35	29.46	28.22	28.45	720142
2010-06-18	28.49	28.69	27.86	27.87	551205
2010-06-21	28.28	28.28	26.95	27.14	782503
2010-06-22	27.15	27.57	26.03	26.15	906246
2010-06-23	26.16	26.94	25.64	26.52	897443
2010-06-24	26.25	26.44	25.31	25.51	642324
2010-06-25	25.53	26.05	24.88	25.95	999935
2010-06-28	25.98	26.30	25.58	26.05	765172
2010-06-29	25.34	25.84	24.60	24.95	1347084
2010-06-30	24.76	25.27	24.22	24.52	1232219
2010-07-01	24.43	24.79	23.83	24.76	1163262
2010-07-02	24.90	25.11	24.02	24.30	1188976
2010-07-06	24.72	25.24	24.18	24.29	799360
2010-07-07	24.44	25.81	24.30	25.79	743533
2010-07-08	26.16	26.55	25.68	26.07	747519
2010-07-09	26.01	26.71	25.89	26.64	413448
2010-07-12	26.50	26.70	25.64	25.79	614849
2010-07-13	26.23	27.76	26.22	27.68	748813
2010-07-14	27.53	27.68	27.08	27.56	519108
2010-07-15	27.52	27.62	26.74	27.35	407270
2010-07-16	27.19	27.19	25.27	25.39	982404
2010-07-19	25.61	25.99	25.29	25.68	620379
2010-07-20	25.28	26.43	24.72	26.36	739162
2010-07-21	26.52	27.07	26.06	26.34	825637
2010-07-22	26.78	27.71	26.65	27.53	779799
2010-07-23	27.40	29.31	27.17	29.24	899929
2010-07-26	29.44	30.07	29.24	29.81	641212
2010-07-27	29.90	30.00	28.92	29.26	468802
2010-07-28	29.12	29.33	28.36	28.49	658758
2010-07-29	28.77	29.15	27.25	27.36	1041312
2010-07-30	26.97	27.96	26.57	27.35	778798
2010-08-02	27.74	28.37	27.60	27.87	896854
2010-08-03	27.76	27.81	26.86	27.23	540532
2010-08-04	27.53	28.65	27.50	28.60	1280447
2010-08-05	28.42	31.10	28.22	30.98	2179621
2010-08-06	30.70	31.88	30.63	31.31	1168236
2010-08-09	31.36	32.17	31.36	32.14	788763
2010-08-10	31.54	31.95	31.06	31.49	822784
2010-08-11	30.49	30.55	29.24	29.31	1188151
2010-08-12	28.71	29.44	28.42	29.06	565068
2010-08-13	28.95	29.21	28.66	28.74	380007
2010-08-16	28.54	29.32	28.17	28.97	660253
2010-08-17	29.29	30.18	29.19	29.76	361518
2010-08-18	29.76	30.23	29.32	29.72	430906
2010-08-19	29.46	29.56	28.30	28.43	576207
2010-08-20	28.31	28.50	27.34	28.28	715546
2010-08-23	28.30	28.81	26.68	26.75	720124
2010-08-24	26.17	27.10	25.67	26.75	831025
2010-08-25	26.43	27.17	26.22	27.08	437346
2010-08-26	27.32	27.53	26.62	26.78	540872
2010-08-27	27.19	27.45	26.36	27.05	625635
2010-08-30	26.88	27.15	25.88	25.96	512874
2010-08-31	25.86	26.62	25.55	26.21	576319
2010-09-01	26.67	28.30	26.59	28.24	674396
2010-09-02	28.24	29.81	28.19	29.72	686257
2010-09-03	30.25	30.36	29.48	30.01	338561
2010-09-07	29.75	29.84	28.86	28.91	468086
2010-09-08	28.93	29.69	28.66	28.95	326418
2010-09-09	29.46	29.58	28.71	28.88	208477
2010-09-10	28.90	29.69	28.81	29.12	468566
2010-09-13	29.52	30.29	29.52	29.89	440470
2010-09-14	29.74	29.80	28.92	29.54	453085
2010-09-15	29.29	29.54	28.60	29.20	413528
2010-09-16	29.03	29.11	28.30	28.55	430312
2010-09-17	28.78	28.98	28.17	28.90	825960
2010-09-20	28.99	29.56	28.72	29.39	554296
2010-09-21	29.26	29.44	28.38	28.58	464861
2010-09-22	28.46	28.88	27.70	28.25	318055
2010-09-23	27.87	28.56	27.60	28.17	523932
2010-09-24	28.79	31.00	28.75	30.93	806933
2010-09-27	30.93	32.13	30.63	31.64	827357
2010-09-28	31.70	31.77	30.72	31.53	483393
2010-09-29	31.23	31.79	31.08	31.57	355018
2010-09-30	31.93	32.10	31.33	31.82	483918
2010-10-01	32.09	32.12	31.01	31.58	590355
2010-10-04	31.36	31.54	30.23	30.47	411099
2010-10-05	30.99	31.60	30.85	31.48	460829
2010-10-06	31.54	32.90	31.54	32.65	940380
2010-10-07	32.81	33.57	32.50	33.33	798462
2010-10-08	33.39	34.28	33.14	34.23	787193
2010-10-11	34.13	34.28	33.70	33.86	330484
2010-10-12	33.71	34.26	33.50	33.88	364148
2010-10-13	34.13	34.26	33.71	34.07	525556
2010-10-14	34.02	34.46	33.20	33.62	420004
2010-10-15	34.00	34.00	32.90	33.20	587211
2010-10-18	33.28	33.58	33.16	33.30	331496
2010-10-19	32.81	33.36	32.35	32.73	527237
2010-10-20	32.94	33.85	32.71	33.64	363329
2010-10-21	33.82	34.58	33.47	33.82	377997
2010-10-22	33.84	34.31	33.43	34.26	225914
2010-10-25	34.61	35.17	34.47	34.69	600299
2010-10-26	34.47	35.48	34.01	35.35	491736
2010-10-27	35.10	35.16	34.27	34.57	573948
2010-10-28	34.86	35.09	33.96	34.22	292093
2010-10-29	34.07	34.32	33.85	33.99	339180
2010-11-01	34.31	34.39	33.51	33.85	328955
2010-11-02	34.30	34.48	33.60	34.01	351511
2010-11-03	34.00	34.70	33.79	34.09	703473
2010-11-04	34.50	34.90	33.24	33.50	1719514
2010-11-05	33.50	34.25	33.50	33.77	499556
2010-11-08	33.60	33.60	32.39	33.32	624113
2010-11-09	33.37	33.37	32.00	32.15	501969
2010-11-10	32.24	33.48	32.08	33.48	379143
2010-11-11	32.91	34.14	32.80	33.44	652740
2010-11-12	33.05	33.62	32.60	33.12	377015
2010-11-15	33.33	34.51	33.11	34.36	653731
2010-11-16	34.09	34.53	33.66	34.27	776252
2010-11-17	34.26	35.73	34.02	35.57	1110924
2010-11-18	35.91	36.67	35.78	36.33	717753
2010-11-19	36.16	36.48	35.67	36.35	360531
2010-11-22	36.05	36.70	35.75	36.68	555692
2010-11-23	36.17	36.17	35.34	35.62	537277
2010-11-24	36.12	37.00	36.12	36.81	604807
2010-11-26	36.54	37.45	36.38	36.79	183967
2010-11-29	36.49	36.97	35.79	36.73	456872
2010-11-30	36.34	37.25	35.94	36.70	847910
2010-12-01	37.31	38.54	37.18	38.48	821444
2010-12-02	38.47	39.73	38.25	39.03	661073
2010-12-03	38.74	39.50	38.57	39.34	355052
2010-12-06	39.25	39.86	39.16	39.54	420651
2010-12-07	40.00	40.04	38.61	38.65	724191
2010-12-08	38.72	39.26	38.20	38.40	703145
2010-12-09	38.74	38.99	38.16	38.40	520498
2010-12-10	38.42	38.79	38.21	38.74	384334
2010-12-13	38.80	39.01	37.38	37.66	519103
2010-12-14	37.74	38.48	37.74	38.16	435627
2010-12-15	37.96	38.39	37.59	37.61	461708
2010-12-16	37.70	38.10	37.30	38.04	537512
2010-12-17	38.10	38.85	37.94	38.33	542158
2010-12-20	38.46	38.82	38.32	38.41	258270
2010-12-21	38.59	39.41	38.59	39.31	293999
2010-12-22	39.29	39.75	39.23	39.66	280007
2010-12-23	39.59	39.87	39.51	39.73	254472
2010-12-27	39.47	39.79	39.25	39.66	182986
2010-12-28	39.79	39.99	39.44	39.44	186890
2010-12-29	39.49	39.75	39.42	39.59	170753
2010-12-30	39.44	39.81	39.43	39.45	284455
2010-12-31	39.27	39.95	39.27	39.84	384123
2011-01-03	40.10	40.81	39.82	40.68	394471
2011-01-04	40.90	41.38	39.44	40.11	666674
2011-01-05	39.89	41.36	39.89	41.03	643583
2011-01-06	39.83	40.44	38.87	39.73	865499
2011-01-07	39.82	40.53	38.30	39.43	531771
2011-01-10	39.20	39.62	38.43	39.34	379781
2011-01-11	39.51	39.75	39.15	39.61	236485
2011-01-12	39.92	39.92	39.07	39.22	257474
2011-01-13	39.03	39.18	38.27	38.43	337984
2011-01-14	38.31	38.54	37.90	38.03	462607
2011-01-18	38.04	38.99	38.03	38.99	419229
2011-01-19	38.86	39.15	37.92	38.34	528673
2011-01-20	38.16	39.31	37.98	38.72	411678
2011-01-21	39.08	39.44	38.75	38.93	246984
2011-01-24	38.89	39.18	38.61	38.82	240028
2011-01-25	38.63	38.63	37.72	38.27	398962
2011-01-26	38.44	38.65	37.89	38.19	411860
2011-01-27	38.22	38.60	37.88	38.47	380067
2011-01-28	38.43	38.67	36.64	36.96	498672
2011-01-31	37.11	37.58	36.75	36.84	601853
2011-02-01	37.19	37.47	36.84	37.23	620773
2011-02-02	37.15	38.05	36.98	37.61	416614
2011-02-03	37.66	38.61	37.58	38.27	777945
2011-02-04	38.16	39.30	37.94	38.95	469596
2011-02-07	39.06	40.73	38.93	40.15	622423
2011-02-08	40.08	40.58	39.73	39.95	391104
2011-02-09	39.84	40.06	39.53	39.95	328011
2011-02-10	39.74	40.19	39.19	39.79	327851
2011-02-11	39.64	40.51	39.55	39.90	376807
2011-02-14	39.95	40.07	39.59	40.07	353344
2011-02-15	39.86	40.32	39.73	39.77	372833
2011-02-16	39.97	41.56	39.95	41.30	575594
2011-02-17	41.01	41.19	40.86	40.91	295459
2011-02-18	41.09	41.88	41.01	41.54	264318
2011-02-22	40.70	41.14	39.54	39.58	545719
2011-02-23	39.12	40.00	36.21	36.48	1404760
2011-02-24	36.55	38.09	35.99	37.88	1084254
2011-02-25	38.02	38.52	37.41	38.27	770242
2011-02-28	38.18	38.93	37.96	38.77	466689
2011-03-01	39.12	39.12	37.12	37.52	1169363
2011-03-02	37.47	38.40	37.40	37.87	396464
2011-03-03	38.47	38.78	37.39	37.54	622692
2011-03-04	37.50	38.05	36.94	37.38	291731
2011-03-07	37.55	37.71	36.52	36.90	307472
2011-03-08	36.92	37.99	36.68	37.04	321358
2011-03-09	37.04	37.86	36.75	37.49	378640
2011-03-10	36.97	37.03	36.37	36.58	236482
2011-03-11	36.40	37.81	36.37	37.43	410141
2011-03-14	36.97	37.39	35.98	36.57	240679
2011-03-15	35.27	35.99	34.81	35.63	542019
2011-03-16	35.60	36.01	34.67	34.93	470241
2011-03-17	35.72	36.57	35.50	35.98	717609
2011-03-18	36.64	37.29	36.34	36.86	795228
2011-03-21	37.48	37.82	36.94	37.05	319551
2011-03-22	37.01	37.25	36.44	36.63	366754
2011-03-23	36.48	36.58	35.87	36.41	321420
2011-03-24	36.58	37.25	36.04	37.08	639279
2011-03-25	37.17	37.51	36.48	36.68	598628
2011-03-28	36.79	37.23	36.30	36.61	637038
2011-03-29	36.53	37.10	36.31	36.94	288300
2011-03-30	37.15	37.25	36.29	36.80	474792
2011-03-31	36.71	37.05	36.50	36.94	313079
2011-04-01	37.01	37.15	36.47	37.13	560479
2011-04-04	37.16	37.47	36.86	36.98	236578
2011-04-05	36.94	37.10	33.98	34.22	2697013
2011-04-06	34.44	35.02	33.68	33.97	1938442
2011-04-07	34.06	34.50	33.71	33.79	552976
2011-04-08	33.84	34.27	33.04	33.35	531164
2011-04-11	33.47	33.62	32.99	33.31	521572
2011-04-12	33.09	33.17	32.61	32.76	404391
2011-04-13	33.35	33.58	32.35	32.81	820516
2011-04-14	32.02	32.40	31.64	31.97	779787
2011-04-15	31.92	32.52	31.68	32.23	423546
2011-04-18	31.66	31.84	30.95	31.46	494096
2011-04-19	31.35	32.39	31.32	32.17	720422
2011-04-20	33.52	34.00	32.42	32.64	728614
2011-04-21	32.78	33.04	32.20	32.75	405819
2011-04-25	32.59	33.09	32.12	32.78	384119
2011-04-26	32.71	33.60	32.61	33.38	873078
2011-04-27	33.58	33.67	33.20	33.47	580709
2011-04-28	33.30	33.39	33.06	33.13	676228
2011-04-29	33.17	33.29	32.29	32.52	759511
2011-05-02	32.77	33.36	31.95	32.00	659818
2011-05-03	31.95	32.06	31.22	32.03	1428714
2011-05-04	32.10	33.00	28.36	28.75	2799596
2011-05-05	29.11	29.74	28.65	29.59	1636193
2011-05-06	29.97	30.38	29.47	29.96	1427663
2011-05-09	29.97	30.17	29.60	29.83	612212
2011-05-10	29.80	30.13	29.80	30.02	662905
2011-05-11	29.88	30.09	29.74	30.03	522639
2011-05-12	29.77	30.25	29.76	30.00	562561
2011-05-13	29.95	30.05	29.69	29.80	972638
2011-05-16	29.81	29.91	29.36	29.67	1138814
2011-05-17	29.71	29.72	29.24	29.49	923924
2011-05-18	29.43	30.26	29.43	30.17	1069181
2011-05-19	30.49	30.84	29.95	29.98	464672
2011-05-20	29.86	30.04	29.46	29.53	510145
2011-05-23	29.07	29.25	28.69	29.06	736119
2011-05-24	29.14	29.24	28.82	28.90	641249
2011-05-25	28.79	28.94	28.66	28.78	577698
2011-05-26	28.75	29.19	28.75	29.00	500840
2011-05-27	28.96	29.22	28.89	29.00	357860
2011-05-31	29.16	29.41	28.71	29.04	792907
2011-06-01	29.05	29.62	28.18	28.33	1919404
2011-06-02	28.42	28.84	28.38	28.45	524081
2011-06-03	28.25	28.46	27.99	28.32	1054160
2011-06-06	28.24	28.61	27.35	27.50	1440968
2011-06-07	27.44	27.63	26.90	27.45	722234
2011-06-08	27.27	27.54	26.91	27.09	765507
2011-06-09	27.15	27.67	26.92	27.32	718556
2011-06-10	27.19	27.19	26.50	26.72	547586
2011-06-13	26.83	27.02	26.70	26.97	830927
2011-06-14	27.28	27.64	27.10	27.34	574739
2011-06-15	27.08	27.27	26.72	26.86	462869
2011-06-16	26.86	27.16	26.60	27.06	588828
2011-06-17	27.13	27.41	26.84	27.15	977967
2011-06-20	27.03	27.32	26.93	27.09	398571
2011-06-21	27.23	27.70	27.12	27.47	995352
2011-06-22	27.37	27.71	26.33	26.34	1516805
2011-06-23	26.03	26.69	25.80	26.61	490910
2011-06-24	26.61	26.89	25.97	26.09	585374
2011-06-27	26.18	26.52	25.83	26.31	412841
2011-06-28	26.39	27.34	26.38	27.31	717180
2011-06-29	27.39	27.69	27.20	27.49	506607
2011-06-30	27.53	27.77	27.17	27.37	787162
2011-07-01	27.40	28.88	27.36	28.53	1316189
2011-07-05	28.54	28.96	27.67	27.95	708287
2011-07-06	27.94	28.28	27.49	27.75	499452
2011-07-07	27.98	28.39	27.62	28.35	934576
2011-07-08	27.67	27.83	27.37	27.54	504106
2011-07-11	27.19	27.36	26.68	26.93	707294
2011-07-12	26.85	27.17	26.35	26.50	936154
2011-07-13	26.61	26.89	26.31	26.55	844683
2011-07-14	26.65	26.85	25.95	26.00	978373
2011-07-15	26.08	26.32	25.94	26.14	201216
2011-07-18	26.06	26.39	25.29	25.63	496222
2011-07-19	25.95	26.15	25.75	26.09	473672
2011-07-20	26.19	26.23	25.91	26.09	260166
2011-07-21	26.26	26.92	26.15	26.90	463889
2011-07-22	26.93	27.39	26.69	27.20	541211
2011-07-25	26.90	26.97	26.59	26.75	358336
2011-07-26	26.79	26.93	26.26	26.40	277915
2011-07-27	26.30	26.62	25.47	25.75	297998
2011-07-28	25.77	25.96	25.36	25.50	427534
2011-07-29	25.16	25.88	24.78	25.46	657282
2011-08-01	25.64	25.86	24.88	25.28	848318
2011-08-02	25.09	25.38	24.45	24.46	1502553
2011-08-03	24.45	25.00	23.81	24.90	1487646
2011-08-04	19.62	23.00	19.60	22.11	6268285
2011-08-05	22.54	22.54	20.59	20.84	1948854
2011-08-08	20.13	20.30	18.24	19.01	1415130
2011-08-09	19.30	20.26	18.35	20.19	1985301
2011-08-10	19.53	19.83	18.99	19.02	1186427
2011-08-11	19.17	20.21	18.77	19.90	924485
2011-08-12	20.24	20.24	19.20	19.69	831223
2011-08-15	19.82	21.16	19.60	21.13	776480
2011-08-16	20.90	21.04	20.32	20.64	663454
2011-08-17	20.86	21.26	20.24	20.60	674972
2011-08-18	19.95	20.10	19.14	19.55	1425237
2011-08-19	19.25	19.73	18.20	18.43	1193137
2011-08-22	19.08	19.10	18.41	18.73	1219806
2011-08-23	18.91	19.49	18.68	19.37	589020
2011-08-24	19.31	20.22	19.08	19.94	643326
2011-08-25	20.05	20.22	19.17	19.40	632217
2011-08-26	19.13	20.51	19.05	20.15	1094797
2011-08-29	20.43	21.27	20.29	21.12	1147579
2011-08-30	21.17	21.41	20.80	21.15	1073305
2011-08-31	21.34	21.55	20.83	20.91	1010709
2011-09-01	20.81	21.14	20.33	20.96	1029962
2011-09-02	20.45	20.80	19.69	19.97	750363
2011-09-06	19.25	19.65	18.89	19.48	1039852
2011-09-07	19.73	20.29	19.55	20.16	710731
2011-09-08	19.89	20.23	19.30	19.45	776648
2011-09-09	19.18	19.54	18.53	18.77	1335366
2011-09-12	18.43	18.63	17.58	18.26	1432929
2011-09-13	18.07	18.94	17.69	18.70	1195407
2011-09-14	18.82	19.06	18.26	18.89	1069290
2011-09-15	19.17	19.38	18.88	19.06	1435729
2011-09-16	19.01	19.47	18.91	19.46	1116111
2011-09-19	19.10	19.63	18.78	19.45	996961
2011-09-20	19.51	19.95	19.13	19.18	1440606
2011-09-21	19.14	19.56	18.40	18.40	1869295
2011-09-22	17.74	18.00	16.49	16.96	1871241
2011-09-23	16.85	17.50	16.79	17.45	775692
2011-09-26	17.61	18.10	17.06	18.05	751530
2011-09-27	18.54	19.49	18.25	18.68	653133
2011-09-28	18.79	18.81	17.73	17.79	655330
2011-09-29	18.24	18.58	17.32	17.85	983484
2011-09-30	17.51	17.73	16.89	17.03	1035521
2011-10-03	16.83	17.31	16.50	16.90	2205828
2011-10-04	16.66	18.11	16.52	18.05	1499560
2011-10-05	18.14	18.35	17.63	17.82	875692
2011-10-06	17.81	18.89	17.34	18.77	804373
2011-10-07	18.92	19.18	18.30	18.66	622240
2011-10-10	18.98	19.75	18.51	18.99	769165
2011-10-11	18.80	19.25	18.60	18.98	541621
2011-10-12	19.29	19.74	19.12	19.37	3005705
2011-10-13	19.27	19.49	18.75	19.20	734500
2011-10-14	19.47	19.49	18.07	18.65	1340980
2011-10-17	18.45	18.92	17.70	17.81	923534
2011-10-18	17.88	19.01	17.50	18.67	846980
2011-10-19	18.66	19.67	18.24	18.50	578223
2011-10-20	18.60	19.01	18.05	18.92	921202
2011-10-21	19.26	19.63	18.89	19.27	845621
2011-10-24	19.43	21.23	19.26	21.19	1918871
2011-10-25	21.15	21.47	20.85	20.94	1262149
2011-10-26	21.15	22.29	20.63	21.28	824251
2011-10-27	21.98	23.17	21.69	22.33	1221557
2011-10-28	21.87	22.76	21.83	22.67	952875
2011-10-31	22.65	23.13	22.15	22.49	1280844
2011-11-01	21.68	21.86	20.12	20.75	1793013
2011-11-02	20.92	21.28	20.29	21.03	1000805
2011-11-03	23.76	26.48	22.71	26.07	4131616
2011-11-04	26.00	26.00	24.77	25.65	1251689
2011-11-07	25.56	25.87	23.99	25.40	1010389
2011-11-08	25.64	25.87	24.96	25.63	1075799
2011-11-09	24.98	25.02	23.43	24.06	1611134
2011-11-10	24.56	25.07	23.99	24.60	1019905
2011-11-11	24.95	25.65	24.91	25.05	492780
2011-11-14	24.90	24.92	24.27	24.71	656043
2011-11-15	24.56	25.14	23.99	24.83	555709
2011-11-16	24.56	25.03	24.19	24.35	561662
2011-11-17	24.25	24.60	23.89	24.13	871953
2011-11-18	24.39	24.51	23.65	23.84	832609
2011-11-21	23.57	23.77	22.46	23.66	1052273
2011-11-22	23.55	23.55	22.63	22.84	640230
2011-11-23	22.65	22.69	21.83	22.05	848933
2011-11-25	21.94	22.85	21.77	22.41	309112
2011-11-28	23.23	24.30	22.99	23.29	870073
2011-11-29	23.34	23.54	22.78	23.04	624848
2011-11-30	24.03	24.32	23.62	24.29	780669
2011-12-01	24.16	24.68	24.02	24.15	325089
2011-12-02	24.52	24.90	24.25	24.67	574806
2011-12-05	25.22	25.95	24.86	25.14	833073
2011-12-06	25.14	25.22	24.46	24.88	421975
2011-12-07	24.70	25.16	24.00	24.89	443754
2011-12-08	24.52	24.74	23.39	23.64	933773
2011-12-09	23.72	24.48	22.89	24.30	471943
2011-12-12	23.87	23.99	23.28	23.94	524017
2011-12-13	24.21	24.30	23.01	23.27	431737
2011-12-14	23.05	23.67	22.88	23.28	989317
2011-12-15	23.74	24.08	23.42	23.75	682167
2011-12-16	23.95	24.47	23.68	23.99	1595407
2011-12-19	24.21	24.50	23.58	23.87	848912
2011-12-20	24.33	25.23	24.18	25.12	855635
2011-12-21	25.01	25.62	24.66	25.40	944366
2011-12-22	25.44	27.30	25.36	26.81	1281210
2011-12-23	26.97	26.99	26.27	26.44	511525
2011-12-27	26.31	27.22	26.26	26.91	452869
2011-12-28	26.93	27.06	26.67	26.81	431620
2011-12-29	26.89	27.65	26.68	27.40	485946
2011-12-30	27.40	27.59	27.07	27.50	669087
2012-01-03	28.06	28.55	27.55	28.28	725498
2012-01-04	28.08	28.30	27.49	27.94	950070
2012-01-05	27.72	27.84	27.08	27.57	548041
2012-01-06	27.61	27.95	27.47	27.58	378833
2012-01-09	27.69	27.96	27.21	27.52	700177
2012-01-10	28.05	28.53	27.80	28.50	552383
2012-01-11	28.99	29.86	28.91	29.09	1534138
2012-01-12	29.21	29.94	29.13	29.90	933954
2012-01-13	29.51	29.83	28.69	29.30	857590
2012-01-17	29.63	30.20	29.14	29.18	507625
2012-01-18	29.20	29.65	28.74	29.54	783223
2012-01-19	29.61	30.23	29.44	30.00	687528
2012-01-20	29.99	30.15	29.49	29.55	543456
2012-01-23	29.47	29.76	28.83	29.20	724089
2012-01-24	29.04	30.69	28.76	30.44	1117935
2012-01-25	30.42	31.24	30.15	30.91	647998
2012-01-26	31.07	31.30	30.27	30.43	984012
2012-01-27	30.35	30.83	29.92	30.30	682697
2012-01-30	30.01	30.20	29.38	29.52	702219
2012-01-31	29.65	29.65	28.44	28.58	978506
2012-02-01	28.85	28.94	28.44	28.86	1015224
2012-02-02	28.80	28.94	28.50	28.74	684748
2012-02-03	29.13	30.20	29.08	29.94	1145215
2012-02-06	29.81	30.38	29.19	30.38	502852
2012-02-07	30.30	30.59	29.85	30.42	355491
2012-02-08	30.44	31.02	30.00	31.00	652968
2012-02-09	30.99	32.11	30.79	32.02	944370
2012-02-10	31.61	32.28	31.24	31.80	692659
2012-02-13	32.18	32.36	31.90	32.27	439318
2012-02-14	32.04	32.60	31.55	31.85	952335
2012-02-15	32.04	32.15	30.92	31.34	630317
2012-02-16	31.43	31.67	30.91	31.30	806496
2012-02-17	31.47	31.66	30.87	31.52	708929
2012-02-21	31.64	31.94	31.28	31.49	2590327
2012-02-22	33.00	33.80	32.00	33.07	2368714
2012-02-23	34.13	34.19	32.74	32.81	965162
2012-02-24	32.43	32.64	31.85	32.21	613607
2012-02-27	31.97	32.99	31.76	32.72	603830
2012-02-28	32.58	33.44	32.58	33.26	835332
2012-02-29	33.18	33.59	32.68	32.70	754574
2012-03-01	32.92	33.37	32.42	32.45	797613
2012-03-02	32.46	32.91	32.09	32.51	354329
2012-03-05	32.36	32.49	31.98	32.28	263703
2012-03-06	31.66	31.75	30.59	30.95	666916
2012-03-07	30.93	31.24	30.83	31.00	869958
2012-03-08	31.31	31.59	31.15	31.39	384764
2012-03-09	31.37	31.64	31.22	31.27	362934
2012-03-12	31.29	31.55	30.99	31.25	419787
2012-03-13	31.42	32.36	31.39	32.25	447979
2012-03-14	32.25	32.74	31.71	31.95	423311
2012-03-15	32.02	32.65	31.75	32.48	279430
2012-03-16	32.47	32.86	32.33	32.43	347781
2012-03-19	32.48	33.18	32.26	32.96	330764
2012-03-20	33.18	33.70	32.44	32.86	392020
2012-03-21	32.87	33.11	32.28	33.00	434273
2012-03-22	32.63	33.21	32.43	33.20	374931
2012-03-23	33.27	33.32	32.20	32.98	690140
2012-03-26	33.20	33.55	32.91	33.30	372467
2012-03-27	33.24	33.37	32.81	32.83	230192
2012-03-28	32.82	32.82	32.05	32.42	480099
2012-03-29	32.19	32.19	31.26	31.49	645756
2012-03-30	31.73	32.54	30.93	32.41	481699
2012-04-02	32.27	32.85	32.22	32.41	329176
2012-04-03	32.45	32.63	32.07	32.56	207419
2012-04-04	32.21	32.34	30.99	31.94	420060
2012-04-05	31.76	31.93	31.49	31.51	283990
2012-04-09	30.84	30.96	30.17	30.77	440788
2012-04-10	30.70	30.96	29.56	29.62	419725
2012-04-11	29.97	30.38	29.59	30.13	480420
2012-04-12	30.14	31.04	30.08	30.77	347396
2012-04-13	30.59	30.76	30.09	30.30	276343
2012-04-16	30.50	30.58	29.70	29.93	370355
2012-04-17	30.22	30.40	29.46	30.00	488446
2012-04-18	29.86	30.08	29.46	29.85	353408
2012-04-19	29.85	30.03	29.22	29.54	470498
2012-04-20	29.72	29.78	28.36	28.89	998655
2012-04-23	28.55	28.93	28.50	28.86	764714
2012-04-24	28.96	29.54	28.84	29.20	571035
2012-04-25	29.55	29.93	29.46	29.66	567188
2012-04-26	29.61	31.70	29.61	31.38	1071273
2012-04-27	31.38	31.55	30.91	31.41	779681
2012-04-30	31.38	31.89	30.91	31.82	550194
2012-05-01	31.82	32.78	31.78	31.83	838159
2012-05-02	31.62	32.04	31.37	31.80	1134744
2012-05-03	29.18	30.69	28.60	28.90	2357162
2012-05-04	28.66	28.90	27.07	27.09	1527674
2012-05-07	27.00	27.54	26.65	27.10	786485
2012-05-08	26.95	27.10	26.34	26.60	1043475
2012-05-09	26.21	27.10	25.97	26.73	702602
2012-05-10	26.85	26.89	26.02	26.06	756506
2012-05-11	25.74	26.66	25.70	26.34	437645
2012-05-14	25.89	26.27	25.22	25.49	770692
2012-05-15	25.55	26.43	25.39	26.18	936788
2012-05-16	26.11	26.22	24.74	24.92	1155747
2012-05-17	24.99	24.99	24.31	24.47	1362792
2012-05-18	24.57	24.72	24.11	24.19	844491
2012-05-21	24.31	24.75	23.90	24.70	673831
2012-05-22	24.72	24.98	24.44	24.61	669290
2012-05-23	24.38	25.25	24.29	25.11	658594
2012-05-24	25.14	25.22	24.87	25.22	295525
2012-05-25	25.13	25.19	24.86	24.99	296375
2012-05-29	25.18	25.40	24.92	25.31	416532
2012-05-30	25.06	25.07	24.53	24.59	1037564
2012-05-31	24.55	24.78	24.38	24.61	521961
2012-06-01	23.97	24.38	23.74	23.91	816922
2012-06-04	23.94	24.24	23.37	23.85	711440
2012-06-05	23.79	24.71	23.76	24.67	670557
2012-06-06	24.78	25.89	24.78	25.83	653099
2012-06-07	26.63	26.97	25.66	25.73	642554
2012-06-08	25.74	26.48	25.53	26.29	472309
2012-06-11	26.66	26.83	25.68	25.71	504116
2012-06-12	25.71	26.72	25.65	26.55	617681
2012-06-13	26.53	26.92	26.20	26.72	1224054
2012-06-14	26.67	26.89	26.37	26.73	556766
2012-06-15	26.82	27.35	26.47	27.34	777003
2012-06-18	27.11	27.72	27.07	27.44	566945
2012-06-19	27.59	28.29	27.41	28.16	727150
2012-06-20	28.15	28.97	28.06	28.69	961276
2012-06-21	28.65	28.65	27.94	27.99	965404
2012-06-22	28.08	28.53	27.41	28.28	2609647
2012-06-25	27.79	27.79	26.88	27.21	533191
2012-06-26	27.31	27.42	26.42	27.22	948018
2012-06-27	27.31	27.54	26.92	27.36	762636
2012-06-28	27.13	27.50	26.71	27.42	689196
2012-06-29	28.20	28.71	27.96	28.60	790312
2012-07-02	28.82	29.13	28.58	28.78	528854
2012-07-03	28.90	29.20	28.74	29.04	252764
2012-07-05	28.96	29.01	28.29	28.60	494127
2012-07-06	28.26	28.40	27.69	28.14	384236
2012-07-09	28.15	28.21	27.63	27.90	449426
2012-07-10	28.18	28.35	26.62	26.93	531699
2012-07-11	27.05	27.13	26.55	26.69	757172
2012-07-12	26.52	26.87	26.21	26.46	517091
2012-07-13	26.52	27.07	26.52	26.92	282197
2012-07-16	26.84	27.25	26.64	26.96	352628
2012-07-17	26.96	31.12	26.92	29.58	3293550
2012-07-18	29.49	29.97	29.18	29.55	683203
2012-07-19	29.56	30.23	29.56	30.09	732632
2012-07-20	29.83	30.40	29.57	30.28	532418
2012-07-23	29.58	30.02	29.13	29.77	475337
2012-07-24	29.94	29.94	29.37	29.68	475749
2012-07-25	29.57	29.81	29.16	29.49	1138313
2012-07-26	30.05	30.58	29.48	30.32	562395
2012-07-27	30.57	31.42	30.43	31.33	620357
2012-07-30	30.29	30.60	29.58	30.53	827153
2012-07-31	30.39	30.68	29.97	30.35	717070
2012-08-01	30.63	30.64	29.60	29.93	455889
2012-08-02	29.59	30.16	29.31	29.86	307757
2012-08-03	30.25	31.18	29.95	30.98	531877
2012-08-06	31.09	31.49	30.37	31.23	734150
2012-08-07	30.74	31.71	30.74	31.50	1081984
2012-08-08	34.75	35.99	34.27	34.41	7319295
2012-08-09	34.25	34.40	33.48	33.65	3546379
2012-08-10	32.94	33.66	31.92	33.00	1920756
2012-08-13	32.91	32.98	32.13	32.36	2063474
2012-08-14	32.59	32.65	31.95	32.07	1102152
2012-08-15	32.21	32.42	31.88	32.19	1113637
2012-08-16	32.29	32.72	32.11	32.54	589495
2012-08-17	32.58	32.75	32.08	32.27	656780
2012-08-20	32.15	32.80	32.02	32.71	695451
2012-08-21	32.79	33.05	32.70	32.84	885698
2012-08-22	32.76	33.39	32.53	33.32	757114
2012-08-23	33.30	33.39	32.56	32.72	807002
2012-08-24	32.63	32.88	32.45	32.78	502408
2012-08-27	32.93	33.15	32.65	33.01	411733
2012-08-28	32.90	33.13	32.74	32.83	346020
2012-08-29	32.87	33.16	32.76	33.10	338229
2012-08-30	32.92	33.16	32.57	32.79	321903
2012-08-31	32.99	33.33	32.58	33.12	417202
2012-09-04	33.09	33.38	32.47	33.19	911392
2012-09-05	33.19	33.36	32.71	32.78	1017433
2012-09-06	33.00	33.27	32.48	33.05	1837824
2012-09-07	33.08	33.47	32.61	32.86	774455
2012-09-10	32.82	32.86	31.33	32.08	745391
2012-09-11	32.17	32.29	31.66	31.78	1312082
2012-09-12	31.97	32.06	31.35	31.54	647508
2012-09-13	31.60	32.72	31.53	32.44	1109763
2012-09-14	32.67	33.25	32.57	32.92	724433
2012-09-17	32.67	33.05	32.57	32.66	732473
2012-09-18	34.63	34.78	33.14	33.46	2007066
2012-09-19	33.45	33.66	33.01	33.26	1129106
2012-09-20	33.00	36.00	33.00	35.26	3407714
2012-09-21	35.35	36.59	35.30	36.52	2835308
2012-09-24	37.57	37.75	36.72	36.73	3907468
2012-09-25	36.70	37.45	36.68	37.01	1544640
2012-09-26	36.80	36.96	36.02	36.20	1280144
2012-09-27	36.36	37.06	36.32	37.00	923002
2012-09-28	36.85	37.29	36.64	37.05	1018314
2012-10-01	37.11	37.73	36.86	37.43	880214
2012-10-02	37.53	37.85	37.18	37.40	1108837
2012-10-03	37.45	37.94	37.04	37.63	1050742
2012-10-04	38.39	38.39	37.79	37.88	1105827
2012-10-05	38.03	38.35	37.44	37.55	1524785
2012-10-08	37.41	37.90	37.39	37.86	592833
2012-10-09	37.80	38.07	37.46	38.01	1463481
2012-10-10	37.81	38.14	36.85	37.35	1169705
2012-10-11	37.50	37.94	37.12	37.39	1021007
2012-10-12	37.43	37.75	37.15	37.70	562666
2012-10-15	37.73	38.67	37.69	38.37	1129152
2012-10-16	38.66	39.30	38.48	39.01	762132
2012-10-17	38.99	39.43	38.76	39.17	726844
2012-10-18	39.09	39.75	38.82	39.62	901512
2012-10-19	39.38	39.75	38.85	39.05	1182891
2012-10-22	39.03	39.82	38.82	39.42	749614
2012-10-23	38.98	39.27	38.51	39.21	540136
2012-10-24	39.51	39.56	38.98	39.32	554189
2012-10-25	39.64	39.64	38.93	39.23	907970
2012-10-26	39.38	39.39	38.53	39.27	617220
2012-10-31	39.51	39.88	39.04	39.25	959112
2012-11-01	39.38	39.84	39.01	39.67	854613
2012-11-02	39.80	39.90	39.08	39.35	1083593
2012-11-05	39.41	39.84	39.07	39.75	559730
2012-11-06	39.82	40.21	39.56	39.67	712843
2012-11-07	36.44	41.27	36.08	40.82	2119947
2012-11-08	41.07	41.49	40.29	40.31	1229932
2012-11-09	39.87	40.97	39.87	40.74	1235070
2012-11-12	40.77	41.15	40.62	40.87	803232
2012-11-13	40.64	41.02	40.47	40.95	798241
2012-11-14	40.96	40.99	40.25	40.39	952562
2012-11-15	40.46	40.80	40.00	40.25	1621418
2012-11-16	40.37	40.48	39.59	40.32	941810
2012-11-19	40.73	40.73	40.30	40.69	706441
2012-11-20	40.71	40.87	40.29	40.51	593959
2012-11-21	40.69	40.86	39.87	40.22	921635
2012-11-23	40.50	40.50	40.03	40.20	306597
2012-11-26	40.08	40.38	39.70	39.95	969918
2012-11-27	40.01	40.21	39.57	39.62	946840
2012-11-28	39.45	39.83	39.08	39.52	918269
2012-11-29	39.67	40.14	39.50	39.55	615648
2012-11-30	39.58	39.66	39.21	39.27	770518
2012-12-03	39.53	39.60	38.64	38.77	1075274
2012-12-04	38.75	38.99	38.55	38.69	779154
2012-12-05	38.88	38.90	38.50	38.59	479957
2012-12-06	38.61	38.77	38.34	38.64	650179
2012-12-07	38.90	39.99	38.79	39.64	1221549
2012-12-10	39.52	39.72	39.29	39.48	381084
2012-12-11	39.53	40.28	39.39	39.83	1158436
2012-12-12	39.39	40.22	39.01	39.94	946486
2012-12-13	39.98	40.48	39.32	39.73	760178
2012-12-14	39.56	40.71	39.52	40.43	1191643
2012-12-17	40.43	40.74	39.91	40.14	822464
2012-12-18	39.70	39.90	39.30	39.75	1724362
2012-12-19	39.75	39.76	39.35	39.60	699855
2012-12-20	39.59	40.01	39.49	39.96	541924
2012-12-21	39.40	39.50	38.80	39.38	1359432
2012-12-24	39.25	39.37	38.85	39.23	144925
2012-12-26	39.36	39.36	38.42	38.74	478560
2012-12-27	38.67	39.02	37.86	38.42	529933
2012-12-28	38.21	38.79	38.21	38.43	305099
2012-12-31	38.20	39.09	38.20	38.75	608415
2013-01-02	39.39	40.07	39.39	39.98	973672
2013-01-03	39.93	40.27	39.34	39.36	717917
2013-01-04	39.50	40.03	39.10	39.99	858015
2013-01-07	39.84	40.28	39.40	39.81	561349
2013-01-08	39.76	40.00	39.18	39.68	771868
2013-01-09	39.89	40.32	39.70	39.94	490263
2013-01-10	40.17	40.23	39.81	40.16	568468
2013-01-11	40.21	40.53	39.98	40.07	492468
2013-01-14	40.05	41.56	39.91	41.23	956624
2013-01-15	40.98	41.24	40.70	40.97	595064
2013-01-16	40.87	41.47	40.59	41.27	585768
2013-01-17	42.34	43.59	42.06	42.21	2703952
2013-01-18	42.48	42.60	41.57	42.00	842168
2013-01-22	42.16	42.28	41.56	42.14	862961
2013-01-23	42.30	42.49	42.00	42.14	669633
2013-01-24	42.10	42.41	42.00	42.21	649993
2013-01-25	42.43	42.47	42.01	42.22	320080
2013-01-28	42.15	42.26	41.93	42.12	667485
2013-01-29	42.18	42.52	41.95	42.23	483724
2013-01-30	42.06	42.62	41.90	42.04	338026
2013-01-31	41.99	42.84	41.69	42.64	869709
2013-02-01	43.29	43.77	42.73	43.39	1187475
2013-02-04	43.22	43.63	42.94	43.46	642383
2013-02-05	43.50	43.96	43.38	43.55	488687
2013-02-06	43.48	43.82	43.08	43.17	431288
2013-02-07	43.31	43.52	42.61	43.06	598343
2013-02-08	43.05	43.40	42.85	42.96	471159
2013-02-11	42.99	43.03	42.53	43.03	330105
2013-02-12	42.93	44.15	42.63	43.82	752581
2013-02-13	43.91	44.41	43.69	43.94	456330
2013-02-14	43.81	44.71	43.81	44.68	469214
2013-02-15	44.67	45.50	44.67	45.21	958776
2013-02-19	45.26	45.58	44.79	45.55	962960
2013-02-20	45.60	45.66	44.81	44.90	919460
2013-02-21	44.62	44.92	43.73	43.85	708353
2013-02-22	44.04	44.30	43.55	43.70	664159
2013-02-25	43.89	44.36	43.07	43.11	644459
2013-02-26	43.33	43.82	42.70	43.61	1250861
2013-02-27	44.15	47.16	44.15	45.45	2230843
2013-02-28	46.25	47.34	45.94	46.24	1433860
2013-03-01	45.75	46.07	45.36	45.89	1564465
2013-03-04	45.60	46.26	45.50	46.13	724851
2013-03-05	46.44	46.91	46.09	46.34	566217
2013-03-06	46.33	46.91	45.44	46.78	1099834
2013-03-07	46.76	47.07	46.27	46.59	1647017
2013-03-08	46.78	47.08	46.39	46.93	1199170
2013-03-11	46.89	47.89	46.89	47.74	695463
2013-03-12	47.75	47.91	47.39	47.75	868085
2013-03-13	47.76	48.16	47.68	48.08	520259
2013-03-14	48.05	48.27	48.05	48.08	631583
2013-03-15	48.03	48.05	47.40	47.97	613925
2013-03-18	47.49	47.80	46.69	47.40	465564
2013-03-19	47.42	47.73	46.67	47.25	908937
2013-03-20	47.13	47.69	47.05	47.58	469989
2013-03-21	47.34	47.81	47.20	47.64	1043535
2013-03-22	47.71	48.19	47.66	47.90	440185
2013-03-25	47.97	48.43	47.81	48.03	697398
2013-03-26	48.01	48.49	47.76	48.35	1051594
2013-03-27	48.05	48.22	47.63	48.10	803030
2013-03-28	48.15	48.86	47.69	48.58	735298
2013-04-01	48.54	48.87	47.89	48.30	725372
2013-04-02	48.46	48.79	48.02	48.20	438959
2013-04-03	48.22	48.25	46.63	46.87	636902
2013-04-04	46.86	47.56	46.67	46.81	1533437
2013-04-05	46.28	46.80	45.75	46.68	940737
2013-04-08	46.70	47.95	46.12	47.92	508334
2013-04-09	47.92	47.98	46.80	47.33	470937
2013-04-10	47.37	48.07	47.37	47.80	1157018
2013-04-11	47.72	48.01	47.50	47.78	991290
2013-04-12	47.66	47.87	47.01	47.56	574350
2013-04-15	47.60	48.32	47.38	47.83	1325993
2013-04-16	48.22	48.39	47.82	48.23	795212
2013-04-17	47.84	47.96	46.97	47.63	762253
2013-04-18	47.71	47.78	46.07	46.50	900936
2013-04-19	46.69	47.86	46.08	47.71	598758
2013-04-22	47.92	48.43	47.42	48.07	431629
2013-04-23	48.18	48.72	48.02	48.26	533419
2013-04-24	48.37	48.75	47.28	47.49	587631
2013-04-25	47.61	48.02	47.22	47.88	730715
2013-04-26	47.91	48.30	47.33	47.36	742840
2013-04-29	47.40	47.45	46.80	46.87	413913
2013-04-30	46.80	47.03	46.39	46.82	661945
2013-05-01	46.86	47.56	46.81	47.17	794208
2013-05-02	47.33	48.70	47.33	48.29	1544275
2013-05-03	48.66	49.34	48.48	48.54	546941
2013-05-06	48.52	48.94	48.36	48.45	556196
2013-05-07	48.56	48.98	48.48	48.60	585252
2013-05-08	48.08	49.61	47.01	47.99	2333531
2013-05-09	47.89	48.28	47.57	48.00	757068
2013-05-10	47.99	48.52	47.72	48.49	667297
2013-05-13	48.43	48.46	47.80	47.96	619179
2013-05-14	48.17	48.65	47.95	48.56	401518
2013-05-15	48.68	48.86	48.16	48.53	710803
2013-05-16	48.45	48.79	48.04	48.12	1790317
2013-05-17	48.36	48.79	48.13	48.67	551498
2013-05-20	48.65	49.09	48.40	48.62	394551
2013-05-21	48.72	49.47	48.72	49.34	587803
2013-05-22	49.31	49.57	47.88	48.09	697670
2013-05-23	47.61	47.99	47.10	47.81	615619
2013-05-24	47.48	48.02	47.06	47.75	459180
2013-05-28	48.43	49.46	48.20	49.11	551061
2013-05-29	48.62	48.94	47.04	47.28	1018475
2013-05-30	47.29	47.81	47.11	47.26	566796
2013-05-31	47.21	47.41	46.70	46.73	826974
2013-06-03	46.85	46.90	45.73	45.86	1260635
2013-06-04	45.77	46.25	44.15	44.40	1583045
2013-06-05	44.23	44.31	43.01	43.47	2384594
2013-06-06	43.43	45.59	43.43	45.54	1559138
2013-06-07	42.03	44.78	41.99	43.62	7696897
2013-06-10	43.49	43.84	42.43	42.59	2965680
2013-06-11	42.15	43.04	42.00	42.61	1855633
2013-06-12	42.99	43.02	42.47	42.51	1135972
2013-06-13	42.62	43.12	42.22	43.08	922810
2013-06-14	42.96	43.23	42.71	42.88	895091
2013-06-17	43.05	43.56	42.84	43.51	1161716
2013-06-18	43.61	44.30	43.27	43.83	761429
2013-06-19	43.80	44.03	43.44	43.48	875891
2013-06-20	42.99	43.14	42.36	42.45	1586164
2013-06-21	42.54	42.86	41.74	42.24	1571735
2013-06-24	41.76	42.45	41.30	42.16	1007542
2013-06-25	42.50	42.58	41.97	42.34	690569
2013-06-26	42.71	43.23	42.41	42.93	566430
2013-06-27	42.86	44.01	42.86	43.74	1278935
2013-06-28	43.40	43.73	43.00	43.39	1460414
2013-07-01	43.64	44.16	43.44	43.57	414619
2013-07-03	43.47	43.82	43.40	43.45	406794
2013-07-05	43.60	44.09	43.60	44.07	381208
2013-07-08	44.09	44.80	44.07	44.45	564451
2013-07-09	44.57	44.70	44.07	44.18	923319
2013-07-10	44.23	44.34	43.31	43.53	2177658
2013-07-11	45.31	45.49	44.55	44.79	2459658
2013-07-12	44.56	45.21	44.56	45.02	892015
2013-07-15	45.28	45.43	44.48	44.84	471155
2013-07-16	44.60	45.00	44.44	44.60	1478476
2013-07-17	44.79	45.21	44.29	44.73	435170
2013-07-18	44.71	45.70	44.71	44.92	753987
2013-07-19	44.80	45.23	44.55	44.91	1006113
2013-07-22	44.83	45.60	44.83	45.48	1238500
2013-07-23	45.56	45.69	44.56	44.73	656295
2013-07-24	44.75	45.08	44.12	44.20	470653
2013-07-25	44.10	44.30	43.70	44.30	664379
2013-07-26	44.04	44.36	43.81	43.93	413669
2013-07-29	43.94	44.24	43.64	43.77	850119
2013-07-30	43.98	44.17	43.32	43.43	1051628
2013-07-31	43.50	43.71	42.86	43.33	1037297
2013-08-01	43.65	44.90	43.51	44.20	1234225
2013-08-02	43.91	44.62	43.61	43.79	1087399
2013-08-05	43.85	44.31	43.67	44.07	518432
2013-08-06	43.95	44.19	43.82	44.05	377632
2013-08-07	43.87	44.25	43.76	44.03	909699
2013-08-08	44.75	44.75	42.73	44.00	1974030
2013-08-09	43.96	44.39	43.83	44.02	1148071
2013-08-12	43.62	44.22	43.62	44.18	651410
2013-08-13	44.32	44.61	43.92	44.06	856500
2013-08-14	44.07	44.59	43.73	44.17	1047655
2013-08-15	43.88	43.88	43.01	43.47	1196228
2013-08-16	43.37	43.75	43.04	43.61	1212290
2013-08-19	43.38	43.72	43.04	43.17	940942
2013-08-20	43.10	43.56	42.87	43.33	620207
2013-08-21	43.18	43.39	42.58	42.59	1439356
2013-08-22	42.56	43.35	42.56	43.09	327445
2013-08-23	43.41	43.69	43.09	43.67	798162
2013-08-26	43.80	44.29	43.64	43.70	339025
2013-08-27	43.29	43.36	42.62	42.71	664113
2013-08-28	42.64	42.67	42.04	42.26	730359
2013-08-29	42.19	42.68	42.19	42.30	1091061
2013-08-30	42.25	42.39	41.93	42.07	575046
2013-09-03	42.46	42.98	41.36	41.82	1444363
2013-09-04	41.82	42.29	41.57	42.29	1021899
2013-09-05	42.22	42.68	41.93	42.53	412973
2013-09-06	42.60	42.86	42.06	42.68	565046
2013-09-09	42.83	43.35	42.70	43.31	506752
2013-09-10	43.49	44.37	43.49	43.78	1177459
2013-09-11	43.70	43.95	43.40	43.63	618801
2013-09-12	43.55	43.93	43.31	43.56	901275
2013-09-13	43.60	43.78	43.37	43.40	285569
2013-09-16	43.79	43.98	43.06	43.30	1156692
2013-09-17	43.21	43.58	43.21	43.52	594597
2013-09-18	43.51	44.29	43.30	44.26	1295792
2013-09-19	44.41	46.58	43.93	46.54	2806743
2013-09-20	46.72	46.98	45.94	46.40	3476751
2013-09-23	46.22	46.41	45.26	45.60	948783
2013-09-24	45.61	45.74	45.37	45.60	897982
2013-09-25	45.50	46.61	45.24	46.59	1435027
2013-09-26	46.74	47.31	46.58	47.07	1882172
2013-09-27	46.60	47.21	46.53	47.11	1261917
2013-09-30	46.56	47.23	46.48	47.03	819295
2013-10-01	46.92	47.77	46.86	47.25	1432892
2013-10-02	46.77	47.80	46.43	47.02	1570624
2013-10-03	47.03	47.28	46.35	46.64	1133120
2013-10-04	47.04	47.67	46.93	47.33	1409110
2013-10-07	46.94	47.31	46.78	46.89	609478
2013-10-08	46.86	46.97	46.15	46.31	815150
2013-10-09	46.50	46.68	45.64	46.05	1092523
2013-10-10	46.61	46.97	46.18	46.54	876141
2013-10-11	46.38	46.84	46.22	46.65	591144
2013-10-14	46.34	46.85	46.12	46.81	748312
2013-10-15	46.81	46.86	46.41	46.65	710317
2013-10-16	46.92	47.21	46.72	46.74	1135588
2013-10-17	46.50	47.22	46.50	47.08	1174847
2013-10-18	47.35	47.50	46.95	46.99	1049867
2013-10-21	46.97	47.24	46.64	46.71	505774
2013-10-22	46.81	47.13	46.48	46.99	868698
2013-10-23	46.92	46.96	46.37	46.57	420224
2013-10-24	46.57	46.82	46.53	46.64	633982
2013-10-25	46.81	46.97	46.66	46.86	998267
2013-10-28	47.04	47.04	46.53	46.61	1736774
2013-10-29	46.61	46.80	46.47	46.64	1264967
2013-10-30	46.70	46.75	45.96	46.10	718398
2013-10-31	46.10	46.16	45.67	45.71	876951
2013-11-01	45.88	47.63	45.69	47.49	3351809
2013-11-04	48.59	48.59	47.70	47.86	1609302
2013-11-05	48.00	48.35	47.44	48.31	1379248
2013-11-06	48.12	49.58	48.00	48.74	2605766
2013-11-07	50.04	50.16	48.31	48.52	1439258
2013-11-08	48.27	48.89	48.27	48.87	1153557
2013-11-11	48.80	48.87	48.07	48.14	1085195
2013-11-12	48.13	48.60	47.83	48.51	1556336
2013-11-13	48.27	49.05	48.11	48.95	1012235
2013-11-14	48.87	50.15	48.61	50.01	1932280
2013-11-15	50.23	51.30	50.23	50.87	4083434
2013-11-18	51.52	51.71	50.72	50.80	1868957
2013-11-19	50.69	51.06	50.39	50.43	1070093
2013-11-20	50.40	50.89	50.16	50.54	831085
2013-11-21	50.59	51.15	50.50	50.99	798234
2013-11-22	50.99	51.25	50.54	50.83	1168799
2013-11-25	50.93	51.14	50.41	50.61	660837
2013-11-26	50.61	50.69	50.17	50.41	1097870
2013-11-27	50.36	50.57	49.63	49.99	1664244
2013-11-29	49.94	50.14	49.69	49.92	423345
2013-12-02	50.06	50.36	49.39	49.46	1023944
2013-12-03	49.45	49.86	49.10	49.35	1472113
2013-12-04	49.09	49.93	49.09	49.60	822099
2013-12-05	49.48	49.73	49.08	49.59	998443
2013-12-06	49.84	50.12	49.63	49.80	398909
2013-12-09	49.95	50.24	49.69	50.00	930061
2013-12-10	49.89	50.71	49.82	50.28	1325909
2013-12-11	50.40	50.46	50.08	50.21	769935
2013-12-12	50.12	50.21	49.76	50.02	650882
2013-12-13	50.09	50.48	50.09	50.46	344580
2013-12-16	50.53	51.04	50.17	50.60	808307
2013-12-17	50.60	50.60	50.22	50.50	683672
2013-12-18	50.74	51.13	50.45	50.96	917430
2013-12-19	50.88	51.10	50.24	50.32	978369
2013-12-20	50.51	50.75	49.97	50.01	2274641
2013-12-23	50.42	51.38	50.35	51.34	1295881
2013-12-24	51.52	51.92	51.29	51.71	444471
2013-12-26	51.81	52.05	51.58	51.98	352532
2013-12-27	52.11	52.12	51.78	51.88	791120
2013-12-30	51.75	51.85	51.59	51.60	451032
2013-12-31	51.72	52.33	51.70	52.25	864415
2014-01-02	52.13	52.25	49.57	51.64	5597106
2014-01-03	52.00	52.25	51.19	51.63	1559233
2014-01-06	51.80	52.00	51.27	51.48	714585
2014-01-07	51.68	51.94	51.21	51.69	1452798
2014-01-08	51.64	51.69	51.19	51.50	1126779
2014-01-09	51.72	51.72	50.73	51.03	706987
2014-01-10	51.05	51.34	50.87	51.28	380502
2014-01-13	51.15	51.26	50.60	50.66	595803
2014-01-14	50.97	51.34	50.59	50.62	659508
2014-01-15	50.69	51.14	50.69	50.74	749786
2014-01-16	50.64	50.91	50.41	50.54	594704
2014-01-17	50.51	50.85	50.11	50.18	918374
2014-01-21	50.47	50.68	50.03	50.13	775863
2014-01-22	50.35	51.19	50.15	51.08	602893
2014-01-23	50.14	50.51	49.98	50.14	1282722
2014-01-24	49.91	50.20	49.35	49.71	1648328
2014-01-27	49.66	49.90	48.91	49.17	1207467
2014-01-28	49.35	49.69	49.07	49.15	1114975
2014-01-29	49.12	49.30	48.76	48.78	991238
2014-01-30	49.23	49.42	48.66	48.92	1003736
2014-01-31	48.46	49.15	46.79	48.68	732497
2014-02-03	48.45	48.61	46.92	47.09	1989126
2014-02-04	47.23	49.48	46.95	47.95	1804585
2014-02-05	48.64	49.43	48.00	48.64	1387875
2014-02-06	48.82	49.83	48.11	49.78	889441
2014-02-07	50.11	50.68	49.87	50.23	658439
2014-02-10	50.36	51.11	50.23	50.50	1784277
2014-02-11	50.37	51.20	50.37	50.73	304217
2014-02-12	50.84	51.51	50.63	51.01	1143622
2014-02-13	50.61	51.56	50.29	51.40	594124
2014-02-14	51.37	51.67	50.87	50.90	829810
2014-02-18	50.73	51.56	50.73	51.25	894547
2014-02-19	51.19	51.62	50.49	50.59	690072
2014-02-20	50.45	50.79	50.04	50.15	939997
2014-02-21	50.17	50.67	49.74	49.83	1967476
2014-02-24	49.95	50.51	49.95	50.44	1368229
2014-02-25	50.46	50.47	50.10	50.25	1178815
2014-02-26	50.23	50.51	49.99	50.07	1266598
2014-02-27	49.89	53.00	49.89	51.62	4115259
2014-02-28	51.78	53.74	51.71	53.61	3538203
2014-03-03	52.32	53.74	52.32	53.28	1408825
2014-03-04	53.92	54.12	53.43	53.93	1315410
2014-03-05	52.94	53.73	52.86	53.27	2369417
2014-03-06	53.33	53.66	53.00	53.46	1797005
2014-03-07	53.69	53.89	53.04	53.61	1649495
2014-03-10	53.45	53.70	52.81	53.13	784047
2014-03-11	52.85	53.17	52.50	52.92	635339
2014-03-12	52.66	52.85	52.05	52.70	869737
2014-03-13	52.89	53.16	51.84	51.92	1107567
2014-03-14	51.77	52.35	51.40	51.98	562637
2014-03-17	52.28	52.86	52.15	52.80	605220
2014-03-18	52.88	53.09	52.71	53.04	618092
2014-03-19	53.00	53.16	52.45	52.72	604906
2014-03-20	52.72	52.99	52.47	52.94	689361
2014-03-21	53.35	53.35	52.41	52.65	1229767
2014-03-24	52.70	52.96	51.74	52.26	825993
2014-03-25	52.49	52.49	51.43	51.64	756442
2014-03-26	51.75	51.89	51.48	51.57	1420770
2014-03-27	51.40	52.04	51.40	51.91	863062
2014-03-28	51.95	52.55	51.59	51.65	1203338
2014-03-31	52.06	52.06	50.98	51.00	1344613
2014-04-01	51.08	51.53	50.85	51.15	1812900
2014-04-02	51.37	51.90	51.09	51.43	935494
2014-04-03	51.22	51.98	51.22	51.59	1839182
2014-04-04	51.99	52.46	51.18	51.48	1383941
2014-04-07	51.36	51.80	50.53	50.91	1567325
2014-04-08	50.85	51.13	50.46	50.67	881136
2014-04-09	50.95	51.92	50.61	50.76	825752
2014-04-10	50.69	51.08	49.49	49.87	1122083
2014-04-11	49.43	49.93	49.17	49.73	1631508
2014-04-14	50.01	50.16	49.65	50.08	1110973
2014-04-15	50.17	50.42	49.29	49.84	1972102
2014-04-16	50.52	52.96	49.62	52.45	6123930
2014-04-17	52.29	52.72	51.78	51.98	2246885
2014-04-21	52.16	52.16	51.71	52.05	696249
2014-04-22	52.18	52.28	51.83	52.05	589160
2014-04-23	51.36	54.48	51.03	51.16	7823464
2014-04-24	51.73	51.86	50.94	51.36	2579478
2014-04-25	50.70	51.15	50.26	50.66	1815175
2014-04-28	50.70	50.72	49.65	49.98	1841516
2014-04-29	50.17	50.21	49.51	49.86	1279704
2014-04-30	49.80	50.19	49.51	49.92	1280539
2014-05-01	49.94	50.13	49.54	49.72	1611415
2014-05-02	49.66	50.21	49.63	49.91	1195173
2014-05-05	49.55	49.99	49.36	49.80	673169
2014-05-06	49.46	49.95	49.32	49.68	1297285
2014-05-07	48.72	49.29	47.37	49.12	4050192
2014-05-08	49.36	50.07	48.83	49.27	1557008
2014-05-09	49.30	49.74	49.03	49.66	1068866
2014-05-12	49.88	50.53	49.88	50.50	2169641
2014-05-13	50.32	51.10	50.24	50.61	2031503
2014-05-14	50.59	50.87	50.08	50.25	1823497
2014-05-15	50.20	50.20	49.50	49.86	2035064
2014-05-16	49.85	49.92	49.39	49.72	2251428
2014-05-19	49.58	49.96	49.35	49.67	838949
2014-05-20	49.46	49.61	48.98	49.32	837431
2014-05-21	49.41	49.54	48.97	49.15	1594855
2014-05-22	49.36	50.06	49.14	49.84	1912475
2014-05-23	50.02	50.21	49.77	50.10	2307774
2014-05-27	50.39	50.84	50.27	50.68	1702295
2014-05-28	49.87	50.13	49.57	49.88	1317316
2014-05-29	50.08	50.38	49.61	49.68	1550015
2014-05-30	49.75	49.75	49.14	49.34	1033552
2014-06-02	49.45	49.75	49.24	49.29	923951
2014-06-03	49.21	49.46	49.16	49.37	925820
2014-06-04	49.30	49.39	49.07	49.37	714525
2014-06-05	49.40	50.34	49.38	50.27	942613
2014-06-06	50.40	50.66	50.10	50.52	864758
2014-06-09	50.54	50.89	50.22	50.76	1111477
2014-06-10	50.65	50.83	50.57	50.68	777684
2014-06-11	50.52	50.65	50.29	50.50	573002
2014-06-12	50.49	50.49	49.56	49.83	913671
2014-06-13	49.88	50.07	49.56	49.91	640733
2014-06-16	49.93	50.16	49.51	50.09	449316
2014-06-17	50.19	50.76	50.19	50.34	897181
2014-06-18	50.42	50.97	50.18	50.94	635538
2014-06-19	50.91	51.26	50.91	51.20	1075323
2014-06-20	51.25	51.42	51.01	51.33	1319071
2014-06-23	51.34	51.66	51.17	51.57	1053021
2014-06-24	51.58	51.86	51.54	51.65	925726
2014-06-25	51.64	51.97	51.53	51.70	687973
2014-06-26	51.76	52.31	51.43	52.27	1200174
2014-06-27	52.22	53.05	52.20	52.94	1024169
2014-06-30	52.82	53.05	52.80	53.00	1268549
2014-07-01	53.11	53.31	52.89	52.92	861579
2014-07-02	52.97	53.47	52.78	53.20	1140365
2014-07-03	53.36	53.47	52.98	53.20	687027
2014-07-07	53.24	53.26	52.84	53.02	1109750
2014-07-08	52.98	53.02	52.17	52.38	1075459
2014-07-09	52.49	52.77	52.07	52.50	697734
2014-07-10	52.00	52.40	51.81	52.09	841449
2014-07-11	52.10	52.41	52.06	52.31	451193
2014-07-14	52.56	52.88	52.33	52.85	853847
2014-07-15	52.78	53.25	52.45	52.65	2640894
2014-07-16	52.96	53.41	52.76	52.98	1455867
2014-07-17	52.92	53.43	52.67	52.85	2104756
2014-07-18	52.99	53.20	52.72	53.02	2820600
2014-07-21	52.89	53.35	52.75	52.76	1196218
2014-07-22	52.85	53.01	51.92	51.92	1742422
2014-07-23	52.10	52.10	51.59	51.78	826343
2014-07-24	51.91	52.11	51.73	51.80	1067125
2014-07-25	51.68	51.96	51.46	51.84	544781
2014-07-28	51.84	51.95	51.51	51.77	767749
2014-07-29	51.95	52.21	51.67	51.70	550238
2014-07-30	51.32	51.54	50.82	51.14	1727429
2014-07-31	50.99	51.02	50.10	50.15	1344329
2014-08-01	50.14	50.38	50.01	50.31	1799134
2014-08-04	50.42	50.92	50.33	50.91	1256386
2014-08-05	50.84	50.94	50.56	50.72	1228288
2014-08-06	50.53	50.58	49.99	50.07	1683014
2014-08-07	50.35	50.56	49.34	49.70	3251646
2014-08-08	49.75	50.56	49.67	50.49	2756281
2014-08-11	50.60	51.14	50.60	50.95	1566394
2014-08-12	50.86	51.12	50.58	50.74	726928
2014-08-13	51.06	51.39	50.61	50.87	1165074
2014-08-14	50.98	51.22	50.72	51.05	1545694
2014-08-15	51.33	51.39	50.49	51.01	1012972
2014-08-18	51.29	51.50	51.19	51.25	943828
2014-08-19	51.37	51.56	51.24	51.38	1445651
2014-08-20	51.33	51.61	51.23	51.45	3237255
2014-08-21	51.41	51.76	51.21	51.70	1680092
2014-08-22	51.76	52.06	51.54	51.75	1451051
2014-08-25	52.05	52.06	51.74	52.02	918816
2014-08-26	52.03	52.40	51.97	52.25	880797
2014-08-27	52.39	52.51	52.23	52.37	944699
2014-08-28	52.05	52.40	51.99	52.20	460716
2014-08-29	52.38	52.53	51.96	52.48	459485
2014-09-02	52.53	52.75	52.08	52.71	1204646
2014-09-03	52.98	52.98	52.26	52.62	944408
2014-09-04	52.73	52.90	52.18	52.23	972459
2014-09-05	52.19	52.86	51.89	52.82	1597495
2014-09-08	52.78	53.16	52.70	53.00	1167649
2014-09-09	52.84	53.01	52.45	52.61	668104
2014-09-10	52.28	52.50	51.36	51.60	1416728
2014-09-11	51.56	52.40	51.56	52.00	841041
2014-09-12	52.07	52.11	51.16	51.44	904661
2014-09-15	51.37	51.79	50.98	51.20	906840
2014-09-16	51.27	51.28	50.99	51.25	742788
2014-09-17	51.22	51.57	51.22	51.30	883471
2014-09-18	50.50	50.78	50.26	50.47	698768
2014-09-19	50.74	50.79	50.09	50.30	3353985
2014-09-22	50.15	50.35	49.70	49.81	1148734
2014-09-23	49.69	49.89	49.01	49.01	1896569
2014-09-24	49.07	49.17	48.54	49.14	942007
2014-09-25	49.10	49.15	48.37	48.77	800782
2014-09-26	48.92	49.47	48.78	49.30	951515
2014-09-29	49.01	49.34	48.73	49.30	698717
2014-09-30	49.51	49.61	48.99	49.25	998902
2014-10-01	49.24	49.24	48.45	48.47	965613
2014-10-02	48.38	48.58	47.45	48.29	704922
2014-10-03	48.54	49.43	48.44	49.15	553505
2014-10-06	49.33	49.57	48.99	49.22	533725
2014-10-07	48.86	48.89	48.15	48.15	701511
2014-10-08	48.21	48.69	47.57	48.61	751857
2014-10-09	48.39	48.63	47.17	47.42	632788
2014-10-10	47.52	47.88	46.63	46.65	560291
2014-10-13	46.71	46.97	45.98	46.15	910423
2014-10-14	46.44	46.70	45.57	45.71	967063
2014-10-15	45.20	47.89	43.39	47.55	3897649
2014-10-16	46.89	48.48	46.83	48.39	2426062
2014-10-17	48.90	49.45	48.32	48.60	1305562
2014-10-20	48.44	49.00	47.99	48.98	980563
2014-10-21	49.25	50.16	49.19	49.77	1273045
2014-10-22	49.77	50.14	49.24	49.34	841496
2014-10-23	49.74	50.30	49.31	50.04	480037
2014-10-24	50.01	50.28	49.79	50.14	427307
2014-10-27	49.91	50.62	49.87	50.26	722973
2014-10-28	50.38	51.16	50.23	51.15	1298476
2014-10-29	51.15	51.46	50.77	51.03	997060
2014-10-30	50.79	51.31	50.69	51.27	356067
2014-10-31	51.90	51.92	51.30	51.65	584159
2014-11-03	51.79	52.11	51.62	51.98	836247
2014-11-04	51.77	51.94	50.23	50.29	1723326
2014-11-05	50.50	51.67	50.31	51.38	1195360
2014-11-06	51.29	51.98	50.71	51.35	880029
2014-11-07	51.40	51.98	51.15	51.80	614316
2014-11-10	51.77	52.25	51.37	52.05	553969
2014-11-11	52.05	52.35	51.76	52.32	566215
2014-11-12	51.98	52.75	51.94	52.62	789619
2014-11-13	52.68	52.96	52.62	52.70	112206
2014-11-14	52.56	52.96	52.43	52.55	602066
2014-11-17	52.61	53.00	52.43	52.76	820994
2014-11-18	52.72	53.27	52.67	52.99	1793826
2014-11-19	53.02	53.50	52.51	53.16	542252
2014-11-20	52.91	53.44	52.91	53.21	447644
2014-11-21	53.75	54.00	53.05	53.41	809691
2014-11-24	53.62	53.74	53.18	53.26	708414
2014-11-25	53.37	53.79	52.80	52.90	1484756
2014-11-26	53.00	53.45	52.82	53.29	399803
2014-11-28	53.24	53.48	53.14	53.29	217456
2014-12-01	53.00	53.22	52.80	52.80	420919
2014-12-02	52.84	53.70	52.84	53.18	560516
2014-12-03	53.29	53.71	53.16	53.55	473386
2014-12-04	53.49	53.74	53.16	53.35	597880
2014-12-05	53.55	53.87	53.22	53.62	460807
2014-12-08	53.64	54.19	53.24	53.81	499207
2014-12-09	53.30	53.80	53.01	53.55	517721
2014-12-10	53.48	53.51	52.92	53.14	518799
2014-12-11	53.54	54.16	53.52	54.05	928731
2014-12-12	54.00	54.17	52.84	52.96	1788101
2014-12-15	53.15	53.28	52.40	53.09	1926938
2014-12-16	53.02	53.46	52.48	53.17	726385
2014-12-17	53.45	53.73	52.52	53.62	1507302
2014-12-18	53.60	53.93	53.11	53.90	781014
2014-12-19	54.06	54.29	53.68	54.24	1833967
2014-12-22	54.43	54.46	53.97	54.21	354329
2014-12-23	54.31	54.71	54.07	54.41	525284
2014-12-24	54.60	54.61	54.10	54.45	271918
2014-12-26	54.55	54.77	54.12	54.26	153171
2014-12-29	54.28	55.14	54.18	54.35	553474
2014-12-30	54.36	54.52	53.69	53.69	1806241
2014-12-31	53.89	54.37	53.64	53.64	732337
2015-01-02	53.82	54.04	53.24	53.77	766103
2015-01-05	53.64	53.64	52.71	53.05	782441
2015-01-06	53.30	53.75	52.89	53.46	1069611
2015-01-07	53.83	55.85	53.51	54.26	677886
2015-01-08	54.53	55.05	54.44	54.79	958240
2015-01-09	54.91	55.13	54.56	54.69	557604
2015-01-12	54.82	54.89	54.14	54.47	561529
2015-01-13	54.73	55.36	53.77	54.71	731643
2015-01-14	54.30	55.08	53.76	54.96	2738909
2015-01-15	55.09	55.50	54.26	54.81	915250
2015-01-16	54.85	55.26	54.48	55.11	611784
2015-01-20	55.37	55.53	54.73	55.43	1011835
2015-01-21	55.35	55.76	55.09	55.57	932199
2015-01-22	55.78	56.20	55.16	56.05	1237439
2015-01-23	56.11	56.26	55.80	56.03	661774
2015-01-26	56.13	56.56	55.76	56.45	1378942
2015-01-27	55.76	56.74	55.51	56.43	716244
2015-01-28	56.67	56.79	56.10	56.36	976610
2015-01-29	56.48	56.67	55.79	56.50	722878
2015-01-30	56.25	56.39	55.71	56.02	1331786
2015-02-02	56.32	56.45	55.70	56.22	812546
2015-02-03	56.63	56.94	56.34	56.80	756295
2015-02-04	56.57	57.06	56.57	56.81	848644
2015-02-05	57.01	57.23	56.69	56.96	880109
2015-02-06	57.00	57.03	56.66	57.00	1335691
2015-02-09	56.94	57.22	56.36	56.49	802965
2015-02-10	56.86	56.89	56.24	56.81	663878
2015-02-11	56.86	56.92	56.41	56.74	445925
2015-02-12	56.99	57.50	56.84	57.39	817483
2015-02-13	57.45	57.79	57.29	57.55	652408
2015-02-17	57.47	57.75	57.35	57.60	339315
2015-02-18	57.65	58.19	57.29	58.16	1054156
2015-02-19	58.13	58.37	57.97	58.22	953577
2015-02-20	58.02	58.37	58.00	58.24	868446
2015-02-23	58.30	58.41	57.97	58.18	888261
2015-02-24	58.08	58.40	57.84	58.36	1141469
2015-02-25	58.72	59.06	57.58	57.90	1918008
2015-02-26	57.64	59.12	57.24	59.03	1394947
2015-02-27	58.14	58.61	57.73	58.10	1045631
2015-03-02	58.03	58.53	57.61	58.28	796654
2015-03-03	57.86	58.95	57.76	58.88	1039633
2015-03-04	58.84	59.14	58.46	58.89	854902
2015-03-05	59.08	59.42	58.82	59.08	790581
2015-03-06	58.09	58.94	57.20	57.60	1193354
2015-03-09	57.80	57.92	57.20	57.59	618940
2015-03-10	57.15	57.60	56.96	57.37	474943
2015-03-11	57.69	57.95	57.09	57.69	745375
2015-03-12	57.98	58.38	57.70	58.34	786528
2015-03-13	57.47	57.93	57.13	57.88	1091155
2015-03-16	58.09	58.53	57.97	58.44	678128
2015-03-17	58.32	58.64	58.04	58.53	509254
2015-03-18	58.73	59.35	58.38	59.06	811819
2015-03-19	58.94	59.24	58.74	58.75	457141
2015-03-20	59.01	59.49	58.79	59.48	1656190
2015-03-23	59.45	59.78	59.14	59.16	604561
2015-03-24	59.33	59.43	59.00	59.19	707126
2015-03-25	59.39	59.40	58.17	58.53	421680
2015-03-26	58.23	58.62	57.83	58.09	602129
2015-03-27	58.12	58.84	57.85	58.73	501455
2015-03-30	58.94	59.16	58.27	58.99	799966
2015-03-31	59.02	59.40	58.81	59.27	539578
2015-04-01	59.15	59.73	58.97	59.67	768074
2015-04-02	59.87	59.92	59.46	59.58	648807
2015-04-06	59.57	59.88	59.39	59.65	1114427
2015-04-07	59.87	59.87	59.11	59.17	405260
2015-04-08	59.29	60.06	59.28	60.01	638528
2015-04-09	59.85	60.09	59.45	59.91	329146
2015-04-10	60.02	60.30	59.80	60.00	427490
2015-04-13	60.00	60.09	59.49	59.61	448916
2015-04-14	59.31	60.04	59.31	59.90	649690
2015-04-15	60.17	60.17	59.79	59.82	437438
2015-04-16	59.89	60.51	59.49	60.30	533359
2015-04-17	60.03	60.03	59.43	59.66	360274
2015-04-20	59.96	60.24	59.38	59.46	575313
2015-04-21	59.75	59.90	59.54	59.73	458792
2015-04-22	59.92	60.41	59.50	60.38	543525
2015-04-23	60.33	60.82	60.24	60.48	403208
2015-04-24	60.61	60.70	60.00	60.42	396803
2015-04-27	60.69	61.00	59.43	59.54	412307
2015-04-28	59.31	59.75	59.08	59.35	458786
2015-04-29	59.24	59.30	58.75	58.85	508326
2015-04-30	58.66	59.02	57.71	57.96	842066
2015-05-01	58.15	58.53	58.06	58.22	531960
2015-05-04	58.39	58.73	58.00	58.17	729122
2015-05-05	58.14	58.47	57.30	57.41	1026050
2015-05-06	58.36	60.28	58.36	58.96	2066116
2015-05-07	58.99	60.89	58.78	59.32	979474
2015-05-08	59.79	60.20	59.18	59.49	744031
2015-05-11	59.48	59.83	59.16	59.26	699863
2015-05-12	59.33	59.51	58.54	59.44	968064
2015-05-13	59.91	60.25	59.82	59.99	708695
2015-05-14	60.26	60.84	60.03	60.72	891525
2015-05-15	60.94	61.15	60.66	60.84	639132
2015-05-18	60.67	61.56	60.67	61.50	487636
2015-05-19	61.31	61.73	61.22	61.32	590864
2015-05-20	61.57	61.57	61.24	61.32	460092
2015-05-21	61.24	61.37	60.51	60.61	456585
2015-05-22	60.58	60.71	60.42	60.48	299725
2015-05-26	60.35	60.44	59.78	60.30	383237
2015-05-27	60.55	61.28	60.34	61.09	454191
2015-05-28	61.00	61.61	60.66	61.12	434431
2015-05-29	60.98	60.98	60.29	60.62	387567
2015-06-01	60.67	61.07	60.48	60.87	372666
2015-06-02	60.59	61.06	60.39	60.72	715055
2015-06-03	60.86	60.86	60.15	60.20	544788
2015-06-04	60.26	60.41	59.83	59.89	437629
2015-06-05	59.72	60.26	59.33	59.57	515583
2015-06-08	59.64	59.79	58.75	59.20	572247
2015-06-09	59.46	59.46	58.44	58.58	524136
2015-06-10	58.65	59.28	58.48	59.09	504423
2015-06-11	59.33	59.33	58.79	59.22	451426
2015-06-12	58.46	58.55	58.12	58.43	291231
2015-06-15	58.33	58.38	57.95	58.37	747049
2015-06-16	58.44	58.69	58.30	58.56	489299
2015-06-17	58.74	59.06	58.11	58.81	1102454
2015-06-18	58.86	59.55	58.86	59.23	550283
2015-06-19	59.40	59.49	59.00	59.20	747573
2015-06-22	59.33	59.55	59.07	59.25	446500
2015-06-23	59.24	59.43	58.30	58.38	487319
2015-06-24	58.38	58.52	57.57	57.58	370722
2015-06-25	57.81	59.45	57.71	58.07	790023
2015-06-26	58.08	58.71	57.85	58.52	1259599
2015-06-29	57.85	58.23	56.93	57.09	631423
2015-06-30	57.54	57.86	57.25	57.48	690758
2015-07-01	57.64	58.04	57.53	58.00	592983
2015-07-02	57.98	58.25	57.67	58.00	553229
2015-07-06	57.70	58.26	57.70	57.95	768172
2015-07-07	58.00	58.19	57.39	58.09	481549
2015-07-08	57.88	58.25	57.48	57.57	752754
2015-07-09	57.93	58.25	57.47	57.72	524340
2015-07-10	58.17	58.78	57.70	58.73	466382
2015-07-13	59.17	59.34	58.74	58.80	401940
2015-07-14	58.95	59.47	58.84	59.34	339515
2015-07-15	59.19	59.29	58.71	58.79	351775
2015-07-16	59.05	59.44	59.02	59.33	364189
2015-07-17	59.23	59.26	58.40	58.54	477863
2015-07-20	58.68	58.68	58.23	58.35	255354
2015-07-21	58.33	58.48	57.74	57.98	481540
2015-07-22	57.98	58.62	57.86	58.42	281415
2015-07-23	58.58	58.63	57.84	58.05	329306
2015-07-24	58.00	58.48	57.80	57.88	282751
2015-07-27	57.62	58.00	57.44	57.91	370097
2015-07-28	58.22	58.67	57.66	58.65	552657
2015-07-29	58.50	59.16	58.04	59.02	307065
2015-07-30	58.93	59.37	58.34	59.30	306301
2015-07-31	59.53	60.44	59.37	60.05	594756
2015-08-03	60.39	60.44	59.56	60.31	450928
2015-08-04	60.24	60.79	60.08	60.26	324960
2015-08-05	60.31	60.89	60.10	60.85	755145
2015-08-06	59.71	60.41	53.06	54.33	3131241
2015-08-07	53.59	55.59	53.54	55.29	1943719
2015-08-10	55.48	55.89	55.11	55.86	728285
2015-08-11	55.53	56.69	55.41	56.63	597502
2015-08-12	55.98	56.60	55.18	56.45	648237
2015-08-13	56.54	58.37	56.39	57.59	1382726
2015-08-14	57.35	57.64	56.84	57.24	561490
2015-08-17	56.97	57.89	56.87	57.83	506006
2015-08-18	57.95	58.30	57.16	57.47	506288
2015-08-19	57.14	57.14	56.14	56.55	678258
2015-08-20	56.33	56.54	55.88	55.96	1106012
2015-08-21	55.45	55.82	54.82	54.99	798936
2015-08-24	52.96	54.77	51.03	53.14	1132044
2015-08-25	54.07	54.59	52.27	52.35	543735
2015-08-26	53.40	53.97	52.12	53.37	459939
2015-08-27	53.80	54.10	53.11	53.91	740464
2015-08-28	53.42	54.32	53.42	54.15	493902
2015-08-31	53.92	54.05	53.18	53.34	588545
2015-09-01	52.49	52.73	51.51	51.59	725529
2015-09-02	52.08	52.28	51.53	52.23	619082
2015-09-03	52.26	52.92	52.12	52.68	470744
2015-09-04	52.14	52.72	52.08	52.33	499698
2015-09-08	53.05	53.37	52.33	53.26	268994
2015-09-09	53.66	53.80	52.37	52.51	566248
2015-09-10	52.42	53.48	52.36	52.60	461841
2015-09-11	52.41	53.22	52.31	53.10	484876
2015-09-14	52.54	52.82	51.88	52.50	238497
2015-09-15	52.48	52.82	52.15	52.68	296582
2015-09-16	52.80	53.91	52.62	53.80	336939
2015-09-17	53.83	55.17	53.65	54.29	653400
2015-09-18	53.84	54.68	53.80	54.14	798017
2015-09-21	54.01	54.82	54.01	54.44	786661
2015-09-22	53.94	54.29	53.47	53.82	570690
2015-09-23	53.92	53.96	53.41	53.77	394366
2015-09-24	53.46	53.48	52.89	53.11	498353
2015-09-25	53.23	53.40	52.83	53.02	379633
2015-09-28	52.90	53.11	51.37	51.87	520548
2015-09-29	51.81	52.00	51.14	51.77	909591
2015-09-30	51.98	52.43	51.69	52.18	949341
2015-10-01	52.34	52.50	51.36	52.04	833572
2015-10-02	51.56	53.23	51.54	53.21	604913
2015-10-05	53.33	54.33	53.33	54.20	316537
2015-10-06	54.22	54.41	53.51	54.15	329984
2015-10-07	54.40	55.16	54.21	55.03	649781
2015-10-08	54.86	55.70	54.69	55.58	358085
2015-10-09	55.45	56.18	55.10	56.08	452874
2015-10-12	56.29	56.61	55.95	55.99	947381
2015-10-13	55.84	56.03	55.26	55.39	221427
2015-10-14	55.29	55.59	54.92	55.04	443691
2015-10-15	55.26	55.65	54.82	55.56	536115
2015-10-16	55.68	56.01	55.19	56.00	360440
2015-10-19	55.92	56.38	55.72	55.99	439997
2015-10-20	56.05	56.46	55.85	56.43	449382
2015-10-21	56.80	56.80	55.91	56.25	559510
2015-10-22	56.50	56.99	56.05	56.72	760702
2015-10-23	56.93	57.27	56.35	56.91	812235
2015-10-26	57.08	57.08	56.54	56.68	567718
2015-10-27	56.61	56.94	55.89	56.43	391765
2015-10-28	56.67	56.67	55.10	56.54	886115
2015-10-29	56.48	56.74	56.38	56.55	376693
2015-10-30	56.72	56.83	56.23	56.43	314112
2015-11-02	56.66	57.14	56.63	57.02	700319
2015-11-03	56.94	57.36	56.71	57.00	597880
2015-11-04	57.10	57.65	56.99	57.60	739986
2015-11-05	57.16	58.75	57.11	58.47	1058192
2015-11-06	58.40	58.93	57.91	58.11	1024182
2015-11-09	57.87	58.07	56.91	57.34	537456
2015-11-10	57.04	58.24	57.04	58.18	1125096
2015-11-11	58.48	58.72	58.10	58.36	441926
2015-11-12	58.25	58.63	57.45	57.99	654439
2015-11-13	57.80	58.31	57.35	57.52	345747
2015-11-16	57.38	57.87	57.09	57.75	400052
2015-11-17	58.00	58.39	57.55	57.78	731069
2015-11-18	58.15	58.60	57.54	58.53	330047
2015-11-19	58.75	58.80	55.53	58.35	432951
2015-11-20	58.57	58.94	57.99	58.64	500277
2015-11-23	58.78	59.09	58.50	58.69	440157
2015-11-24	58.23	58.77	58.14	58.47	280072
2015-11-25	58.40	58.86	58.18	58.52	281620
2015-11-27	58.38	58.64	57.80	58.46	199161
2015-11-30	58.76	58.81	58.21	58.41	495688
2015-12-01	58.71	59.13	58.21	58.77	455545
2015-12-02	58.86	59.21	58.38	58.42	425326
2015-12-03	58.49	58.55	57.32	57.65	484650
2015-12-04	57.46	57.99	57.24	57.76	463261
2015-12-07	57.92	58.53	57.46	58.49	686268
2015-12-08	58.71	59.28	58.43	58.73	837342
2015-12-09	58.44	59.17	58.35	58.63	777600
2015-12-10	58.47	58.95	57.07	58.05	460642
2015-12-11	57.75	58.19	57.28	57.60	517302
2015-12-14	57.80	58.15	57.26	57.49	383899
2015-12-15	57.96	58.71	57.50	58.60	665916
2015-12-16	58.81	59.62	58.34	59.50	703894
2015-12-17	58.89	59.29	58.65	58.70	621799
2015-12-18	58.55	58.66	57.87	58.06	862132
2015-12-21	58.47	59.43	58.32	59.42	588764
2015-12-22	59.62	59.75	59.08	59.40	329558
2015-12-23	59.67	59.97	59.37	59.60	316429
2015-12-24	59.39	59.99	58.56	59.81	134427
2015-12-28	59.53	60.26	59.11	60.17	478689
2015-12-29	60.29	60.64	59.64	60.35	264292
2015-12-30	60.35	60.66	59.97	60.07	303504
2015-12-31	59.98	60.76	59.51	59.98	499341
2016-01-04	59.56	59.79	59.07	59.79	1030473
2016-01-05	59.78	60.56	59.29	60.47	868900
2016-01-06	60.00	60.71	59.77	60.68	1259882
2016-01-07	59.79	61.42	59.24	60.13	918295
2016-01-08	60.74	61.37	60.27	60.41	1001051
2016-01-11	60.51	60.89	57.78	58.07	1010025
2016-01-12	58.61	58.93	57.95	58.88	674974
2016-01-13	59.21	59.49	57.47	57.57	576807
2016-01-14	57.71	58.69	56.12	58.38	650734
2016-01-15	57.27	57.64	55.20	55.67	988515
2016-01-19	55.72	56.30	55.02	55.75	1274820
2016-01-20	55.16	55.37	53.11	54.47	1065397
2016-01-21	54.51	55.25	53.74	54.11	889391
2016-01-22	54.70	56.37	54.53	56.22	966691
2016-01-25	55.84	56.23	54.80	54.87	840032
2016-01-26	54.87	56.10	54.69	55.71	742248
2016-01-27	55.69	55.97	54.73	55.11	858124
2016-01-28	55.33	55.63	54.72	55.04	476713
2016-01-29	55.23	56.21	54.91	56.11	716096
2016-02-01	55.78	56.69	55.54	56.21	650367
2016-02-02	56.04	56.40	55.08	55.49	473422
2016-02-03	55.78	56.44	54.97	55.75	863305
2016-02-04	55.42	55.98	55.06	55.55	747332
2016-02-05	55.51	56.56	53.48	53.93	1291056
2016-02-08	53.63	53.82	49.73	51.34	1186963
2016-02-09	50.83	51.08	49.80	50.13	1114725
2016-02-10	50.19	51.57	50.05	50.82	512352
2016-02-11	49.80	51.05	49.80	50.63	522734
2016-02-12	51.26	51.87	50.89	51.75	633573
2016-02-16	52.22	53.18	52.14	53.17	557690
2016-02-17	53.39	55.12	53.37	54.32	1457468
2016-02-18	54.54	55.49	54.42	55.01	1291435
2016-02-19	54.61	55.45	54.56	55.23	528213
2016-02-22	55.44	57.10	55.13	57.03	1104857
2016-02-23	56.50	56.50	53.90	54.18	1371852
2016-02-24	53.77	54.42	52.51	54.26	1453636
2016-02-25	54.30	55.84	54.13	55.78	665217
2016-02-26	56.05	56.53	55.97	56.03	518871
2016-02-29	55.91	57.71	55.91	57.13	958876
2016-03-01	57.33	58.09	56.90	57.37	678503
2016-03-02	57.46	58.70	57.46	58.40	595888
2016-03-03	58.19	59.43	58.15	59.35	894057
2016-03-04	59.51	59.96	59.11	59.51	585174
2016-03-07	59.20	60.06	59.06	59.90	566045
2016-03-08	59.58	59.62	58.21	58.32	599005
2016-03-09	58.66	59.11	57.62	58.68	709824
2016-03-10	58.98	59.63	58.27	59.23	1034541
2016-03-11	59.62	60.43	59.53	60.18	867824
2016-03-14	58.72	60.05	58.72	59.03	559887
2016-03-15	58.39	59.22	57.34	59.01	459948
2016-03-16	58.84	60.06	58.43	59.90	298134
2016-03-17	59.89	60.23	59.08	60.01	457814
2016-03-18	59.84	60.98	58.78	59.70	593436
2016-03-21	59.49	59.87	59.32	59.42	338268
2016-03-22	59.29	59.79	59.07	59.64	344663
2016-03-23	59.50	59.98	59.03	59.53	782740
2016-03-24	59.08	59.86	58.88	59.84	499581
2016-03-28	60.05	60.44	59.73	59.91	643020
2016-03-29	59.75	60.86	59.13	59.91	579218
2016-03-30	60.84	60.96	60.24	60.43	522927
2016-03-31	60.57	61.62	60.48	61.50	619385
2016-04-01	60.93	61.52	60.81	61.52	612926
2016-04-04	61.52	61.85	61.33	61.71	375447
2016-04-05	61.36	61.60	60.90	61.32	641449
2016-04-06	61.42	62.23	61.15	61.91	613034
2016-04-07	61.72	61.80	60.44	60.98	401108
2016-04-08	61.31	61.72	61.04	61.20	286435
2016-04-11	60.93	61.59	60.64	61.21	501692
2016-04-12	61.40	61.87	61.30	61.83	850875
2016-04-13	61.88	62.25	61.58	61.86	615461
2016-04-14	61.78	62.29	61.41	61.98	504711
2016-04-15	62.07	62.21	61.50	61.96	388243
2016-04-18	61.70	62.01	61.40	62.01	322493
2016-04-19	62.16	62.54	61.77	62.16	235312
2016-04-20	62.20	62.30	61.36	62.24	340403
2016-04-21	62.35	62.35	61.09	61.53	370565
2016-04-22	61.44	61.91	61.10	61.90	393071
2016-04-25	61.74	62.09	61.22	62.07	367537
2016-04-26	62.35	62.71	62.08	62.62	373577
2016-04-27	62.40	62.86	60.02	62.07	490130
2016-04-28	62.00	62.76	61.80	62.14	339613
2016-04-29	62.12	62.43	61.06	62.04	587350
2016-05-02	61.91	62.86	61.91	62.72	401510
2016-05-03	62.51	62.72	61.91	62.10	358207
2016-05-04	62.08	63.93	61.57	63.33	810227
2016-05-05	64.60	65.50	64.00	64.07	1502913
2016-05-06	64.31	64.65	63.76	64.31	887063
2016-05-09	63.96	64.41	63.17	63.50	690404
2016-05-10	63.68	63.99	63.11	63.85	598389
2016-05-11	63.83	64.06	63.28	63.85	639808
2016-05-12	64.01	64.40	63.54	63.95	420097
2016-05-13	63.92	64.04	62.86	63.27	447295
2016-05-16	63.36	63.78	62.81	63.61	427178
2016-05-17	63.36	63.50	62.27	62.88	664899
2016-05-18	62.93	63.77	61.85	62.40	483775
2016-05-19	61.98	62.96	61.66	62.26	320659
2016-05-20	62.74	63.43	62.07	63.28	714512
2016-05-23	63.40	63.75	62.80	63.51	362254
2016-05-24	63.75	64.71	63.58	64.13	673494
2016-05-25	64.20	64.38	63.59	63.74	446415
2016-05-26	63.67	64.05	63.39	63.73	445641
2016-05-27	63.66	64.72	63.18	64.62	340784
2016-05-31	64.94	65.25	64.49	65.05	402556
2016-06-01	64.72	64.98	63.90	64.29	424258
2016-06-02	64.33	65.03	64.04	65.03	447454
2016-06-03	65.08	65.39	64.41	64.67	269446
2016-06-06	64.80	65.02	64.34	64.66	309295
2016-06-07	64.64	65.29	64.63	64.70	275109
2016-06-08	64.64	64.97	64.19	64.52	385560
2016-06-09	64.37	64.81	64.26	64.61	316029
2016-06-10	64.37	64.90	64.11	64.47	229194
2016-06-13	64.49	64.92	64.34	64.38	341594
2016-06-14	63.48	63.69	62.64	62.94	343812
2016-06-15	63.03	63.82	63.03	63.42	407644
2016-06-16	63.29	63.98	62.93	63.95	303689
2016-06-17	63.72	64.06	63.25	63.36	764372
2016-06-20	63.75	64.30	63.53	63.65	447870
2016-06-21	63.60	63.96	63.10	63.16	1038840
2016-06-22	63.29	63.84	63.02	63.18	587830
2016-06-23	63.68	63.84	63.27	63.52	574344
2016-06-24	62.00	63.35	61.61	62.20	719715
2016-06-27	61.99	62.30	60.94	62.07	907264
2016-06-28	62.33	63.07	61.54	63.05	450524
2016-06-29	63.61	64.74	63.60	64.71	471532
2016-06-30	64.61	66.37	64.30	66.30	724703
2016-07-01	66.18	67.58	66.18	67.13	884122
2016-07-05	67.00	67.10	65.98	66.43	582801
2016-07-06	66.24	66.41	65.63	66.32	349285
2016-07-07	66.22	66.89	65.94	66.73	583098
2016-07-08	67.07	67.92	66.87	67.65	424093
2016-07-11	67.96	68.05	67.66	67.74	355734
2016-07-12	67.92	68.29	67.31	67.37	358871
2016-07-13	67.38	67.65	66.57	67.04	557562
2016-07-14	67.22	67.90	66.88	67.27	591371
2016-07-15	67.27	67.37	66.78	67.13	569962
2016-07-18	67.20	67.67	67.20	67.66	230221
2016-07-19	67.70	68.45	67.69	68.44	675213
2016-07-20	68.62	68.75	68.10	68.39	423986
2016-07-21	68.49	69.08	68.08	68.41	547180
2016-07-22	68.19	69.35	67.86	69.11	417251
2016-07-25	69.12	69.30	68.58	68.68	307969
2016-07-26	68.53	68.77	68.08	68.52	392482
2016-07-27	68.37	68.78	68.01	68.38	481332
2016-07-28	68.45	68.45	67.62	67.85	743463
2016-07-29	67.79	68.19	67.79	67.86	348996
2016-08-01	68.06	68.65	68.01	68.08	349900
2016-08-02	68.12	68.12	66.74	66.99	437676
2016-08-03	66.82	67.12	65.68	65.78	403850
2016-08-04	65.98	66.24	65.54	65.58	338113
2016-08-05	65.81	65.94	65.37	65.56	334104
2016-08-08	65.46	66.15	65.21	66.04	600235
2016-08-09	67.36	67.36	61.13	61.47	1882031
2016-08-10	61.47	63.16	61.47	62.44	1026796
2016-08-11	62.69	63.08	61.80	62.89	658998
2016-08-12	62.82	63.69	62.47	62.75	418033
2016-08-15	62.64	62.97	62.32	62.35	516562
2016-08-16	62.13	62.68	61.73	61.81	679393
2016-08-17	61.99	62.94	61.08	61.90	561522
2016-08-18	61.90	62.05	61.27	61.50	329115
2016-08-19	61.53	61.88	60.78	61.53	728195
2016-08-22	61.57	62.93	61.12	62.02	442750
2016-08-23	62.48	62.98	62.18	62.93	701786
2016-08-24	62.72	63.05	62.45	62.83	728100
2016-08-25	62.55	63.33	62.55	63.32	528638
2016-08-26	63.19	63.81	62.35	62.69	584586
2016-08-29	62.77	63.54	62.77	63.29	424868
2016-08-30	63.53	63.97	62.70	62.98	472962
2016-08-31	62.81	63.12	62.01	62.33	764506
2016-09-01	62.52	63.12	62.44	62.98	584700
2016-09-02	63.25	64.23	62.67	62.98	456853
2016-09-06	63.29	63.43	62.36	62.55	494184
2016-09-07	62.35	62.77	61.58	62.59	930989
2016-09-08	62.30	62.66	61.99	62.28	411168
2016-09-09	61.95	61.96	60.11	60.25	924139
2016-09-12	60.16	61.44	60.07	61.23	633418
2016-09-13	61.42	61.47	60.16	60.41	768787
2016-09-14	60.41	60.41	59.58	60.01	662709
2016-09-15	59.90	61.21	59.85	61.10	585202
2016-09-16	60.72	60.95	60.45	60.58	817741
2016-09-19	60.72	61.69	60.72	61.06	492263
2016-09-20	61.03	63.98	60.39	63.63	1993257
2016-09-21	63.60	64.95	63.50	64.81	1308339
2016-09-22	64.98	65.71	64.81	65.52	917017
2016-09-23	65.23	65.94	65.14	65.58	419436
2016-09-26	65.59	65.87	65.24	65.28	389863
2016-09-27	65.62	65.74	64.68	65.04	595712
2016-09-28	65.25	65.60	64.85	65.36	300592
2016-09-29	65.19	65.64	64.83	64.94	547428
2016-09-30	65.42	65.77	64.79	65.31	544163
2016-10-03	65.16	66.03	64.66	65.82	743371
2016-10-04	65.70	65.71	64.82	65.28	570923
2016-10-05	65.63	65.78	64.22	64.63	803924
2016-10-06	64.42	64.76	63.96	64.02	696477
2016-10-07	64.29	64.71	63.59	63.92	567579
2016-10-10	64.38	64.68	63.52	63.54	790675
2016-10-11	63.47	63.59	62.60	62.84	549223
2016-10-12	63.00	65.14	62.93	64.70	1485501
2016-10-13	64.49	64.76	63.68	64.48	785510
2016-10-14	64.00	65.49	64.00	64.93	822033
2016-10-17	64.86	65.27	64.40	64.51	536894
2016-10-18	64.90	65.26	64.30	64.55	391424
2016-10-19	64.69	64.78	64.00	64.72	539032
2016-10-20	64.90	65.28	64.71	65.03	940804
2016-10-21	64.94	65.03	64.52	64.93	709626
2016-10-24	65.36	66.05	64.85	64.91	538590
2016-10-25	64.85	64.89	64.12	64.33	769124
2016-10-26	64.19	64.64	63.88	63.96	342413
2016-10-27	64.03	64.08	62.30	62.72	719189
2016-10-28	62.83	63.67	62.69	63.10	712172
2016-10-31	63.37	63.89	62.63	63.45	847287
2016-11-01	63.59	63.93	62.55	62.62	763850
2016-11-02	62.62	63.89	62.62	62.65	1238017
2016-11-03	62.26	62.38	59.72	60.84	1886522
2016-11-04	60.66	61.37	60.37	60.77	563635
2016-11-07	61.62	62.92	60.71	61.09	639494
2016-11-08	61.29	61.91	60.98	61.38	741380
2016-11-09	60.28	61.46	60.04	61.10	840440
2016-11-10	61.36	61.36	59.67	59.89	766632
2016-11-11	59.75	60.35	58.68	59.30	994383
2016-11-14	59.42	61.14	59.25	60.82	1267764
2016-11-15	60.85	61.63	60.70	61.30	655819
2016-11-16	61.20	62.59	60.84	62.52	1029829
2016-11-17	62.50	63.37	62.30	63.12	625927
2016-11-18	63.28	63.67	62.89	63.33	933104
2016-11-21	63.76	64.33	63.76	64.27	866253
2016-11-22	64.50	66.25	64.47	66.20	944558
2016-11-23	65.81	66.36	65.35	66.30	418058
2016-11-25	66.57	66.89	66.18	66.27	169130
2016-11-28	66.43	66.95	66.20	66.69	370858
2016-11-29	66.53	67.66	66.53	67.32	640123
2016-11-30	67.27	67.41	66.26	66.29	673729
2016-12-01	65.98	66.49	65.15	65.73	875168
2016-12-02	65.60	66.79	65.45	65.56	706596
2016-12-05	65.70	65.86	65.10	65.72	793752
2016-12-06	65.61	66.18	65.32	65.84	406428
2016-12-07	66.13	67.01	66.13	66.98	355548
2016-12-08	66.94	67.55	66.61	67.52	360828
2016-12-09	67.66	67.82	67.02	67.18	380374
2016-12-12	67.24	67.65	66.31	66.91	720990
2016-12-13	67.32	67.70	67.01	67.49	565500
2016-12-14	67.17	67.95	67.04	67.47	871035
2016-12-15	66.48	67.13	66.09	66.41	525430
2016-12-16	66.78	67.18	66.41	66.66	1026279
2016-12-19	67.08	67.80	66.59	67.78	425111
2016-12-20	67.47	68.60	67.23	68.35	404767
2016-12-21	68.40	68.85	67.56	68.20	326719
2016-12-22	68.32	68.70	67.50	67.96	322874
2016-12-23	67.88	68.52	67.65	68.30	139507
2016-12-27	68.22	68.65	67.64	67.65	424444
2016-12-28	67.77	67.77	67.01	67.45	287776
2016-12-29	67.56	68.04	67.20	67.50	418479
2016-12-30	67.71	67.94	67.07	67.24	472911
2017-01-03	67.80	67.99	67.10	67.98	399471
2017-01-04	67.99	69.35	67.99	69.23	907151
2017-01-05	69.14	70.09	69.01	69.84	713999
2017-01-06	69.71	70.15	69.30	69.32	919722
2017-01-09	69.38	69.87	68.90	69.19	357225
2017-01-10	69.07	70.35	69.00	70.31	586435
2017-01-11	70.19	71.40	69.79	71.18	665915
2017-01-12	71.32	71.93	70.99	71.87	859857
2017-01-13	72.00	72.91	71.92	72.35	690506
2017-01-17	73.26	74.10	72.87	73.71	1344324
2017-01-18	73.88	74.85	73.62	74.04	823847
2017-01-19	73.88	74.41	73.16	73.44	1026626
2017-01-20	73.44	74.53	73.30	74.39	410528
2017-01-23	74.41	75.03	74.13	74.94	368261
2017-01-24	75.04	75.96	74.70	75.59	613421
2017-01-25	75.92	76.61	75.45	76.30	541976
2017-01-26	76.35	77.43	76.06	76.20	957883
2017-01-27	76.21	76.35	75.69	76.07	572447
2017-01-30	75.86	76.24	75.35	75.70	1099564
2017-01-31	75.38	75.93	75.14	75.52	680177
2017-02-01	75.99	76.23	74.77	74.93	585544
2017-02-02	74.34	75.78	74.34	74.91	746696
2017-02-03	75.34	76.36	74.67	75.08	733187
2017-02-06	75.24	75.35	74.50	75.00	629950
2017-02-07	75.09	75.86	74.69	75.58	444300
2017-02-08	75.54	75.88	75.19	75.86	258081
2017-02-09	75.89	76.22	75.68	75.70	596949
2017-02-10	75.85	76.71	75.33	76.42	405156
2017-02-13	76.73	77.19	76.37	77.01	350712
2017-02-14	76.85	77.49	76.79	77.38	306004
2017-02-15	77.26	77.98	76.68	77.94	416725
2017-02-16	78.02	78.57	77.71	78.45	485409
2017-02-17	78.50	78.50	77.40	78.10	525224
2017-02-21	78.16	79.09	78.16	79.05	646691
2017-02-22	78.35	78.35	75.23	76.95	1374031
2017-02-23	77.36	77.89	73.80	74.48	1294802
2017-02-24	73.61	74.73	73.02	74.57	1205374
2017-02-27	74.29	76.23	74.29	75.52	768118
2017-02-28	75.29	75.88	74.51	75.48	749042
2017-03-01	77.76	77.76	75.28	75.41	571672
2017-03-02	75.00	76.73	74.86	76.13	882120
2017-03-03	76.13	76.34	75.65	75.95	572416
2017-03-06	75.62	76.30	75.10	76.27	355217
2017-03-07	75.91	76.45	75.28	76.36	365237
2017-03-08	76.19	76.44	75.84	75.99	584618
2017-03-09	75.78	76.43	75.17	75.44	540917
2017-03-10	75.92	76.37	75.21	75.72	358653
2017-03-13	74.91	75.88	74.48	75.78	356137
2017-03-14	75.47	75.92	75.17	75.36	224276
2017-03-15	75.29	76.36	75.09	76.02	390295
2017-03-16	76.02	76.78	75.16	76.64	476803
2017-03-17	76.60	77.81	76.27	77.70	938705
2017-03-20	77.40	77.97	76.61	77.44	469230
2017-03-21	77.77	77.77	76.59	76.62	772879
2017-03-22	76.59	76.69	75.23	75.96	876322
2017-03-23	76.03	77.12	75.56	76.69	655275
2017-03-24	76.57	77.02	75.50	75.59	513009
2017-03-27	75.45	75.60	74.91	75.40	507900
2017-03-28	75.50	75.75	74.71	75.08	608866
2017-03-29	75.01	75.37	74.63	74.97	779500
2017-03-30	74.95	75.43	74.71	74.99	1062275
2017-03-31	74.80	75.17	74.58	74.74	622923
2017-04-03	74.77	75.13	73.40	73.56	771651
2017-04-04	73.49	74.36	73.20	73.81	1046745
2017-04-05	73.89	74.46	73.26	73.34	582847
2017-04-06	73.48	73.69	72.73	72.95	719796
2017-04-07	72.88	73.25	72.60	72.82	640627
2017-04-10	72.86	73.35	72.45	72.60	422882
2017-04-11	72.78	73.37	72.33	73.36	736196
2017-04-12	73.51	73.80	73.02	73.17	422508
2017-04-13	73.19	73.86	72.05	72.11	378999
2017-04-17	72.36	73.28	72.30	73.27	940583
2017-04-18	73.18	73.45	72.86	73.05	629635
2017-04-19	73.08	73.85	73.08	73.69	559646
2017-04-20	73.99	74.03	73.37	73.47	403783
2017-04-21	73.45	73.45	72.46	73.00	772389
2017-04-24	73.49	73.99	72.86	73.09	595837
2017-04-25	73.26	73.90	72.71	73.22	386950
2017-04-26	73.31	73.50	72.54	72.65	321234
2017-04-27	72.72	73.21	72.25	72.71	349177
2017-04-28	72.78	72.78	71.85	72.07	584997
2017-05-01	72.13	72.54	71.27	71.69	592110
2017-05-02	71.83	71.91	70.90	71.26	432592
2017-05-03	71.47	71.75	70.21	70.45	660084
2017-05-04	69.00	70.01	66.56	69.99	1467495
2017-05-05	69.81	71.44	69.46	71.39	692751
2017-05-08	71.39	71.93	70.79	71.15	683675
2017-05-09	71.21	71.24	69.58	69.73	476816
2017-05-10	69.55	70.42	69.30	70.34	366257
2017-05-11	69.97	70.26	69.08	69.70	508737
2017-05-12	69.82	69.94	69.00	69.77	410365
2017-05-15	69.99	71.53	69.83	71.33	449856
2017-05-16	71.35	71.35	69.37	69.72	554923
2017-05-17	69.50	70.13	69.26	69.38	567158
2017-05-18	69.20	70.32	69.07	69.86	523865
2017-05-19	70.01	71.07	69.08	70.76	366658
2017-05-22	70.64	71.23	70.40	70.92	267588
2017-05-23	70.72	71.17	69.98	70.24	197764
2017-05-24	70.37	70.80	70.24	70.41	265653
2017-05-25	70.51	71.00	70.37	70.64	386080
2017-05-26	70.43	70.77	68.89	68.91	392682
2017-05-30	69.11	69.82	68.95	69.60	356352
2017-05-31	69.92	70.13	69.08	70.01	610648
2017-06-01	70.14	71.05	69.97	70.77	354446
2017-06-02	70.85	72.24	70.81	71.72	426205
2017-06-05	71.86	72.44	70.62	70.67	322142
2017-06-06	70.45	72.49	69.59	69.62	224136
2017-06-07	69.78	70.07	68.99	69.34	274042
2017-06-08	69.39	69.96	68.81	69.92	250020
2017-06-09	69.97	71.05	69.64	70.66	363612
2017-06-12	70.50	72.39	70.50	71.34	706533
2017-06-13	70.60	71.05	70.02	70.60	580784
2017-06-14	70.31	71.08	70.31	70.98	687073
2017-06-15	70.69	72.13	70.43	71.80	384988
2017-06-16	71.84	73.75	71.67	73.72	1157570
2017-06-19	73.81	75.89	73.62	74.87	666967
2017-06-20	74.79	75.00	73.74	74.04	480425
2017-06-21	74.07	74.16	72.54	72.54	756964
2017-06-22	72.85	73.13	72.30	72.76	386160
2017-06-23	72.95	73.65	72.69	73.34	758913
2017-06-26	73.49	74.91	72.64	74.20	501483
2017-06-27	74.15	74.77	73.47	73.94	512244
2017-06-28	74.13	74.40	73.62	74.25	458583
2017-06-29	74.14	74.14	72.30	73.10	592454
2017-06-30	73.35	73.72	72.82	73.57	586649
2017-07-03	73.95	74.47	73.43	74.28	190002
2017-07-05	74.03	74.20	72.74	73.48	362348
2017-07-06	72.99	73.48	72.31	72.62	341659
2017-07-07	72.65	73.06	72.23	72.58	321052
2017-07-10	72.57	73.19	72.16	72.21	302484
2017-07-11	72.24	72.97	72.02	72.50	295622
2017-07-12	73.09	73.87	72.50	72.53	673977
2017-07-13	72.81	73.07	72.26	72.41	757994
2017-07-14	72.60	72.70	71.97	72.02	466530
2017-07-17	72.17	72.91	71.55	72.07	677783
2017-07-18	72.00	72.12	70.95	71.13	572784
2017-07-19	71.20	71.93	70.85	71.01	541132
2017-07-20	71.23	72.03	70.99	71.49	656869
2017-07-21	71.05	72.31	70.81	72.26	400232
2017-07-24	72.27	72.88	71.85	72.73	247835
2017-07-25	72.83	72.95	72.09	72.64	584557
2017-07-26	71.65	72.05	71.18	71.36	621932
2017-07-27	71.36	72.18	71.06	71.60	383287
2017-07-28	71.51	71.73	70.97	71.25	318841
2017-07-31	71.27	71.27	70.07	70.57	457137
2017-08-01	70.82	71.49	70.68	71.11	451502
2017-08-02	70.86	70.87	68.40	68.44	1033907
2017-08-03	68.35	68.38	67.21	67.58	1075409
2017-08-04	67.41	69.19	67.41	68.53	1115110
2017-08-07	68.43	68.84	67.46	68.53	715288
2017-08-08	67.16	67.54	63.26	65.54	2492328
2017-08-09	65.90	65.90	64.53	65.13	839170
2017-08-10	65.00	66.44	65.00	65.89	986620
2017-08-11	65.67	65.79	64.92	65.13	858318
2017-08-14	65.53	66.17	65.38	65.48	325189
2017-08-15	65.48	65.87	65.24	65.40	310500
2017-08-16	65.11	65.75	65.11	65.58	434895
2017-08-17	65.60	65.75	64.55	64.56	364767
2017-08-18	64.60	64.84	64.16	64.24	709638
2017-08-21	64.25	64.65	63.68	64.57	414685
2017-08-22	64.57	65.10	64.29	64.84	267244
2017-08-23	64.64	66.03	64.39	65.27	682151
2017-08-24	65.58	65.85	64.68	64.77	383251
2017-08-25	65.00	65.99	64.69	65.64	635811
2017-08-28	65.64	66.36	65.48	66.15	592994
2017-08-29	66.22	66.35	65.52	65.71	534136
2017-08-30	65.73	66.67	65.46	66.41	442242
2017-08-31	66.49	66.72	66.07	66.56	430443
2017-09-01	66.56	66.81	66.38	66.49	268316
2017-09-05	66.50	66.66	65.01	65.10	493275
2017-09-06	65.26	65.56	64.73	65.08	482339
2017-09-07	65.06	65.70	64.99	65.09	482938
2017-09-08	65.09	65.09	63.26	63.30	838447
2017-09-11	63.45	64.22	63.31	63.63	719837
2017-09-12	63.50	63.70	62.45	63.14	885239
2017-09-13	63.16	64.84	63.16	64.09	1052953
2017-09-14	63.25	63.84	62.59	63.80	934138
2017-09-15	63.64	64.29	63.45	63.94	941092
2017-09-18	63.86	64.10	63.14	63.39	620401
2017-09-19	63.35	63.98	63.15	63.97	434930
2017-09-20	63.98	64.53	63.84	64.42	469933
2017-09-21	64.49	64.61	64.05	64.13	303449
2017-09-22	64.25	65.33	64.13	64.78	585237
2017-09-25	64.85	65.79	64.85	65.75	446308
2017-09-26	65.81	66.12	65.19	65.20	313907
2017-09-27	65.36	67.20	65.09	67.00	764436
2017-09-28	67.01	68.03	66.47	67.99	878139
2017-09-29	67.92	68.67	67.83	68.53	637769
2017-10-02	68.47	68.90	67.14	67.49	925140
2017-10-03	67.75	68.90	67.38	67.46	222179
2017-10-04	67.50	68.05	67.17	67.92	312138
2017-10-05	68.00	68.39	67.92	68.29	263932
2017-10-06	68.04	68.47	67.41	67.82	294054
2017-10-09	67.94	67.94	67.33	67.65	271401
2017-10-10	67.65	68.12	67.59	67.96	456105
2017-10-11	68.27	69.29	68.21	68.64	440926
2017-10-12	68.66	69.36	68.38	69.31	348973
2017-10-13	69.38	69.82	69.17	69.51	289027
2017-10-16	69.58	69.66	68.75	68.76	250940
2017-10-17	68.58	68.99	68.51	68.69	237922
2017-10-18	68.70	69.16	68.18	68.52	352603
2017-10-19	68.35	68.89	67.94	68.77	338335
2017-10-20	68.97	69.14	68.09	68.31	1128749
2017-10-23	68.21	68.27	66.62	66.90	554449
2017-10-24	66.96	68.17	66.31	67.68	497099
2017-10-25	67.44	68.10	67.14	67.95	411001
2017-10-26	68.28	69.36	67.93	68.66	642592
2017-10-27	68.48	69.01	67.43	68.72	476272
2017-10-30	68.74	70.41	68.67	69.78	636840
2017-10-31	69.68	70.48	69.34	70.44	552181
2017-11-01	70.59	71.10	68.98	69.24	772435
2017-11-02	68.90	70.29	68.82	69.74	989947
2017-11-03	69.72	70.33	69.41	69.97	852979
2017-11-06	71.58	75.27	71.16	74.91	1984022
2017-11-07	75.15	77.90	75.15	77.21	1521125
2017-11-08	76.65	77.61	76.03	76.95	697219
2017-11-09	76.94	77.39	75.34	75.40	921155
2017-11-10	75.12	75.41	74.43	75.02	925995
2017-11-13	75.01	76.35	74.71	76.29	806334
2017-11-14	76.07	76.81	75.58	76.26	907704
2017-11-15	76.17	76.48	75.03	75.68	721157
2017-11-16	75.78	76.70	75.78	76.46	519895
2017-11-17	76.41	76.97	75.70	76.56	541270
2017-11-20	76.55	77.41	76.52	76.55	702752
2017-11-21	76.55	77.33	76.18	76.30	991441
2017-11-22	76.15	76.30	75.19	75.56	607720
2017-11-24	75.92	76.33	75.54	75.69	160025
2017-11-27	75.68	75.68	74.73	74.93	400344
2017-11-28	74.94	75.19	73.90	74.30	543918
2017-11-29	74.20	74.84	73.98	74.03	652379
2017-11-30	74.14	75.49	73.83	75.23	438871
2017-12-01	75.02	75.85	74.81	75.81	345161
2017-12-04	75.89	77.14	75.51	76.14	490408
2017-12-05	76.07	76.55	75.79	76.41	538503
2017-12-06	76.39	76.58	75.42	76.05	295468
2017-12-07	76.17	76.67	75.87	76.58	289870
2017-12-08	76.80	77.12	76.26	76.57	514324
2017-12-11	76.65	76.95	76.26	76.91	297536
2017-12-12	76.92	77.51	75.96	77.41	721101
2017-12-13	77.49	78.43	76.55	78.02	800686
2017-12-14	77.80	79.17	77.80	78.39	774760
2017-12-15	78.38	78.77	76.59	76.72	1093790
2017-12-18	76.81	77.67	76.46	76.84	602155
2017-12-19	76.94	77.11	75.80	76.05	454302
2017-12-20	74.92	75.29	73.53	74.45	1154435
2017-12-21	74.41	74.62	73.30	73.75	522688
2017-12-22	73.92	74.31	73.59	73.89	319834
2017-12-26	73.89	74.36	73.67	73.84	269658
2017-12-27	73.93	74.48	73.66	74.39	292635
2017-12-28	74.34	74.71	73.92	74.24	405107
2017-12-29	74.25	74.77	74.01	74.24	313596
2018-01-02	74.37	74.39	72.72	72.84	600065
2018-01-03	72.84	73.35	72.22	72.27	419339
2018-01-04	72.44	72.77	71.32	71.52	516143
2018-01-05	71.63	71.74	71.27	71.61	391928
2018-01-08	71.61	73.69	71.59	73.24	609368
2018-01-09	73.27	73.53	72.06	72.14	327961
2018-01-10	72.11	72.48	71.27	71.86	377549
2018-01-11	71.89	72.88	71.89	72.57	490959
2018-01-12	72.51	72.72	71.25	71.43	297934
2018-01-16	71.61	72.70	71.61	71.68	379795
2018-01-17	71.89	72.56	71.73	72.08	305695
2018-01-18	71.87	72.64	71.20	72.54	492563
2018-01-19	72.85	74.05	72.58	73.64	683131
2018-01-22	73.48	73.70	72.74	72.75	636396
2018-01-23	72.92	73.58	72.73	73.05	468695
2018-01-24	73.12	73.62	72.07	72.50	595098
2018-01-25	72.48	73.89	71.49	72.10	629365
2018-01-26	72.70	72.74	71.51	72.00	554344
2018-01-29	71.58	72.02	71.12	71.38	836195
2018-01-30	71.09	71.90	71.00	71.77	630703
2018-01-31	72.13	72.66	71.91	72.00	1061654
2018-02-01	71.82	72.35	71.05	71.50	564941
2018-02-02	71.14	71.64	69.43	69.95	685505
2018-02-05	69.54	70.90	68.04	68.35	648913
2018-02-06	67.44	69.11	66.91	67.89	1015764
2018-02-07	67.90	69.94	67.88	67.93	693189
2018-02-08	67.83	70.11	65.92	65.92	750182
2018-02-09	66.50	67.14	65.22	66.61	954966
2018-02-12	66.95	68.87	64.53	67.16	755563
2018-02-13	67.01	67.35	66.47	67.05	468355
2018-02-14	66.68	68.27	66.27	68.03	855878
2018-02-15	68.27	69.96	67.82	69.59	636716
2018-02-16	69.43	70.39	69.43	70.07	648187
2018-02-20	69.82	70.77	69.15	69.32	754353
2018-02-21	69.32	69.91	67.88	67.89	751107
2018-02-22	68.07	69.40	68.07	69.19	611759
2018-02-23	69.57	72.06	69.01	71.88	998718
2018-02-26	72.09	72.77	71.47	72.64	1197414
2018-02-27	73.83	74.13	67.93	68.14	1995368
2018-02-28	67.61	68.37	66.07	66.47	1322475
2018-03-01	66.67	67.49	65.49	65.97	603024
2018-03-02	65.48	66.30	65.21	66.15	664950
2018-03-05	66.14	67.84	66.14	66.64	692786
2018-03-06	66.63	67.73	65.63	65.79	655035
2018-03-07	65.49	66.51	65.25	66.23	689713
2018-03-08	66.80	67.04	66.20	66.65	547846
2018-03-09	66.86	67.32	66.41	67.28	432661
2018-03-12	67.42	68.55	67.38	67.54	519587
2018-03-13	67.59	67.68	66.37	66.87	675966
2018-03-14	67.06	67.85	66.49	66.50	451326
2018-03-15	66.57	66.62	66.05	66.48	1643134
2018-03-16	65.65	65.83	65.14	65.37	677087
2018-03-19	65.13	65.52	64.18	65.41	639390
2018-03-20	65.49	65.85	64.52	64.66	430124
2018-03-21	64.73	65.10	64.04	64.11	469226
2018-03-22	63.83	64.47	63.19	63.24	813492
2018-03-23	63.28	64.20	63.01	63.11	666081
2018-03-26	63.84	65.12	63.13	63.78	516930
2018-03-27	63.85	64.10	63.14	63.28	654550
2018-03-28	63.44	64.75	63.35	64.16	1043464
2018-03-29	64.46	64.64	63.43	63.66	755696
2018-04-02	63.46	64.16	61.36	62.10	629832
2018-04-03	62.44	63.08	62.15	62.76	678894
2018-04-04	62.29	64.36	62.16	64.25	531648
2018-04-05	64.25	64.76	63.46	64.44	529730
2018-04-06	64.45	65.58	63.73	63.90	506705
2018-04-09	64.14	64.80	63.60	63.93	557213
2018-04-10	64.65	65.65	64.05	64.13	600300
2018-04-11	63.95	65.81	63.56	63.75	314393
2018-04-12	63.82	63.82	61.99	63.25	698615
2018-04-13	63.29	63.89	62.76	62.96	424777
2018-04-16	63.20	63.63	63.01	63.53	392901
2018-04-17	63.90	64.55	63.62	63.86	424527
2018-04-18	63.95	64.51	63.60	63.61	287262
2018-04-19	63.58	63.93	62.97	63.59	312902
2018-04-20	63.66	63.86	62.16	62.39	368587
2018-04-23	62.24	63.56	61.84	62.30	382438
2018-04-24	62.64	63.48	62.00	62.51	418481
2018-04-25	62.26	63.38	62.12	62.92	288990
2018-04-26	62.91	64.20	62.91	63.72	541208
2018-04-27	63.83	64.31	63.67	63.81	340774
2018-04-30	63.92	64.55	63.56	63.71	572022
2018-05-01	63.69	64.85	63.36	64.69	741431
2018-05-02	66.67	68.31	66.30	66.98	1113182
2018-05-03	66.91	66.91	64.25	66.12	943729
2018-05-04	66.14	66.73	65.50	65.93	645458
2018-05-07	66.20	66.59	65.84	66.52	385431
2018-05-08	66.36	66.36	65.19	65.55	603763
2018-05-09	65.69	66.17	65.39	66.10	565158
2018-05-10	66.33	66.65	66.05	66.53	244279
2018-05-11	66.68	67.11	64.26	66.88	286668
2018-05-14	66.83	67.50	66.58	67.06	532936
2018-05-15	66.90	67.55	66.16	67.48	850137
2018-05-16	67.42	68.00	66.93	67.84	374868
2018-05-17	67.90	67.94	67.42	67.83	333139
2018-05-18	67.75	68.43	67.29	68.38	449991
2018-05-21	68.58	68.97	68.01	68.84	381380
2018-05-22	68.92	69.04	67.97	68.28	517487
2018-05-23	68.01	68.61	67.40	68.03	304880
2018-05-24	68.18	68.41	67.53	67.78	311355
2018-05-25	67.96	68.63	67.85	68.57	218964
2018-05-29	68.27	68.95	68.27	68.62	418140
2018-05-30	68.67	69.98	68.32	69.60	629353
2018-05-31	69.50	69.63	68.48	69.22	623399
2018-06-01	69.52	70.32	69.15	70.32	331981
2018-06-04	70.50	71.01	69.38	70.36	515085
2018-06-05	70.49	70.99	69.38	70.83	585892
2018-06-06	70.62	71.61	70.27	71.56	513335
2018-06-07	71.55	71.88	70.85	71.50	322594
2018-06-08	71.51	72.70	71.49	72.58	341243
2018-06-11	72.72	72.97	72.30	72.44	390286
2018-06-12	72.57	73.40	72.23	73.31	567532
2018-06-13	73.38	73.38	71.39	71.76	542599
2018-06-14	71.31	71.31	70.64	71.12	727705
2018-06-15	70.97	71.65	70.48	70.71	844507
2018-06-18	70.68	71.03	69.88	70.00	738948
2018-06-19	69.55	69.93	68.95	69.08	1211018
2018-06-20	69.17	69.83	68.78	69.45	681230
2018-06-21	69.52	69.79	69.08	69.49	512876
2018-06-22	69.79	70.35	69.28	69.31	645943
2018-06-25	69.12	69.44	68.30	68.53	425940
2018-06-26	68.76	68.91	68.30	68.58	652613
2018-06-27	68.48	68.95	67.63	67.66	335952
2018-06-28	67.60	69.91	67.40	68.40	458244
2018-06-29	68.19	68.73	67.69	68.31	559443
2018-07-02	68.03	68.47	67.56	68.22	669769
2018-07-03	68.49	68.96	68.13	68.18	255983
2018-07-05	68.23	69.08	68.18	68.98	588286
2018-07-06	69.16	70.55	69.16	69.50	1224844
2018-07-09	69.62	70.48	68.95	69.24	571023
2018-07-10	69.26	70.21	68.67	69.77	590709
2018-07-11	69.48	70.33	69.47	69.88	353143
2018-07-12	70.14	70.46	69.63	70.46	283705
2018-07-13	70.57	71.53	70.51	71.31	395571
2018-07-16	71.33	71.85	71.07	71.74	363710
2018-07-17	71.64	72.52	71.49	72.16	507286
2018-07-18	71.99	72.43	70.68	71.32	334576
2018-07-19	71.33	72.69	71.12	72.33	440409
2018-07-20	72.30	72.30	71.37	71.62	261586
2018-07-23	71.52	71.88	71.33	71.56	207558
2018-07-24	71.79	71.98	71.31	71.46	250010
2018-07-25	71.52	72.41	71.38	71.73	383960
2018-07-26	71.75	73.09	71.75	73.05	307034
2018-07-27	73.23	73.23	72.20	72.28	292410
2018-07-30	72.51	72.87	71.93	72.68	259786
2018-07-31	72.56	74.00	72.56	73.63	370920
2018-08-01	73.62	73.62	72.69	73.25	382880
2018-08-02	72.40	72.99	71.72	72.18	325007
2018-08-03	72.18	72.69	71.93	72.07	361985
2018-08-06	72.19	72.56	72.06	72.27	306170
2018-08-07	72.59	73.07	72.19	72.87	537182
2018-08-08	73.51	75.25	72.86	73.10	546081
2018-08-09	73.47	73.50	72.30	72.68	458688
2018-08-10	72.42	73.29	72.17	72.84	325082
2018-08-13	72.74	73.60	72.53	73.54	350663
2018-08-14	73.55	75.36	73.55	75.00	630203
2018-08-15	74.95	76.06	74.77	75.35	436593
2018-08-16	75.59	75.95	75.32	75.75	360070
2018-08-17	75.76	75.98	75.15	75.66	587584
2018-08-20	75.92	76.36	75.67	75.88	286240
2018-08-21	76.02	76.36	75.01	75.29	305360
2018-08-22	75.11	75.92	75.11	75.77	399278
2018-08-23	75.63	75.99	75.18	75.50	219792
2018-08-24	75.64	76.69	75.01	76.58	302376
2018-08-27	76.78	76.92	75.67	76.13	399562
2018-08-28	76.29	77.00	75.76	76.96	435900
2018-08-29	76.93	77.59	76.68	77.40	438063
2018-08-30	77.25	77.60	76.44	76.59	178189
2018-08-31	76.65	77.16	76.50	77.05	221490
2018-09-04	76.83	77.60	76.38	77.45	320944
2018-09-05	77.52	78.09	77.00	77.29	525713
2018-09-06	77.42	78.07	77.24	77.40	286683
2018-09-07	77.23	77.73	76.84	77.60	247582
2018-09-10	77.68	78.63	77.68	78.13	369947
2018-09-11	77.92	78.27	77.22	77.52	334382
2018-09-12	77.63	78.14	77.42	78.12	233752
2018-09-13	77.94	78.44	77.21	77.96	360253
2018-09-14	77.50	78.73	77.50	78.56	458657
2018-09-17	78.70	79.41	78.15	78.79	371569
2018-09-18	78.72	79.12	77.80	77.95	318755
2018-09-19	78.07	78.07	76.34	76.95	389052
2018-09-20	77.02	77.91	76.74	77.78	303624
2018-09-21	77.72	77.92	76.76	76.91	548314
2018-09-24	76.84	76.84	75.55	76.71	359581
2018-09-25	77.06	77.50	76.67	77.09	733237
2018-09-26	77.12	77.38	76.09	76.18	314690
2018-09-27	76.43	77.52	76.19	77.03	345100
2018-09-28	76.59	78.01	76.56	77.80	289852
2018-10-01	78.03	78.17	77.01	77.08	233924
2018-10-02	77.08	77.87	75.64	77.51	793545
2018-10-03	77.58	78.21	76.75	77.14	291483
2018-10-04	77.03	77.03	75.52	75.97	626839
2018-10-05	76.02	76.54	75.79	76.02	350157
2018-10-08	75.98	77.17	75.98	76.34	374007
2018-10-09	76.42	76.77	75.75	75.91	317937
2018-10-10	75.94	76.68	73.92	73.97	513054
2018-10-11	73.97	74.29	72.82	72.83	601806
2018-10-12	73.36	73.41	71.06	71.54	609594
2018-10-15	71.52	73.47	71.09	72.47	384876
2018-10-16	72.85	74.77	72.50	74.52	350073
2018-10-17	74.35	74.77	73.29	73.67	414593
2018-10-18	73.64	74.52	73.52	74.32	429657
2018-10-19	74.61	75.80	74.20	75.23	698041
2018-10-22	75.46	75.46	74.14	74.34	308751
2018-10-23	73.68	75.61	73.02	73.70	589196
2018-10-24	73.68	74.45	73.15	73.57	497053
2018-10-25	73.77	74.46	73.14	74.10	602669
2018-10-26	73.74	74.23	71.55	72.23	436273
2018-10-29	72.79	74.77	72.79	73.99	440550
2018-10-30	73.99	75.44	72.77	73.71	430775
2018-10-31	73.97	74.37	72.99	73.32	447562
2018-11-01	73.60	74.53	73.14	74.15	429513
2018-11-02	74.34	74.89	73.73	74.85	399333
2018-11-05	75.09	75.77	75.09	75.43	446632
2018-11-06	75.77	80.09	75.44	78.33	862443
2018-11-07	78.33	80.68	77.72	80.47	954894
2018-11-08	77.71	77.90	72.30	74.13	1814973
2018-11-09	74.34	76.95	74.34	76.13	623515
2018-11-12	76.23	77.19	75.00	75.18	464500
2018-11-13	75.13	76.63	75.13	76.02	433407
2018-11-14	76.45	76.62	73.53	74.06	353072
2018-11-15	73.74	75.58	72.58	75.52	605345
2018-11-16	75.22	77.14	74.80	76.97	429823
2018-11-19	76.96	77.68	75.62	76.50	480798
2018-11-20	76.18	76.40	73.81	73.86	473620
2018-11-21	73.59	74.48	73.07	73.59	606130
2018-11-23	73.49	74.24	73.04	73.47	139849
2018-11-26	74.08	74.36	73.11	74.34	492021
2018-11-27	74.38	75.00	73.80	74.36	182567
2018-11-28	74.26	75.90	74.26	75.67	401272
2018-11-29	75.67	75.83	74.81	75.32	232791
2018-11-30	75.33	75.95	74.95	75.84	419828
2018-12-03	76.46	76.46	74.98	76.04	363562
2018-12-04	76.19	76.43	73.09	73.23	636658
2018-12-06	72.98	76.21	72.40	76.03	622573
2018-12-07	75.44	75.77	73.22	73.43	630662
2018-12-10	73.63	73.67	71.68	72.42	632381
2018-12-11	72.94	73.73	72.17	72.25	543241
2018-12-12	72.75	73.17	71.29	71.55	345095
2018-12-13	71.56	72.21	71.16	71.64	382056
2018-12-14	70.53	71.14	69.70	70.70	342200
2018-12-17	70.84	70.98	67.87	67.95	747442
2018-12-18	68.51	69.63	68.21	68.97	476890
2018-12-19	68.97	69.57	66.17	66.23	650422
2018-12-20	66.05	67.38	64.51	67.04	1207794
2018-12-21	67.60	68.94	67.03	67.45	1758537
2018-12-24	67.45	69.98	65.04	65.06	568178
2018-12-26	65.34	68.37	65.33	68.29	477007
2018-12-27	67.55	68.37	66.40	68.36	453972
2018-12-28	68.80	69.78	68.31	69.08	343495
2018-12-31	69.45	69.50	67.00	69.18	418168
2019-01-02	68.39	68.95	66.54	67.16	683086
2019-01-03	66.89	68.47	66.15	67.37	495319
2019-01-04	67.97	69.26	67.65	68.04	462142
2019-01-07	68.24	69.49	67.93	68.35	344226
2019-01-08	68.71	70.96	68.07	70.55	568587
2019-01-09	70.99	71.58	70.55	71.24	487931
2019-01-10	71.24	72.68	70.42	72.07	275345
2019-01-11	72.13	72.89	71.35	72.81	342101
2019-01-14	72.57	72.76	71.54	72.26	293326
2019-01-15	72.40	72.86	72.07	72.36	257385
2019-01-16	72.64	73.85	72.64	73.60	352506
2019-01-17	73.55	74.91	73.50	74.85	487011
2019-01-18	75.08	75.08	73.90	74.16	338777
2019-01-22	74.00	74.52	73.17	73.68	284892
2019-01-23	73.85	74.11	72.86	73.38	285530
2019-01-24	73.34	73.73	72.93	73.02	260255
2019-01-25	73.23	73.59	72.44	73.44	299376
2019-01-28	73.13	74.49	72.66	74.23	263239
2019-01-29	74.24	74.89	73.72	74.32	173466
2019-01-30	74.35	74.75	73.81	74.00	301761
2019-01-31	73.82	74.68	73.45	74.45	350816
2019-02-01	74.44	74.61	72.32	74.04	470028
2019-02-04	74.20	74.91	73.61	74.90	375453
2019-02-05	74.90	76.09	74.33	76.01	356674
2019-02-06	75.93	76.07	74.35	74.74	293429
2019-02-07	74.34	75.38	73.86	75.37	329015
2019-02-08	75.00	75.79	74.84	75.19	269616
2019-02-11	75.19	75.74	74.55	75.12	289492
2019-02-12	75.30	75.81	74.60	75.12	457403
2019-02-13	75.05	76.13	74.97	76.10	278242
2019-02-14	75.97	76.60	75.67	76.51	359627
2019-02-15	76.64	77.68	76.23	77.63	529078
2019-02-19	77.24	78.57	77.21	78.22	487330
2019-02-20	79.89	80.10	75.32	77.67	791231
2019-02-21	78.06	78.06	76.22	77.11	564147
2019-02-22	76.54	77.99	76.05	77.59	343005
2019-02-25	77.80	78.18	77.21	78.11	368927
2019-02-26	77.60	78.50	77.19	77.98	370907
2019-02-27	77.91	78.34	76.22	76.54	595249
2019-02-28	76.57	78.87	76.37	77.57	514351
2019-03-01	78.10	78.94	77.75	78.80	284514
2019-03-04	79.14	79.97	78.87	79.89	670183
2019-03-05	79.96	80.00	78.80	79.02	363118
2019-03-06	79.22	79.42	78.42	78.81	221159
2019-03-07	78.81	79.27	77.66	77.99	343189
2019-03-08	77.85	78.25	77.20	77.45	241944
2019-03-11	77.83	78.46	77.49	78.38	377744
2019-03-12	78.65	79.26	78.28	78.56	192837
2019-03-13	78.82	78.92	77.38	78.51	499725
2019-03-14	77.76	78.58	77.50	78.30	312634
2019-03-15	78.34	78.67	77.63	77.78	626158
2019-03-18	77.80	77.96	77.12	77.84	459175
2019-03-19	77.96	78.58	77.50	78.12	335599
2019-03-20	77.91	78.30	77.47	77.87	353919
2019-03-21	77.65	80.05	77.64	80.05	562509
2019-03-22	80.00	80.38	76.49	76.70	465302
2019-03-25	76.70	77.24	76.06	76.50	295750
2019-03-26	76.94	78.11	76.62	77.99	222273
2019-03-27	78.18	78.39	76.99	78.12	266057
2019-03-28	78.44	79.45	78.25	79.24	386738
2019-03-29	79.46	79.79	78.95	79.26	354366
2019-04-01	79.49	80.75	79.22	80.67	468128
2019-04-02	80.72	80.80	79.85	80.76	540875
2019-04-03	80.81	81.07	80.38	80.63	407057
2019-04-04	80.79	80.88	79.68	80.03	462670
2019-04-05	80.12	81.09	80.00	81.01	369210
2019-04-08	80.91	81.29	80.46	80.83	300430
2019-04-09	80.52	80.69	79.51	79.58	354486
2019-04-10	79.90	80.79	79.80	80.39	428762
2019-04-11	80.54	80.91	80.26	80.74	262266
2019-04-12	80.84	81.23	80.28	81.21	160111
2019-04-15	81.26	81.37	80.73	81.15	175195
2019-04-16	81.37	81.90	80.70	81.03	347975
2019-04-17	81.07	81.35	80.12	80.35	262922
2019-04-18	80.51	80.99	79.92	80.28	226012
2019-04-22	80.17	80.77	78.60	79.08	317729
2019-04-23	79.36	81.10	79.36	80.58	237427
2019-04-24	80.70	82.22	80.57	81.37	384066
2019-04-25	81.02	81.63	80.45	81.19	144335
2019-04-26	81.36	82.60	81.36	82.49	211178
2019-04-29	82.52	82.84	82.15	82.20	375037
2019-04-30	82.28	82.72	81.76	82.67	300202
2019-05-01	82.74	83.51	81.71	81.80	492582
2019-05-02	81.33	82.01	79.26	80.42	755902
2019-05-03	80.99	82.16	80.20	81.55	356623
2019-05-06	80.70	82.59	80.01	82.31	437608
2019-05-07	81.68	81.81	80.27	80.90	295511
2019-05-08	80.81	82.00	80.13	80.14	321027
2019-05-09	79.92	80.65	79.31	80.45	199848
2019-05-10	80.34	81.17	79.87	80.97	206175
2019-05-13	80.10	81.00	79.83	80.12	286774
2019-05-14	80.36	81.20	80.16	80.61	125946
2019-05-15	80.61	81.98	80.16	81.76	201617
2019-05-16	81.84	82.93	81.48	82.88	286436
2019-05-17	82.40	82.94	82.12	82.15	272677
2019-05-20	81.80	82.02	80.87	81.63	205962
2019-05-21	82.00	82.60	81.72	82.18	317349
2019-05-22	81.99	82.48	81.48	81.60	193605
2019-05-23	81.21	81.61	80.49	80.55	257848
2019-05-24	80.99	81.67	80.48	81.31	139138
2019-05-28	81.32	81.93	80.22	80.25	284263
2019-05-29	80.20	80.20	78.68	79.58	250832
2019-05-30	79.60	80.40	79.00	79.44	192872
2019-05-31	78.82	79.53	78.08	78.21	413555
2019-06-03	78.28	78.68	76.94	77.38	363988
2019-06-04	77.62	79.13	77.39	78.74	300329
2019-06-05	79.21	80.14	78.41	80.11	340120
2019-06-06	80.44	80.65	78.37	79.45	573127
2019-06-07	79.89	80.50	79.32	79.40	308442
2019-06-10	79.53	80.13	78.54	79.38	253029
2019-06-11	79.69	80.00	79.27	79.77	184974
2019-06-12	79.79	80.46	79.78	80.34	260735
2019-06-13	79.78	80.60	79.30	79.80	277573
2019-06-14	79.70	80.33	79.05	79.85	292835
2019-06-17	79.91	81.56	79.61	80.90	281182
2019-06-18	81.33	82.18	80.65	81.26	227937
2019-06-19	81.05	82.79	80.82	82.65	225970
2019-06-20	83.00	84.50	82.56	84.37	307864
2019-06-21	84.25	84.46	83.16	83.39	638197
2019-06-24	84.01	84.01	83.12	83.18	376361
2019-06-25	83.46	83.61	80.94	80.98	347310
2019-06-26	81.14	81.65	79.11	79.25	501263
2019-06-27	79.63	80.39	79.63	80.21	298928
2019-06-28	80.64	81.47	80.36	80.71	648818
2019-07-01	81.13	81.58	79.54	81.02	294994
2019-07-02	81.20	81.56	80.79	81.03	303177
2019-07-03	81.58	82.96	81.18	82.71	320734
2019-07-05	81.94	82.63	80.71	82.57	189123
2019-07-08	82.22	82.70	81.07	81.47	229040
2019-07-09	81.41	82.12	80.93	81.00	273056
2019-07-10	81.36	81.52	80.39	80.46	461450
2019-07-11	80.57	81.12	79.95	80.69	328636
2019-07-12	80.76	81.36	80.37	80.97	256426
2019-07-15	81.23	81.23	80.46	80.71	180870
2019-07-16	80.69	80.69	79.81	79.87	193930
2019-07-17	79.94	80.28	79.46	80.03	212086
2019-07-18	80.02	80.18	79.65	80.01	174708
2019-07-19	80.32	80.47	79.37	79.40	248618
2019-07-22	79.29	79.67	78.74	79.27	213215
2019-07-23	79.65	80.13	79.13	79.99	250811
2019-07-24	79.90	80.65	79.57	80.39	199910
2019-07-25	80.48	80.48	79.17	79.22	209840
2019-07-26	79.23	80.13	78.78	79.88	243063
2019-07-29	80.17	80.48	79.28	79.51	293700
2019-07-30	79.24	81.02	79.24	80.95	248313
2019-07-31	80.67	81.58	80.19	80.92	351820
2019-08-01	80.90	81.19	79.58	79.81	369970
2019-08-02	79.68	79.80	79.01	79.37	196481
2019-08-05	78.55	78.95	77.15	77.94	465952
2019-08-06	78.46	80.97	78.46	80.28	552280
2019-08-07	76.03	78.42	75.39	77.93	817333
2019-08-08	78.33	79.62	77.19	79.23	699853
2019-08-09	78.98	79.46	78.08	79.16	247108
2019-08-12	78.91	79.35	77.79	78.55	290547
2019-08-13	78.48	79.43	78.26	78.92	182097
2019-08-14	78.32	78.75	75.91	76.23	517716
2019-08-15	76.37	76.37	74.76	74.88	432763
2019-08-16	75.14	76.26	74.75	75.46	434311
2019-08-19	76.01	78.17	75.59	77.49	455759
2019-08-20	77.19	77.51	75.61	75.69	334597
2019-08-21	76.17	76.42	75.49	75.94	389276
2019-08-22	76.24	76.52	75.64	76.25	196229
2019-08-23	75.90	76.19	74.38	74.56	404572
2019-08-26	75.14	75.49	74.55	75.43	189705
2019-08-27	75.92	75.92	74.70	75.12	312575
2019-08-28	74.90	76.43	74.65	75.82	260716
2019-08-29	76.22	76.84	75.97	76.61	193314
2019-08-30	76.79	76.90	76.27	76.65	213900
2019-09-03	76.18	76.63	75.58	75.95	225354
2019-09-04	76.44	77.13	76.14	76.52	263819
2019-09-05	76.53	76.81	75.10	76.31	353793
2019-09-06	76.30	76.88	75.97	76.29	244095
2019-09-09	76.70	76.70	75.34	76.46	266860
2019-09-10	76.47	77.14	75.18	77.04	289929
2019-09-11	77.02	78.99	76.66	78.87	489420
2019-09-12	78.91	80.00	78.72	79.74	445575
2019-09-13	79.20	79.48	78.42	78.79	376579
2019-09-16	78.83	80.20	78.30	80.05	309192
2019-09-17	79.90	80.15	79.20	79.66	308871
2019-09-18	79.87	79.87	78.38	79.02	264296
2019-09-19	79.02	80.60	79.01	80.37	247395
2019-09-20	80.26	80.78	79.83	80.00	885684
2019-09-23	79.77	80.35	79.24	80.15	208718
2019-09-24	80.29	81.35	79.78	81.11	628704
2019-09-25	81.18	82.38	80.83	81.92	328666
2019-09-26	81.87	82.67	81.24	81.34	386562
2019-09-27	81.25	81.68	80.80	81.51	190375
2019-09-30	81.60	82.30	81.54	81.93	287378
2019-10-01	81.92	82.11	81.10	81.13	240724
2019-10-02	80.86	81.00	79.00	80.72	414258
2019-10-03	80.84	81.74	79.95	81.70	360890
2019-10-04	81.80	83.06	80.91	82.97	377585
2019-10-07	82.71	83.18	81.73	82.01	283161
2019-10-08	81.59	82.70	81.19	81.59	522149
2019-10-09	82.13	82.13	80.79	80.92	232753
2019-10-10	81.02	81.36	80.55	80.85	209402
2019-10-11	81.41	82.50	81.39	81.96	227770
2019-10-14	82.13	82.19	81.14	81.84	170176
2019-10-15	81.89	82.26	81.50	81.80	198603
2019-10-16	81.74	81.86	81.24	81.79	231831
2019-10-17	82.09	82.85	81.59	82.54	165745
2019-10-18	82.53	82.91	82.05	82.76	163605
2019-10-21	82.76	83.17	82.21	82.83	207508
2019-10-22	83.09	83.88	82.70	83.22	162486
2019-10-23	82.54	83.17	81.81	82.52	294287
2019-10-24	82.72	82.85	81.23	81.79	343965
2019-10-25	81.48	82.24	81.26	81.78	298710
2019-10-28	81.93	82.18	80.83	81.05	369055
2019-10-29	80.83	82.64	80.83	81.86	385068
2019-10-30	81.77	82.00	80.60	80.95	287686
2019-10-31	81.02	81.02	79.97	80.01	593540
2019-11-01	80.09	80.60	79.49	80.27	1036384
2019-11-04	80.49	80.79	79.57	80.22	937400
2019-11-05	82.50	83.00	79.03	82.39	806557
2019-11-06	82.73	84.71	82.56	82.78	622952
2019-11-07	82.86	83.23	80.07	80.66	437805
2019-11-08	80.48	82.28	80.48	81.61	400777
2019-11-11	81.51	82.76	81.09	82.55	407882
2019-11-12	82.54	83.22	81.36	82.00	351008
2019-11-13	81.78	82.31	81.25	81.69	260868
2019-11-14	81.48	82.54	81.32	82.41	243713
2019-11-15	82.33	84.00	82.08	83.46	1234491
2019-11-18	83.63	83.82	82.90	83.42	310569
2019-11-19	83.53	83.91	83.13	83.28	235092
2019-11-20	83.02	83.76	82.28	82.95	326220
2019-11-21	82.85	83.09	82.28	82.69	207399
2019-11-22	82.82	83.35	82.02	82.89	203194
2019-11-25	83.14	83.67	82.88	83.12	185289
2019-11-26	83.21	84.68	82.51	84.62	371917
2019-11-27	85.00	85.00	84.10	84.80	262874
2019-11-29	84.76	84.91	83.39	83.43	104659
2019-12-02	83.52	84.45	82.96	83.92	485238
2019-12-03	83.52	84.14	83.29	83.74	342192
2019-12-04	83.53	84.64	83.42	83.98	271550
2019-12-05	84.21	85.05	83.91	85.00	240112
2019-12-06	85.33	86.77	85.25	86.66	424567
2019-12-09	86.68	87.53	86.23	87.45	352219
2019-12-10	87.58	87.60	86.33	87.10	345411
2019-12-11	86.96	87.51	86.67	86.95	392498
2019-12-12	86.73	87.33	85.94	86.41	360809
2019-12-13	85.55	86.03	84.72	85.72	430104
2019-12-16	85.84	86.03	84.95	85.02	512791
2019-12-17	85.01	85.35	84.31	84.63	472167
2019-12-18	84.91	86.83	84.91	86.74	441227
2019-12-19	86.78	88.13	86.59	88.04	254846
2019-12-20	88.00	88.48	87.62	88.40	815503
2019-12-23	88.61	88.91	88.01	88.44	273272
2019-12-24	88.65	89.07	88.03	89.00	174069
2019-12-26	88.97	89.17	88.21	88.81	157658
2019-12-27	88.94	89.23	88.43	88.71	152201
2019-12-30	88.83	89.30	88.57	89.18	206773
2019-12-31	89.00	89.72	89.00	89.26	325258
2020-01-02	89.19	89.21	87.65	88.45	430505
2020-01-03	88.08	89.10	87.99	89.01	244679
2020-01-06	88.46	88.90	87.96	88.46	390693
2020-01-07	88.17	88.22	87.37	88.13	171669
2020-01-08	88.20	89.07	88.14	88.71	221857
2020-01-09	88.84	89.35	88.46	88.92	277848
2020-01-10	89.09	89.88	88.85	89.75	431146
2020-01-13	90.11	90.47	89.52	90.25	287703
2020-01-14	90.30	90.61	89.85	90.15	239402
2020-01-15	90.20	90.97	89.80	90.48	291851
2020-01-16	91.01	92.47	90.57	92.42	309480
2020-01-17	92.51	92.67	91.45	92.08	445448
2020-01-21	91.94	93.98	91.51	93.54	508355
2020-01-22	93.80	94.68	93.00	93.96	322311
2020-01-23	94.06	94.24	91.80	93.87	375972
2020-01-24	94.11	94.29	93.43	94.02	200729
2020-01-27	93.46	94.44	92.72	93.75	257185
2020-01-28	94.12	95.00	93.93	94.86	311388
2020-01-29	95.06	95.26	94.19	94.27	207921
2020-01-30	94.04	94.54	93.54	93.75	409131
2020-01-31	93.76	94.42	92.11	92.81	517360
2020-02-03	92.91	93.73	92.90	93.34	425547
2020-02-04	93.74	94.66	93.21	94.15	250658
2020-02-05	94.28	95.69	93.63	95.17	269111
2020-02-06	95.28	95.77	94.00	94.50	370649
2020-02-07	94.76	94.80	93.67	93.90	210929
2020-02-10	94.00	94.44	93.68	93.99	226533
2020-02-11	94.39	94.87	94.04	94.44	185587
2020-02-12	94.46	95.26	94.25	95.02	299497
2020-02-13	94.73	95.87	94.63	95.58	212785
2020-02-14	95.78	96.35	95.24	95.64	222154
2020-02-18	95.68	96.00	95.01	95.63	245464
2020-02-19	95.62	95.74	94.20	95.20	330144
2020-02-20	93.13	96.61	90.70	96.19	715323
2020-02-21	95.90	96.82	94.06	94.09	997727
2020-02-24	92.05	92.66	90.99	91.38	483661
2020-02-25	91.56	92.17	88.64	88.69	430898
2020-02-26	89.03	90.17	86.81	86.96	550196
2020-02-27	85.54	87.65	83.18	85.65	1011743
2020-02-28	83.65	85.32	81.44	83.74	1027768
2020-03-02	84.14	85.14	81.31	84.88	679778
2020-03-03	84.77	87.95	82.85	84.08	636174
2020-03-04	85.23	88.61	84.77	88.24	607951
2020-03-05	86.33	86.78	85.05	85.53	990073
2020-03-06	83.26	84.12	80.01	83.16	1280592
2020-03-09	69.52	80.51	69.35	71.69	1257250
2020-03-10	75.28	75.69	70.04	74.97	760580
2020-03-11	72.91	73.82	67.76	68.25	901070
2020-03-12	61.95	62.65	56.24	56.63	1641815
2020-03-13	58.95	65.71	55.52	65.59	1557547
2020-03-16	59.01	59.35	48.53	49.27	1856860
2020-03-17	49.28	49.94	42.04	48.65	2592691
2020-03-18	44.83	46.47	36.16	40.52	1745505
2020-03-19	37.18	45.90	36.94	45.08	1292918
2020-03-20	45.87	47.66	39.02	39.94	1409008
2020-03-23	38.19	38.95	30.89	32.33	3143921
2020-03-24	34.11	41.25	34.11	40.83	3399898
2020-03-25	42.48	52.43	40.02	51.00	2149165
2020-03-26	51.56	59.62	50.13	51.63	1467584
2020-03-27	48.29	48.77	45.01	47.31	1211813
2020-03-30	46.86	51.95	45.28	51.27	808021
2020-03-31	51.36	53.95	48.92	51.28	723122
2020-04-01	47.18	49.99	43.24	44.85	1251689
2020-04-02	44.35	45.31	38.35	39.67	2923652
2020-04-03	40.01	40.13	36.08	38.07	2093851
2020-04-06	41.50	44.17	39.85	43.44	1833693
2020-04-07	46.80	48.45	41.37	42.32	1125443
2020-04-08	43.54	50.02	42.04	48.15	1014264
2020-04-09	51.24	53.84	49.51	50.65	1394167
2020-04-13	50.79	50.80	45.76	47.30	1354033
2020-04-14	49.12	50.38	47.81	48.97	1044776
2020-04-15	46.37	47.61	45.17	47.15	1124309
2020-04-16	46.89	50.52	44.20	48.61	1714471
2020-04-17	50.96	53.49	50.37	52.56	1279702
2020-04-20	50.95	51.70	48.67	49.90	910013
2020-04-21	48.02	51.15	47.48	48.73	945122
2020-04-22	50.03	50.94	49.09	49.54	610242
2020-04-23	50.16	51.92	49.83	50.32	1004791
2020-04-24	50.48	50.94	47.88	49.52	700089
2020-04-27	49.80	55.07	49.80	54.77	671008
2020-04-28	57.27	58.30	56.10	56.88	1299728
2020-04-29	59.50	61.58	58.16	58.40	1850118
2020-04-30	56.96	58.02	55.87	57.65	1203174
2020-05-01	55.32	55.95	53.18	53.71	798841
2020-05-04	52.23	56.22	51.29	55.80	719903
2020-05-05	56.81	57.56	54.04	54.34	686199
2020-05-06	54.61	55.84	53.37	53.59	731832
2020-05-07	65.40	72.84	62.38	63.45	3965316
2020-05-08	65.52	68.52	63.58	68.25	1373111
2020-05-11	65.77	68.32	65.41	66.45	1041017
2020-05-12	67.05	67.62	62.56	62.66	962514
2020-05-13	62.44	63.52	58.27	59.06	1319270
2020-05-14	57.06	60.88	56.13	59.73	1336277
2020-05-15	58.99	60.00	57.59	59.20	1647360
2020-05-18	64.26	66.20	63.80	65.30	1136651
2020-05-19	65.29	67.83	64.61	66.32	869706
2020-05-20	68.78	70.17	66.97	68.58	1014765
2020-05-21	68.27	69.69	66.32	68.37	946038
2020-05-22	68.74	69.60	67.33	68.64	446184
2020-05-26	70.61	71.89	68.47	69.28	923058
2020-05-27	71.10	71.87	67.31	70.03	777520
2020-05-28	71.12	71.12	67.98	68.48	847551
2020-05-29	64.81	68.31	64.31	66.30	1283926
2020-06-01	66.25	68.64	65.95	67.22	808948
2020-06-02	68.00	68.40	65.34	65.83	786704
2020-06-03	66.94	70.76	66.94	70.10	888418
2020-06-04	69.63	72.43	68.62	71.76	809501
2020-06-05	75.78	80.33	75.20	75.64	1663216
2020-06-08	77.41	79.80	75.36	76.58	1239319
2020-06-09	73.86	75.97	72.68	72.79	669276
2020-06-10	72.61	73.53	68.27	71.19	899789
2020-06-11	66.95	68.08	63.93	66.55	1051312
2020-06-12	70.52	71.43	67.70	70.93	976640
2020-06-15	67.90	74.31	65.90	73.03	1079358
2020-06-16	75.73	76.23	71.79	72.86	796293
2020-06-17	72.45	74.57	72.06	73.48	599802
2020-06-18	72.46	74.83	71.76	73.24	587827
2020-06-19	73.47	74.65	71.25	74.37	1562178
2020-06-22	73.58	74.28	71.38	71.51	917866
2020-06-23	72.51	72.79	71.15	72.26	689210
2020-06-24	70.93	70.93	66.76	68.20	1033453
2020-06-25	67.56	68.30	65.07	67.22	692789
2020-06-26	66.66	67.34	63.21	64.16	2379532
2020-06-29	65.44	67.36	63.62	66.52	552180
2020-06-30	66.43	67.59	65.01	66.76	734495
2020-07-01	66.92	69.92	66.50	67.35	610675
2020-07-02	68.99	70.00	66.35	66.47	460521
2020-07-06	68.19	68.19	64.94	65.52	551676
2020-07-07	64.31	65.52	63.82	64.59	920226
2020-07-08	64.46	64.46	62.24	63.69	861202
2020-07-09	63.44	63.83	60.44	61.98	668284
2020-07-10	61.74	63.23	61.74	62.42	471806
2020-07-13	63.19	65.08	61.76	63.32	1079900
2020-07-14	63.51	64.23	62.02	63.44	480984
2020-07-15	64.91	67.18	64.91	66.07	665108
2020-07-16	65.64	65.64	64.13	64.90	428064
2020-07-17	65.41	66.02	64.40	65.63	1155257
2020-07-20	65.59	66.04	64.02	65.41	533339
2020-07-21	66.00	67.71	65.34	66.11	701212
2020-07-22	65.79	67.88	65.71	67.47	568933
2020-07-23	66.95	67.61	66.31	67.15	840190
2020-07-24	66.93	66.93	64.65	64.80	287363
2020-07-27	64.64	65.44	64.31	65.20	383471
2020-07-28	65.31	66.56	64.03	66.16	567414
2020-07-29	66.79	67.61	66.14	67.09	524113
2020-07-30	65.67	67.04	64.81	66.36	562071
2020-07-31	65.89	66.94	63.92	65.73	626782
2020-08-03	65.37	66.90	64.57	66.38	496616
2020-08-04	66.51	67.32	65.61	66.55	562692
2020-08-05	67.52	67.52	65.04	65.46	752132
2020-08-06	60.22	67.30	60.00	65.79	1164481
2020-08-07	64.22	65.38	64.21	65.12	606659
2020-08-10	65.91	66.12	64.49	65.12	455082
2020-08-11	65.99	70.55	65.13	69.01	817673
2020-08-12	70.01	70.01	67.46	68.00	531527
2020-08-13	67.21	68.52	67.21	67.86	713501
2020-08-14	67.42	68.53	67.11	68.05	405544
2020-08-17	67.96	68.31	66.70	68.02	497111
2020-08-18	67.73	68.08	66.89	67.46	425381
2020-08-19	67.35	68.29	67.04	67.88	398336
2020-08-20	67.70	68.08	67.02	67.37	360078
2020-08-21	67.43	67.68	65.47	65.82	378212
2020-08-24	66.06	69.07	65.26	69.00	592960
2020-08-25	69.17	69.76	67.48	68.73	522276
2020-08-26	68.64	68.64	67.14	67.60	296594
2020-08-27	67.98	69.81	67.81	69.69	407249
2020-08-28	69.92	70.78	68.73	70.75	285731
2020-08-31	70.61	70.87	69.09	69.23	398215
2020-09-01	68.61	69.23	67.55	67.64	252487
2020-09-02	68.01	68.98	67.03	68.75	445108
2020-09-03	68.42	69.48	65.39	66.47	516078
2020-09-04	67.28	67.89	65.34	67.22	412632
2020-09-08	66.32	66.32	64.28	64.45	361225
2020-09-09	64.46	65.74	63.04	65.60	669646
2020-09-10	66.07	66.08	64.23	64.30	592194
2020-09-11	64.32	64.32	62.78	62.93	499643
2020-09-14	63.15	66.73	63.04	66.62	635760
2020-09-15	67.05	68.40	66.30	66.72	443206
2020-09-16	67.35	69.32	66.85	68.65	529991
2020-09-17	67.41	71.06	67.20	70.76	1061704
2020-09-18	70.21	70.47	68.05	68.44	1291127
2020-09-21	66.95	67.10	64.31	66.34	873183
2020-09-22	66.20	67.34	65.03	65.70	519385
2020-09-23	65.95	67.87	64.25	64.31	591176
2020-09-24	64.14	65.74	63.39	63.56	586252
2020-09-25	63.36	66.81	63.12	66.61	703938
2020-09-28	67.88	68.80	67.32	67.46	341045
2020-09-29	67.01	67.91	65.29	66.27	348402
2020-09-30	66.92	67.52	65.65	66.17	501397
2020-10-01	66.17	68.81	65.77	68.80	623004
2020-10-02	67.08	69.77	67.02	69.61	663087
2020-10-05	70.17	72.44	70.00	72.06	951435
2020-10-06	72.77	73.11	71.06	71.29	869968
2020-10-07	72.27	72.27	69.74	69.82	468343
2020-10-08	70.53	71.12	69.62	71.02	399581
2020-10-09	71.64	72.37	69.84	70.26	486806
2020-10-12	70.38	70.50	68.87	69.10	509076
2020-10-13	68.37	69.46	66.72	67.25	476428
2020-10-14	67.05	69.72	66.35	66.44	218773
2020-10-15	65.41	66.55	65.01	66.16	263658
2020-10-16	66.49	66.49	65.37	65.60	380375
2020-10-19	66.24	66.85	65.26	65.34	346656
2020-10-20	66.02	66.92	65.39	66.30	296958
2020-10-21	66.23	66.68	65.16	65.93	499369
2020-10-22	65.90	69.43	65.90	68.76	470325
2020-10-23	68.98	69.63	67.31	69.45	351819
2020-10-26	68.80	68.80	67.02	67.67	377703
2020-10-27	67.43	67.87	64.50	64.75	392086
2020-10-28	62.99	63.88	60.11	60.74	1274018
2020-10-29	60.81	64.12	60.16	61.61	655949
2020-10-30	61.33	62.13	59.78	61.96	710689
2020-11-02	65.86	65.86	63.02	65.37	874390
2020-11-03	66.51	69.50	65.44	69.06	846683
2020-11-04	68.33	72.55	66.78	70.98	1564200
2020-11-05	73.88	76.29	71.71	73.74	983672
2020-11-06	74.79	74.79	71.34	73.80	417019
2020-11-09	87.32	91.94	76.72	78.82	1865421
2020-11-10	77.29	79.13	76.13	76.79	774289
2020-11-11	77.40	77.40	72.91	74.13	728235
2020-11-12	74.03	76.01	72.49	74.21	344500
2020-11-13	74.39	76.99	73.88	76.67	325944
2020-11-16	77.72	78.91	75.95	76.93	884722
2020-11-17	76.30	78.37	75.99	77.85	430364
2020-11-18	77.70	79.17	76.72	76.78	448425
2020-11-19	76.27	77.72	75.27	76.89	374408
2020-11-20	76.60	76.60	75.57	76.23	435522
2020-11-23	76.83	79.92	76.13	79.60	842302
2020-11-24	80.21	82.33	79.68	81.02	693798
2020-11-25	79.97	80.16	78.62	79.77	469866
2020-11-27	79.44	79.95	78.99	79.70	157866
2020-11-30	79.09	80.36	78.11	79.61	713200
2020-12-01	81.22	81.40	79.14	80.00	556959
2020-12-02	79.87	80.80	78.51	80.48	400813
2020-12-03	80.26	81.09	79.29	80.98	389405
2020-12-04	82.21	82.43	80.27	80.94	728400
2020-12-07	80.68	81.44	80.20	80.85	342828
2020-12-08	80.42	80.92	79.08	79.74	550481
2020-12-09	80.28	80.68	78.09	79.02	312918
2020-12-10	78.01	79.62	77.76	79.32	605528
2020-12-11	78.79	79.77	78.02	78.70	389731
2020-12-14	79.69	79.69	77.57	78.49	676650
2020-12-15	79.59	81.19	78.51	81.18	611333
2020-12-16	81.72	82.90	80.10	82.75	471808
2020-12-17	83.00	84.65	82.46	84.59	755778
2020-12-18	84.62	85.22	82.27	83.31	1164194
2020-12-21	82.95	84.57	80.15	81.69	665985
2020-12-22	81.48	82.42	80.76	82.18	361142
2020-12-23	83.27	83.65	81.03	81.32	362843
2020-12-24	81.58	81.58	80.67	81.39	59864
2020-12-28	82.51	83.81	81.62	83.55	317449
2020-12-29	83.79	84.37	81.30	81.46	248437
2020-12-30	81.86	82.85	81.28	82.33	257717
2020-12-31	82.41	83.62	81.63	83.22	342371
2021-01-04	83.23	83.37	79.71	80.28	801090
2021-01-05	80.52	83.87	79.01	82.54	547187
2021-01-06	82.95	86.44	82.95	84.17	621614
2021-01-07	84.70	85.59	82.59	83.51	556473
2021-01-08	83.12	84.47	82.42	82.94	385378
2021-01-11	82.08	83.03	80.99	82.20	447673
2021-01-12	82.50	84.19	82.05	83.37	481474
2021-01-13	83.01	83.45	82.15	82.22	325441
2021-01-14	82.86	83.55	82.10	83.35	231250
2021-01-15	83.12	83.69	80.90	83.15	333193
2021-01-19	83.76	83.76	82.08	83.22	289875
2021-01-20	83.00	85.35	82.19	84.29	607954
2021-01-21	84.45	84.59	83.60	83.75	368123
2021-01-22	83.28	83.84	82.45	83.67	382598
2021-01-25	83.19	84.16	82.30	83.86	352435
2021-01-26	84.26	84.97	81.46	81.88	415306
2021-01-27	80.79	81.58	78.06	79.28	660898
2021-01-28	80.13	84.09	79.36	83.77	500922
2021-01-29	83.16	83.61	80.65	80.78	569081
2021-02-01	81.70	83.81	80.64	83.57	945241
2021-02-02	84.50	86.00	83.50	85.15	582956
2021-02-03	84.67	85.85	84.20	85.50	452390
2021-02-04	85.98	87.43	85.86	86.63	508757
2021-02-05	87.42	88.60	86.88	87.50	266109
2021-02-08	87.93	88.38	86.84	88.28	392196
2021-02-09	88.64	88.85	86.57	86.86	342603
2021-02-10	87.12	87.91	85.92	87.12	334054
2021-02-11	87.50	88.23	86.58	86.98	566165
2021-02-12	86.45	87.16	85.72	86.22	186039
2021-02-16	86.12	86.58	84.90	85.94	291620
2021-02-17	85.64	86.29	84.52	84.99	375254
2021-02-18	84.16	85.66	83.99	84.32	250577
2021-02-19	84.78	86.20	84.08	85.33	337729
2021-02-22	85.18	88.33	84.83	87.56	554593
2021-02-23	87.32	88.42	87.32	88.10	585590
2021-02-24	88.56	90.43	88.17	90.22	374573
2021-02-25	90.67	90.95	86.16	86.85	559427
2021-02-26	87.50	89.95	86.33	86.59	736804
2021-03-01	86.33	89.81	85.95	86.50	592454
2021-03-02	85.85	86.48	85.07	85.97	543190
2021-03-03	86.55	92.00	85.89	91.20	1072181
2021-03-04	91.60	94.63	91.15	91.91	1305161
2021-03-05	93.35	94.26	91.25	93.12	666310
2021-03-08	95.00	96.25	92.74	95.32	548036
2021-03-09	95.33	97.18	95.28	95.55	786355
2021-03-10	96.01	96.15	94.00	94.36	870348
2021-03-11	94.89	95.71	93.91	94.30	766659
2021-03-12	94.77	95.91	94.21	95.66	748864
2021-03-15	96.33	99.96	95.88	99.31	1038678
2021-03-16	99.75	100.38	97.91	99.63	784374
2021-03-17	99.41	100.30	96.83	99.35	427041
2021-03-18	98.19	98.59	96.64	97.15	420759
2021-03-19	95.85	96.50	93.16	93.34	926322
2021-03-22	93.22	93.50	92.07	92.54	645190
2021-03-23	91.80	93.80	91.63	92.45	528853
2021-03-24	93.22	94.43	91.51	91.86	412432
2021-03-25	90.91	94.08	89.51	93.73	421552
2021-03-26	94.66	94.89	92.32	94.74	452128
2021-03-29	94.55	94.58	91.41	91.71	466749
2021-03-30	92.32	93.86	91.74	93.68	401810
2021-03-31	93.98	94.93	92.72	93.92	382231
2021-04-01	94.06	96.12	93.51	95.25	431152
2021-04-05	96.06	96.90	95.11	96.70	563359
2021-04-06	98.00	98.12	96.51	97.25	662963
2021-04-07	97.38	98.03	96.65	97.99	302334
2021-04-08	98.03	98.32	96.36	96.49	315818
2021-04-09	96.33	96.33	94.85	95.37	297760
2021-04-12	95.95	96.46	94.56	96.30	294058
2021-04-13	95.59	95.90	94.70	95.77	246325
2021-04-14	95.69	96.88	94.96	95.38	274451
2021-04-15	95.89	97.01	95.01	97.01	211200
2021-04-16	97.53	97.72	96.67	96.79	266645
2021-04-19	96.20	96.73	95.50	95.84	315194
2021-04-20	95.84	96.53	94.64	96.12	315612
2021-04-21	96.54	97.67	95.74	97.10	480969
2021-04-22	97.43	99.16	96.75	98.21	341468
2021-04-23	98.29	98.89	97.31	98.72	461075
2021-04-26	99.04	100.07	98.92	99.88	468027
2021-04-27	99.66	100.10	98.37	98.71	231578
2021-04-28	99.00	99.13	98.19	98.70	318166
2021-04-29	99.20	100.08	98.96	99.81	357686
2021-04-30	100.08	100.38	98.95	99.04	430141
2021-05-03	99.76	101.71	98.42	101.41	924428
2021-05-04	102.00	103.53	97.53	102.61	972221
2021-05-05	103.21	103.21	98.45	100.66	505507
2021-05-06	100.91	103.34	100.74	103.20	622715
2021-05-07	102.52	106.12	101.98	105.98	639603
2021-05-10	106.82	107.47	103.33	103.89	564789
2021-05-11	101.91	103.76	100.79	102.67	331030
2021-05-12	102.78	102.78	99.99	100.34	554172
2021-05-13	100.35	102.50	99.38	101.66	515519
2021-05-14	102.63	102.89	100.82	102.28	275044
2021-05-17	102.50	102.90	101.08	102.67	240261
2021-05-18	103.17	103.72	101.74	102.36	472616
2021-05-19	101.49	101.71	99.44	101.15	506458
2021-05-20	101.00	102.83	100.88	102.42	293757
2021-05-21	102.86	103.72	101.64	103.16	230321
2021-05-24	103.38	104.82	102.73	103.98	340619
2021-05-25	104.59	104.81	102.99	103.31	271404
2021-05-26	103.35	104.72	103.13	104.19	231250
2021-05-27	104.62	105.46	104.18	104.42	234457
2021-05-28	104.83	105.33	103.40	104.82	275557
2021-06-01	105.49	106.21	104.40	105.05	407296
2021-06-02	105.05	106.61	104.42	106.25	452688
2021-06-03	105.97	106.11	104.21	104.61	498021
2021-06-04	105.07	105.36	102.36	103.10	512740
2021-06-07	103.50	105.20	103.06	104.96	540387
2021-06-08	105.13	107.42	104.73	107.19	419501
2021-06-09	107.33	107.95	106.23	106.33	324240
2021-06-10	106.84	107.00	104.99	105.87	259315
2021-06-11	107.72	107.72	106.31	107.32	211109
2021-06-14	106.74	107.44	105.62	106.28	257728
2021-06-15	105.82	106.39	104.98	105.93	405091
2021-06-16	106.01	107.34	104.96	105.01	243551
2021-06-17	104.54	104.95	103.33	104.58	443648
2021-06-18	102.28	103.38	101.17	101.60	742004
2021-06-21	102.46	105.73	101.64	105.38	330691
2021-06-22	104.92	105.97	103.85	104.00	240317
2021-06-23	103.40	104.98	103.31	103.77	271803
2021-06-24	104.31	104.31	102.54	103.25	398044
2021-06-25	103.96	106.10	103.38	105.71	2236401
2021-06-28	105.90	105.90	102.46	103.00	629560
2021-06-29	103.50	104.52	103.13	103.74	447629
2021-06-30	103.65	105.05	103.27	104.42	392610
2021-07-01	104.86	105.84	103.78	104.99	460772
2021-07-02	105.20	105.59	104.45	105.12	269759
2021-07-06	105.00	105.41	103.32	105.07	301579
2021-07-07	104.93	105.75	104.64	105.46	292824
2021-07-08	104.01	105.59	101.43	104.78	353367
2021-07-09	105.99	108.62	104.64	108.35	306836
2021-07-12	107.76	108.57	107.21	108.55	379278
2021-07-13	108.24	108.75	106.16	106.47	313142
2021-07-14	106.92	107.42	104.89	105.09	298242
2021-07-15	104.76	106.74	104.07	104.80	420467
2021-07-16	105.54	105.75	103.70	103.76	276150
2021-07-19	101.55	101.55	97.81	100.02	487080
2021-07-20	100.63	103.96	100.29	103.08	517151
2021-07-21	103.19	106.70	101.03	104.49	530650
2021-07-22	103.75	103.95	101.51	102.36	207457
2021-07-23	102.89	104.12	102.09	104.02	407451
2021-07-26	104.43	105.54	102.41	104.50	497923
2021-07-27	103.51	105.27	102.80	104.48	460072
2021-07-28	105.04	105.04	103.18	104.57	289121
2021-07-29	105.59	107.74	105.47	106.09	212108
2021-07-30	105.52	107.31	105.52	106.60	263595
2021-08-02	107.61	109.00	106.70	107.17	329874
2021-08-03	107.76	109.21	104.50	107.12	271598
2021-08-04	106.97	107.32	106.20	106.30	371983
2021-08-05	111.05	112.86	107.45	108.65	713630
2021-08-06	110.76	113.41	109.97	110.77	275146
2021-08-09	110.10	110.25	108.17	108.51	289723
2021-08-10	108.35	108.92	106.83	107.96	296960
2021-08-11	107.95	109.67	106.24	109.36	214811
2021-08-12	109.93	110.08	108.79	109.33	196126
2021-08-13	109.73	109.81	108.55	109.32	129017
2021-08-16	108.91	109.27	107.97	108.47	172525
2021-08-17	107.85	108.59	106.78	108.46	360144
2021-08-18	108.33	109.35	107.67	108.58	300271
2021-08-19	107.85	108.88	106.97	107.48	325680
2021-08-20	107.79	109.70	106.82	109.34	335477
2021-08-23	110.06	111.09	109.87	110.58	381936
2021-08-24	110.34	111.25	109.78	110.85	318442
2021-08-25	110.88	113.34	110.35	113.09	489306
2021-08-26	113.19	113.32	111.39	111.97	220057
2021-08-27	112.50	114.26	112.50	113.41	316732
2021-08-30	113.33	114.88	112.35	114.47	298698
2021-08-31	114.29	114.62	113.61	113.83	326920
2021-09-01	114.45	115.30	113.87	115.09	286259
2021-09-02	115.42	116.54	115.02	116.26	339311
2021-09-03	116.12	116.16	114.92	115.94	307915
2021-09-07	115.70	116.01	114.21	114.66	342968
2021-09-08	114.35	115.33	113.56	114.04	349154
2021-09-09	113.59	114.16	111.76	111.81	420654
2021-09-10	112.40	112.89	109.41	109.56	421051
2021-09-13	110.77	112.74	110.09	111.25	289725
2021-09-14	111.77	111.77	109.52	109.79	417408
2021-09-15	109.90	111.19	108.61	110.92	620243
2021-09-16	111.32	112.80	110.51	110.57	503018
2021-09-17	108.68	110.32	108.67	109.82	1081625
2021-09-20	107.34	110.55	106.97	110.25	618891
2021-09-21	112.40	114.65	111.12	114.04	663135
2021-09-22	115.42	118.78	115.11	116.99	600111
2021-09-23	117.71	119.20	117.65	118.20	457478
2021-09-24	117.62	118.88	117.29	117.42	501247
2021-09-27	117.96	118.85	116.31	116.45	413090
2021-09-28	114.66	117.16	114.66	116.00	286005
2021-09-29	117.12	117.78	115.91	116.18	412145
2021-09-30	116.95	117.28	113.37	113.45	584673
2021-10-01	113.73	117.80	112.81	116.41	655418
2021-10-04	116.52	119.03	115.63	118.06	603583
2021-10-05	118.31	118.98	115.34	115.48	384012
2021-10-06	114.26	117.18	113.16	116.76	441673
2021-10-07	117.20	118.93	117.20	117.65	407803
2021-10-08	117.55	119.44	116.63	116.86	211786
2021-10-11	117.42	117.95	116.40	117.34	153543
2021-10-12	117.57	118.64	116.90	118.50	302383
2021-10-13	118.62	118.84	117.17	118.52	180211
2021-10-14	119.14	119.61	118.54	118.91	206213
2021-10-15	119.93	120.36	118.91	119.13	402734
2021-10-18	119.13	119.70	118.67	119.38	152400
2021-10-19	120.00	120.67	118.00	118.14	134583
2021-10-20	117.66	119.20	116.75	118.85	308749
2021-10-21	118.83	119.40	118.36	118.53	141062
2021-10-22	118.74	118.92	115.65	115.88	406429
2021-10-25	116.09	118.03	115.26	116.57	443701
2021-10-26	116.65	117.95	115.41	115.60	449902
2021-10-27	115.44	116.14	112.04	112.39	809962
2021-10-28	111.95	113.06	111.70	112.50	1009548
2021-10-29	112.29	114.18	112.18	113.20	570802
2021-11-01	113.66	117.61	112.99	117.02	448825
2021-11-02	117.25	118.85	116.12	117.92	601329
2021-11-03	117.40	122.80	117.40	121.50	769845
2021-11-04	122.43	122.43	118.45	119.75	412471
2021-11-05	120.95	123.92	120.81	121.50	424332
2021-11-08	122.29	122.91	120.30	120.69	318591
2021-11-09	120.14	121.97	120.14	121.81	262841
2021-11-10	121.50	123.05	120.14	120.24	233709
2021-11-11	120.45	120.64	119.21	119.79	183085
2021-11-12	119.79	121.53	117.17	117.28	283601
2021-11-15	117.93	118.66	117.18	117.94	469569
2021-11-16	117.81	117.81	115.68	116.13	313139
2021-11-17	115.55	117.06	114.93	116.81	262204
2021-11-18	117.28	117.78	114.93	116.37	310007
2021-11-19	116.21	116.61	113.20	114.17	339915
2021-11-22	115.23	115.99	113.32	114.27	350779
2021-11-23	114.74	114.99	113.09	113.55	278251
2021-11-24	113.55	115.61	112.88	114.93	387181
2021-11-26	112.45	112.45	108.96	111.33	343331
2021-11-29	113.12	113.85	111.34	112.11	315880
2021-11-30	110.44	111.14	108.85	109.26	378431
2021-12-01	111.42	114.23	106.43	106.52	300327
2021-12-02	107.10	113.20	107.10	112.10	410183
2021-12-03	112.18	113.77	110.01	111.16	322066
2021-12-06	112.49	114.30	112.00	113.01	348770
2021-12-07	114.06	115.59	110.73	115.40	367383
2021-12-08	115.51	116.74	115.00	115.67	174338
2021-12-09	114.88	115.58	114.22	114.44	163800
2021-12-10	115.33	116.64	114.16	116.14	449424
2021-12-13	115.62	117.00	114.08	114.70	328939
2021-12-14	114.43	115.51	112.58	113.70	395133
2021-12-15	114.08	114.85	112.74	114.58	364984
2021-12-16	115.18	115.92	114.03	114.50	453281
2021-12-17	112.40	116.75	111.68	115.20	1042121
2021-12-20	112.37	113.46	111.28	113.07	257357
2021-12-21	114.00	116.49	112.77	116.01	316471
2021-12-22	116.18	120.48	115.02	120.02	353551
2021-12-23	120.00	120.93	117.85	118.33	229363
2021-12-27	118.26	119.91	116.94	119.90	227126
2021-12-28	119.57	120.91	117.08	120.09	185686
2021-12-29	119.67	121.26	118.96	120.67	200028
2021-12-30	121.06	123.02	120.13	122.34	230708
2021-12-31	122.02	123.13	121.27	121.30	186342
2022-01-03	121.54	122.63	120.22	121.94	394308
2022-01-04	122.29	124.32	121.27	121.42	349956
2022-01-05	121.42	121.42	116.02	116.20	449504
2022-01-06	117.26	118.09	116.01	116.63	227463
2022-01-07	116.13	117.64	115.83	116.40	343391
2022-01-10	116.49	116.89	112.80	114.32	252007
2022-01-11	114.92	115.84	112.40	115.61	277448
2022-01-12	115.77	116.57	114.64	114.88	260530
2022-01-13	115.16	117.16	114.74	115.04	433046
2022-01-14	114.71	115.53	112.20	112.68	530098
2022-01-18	111.84	113.11	110.16	111.22	295366
2022-01-19	111.61	112.05	109.28	109.48	365530
2022-01-20	109.63	110.97	108.24	108.45	323907
2022-01-21	107.83	109.51	106.37	107.34	609532
2022-01-24	105.99	109.63	103.34	109.17	719624
2022-01-25	107.55	109.17	105.69	108.34	493242
2022-01-26	109.06	110.57	106.06	107.27	411517
2022-01-27	108.45	110.15	103.99	104.63	412167
2022-01-28	106.43	107.24	103.59	107.24	505005
2022-01-31	106.89	110.76	106.09	110.76	438063
2022-02-01	110.76	111.73	109.85	110.50	387397
2022-02-02	111.26	111.51	110.11	110.64	393347
2022-02-03	110.04	111.69	109.62	110.48	340460
2022-02-04	109.80	111.57	109.43	110.09	373657
2022-02-07	110.39	110.63	108.32	108.95	333019
2022-02-08	109.31	111.28	108.94	110.68	371073
2022-02-09	111.94	115.45	111.24	115.26	438463
2022-02-10	113.45	116.74	111.83	112.59	468779
2022-02-11	112.79	113.60	109.92	110.82	349371
2022-02-14	110.83	112.11	109.19	109.39	503440
2022-02-15	110.78	112.77	110.71	112.50	240679
2022-02-16	112.42	113.77	112.12	113.24	258963
2022-02-17	112.41	113.18	110.55	111.00	257513
2022-02-18	110.68	113.29	110.68	111.31	396573
2022-02-22	110.42	110.98	108.73	109.85	406128
2022-02-23	110.71	111.17	109.05	109.42	473100
2022-02-24	106.15	113.05	105.96	112.76	668645
2022-02-25	112.84	113.65	107.90	112.59	1046157
2022-02-28	110.01	111.99	107.64	109.06	951876
2022-03-01	108.53	109.74	106.20	107.17	439549
2022-03-02	107.26	109.77	106.87	109.49	432950
2022-03-03	110.43	110.96	108.78	110.41	372674
2022-03-04	109.26	109.51	106.54	107.62	364916
2022-03-07	107.13	107.60	101.45	101.57	636653
2022-03-08	101.57	105.69	101.04	104.78	595882
2022-03-09	106.93	110.19	106.81	108.98	440205
2022-03-10	107.15	109.83	107.15	109.50	508986
2022-03-11	110.00	111.32	108.89	108.91	375446
2022-03-14	109.69	110.15	106.77	107.89	429831
2022-03-15	108.60	109.96	107.74	109.81	277658
2022-03-16	110.00	112.97	109.01	111.91	420035
2022-03-17	111.63	113.45	111.02	113.21	297970
2022-03-18	111.34	113.45	110.82	112.49	912099
2022-03-21	112.22	113.79	111.55	113.52	594553
2022-03-22	114.07	115.70	113.51	113.62	390995
2022-03-23	113.27	113.56	111.89	112.01	330358
2022-03-24	111.99	113.38	110.55	113.32	252295
2022-03-25	113.45	116.05	113.19	115.97	319344
2022-03-28	115.61	115.61	113.80	114.48	302758
2022-03-29	113.60	118.15	111.26	117.75	405894
2022-03-30	117.85	118.08	116.16	116.98	360417
2022-03-31	117.24	119.16	116.01	116.18	380468
2022-04-01	116.68	118.41	116.22	118.30	369461
2022-04-04	118.06	118.65	116.20	117.51	249725
2022-04-05	117.27	118.05	115.70	116.06	254038
2022-04-06	115.59	117.06	114.41	116.26	277075
2022-04-07	116.00	116.90	112.77	114.53	314512
2022-04-08	114.60	115.08	113.23	113.37	260202
2022-04-11	113.14	114.61	112.00	113.72	372194
2022-04-12	114.15	114.88	112.82	113.10	328906
2022-04-13	113.22	114.10	113.03	113.90	323512
2022-04-14	113.91	115.19	112.59	112.75	298681
2022-04-18	112.79	113.58	111.83	112.46	259150
2022-04-19	112.77	115.47	112.58	114.88	531752
2022-04-20	114.98	117.71	114.98	117.35	555072
2022-04-21	118.47	119.68	116.49	116.64	377367
2022-04-22	116.24	116.28	113.54	113.99	314807
2022-04-25	113.59	114.78	111.98	114.09	434811
2022-04-26	113.68	115.01	110.82	111.10	580748
2022-04-27	111.37	112.90	111.06	111.96	402742
2022-04-28	112.70	114.83	111.71	114.14	356567
2022-04-29	113.34	114.24	110.19	110.41	555128
2022-05-02	111.02	112.36	107.53	109.55	569223
2022-05-03	109.79	111.66	106.33	107.06	838182
2022-05-04	107.46	109.73	105.98	109.44	727468
2022-05-05	111.09	115.18	106.76	107.19	977342
2022-05-06	107.38	110.37	102.73	104.35	881746
2022-05-09	102.81	103.68	97.38	97.74	909943
2022-05-10	98.67	100.77	94.69	97.60	906818
2022-05-11	98.07	100.20	96.83	96.89	565037
2022-05-12	97.04	97.50	93.63	96.12	706997
2022-05-13	97.38	100.11	96.35	99.19	508198
2022-05-16	99.25	99.62	98.21	98.64	328637
2022-05-17	99.83	100.99	98.89	100.71	516603
2022-05-18	99.79	100.42	97.16	97.43	446740
2022-05-19	96.29	97.50	93.62	94.45	852319
2022-05-20	96.07	96.12	93.42	94.97	906400
2022-05-23	95.62	97.62	93.49	96.61	559278
2022-05-24	95.39	96.30	89.14	91.49	998241
2022-05-25	91.46	94.74	90.78	94.12	830500
2022-05-26	94.31	96.99	94.21	95.97	654749
2022-05-27	96.34	98.77	96.34	98.77	399876
2022-05-31	98.00	98.71	97.36	97.95	747562
2022-06-01	98.38	98.38	95.99	96.99	324553
2022-06-02	96.50	97.84	95.50	97.83	441740
2022-06-03	97.29	97.42	95.57	96.02	323176
2022-06-06	97.09	97.09	96.00	96.58	319823
2022-06-07	96.06	97.84	95.42	97.83	286927
2022-06-08	96.86	97.15	95.12	95.63	333778
2022-06-09	95.10	96.02	93.29	93.31	466673
2022-06-10	90.79	91.03	88.07	89.41	995278
2022-06-13	86.62	87.51	85.39	86.92	1159829
2022-06-14	87.25	87.60	85.91	86.85	920004
2022-06-15	87.48	89.75	86.67	88.36	829820
2022-06-16	85.56	86.33	83.96	84.54	1454227
2022-06-17	84.70	89.18	84.70	88.35	1575939
2022-06-21	89.43	91.14	88.53	89.52	720201
2022-06-22	88.54	89.99	88.39	89.60	630070
2022-06-23	89.60	91.24	89.30	91.07	566436
2022-06-24	91.66	93.59	91.66	92.09	1271974
2022-06-27	92.01	92.25	90.78	91.18	396749
2022-06-28	91.84	92.81	89.05	89.11	457095
2022-06-29	88.74	88.82	87.53	88.29	533808
2022-06-30	87.48	88.54	86.60	87.97	575289
2022-07-01	87.45	88.75	87.05	88.49	617564
2022-07-05	87.90	88.39	86.16	88.36	572077
2022-07-06	88.67	89.26	88.05	88.41	432889
2022-07-07	90.26	92.25	89.80	91.72	598098
2022-07-08	91.65	92.81	91.02	91.38	403575
2022-07-11	90.62	91.63	89.76	90.30	389073
2022-07-12	90.19	91.59	89.77	90.47	363204
2022-07-13	89.18	90.53	89.02	90.38	295274
2022-07-14	88.68	89.63	88.28	88.86	410584
2022-07-15	89.91	92.11	89.63	91.69	315825
2022-07-18	92.21	93.26	91.62	92.60	529229
2022-07-19	93.38	97.55	93.17	96.95	722585
2022-07-20	96.49	100.67	96.49	99.77	952528
2022-07-21	98.91	99.30	97.44	98.36	402235
2022-07-22	99.01	99.01	95.29	96.14	579157
2022-07-25	96.38	96.61	95.37	96.22	439936
2022-07-26	95.86	96.32	94.03	94.20	438519
2022-07-27	94.49	97.81	94.49	97.75	488685
2022-07-28	98.08	100.03	97.73	99.79	433069
2022-07-29	100.00	101.77	98.80	101.06	567043
2022-08-01	100.56	101.78	99.46	100.87	500631
2022-08-02	100.03	100.57	98.90	99.06	512806
2022-08-03	101.71	102.85	99.91	100.12	609879
2022-08-04	100.60	100.62	98.83	100.07	514025
2022-08-05	98.78	100.72	98.78	100.62	250829
2022-08-08	101.13	102.81	100.34	102.53	375133
2022-08-09	102.02	102.42	101.28	102.29	395214
2022-08-10	103.46	104.57	102.97	104.47	336768
2022-08-11	104.63	106.04	103.72	104.41	376056
2022-08-12	104.70	105.61	104.28	105.55	194550
2022-08-15	105.66	106.80	104.57	105.89	351751
2022-08-16	105.43	106.54	105.23	105.93	220693
2022-08-17	104.50	105.41	103.00	103.66	425786
2022-08-18	103.41	104.44	103.03	104.06	244836
2022-08-19	103.26	103.39	102.17	102.74	496522
2022-08-22	101.32	101.32	97.21	97.53	490317
2022-08-23	97.30	98.15	97.07	97.80	259116
2022-08-24	97.64	99.00	97.47	98.56	280444
2022-08-25	99.12	100.32	98.77	100.29	198069
2022-08-26	100.29	100.29	97.19	97.29	344140
2022-08-29	96.56	96.97	95.75	95.84	434901
2022-08-30	95.86	96.22	93.90	94.05	430556
2022-08-31	94.08	95.76	93.85	93.89	305508
2022-09-01	93.85	93.96	91.93	93.89	409461
2022-09-02	95.10	95.10	92.30	92.49	350291
2022-09-06	93.23	93.76	92.05	92.98	627276
2022-09-07	93.38	96.76	93.32	96.67	335822
2022-09-08	95.88	97.66	94.84	96.88	443782
2022-09-09	97.63	98.58	97.19	98.27	462519
2022-09-12	98.65	99.72	98.62	99.63	469530
2022-09-13	97.26	97.92	95.43	95.55	388303
2022-09-14	94.87	96.05	94.19	95.32	634213
2022-09-15	94.67	96.42	94.39	94.75	427465
2022-09-16	92.91	93.18	91.39	92.71	1139136
2022-09-19	91.87	93.24	91.76	92.95	375661
2022-09-20	91.63	92.02	89.31	90.15	417649
2022-09-21	90.58	91.15	88.22	88.34	300118
2022-09-22	88.35	88.35	84.87	85.10	591306
2022-09-23	84.31	84.61	82.77	84.20	666865
2022-09-26	83.87	84.98	81.59	82.59	739886
2022-09-27	83.25	84.50	82.51	82.87	629836
2022-09-28	83.69	86.24	82.72	85.90	617927
2022-09-29	84.82	84.82	82.50	83.90	638848
2022-09-30	84.57	85.81	82.31	82.49	788678
2022-10-03	83.27	84.45	82.83	84.09	755509
2022-10-04	85.75	88.74	85.75	88.63	1064378
2022-10-05	86.34	88.24	85.80	87.71	946080
2022-10-06	87.79	88.49	86.37	87.10	447378
2022-10-07	86.58	86.99	84.50	85.10	686599
2022-10-10	86.44	86.44	83.62	83.78	449439
2022-10-11	84.17	85.03	82.18	84.25	635130
2022-10-12	84.20	84.45	82.72	83.33	539570
2022-10-13	82.00	85.70	81.10	85.06	361559
2022-10-14	86.00	86.22	84.03	84.12	568484
2022-10-17	85.91	87.81	85.87	87.29	513713
2022-10-18	89.29	90.53	88.12	88.73	514607
2022-10-19	88.00	89.08	86.71	87.02	604833
2022-10-20	87.61	88.46	86.95	87.44	401599
2022-10-21	87.21	88.89	85.85	88.61	554515
2022-10-24	88.81	89.83	87.84	88.63	314617
2022-10-25	88.53	92.09	88.53	91.75	476834
2022-10-26	91.35	92.65	90.92	91.59	460794
2022-10-27	92.69	92.88	91.62	92.10	334204
2022-10-28	91.81	93.55	91.40	93.47	511179
2022-10-31	92.79	93.30	91.83	92.23	917578
2022-11-01	93.55	94.16	92.65	93.56	531861
2022-11-02	92.97	92.97	90.08	90.41	737675
2022-11-03	88.77	90.73	87.82	89.70	655518
2022-11-04	92.28	94.76	87.42	88.76	1298298
2022-11-07	89.42	89.92	86.77	88.00	778142
2022-11-08	88.24	89.49	86.46	87.34	568705
2022-11-09	86.75	88.09	86.28	88.07	603552
2022-11-10	90.75	95.46	89.94	95.28	556345
2022-11-11	96.00	97.09	95.40	95.91	624501
2022-11-14	95.31	96.26	93.53	93.67	589750
2022-11-15	95.05	96.80	94.87	95.72	379302
2022-11-16	94.80	96.49	94.77	96.19	577282
2022-11-17	95.12	96.12	94.20	96.00	584978
2022-11-18	97.26	97.65	95.39	96.48	599426
2022-11-21	95.94	96.78	95.25	96.52	513513
2022-11-22	97.17	98.13	96.31	98.04	430328
2022-11-23	98.04	99.54	97.51	99.44	478497
2022-11-25	99.42	100.56	99.08	99.98	273763
2022-11-28	99.46	99.74	98.09	98.95	552835
2022-11-29	98.58	99.73	98.45	99.14	503759
2022-11-30	98.57	100.45	97.73	100.14	829238
2022-12-01	101.11	101.79	98.79	100.11	495287
2022-12-02	99.00	99.94	98.34	99.28	462727
2022-12-05	98.94	98.94	94.75	95.38	701512
2022-12-06	95.00	96.70	92.60	92.88	743900
2022-12-07	92.88	94.60	92.53	93.44	387230
2022-12-08	93.47	95.06	93.37	94.11	326144
2022-12-09	93.81	95.61	93.63	94.71	379305
2022-12-12	94.88	97.26	94.24	97.12	483936
2022-12-13	100.92	101.62	98.91	100.49	1212350
2022-12-14	100.26	101.88	99.95	100.60	739935
2022-12-15	100.00	100.22	96.73	96.98	682146
2022-12-16	94.29	95.21	92.43	93.78	870512
2022-12-19	93.69	93.69	91.50	92.12	468761
2022-12-20	91.50	92.62	90.83	92.37	302426
2022-12-21	92.88	94.48	92.88	93.49	404451
2022-12-22	92.67	93.36	91.38	93.16	380713
2022-12-23	92.91	94.02	92.25	93.76	234784
2022-12-27	94.14	94.14	92.80	93.77	284739
2022-12-28	93.77	94.42	93.12	93.50	728713
2022-12-29	94.03	96.28	93.86	94.69	462754
2022-12-30	93.80	94.68	93.23	94.40	297801
2023-01-03	95.64	96.02	91.49	91.81	794978
2023-01-04	92.28	94.64	92.28	93.84	480239
2023-01-05	92.85	93.36	91.44	92.32	431032
2023-01-06	93.01	96.51	93.01	96.14	396530
2023-01-09	96.30	97.22	95.68	96.32	283305
2023-01-10	96.50	98.30	95.06	98.29	455869
2023-01-11	99.23	102.77	99.10	101.41	938244
2023-01-12	102.09	102.96	101.51	101.98	838367
2023-01-13	101.22	102.38	100.34	102.10	441830
2023-01-17	102.25	103.63	101.93	102.97	776791
2023-01-18	103.00	103.84	101.01	101.34	404906
2023-01-19	100.59	101.01	99.23	99.35	466186
2023-01-20	99.17	100.62	98.52	100.12	397259
2023-01-23	100.11	102.46	99.67	102.39	647132
2023-01-24	102.39	102.66	101.14	101.16	289552
2023-01-25	100.35	102.11	99.84	101.63	506478
2023-01-26	102.03	104.29	101.82	104.21	318224
2023-01-27	104.11	105.25	103.84	104.60	360826
2023-01-30	104.09	104.99	103.16	103.48	371905
2023-01-31	103.48	106.65	103.15	106.54	641811
2023-02-01	105.75	107.73	105.53	106.71	730640
2023-02-02	107.80	111.49	107.80	111.21	695628
2023-02-03	109.60	110.15	108.42	109.61	394411
2023-02-06	108.01	109.14	107.75	108.05	339091
2023-02-07	107.59	109.30	106.70	109.01	463527
2023-02-08	108.17	108.80	107.51	108.00	349899
2023-02-09	108.63	109.26	106.13	106.53	324582
2023-02-10	106.13	106.64	105.16	106.64	267928
2023-02-13	106.83	107.27	106.28	106.79	337230
2023-02-14	105.98	107.40	105.07	106.96	419588
2023-02-15	106.40	108.57	105.85	107.73	241325
2023-02-16	105.83	107.50	105.55	106.84	310505
2023-02-17	106.20	107.76	105.23	107.73	321223
2023-02-21	105.59	106.36	105.01	105.08	405362
2023-02-22	105.53	106.24	104.71	105.11	361880
2023-02-23	106.07	106.10	103.14	104.73	809757
2023-02-24	102.90	103.84	100.49	101.87	665878
2023-02-27	102.00	104.63	101.78	103.73	581330
2023-02-28	104.08	105.56	103.85	104.56	583491
2023-03-01	104.99	105.76	103.29	104.42	447465
2023-03-02	104.22	106.08	103.74	105.99	396536
2023-03-03	106.45	106.71	105.33	106.34	379672
2023-03-06	106.40	106.89	104.97	105.08	218862
2023-03-07	105.11	105.33	103.82	103.95	302649
2023-03-08	104.03	106.27	103.66	105.12	334446
2023-03-09	105.14	105.53	100.82	100.98	478345
2023-03-10	100.20	101.10	96.91	98.19	494231
2023-03-13	97.44	99.35	96.57	98.11	448920
2023-03-14	100.46	100.90	97.40	98.46	382610
2023-03-15	96.99	97.59	95.66	97.25	421192
2023-03-16	95.52	96.02	92.31	95.90	485625
2023-03-17	95.27	95.27	93.23	93.82	743773
2023-03-20	94.76	96.88	94.39	95.70	544357
2023-03-21	96.33	97.59	95.94	96.20	292067
2023-03-22	95.43	95.80	92.87	92.94	447636
2023-03-23	93.27	94.62	91.49	91.99	350832
2023-03-24	91.14	94.98	91.02	94.62	447139
2023-03-27	95.84	95.84	94.15	94.46	529757
2023-03-28	93.51	94.90	93.51	94.32	309007
2023-03-29	95.53	95.99	94.50	95.72	329145
2023-03-30	96.00	97.61	96.00	97.11	259895
2023-03-31	98.22	100.11	97.88	99.89	470155
2023-04-03	99.62	100.28	98.77	99.91	345194
2023-04-04	100.45	100.45	97.91	98.41	436256
2023-04-05	98.50	98.73	97.13	97.59	371962
2023-04-06	98.22	98.33	97.19	98.02	244534
2023-04-10	97.90	99.80	97.44	99.78	235973
2023-04-11	100.32	101.98	99.58	101.28	413184
2023-04-12	102.40	102.40	100.64	100.82	291925
2023-04-13	100.96	102.45	100.46	102.31	343283
2023-04-14	102.40	102.80	100.51	101.76	460442
2023-04-17	102.09	104.94	101.90	104.77	558995
2023-04-18	104.98	104.98	103.86	104.61	530215
2023-04-19	104.25	105.09	103.83	104.98	377811
2023-04-20	104.17	104.59	102.62	102.87	230801
2023-04-21	103.28	104.05	101.94	103.62	229105
2023-04-24	103.62	104.86	103.37	104.64	232900
2023-04-25	103.80	104.68	103.18	103.74	280529
2023-04-26	103.37	104.05	102.77	102.79	285138
2023-04-27	102.97	105.26	102.76	105.04	340527
2023-04-28	105.26	106.09	105.00	105.68	457724
2023-05-01	105.62	106.72	105.08	105.39	388349
2023-05-02	104.81	104.81	101.86	102.18	498781
2023-05-03	102.67	104.25	102.03	102.25	532961
2023-05-04	102.88	103.44	96.15	97.11	880830
2023-05-05	98.24	99.19	95.52	96.52	632554
2023-05-08	96.32	96.32	94.31	94.56	562485
2023-05-09	93.75	95.85	93.57	94.76	586123
2023-05-10	95.63	95.63	94.16	95.38	224543
2023-05-11	94.63	94.69	93.82	94.53	352535
2023-05-12	94.94	95.22	93.79	94.87	292210
2023-05-15	95.24	95.76	94.64	94.83	307272
2023-05-16	94.77	94.97	92.44	92.56	285404
2023-05-17	93.26	95.28	92.48	95.25	305033
2023-05-18	94.69	95.17	93.52	94.69	366585
2023-05-19	95.38	95.58	94.26	94.53	375585
2023-05-22	94.81	95.42	93.62	93.77	415800
2023-05-23	93.55	94.30	91.10	92.01	625114
2023-05-24	91.33	91.33	88.36	89.18	671685
2023-05-25	89.35	91.30	88.34	90.47	454332
2023-05-26	90.70	91.27	90.13	91.10	415377
2023-05-30	91.78	91.81	90.03	90.09	369553
2023-05-31	90.02	90.81	88.91	89.88	613215
2023-06-01	89.85	91.66	89.12	91.51	324841
2023-06-02	92.71	94.35	91.95	93.63	413845
2023-06-05	92.99	93.32	91.77	91.89	408123
2023-06-06	92.03	92.66	91.59	92.13	362693
2023-06-07	92.26	94.67	92.26	94.17	344719
2023-06-08	93.85	94.10	92.31	93.25	244824
2023-06-09	93.01	93.48	92.46	92.94	232039
2023-06-12	92.77	93.76	92.48	93.31	219500
2023-06-13	93.75	94.92	93.53	94.70	315091
2023-06-14	95.00	96.80	94.92	95.88	669436
2023-06-15	94.14	95.77	93.12	95.71	567180
2023-06-16	96.17	96.61	95.63	96.50	757814
2023-06-20	96.17	96.17	94.67	94.99	485930
2023-06-21	94.51	94.99	93.30	94.58	412074
2023-06-22	94.29	94.72	92.50	93.26	332177
2023-06-23	92.42	93.27	92.20	92.41	678990
2023-06-26	92.37	95.05	92.26	94.79	440794
2023-06-27	94.53	97.19	94.38	96.97	329759
2023-06-28	96.82	97.72	96.09	97.13	307127
2023-06-29	96.98	98.99	96.98	98.81	249828
2023-06-30	99.51	99.76	98.22	99.25	600210
2023-07-03	99.20	100.39	98.91	98.93	233515
2023-07-05	98.51	99.60	97.85	99.13	256195
2023-07-06	98.05	98.17	96.76	97.66	271536
2023-07-07	97.26	99.35	97.26	99.03	172393
2023-07-10	98.93	100.11	98.93	99.95	223364
2023-07-11	100.51	101.12	99.95	101.03	239820
2023-07-12	102.03	102.51	101.16	101.49	327413
2023-07-13	102.03	102.03	100.84	101.03	316478
2023-07-14	100.67	101.60	99.69	101.57	279606
2023-07-17	101.40	102.49	101.00	102.20	243492
2023-07-18	102.45	103.44	102.11	103.31	294323
2023-07-19	103.54	104.25	101.96	102.30	451993
2023-07-20	102.38	102.86	101.42	102.54	287592
2023-07-21	102.96	102.96	100.60	100.77	417457
2023-07-24	100.76	101.04	97.12	97.75	852377
2023-07-25	97.39	98.14	96.87	97.69	494696
2023-07-26	97.69	98.97	97.58	97.84	273727
2023-07-27	97.88	98.02	96.19	96.55	307168
2023-07-28	97.26	98.75	96.96	98.42	280360
2023-07-31	98.30	100.09	98.30	98.70	357866
2023-08-01	98.46	98.94	97.58	98.89	367887
2023-08-02	97.98	98.39	95.65	96.41	704056
2023-08-03	90.00	93.10	87.70	91.70	1631243
2023-08-04	91.79	91.79	87.40	89.40	1341108
2023-08-07	89.06	90.50	88.43	90.22	591564
2023-08-08	89.00	89.54	87.53	89.46	536433
2023-08-09	89.46	90.09	88.75	89.40	441108
2023-08-10	89.61	90.99	89.38	89.93	367777
2023-08-11	89.50	90.56	89.36	90.01	372023
2023-08-14	89.64	89.83	88.41	89.00	282919
2023-08-15	88.38	89.13	87.76	87.84	339739
2023-08-16	87.72	88.40	86.84	86.90	249481
2023-08-17	86.88	87.04	85.38	85.55	296789
2023-08-18	85.01	87.35	85.01	87.18	384879
2023-08-21	87.33	87.69	86.18	87.65	414915
2023-08-22	88.00	88.83	87.49	88.50	353868
2023-08-23	88.64	90.52	88.61	90.31	420573
2023-08-24	90.31	91.10	88.55	88.98	463081
2023-08-25	89.20	89.96	88.79	89.27	300731
2023-08-28	89.50	90.65	89.35	90.28	317897
2023-08-29	90.10	91.65	90.05	91.58	240780
2023-08-30	91.71	91.79	91.27	91.33	347750
2023-08-31	91.38	91.74	90.89	91.22	307362
2023-09-01	91.97	92.09	90.96	91.48	229963
2023-09-05	90.78	91.06	88.85	89.60	438941
2023-09-06	89.84	90.07	89.05	89.64	269563
2023-09-07	89.07	89.70	87.27	87.43	542764
2023-09-08	87.23	87.42	86.30	86.47	567690
2023-09-11	87.15	87.15	87.15	87.15	56497
2023-09-12	86.71	87.23	85.57	86.81	299738
2023-09-13	86.85	87.12	85.31	85.74	330279
2023-09-14	86.41	87.76	86.41	87.75	304531
2023-09-15	86.47	86.48	85.10	85.50	1122689
2023-09-18	85.60	86.06	84.26	84.49	492870
2023-09-19	84.49	84.87	83.85	84.58	452064
2023-09-20	85.03	85.70	84.68	84.71	308067
2023-09-21	83.90	84.97	83.54	83.93	431731
2023-09-22	84.02	84.79	83.80	84.24	471265
2023-09-25	83.98	85.20	83.85	84.93	414383
2023-09-26	84.27	84.30	82.50	82.80	372077
2023-09-27	83.25	83.31	81.61	81.92	490684
2023-09-28	82.45	82.91	82.06	82.43	351758
2023-09-29	83.33	84.48	83.14	83.47	516019
2023-10-02	83.04	83.29	80.65	80.77	401090
2023-10-03	80.50	80.71	78.60	79.82	715905
2023-10-04	80.03	80.58	79.32	80.51	294044
2023-10-05	80.75	80.75	78.43	78.53	1060552
2023-10-06	78.00	79.50	77.21	78.85	491110
2023-10-09	78.12	79.91	77.79	79.29	363704
2023-10-10	79.46	81.33	79.17	81.32	510921
2023-10-11	81.89	82.58	81.39	82.35	382083
2023-10-12	82.27	82.58	80.59	81.12	246022
2023-10-13	81.41	81.91	80.63	81.35	321821
2023-10-16	82.40	85.23	82.40	84.94	659225
2023-10-17	84.41	86.93	84.32	85.52	786008
2023-10-18	84.68	85.15	83.49	83.69	465538
2023-10-19	83.30	84.74	82.60	82.88	533672
2023-10-20	83.03	83.17	80.57	80.67	626976
2023-10-23	80.25	82.78	80.12	81.81	536270
2023-10-24	82.21	83.71	81.81	83.01	737622
2023-10-25	82.36	82.71	80.00	80.98	425924
2023-10-26	81.11	81.97	80.65	81.44	306180
2023-10-27	81.55	81.84	79.94	80.37	369659
2023-10-30	81.05	81.99	80.34	81.28	410615
2023-10-31	81.65	82.67	81.59	82.27	600139
2023-11-01	82.22	83.10	80.59	81.99	692466
2023-11-02	86.27	93.09	85.82	92.17	2007089
2023-11-03	93.50	96.18	92.73	95.00	1139345
2023-11-06	94.72	95.21	93.09	94.42	567271
2023-11-07	94.66	94.66	93.19	94.31	627724
2023-11-08	94.20	94.49	92.86	92.98	418081
2023-11-09	93.40	93.43	91.51	91.98	435088
2023-11-10	92.65	93.00	91.30	92.96	251578
2023-11-13	92.17	92.67	91.20	92.07	426357
2023-11-14	94.84	97.03	94.71	96.47	632997
2023-11-15	96.26	97.70	95.81	96.15	544375
2023-11-16	95.93	97.18	95.83	96.61	328854
2023-11-17	97.39	98.62	97.37	98.06	735484
2023-11-20	97.97	99.56	97.53	99.51	384354
2023-11-21	98.97	99.64	97.21	97.45	411901
2023-11-22	98.43	98.71	97.52	98.24	177318
2023-11-24	98.50	98.50	97.79	98.50	88420
2023-11-27	97.80	99.34	97.54	98.81	353015
2023-11-28	98.59	99.14	97.99	99.06	460124
2023-11-29	99.98	101.10	99.84	100.04	470582
2023-11-30	100.04	101.52	99.54	101.29	408208
2023-12-01	101.10	104.30	100.69	104.22	564469
2023-12-04	103.81	105.13	103.81	104.74	519647
2023-12-05	104.22	104.62	103.14	104.09	430741
2023-12-06	104.87	105.99	103.94	104.06	445520
2023-12-07	104.03	104.64	103.48	103.68	252462
2023-12-08	103.31	105.17	103.09	105.02	493980
2023-12-11	105.00	105.46	104.58	104.70	297543
2023-12-12	104.70	105.03	103.51	104.56	277724
2023-12-13	104.57	108.68	103.65	107.62	750245
2023-12-14	108.77	112.34	108.77	111.14	1237184
2023-12-15	109.53	110.51	106.70	107.43	1708897
2023-12-18	108.09	108.09	106.89	107.08	290168
2023-12-19	107.94	108.69	107.75	108.03	665220
2023-12-20	107.73	108.85	106.14	106.17	346372
2023-12-21	106.94	107.52	105.76	106.42	335826
2023-12-22	106.77	107.66	105.75	106.32	242442
2023-12-26	106.19	107.30	105.77	106.76	291863
2023-12-27	107.04	108.06	106.80	107.08	218894
2023-12-28	106.33	107.76	106.33	107.62	189018
2023-12-29	107.21	107.65	105.84	106.28	271488
2024-01-02	105.27	108.35	105.00	106.55	381927
2024-01-03	105.16	105.39	100.75	101.03	631278
2024-01-04	101.01	102.94	100.15	101.56	487229
2024-01-05	100.72	103.57	100.52	102.42	381569
2024-01-08	102.18	104.16	102.18	104.06	587328
2024-01-09	103.22	104.11	102.82	103.46	245879
2024-01-10	103.98	105.19	103.74	105.15	296813
2024-01-11	104.93	105.29	103.96	104.94	361688
2024-01-12	105.79	106.56	104.72	106.42	252544
2024-01-16	105.45	106.31	105.00	105.70	396059
2024-01-17	103.97	104.96	102.68	103.90	952357
2024-01-18	104.50	104.50	102.61	103.55	370739
2024-01-19	103.86	105.85	102.72	105.76	373010
2024-01-22	106.48	107.68	106.02	106.79	316331
2024-01-23	107.42	107.89	105.67	106.69	177826
2024-01-24	107.80	107.84	104.81	105.20	173205
2024-01-25	106.45	107.65	105.48	105.73	336847
2024-01-26	106.20	106.94	105.74	106.37	202180
2024-01-29	106.29	107.78	105.67	107.66	236500
2024-01-30	107.09	107.59	106.31	106.82	206539
2024-01-31	106.72	107.75	104.26	104.68	322573
2024-02-01	104.86	106.58	104.01	106.39	310944
2024-02-02	105.51	106.30	103.58	105.67	237990
2024-02-05	104.54	104.54	102.38	102.48	331847
2024-02-06	102.51	105.07	102.51	104.28	379347
2024-02-07	104.52	105.59	102.98	104.53	345411
2024-02-08	104.36	106.39	104.36	105.67	348087
2024-02-09	105.92	106.28	104.70	105.92	268459
2024-02-12	106.07	107.82	106.07	107.20	435251
2024-02-13	104.26	104.96	102.10	104.55	512444
2024-02-14	105.62	106.13	104.11	106.04	328215
2024-02-15	106.66	108.14	106.39	107.97	355031
2024-02-16	106.43	107.40	105.45	107.25	421304
2024-02-20	106.66	108.05	106.43	107.83	499411
2024-02-21	107.61	108.00	106.61	107.71	508797
2024-02-22	108.25	113.63	108.21	112.83	1005845
2024-02-23	115.95	117.62	108.86	110.08	963929
2024-02-26	109.07	110.07	107.22	109.53	560380
2024-02-27	110.38	110.48	108.44	109.43	272346
2024-02-28	108.35	110.53	108.23	108.59	430599
2024-02-29	109.12	111.14	108.30	110.55	545739
2024-03-01	110.25	111.94	109.67	111.37	449704
2024-03-04	111.56	116.26	111.49	116.02	782799
2024-03-05	115.03	117.44	114.43	117.13	742072
2024-03-06	117.94	119.57	117.45	117.55	921229
2024-03-07	117.88	120.94	117.71	120.58	861431
2024-03-08	121.31	121.99	117.82	118.16	455347
2024-03-11	117.57	118.25	116.60	116.77	331525
2024-03-12	116.77	117.50	116.15	117.29	363761
2024-03-13	117.37	118.74	117.08	117.43	368339
2024-03-14	116.13	116.62	114.28	116.45	517468
2024-03-15	115.95	117.79	115.95	116.09	808109
2024-03-18	115.60	117.10	115.60	116.18	297821
2024-03-19	115.63	116.78	115.46	116.07	400877
2024-03-20	115.70	116.66	115.14	116.24	342876
2024-03-21	116.76	118.61	116.02	118.07	443184
2024-03-22	118.16	118.34	116.03	116.57	354249
2024-03-25	116.57	117.52	116.29	117.03	215842
2024-03-26	117.20	117.84	116.02	116.21	399435
2024-03-27	117.48	119.31	117.02	118.73	457521
2024-03-28	118.59	120.02	118.34	119.41	339532
2024-04-01	119.21	119.21	115.93	116.09	386460
2024-04-02	115.14	115.59	113.98	115.26	333204
2024-04-03	114.58	115.76	114.58	115.59	247577
2024-04-04	116.78	117.00	114.24	114.59	291904
2024-04-05	114.59	115.71	114.07	115.03	267238
2024-04-08	115.92	115.92	114.65	115.29	248655
2024-04-09	115.73	116.32	114.53	116.05	340703
2024-04-10	114.18	114.37	111.01	112.28	425903
2024-04-11	113.04	114.80	112.22	113.45	315388
2024-04-12	112.59	112.89	110.94	111.67	268729
2024-04-15	113.01	113.52	109.75	111.20	315150
2024-04-16	110.64	112.27	108.80	111.28	349083
2024-04-17	111.99	112.35	110.54	110.64	295516
2024-04-18	110.81	111.55	110.00	110.72	243757
2024-04-19	110.72	111.69	110.10	111.44	290850
2024-04-22	111.87	114.40	110.95	113.71	394129
2024-04-23	113.72	115.89	113.72	114.64	235146
2024-04-24	114.09	115.19	113.51	114.06	222805
2024-04-25	113.20	113.63	111.64	112.81	331701
2024-04-26	113.50	114.61	113.44	114.37	188581
2024-04-29	115.37	116.32	115.13	115.39	203468
2024-04-30	115.02	117.47	115.02	115.85	557296
2024-05-01	115.93	120.09	115.28	117.50	876397
2024-05-02	117.93	119.88	114.76	118.68	1192825
2024-05-03	119.44	120.00	114.46	115.08	641317
2024-05-06	116.36	117.16	115.51	116.72	459847
2024-05-07	116.65	118.65	115.92	117.51	591043
2024-05-08	116.93	117.09	115.53	116.96	291386
2024-05-09	117.51	120.01	117.10	119.49	291261
2024-05-10	119.94	120.67	118.77	119.84	319289
2024-05-13	120.49	120.61	118.76	119.22	339829
2024-05-14	119.27	120.08	118.50	119.53	318089
2024-05-15	121.21	122.22	120.21	121.82	417084
2024-05-16	122.02	122.10	120.20	120.22	289967
2024-05-17	120.19	120.43	118.73	119.91	232611
2024-05-20	119.91	120.87	118.71	120.75	309422
2024-05-21	120.67	120.84	119.40	120.74	321272
2024-05-22	119.91	120.38	118.86	119.61	410502
2024-05-23	119.65	120.68	117.97	118.68	571152
2024-05-24	119.39	119.97	118.32	119.86	285814
2024-05-28	119.81	119.96	117.98	118.43	288521
2024-05-29	117.59	117.59	114.91	115.15	562245
2024-05-30	115.69	117.34	115.44	116.78	384984
2024-05-31	117.60	118.20	116.09	118.11	406813
2024-06-03	118.63	118.63	116.29	117.13	296293
2024-06-04	116.62	117.47	116.62	117.09	268188
2024-06-05	117.25	117.25	116.18	116.85	230064
2024-06-06	116.58	117.16	115.63	116.85	188934
2024-06-07	115.62	117.08	115.26	116.85	224873
2024-06-10	115.95	117.94	115.91	117.49	353815
2024-06-11	117.04	117.36	115.49	117.11	302045
2024-06-12	119.61	121.50	117.02	117.35	338329
2024-06-13	117.30	117.36	115.58	116.02	270068
2024-06-14	115.18	115.40	113.72	114.61	298586
2024-06-17	113.31	114.81	112.90	114.35	334545
2024-06-18	114.35	115.69	114.28	114.69	253007
2024-06-20	114.34	115.27	114.00	114.99	328859
2024-06-21	114.76	117.40	114.02	117.31	990575
2024-06-24	117.36	119.75	116.72	117.90	399999
2024-06-25	117.90	118.39	116.18	117.78	350354
2024-06-26	117.34	117.68	116.18	116.98	341289
2024-06-27	116.81	118.81	116.32	118.74	357621
2024-06-28	119.50	120.24	118.03	119.53	1377073
2024-07-01	118.92	118.92	116.73	117.98	353429
2024-07-02	118.17	119.03	117.84	118.57	247856
2024-07-03	118.65	119.26	118.09	118.71	128301
2024-07-05	118.85	118.94	117.15	118.53	240041
2024-07-08	118.84	119.39	118.08	118.82	266152
2024-07-09	118.91	119.18	117.90	118.53	304652
2024-07-10	118.91	119.55	116.86	117.57	454571
2024-07-11	117.31	119.75	117.29	117.53	549007
2024-07-12	118.32	118.63	116.87	117.50	495323
2024-07-15	117.88	118.14	117.06	117.70	392730
2024-07-16	119.39	120.71	118.31	120.38	749575
2024-07-17	119.79	120.80	118.24	118.66	349980
2024-07-18	118.11	123.25	118.11	120.52	575794
2024-07-19	120.49	121.20	118.73	119.90	352988
2024-07-22	120.36	121.33	119.68	121.29	277373
2024-07-23	120.90	121.84	120.56	121.42	206543
2024-07-24	121.15	121.33	117.53	118.14	380460
2024-07-25	117.72	119.36	117.20	117.84	464197
2024-07-26	118.99	120.87	118.68	120.47	216433
2024-07-29	120.41	120.62	119.36	119.79	341416
2024-07-30	120.30	120.67	118.61	119.75	595397
2024-07-31	120.56	121.94	119.79	119.86	466857
2024-08-01	120.33	121.21	117.86	119.00	434823
2024-08-02	117.89	118.02	114.97	115.56	889557
2024-08-05	111.47	113.76	109.71	110.90	734648
2024-08-06	110.90	114.33	110.86	112.61	484054
2024-08-07	114.82	116.77	113.59	114.06	647276
2024-08-08	117.69	118.46	113.02	116.62	676969
2024-08-09	117.66	117.66	114.32	115.45	469974
2024-08-12	115.25	116.59	114.26	116.37	397823
2024-08-13	117.34	117.93	116.80	117.80	364733
2024-08-14	117.73	119.47	116.48	118.13	370790
2024-08-15	118.83	119.99	118.04	119.01	404068
2024-08-16	118.98	119.51	118.09	119.20	299400
2024-08-19	119.01	119.97	118.94	119.70	305414
2024-08-20	119.78	119.95	118.56	118.82	231026
2024-08-21	119.19	119.33	118.11	119.31	257411
2024-08-22	119.53	119.71	118.70	119.31	252845
2024-08-23	119.74	122.63	119.43	122.19	249411
2024-08-26	122.61	123.76	121.99	122.42	233610
2024-08-27	121.73	123.46	121.62	122.79	500868
2024-08-28	123.77	123.80	122.33	122.63	326872
2024-08-29	122.72	124.25	121.63	124.01	293064
2024-08-30	124.33	125.89	123.65	125.78	451479
2024-09-03	125.48	126.42	123.68	124.41	296586
2024-09-04	124.31	126.54	124.31	125.75	602094
2024-09-05	125.91	126.80	123.87	124.37	223363
2024-09-06	124.37	124.76	121.71	122.63	291217
2024-09-09	123.26	123.89	122.18	122.74	424548
2024-09-10	122.78	123.78	122.33	123.04	496139
2024-09-11	122.33	124.60	121.05	124.57	255946
2024-09-12	124.69	127.82	124.38	127.48	504255
2024-09-13	127.86	129.51	127.74	129.44	375799
2024-09-16	129.82	131.61	128.96	131.13	392880
2024-09-17	131.60	132.21	128.47	129.86	508168
2024-09-18	128.78	132.18	128.20	130.95	543979
2024-09-19	131.56	132.35	130.54	131.60	670730
2024-09-20	132.17	134.09	130.81	133.54	1205820
2024-09-23	134.37	137.40	133.98	135.23	582406
2024-09-24	134.98	136.69	134.39	135.58	399375
2024-09-25	135.86	135.86	131.67	132.70	483816
2024-09-26	133.89	133.89	131.08	132.50	519701
2024-09-27	133.10	135.07	132.24	133.27	395104
2024-09-30	132.78	134.07	132.47	133.60	390372
2024-10-01	133.31	133.42	131.05	131.79	252264
2024-10-02	131.10	131.64	130.21	131.50	275487
2024-10-03	131.31	131.60	130.01	131.30	314550
2024-10-04	131.56	133.24	130.77	132.61	287342
2024-10-07	132.00	132.40	130.95	132.17	292568
2024-10-08	132.79	133.38	131.94	132.93	253004
2024-10-09	132.59	133.50	131.46	131.92	353820
2024-10-10	131.56	132.04	130.39	131.45	311800
2024-10-11	132.09	133.82	132.09	133.74	296994
2024-10-14	133.79	136.66	133.01	136.24	319264
2024-10-15	136.75	138.86	136.54	138.11	282088
2024-10-16	138.77	139.88	136.45	136.59	337357
2024-10-17	136.80	136.99	135.26	135.96	264758
2024-10-18	135.77	136.89	135.25	136.15	286321
2024-10-21	136.08	136.99	135.41	136.10	222984
2024-10-22	135.70	136.80	135.16	135.89	230269
2024-10-23	135.47	137.47	135.39	135.82	185308
2024-10-24	135.80	136.62	135.24	135.75	234041
2024-10-25	136.80	136.80	134.47	134.69	192297
2024-10-28	135.84	136.86	134.80	134.84	270341
2024-10-29	134.43	134.93	133.46	134.66	249018
2024-10-30	134.55	137.30	133.88	134.03	260044
2024-10-31	133.46	134.26	131.90	132.00	328796
2024-11-01	132.20	132.81	130.98	131.25	313931
2024-11-04	131.20	132.87	130.61	131.93	366859
2024-11-05	131.71	133.36	130.82	132.25	423048
2024-11-06	135.57	135.86	130.41	132.14	663819
2024-11-07	133.50	136.89	132.64	134.99	670210
2024-11-08	128.31	130.76	126.58	128.58	1099084
2024-11-11	127.63	131.04	126.83	130.04	673874
2024-11-12	129.49	129.80	126.70	128.94	889754
2024-11-13	129.24	130.90	128.13	128.25	432827
2024-11-14	127.65	128.16	126.61	127.15	412340
2024-11-15	127.92	128.13	125.17	126.35	630633
2024-11-18	126.36	128.12	125.99	127.58	763388
2024-11-19	126.92	128.05	126.37	127.68	393308
2024-11-20	127.24	128.06	126.55	127.54	239145
2024-11-21	128.32	129.54	127.81	129.27	238172
2024-11-22	129.68	130.71	129.30	130.35	287075
2024-11-25	131.31	133.94	130.99	133.42	586627
2024-11-26	133.29	134.14	131.98	133.08	826519
2024-11-27	133.80	134.72	133.07	133.62	530721
2024-11-29	134.56	135.91	133.86	134.02	242408
2024-12-02	134.00	134.00	132.86	133.64	404909
2024-12-03	133.20	133.32	131.58	132.12	401942
2024-12-04	132.49	133.35	130.82	132.54	257131
2024-12-05	132.32	132.90	131.35	131.51	346955
2024-12-06	132.42	132.50	130.12	131.22	281515
2024-12-09	132.38	133.80	130.85	131.60	355936
2024-12-10	131.61	131.61	128.83	129.42	370501
2024-12-11	130.10	131.14	129.43	129.65	491062
2024-12-12	129.72	130.11	128.73	128.96	378070
2024-12-13	129.01	129.76	128.15	129.00	311307
2024-12-16	128.77	130.64	128.44	129.89	358997
2024-12-17	129.80	129.86	128.00	128.49	501182
2024-12-18	127.07	127.72	121.67	121.97	819398
2024-12-19	122.21	123.84	121.99	122.29	696588
2024-12-20	122.32	124.65	122.11	122.99	1418901
2024-12-23	122.99	123.68	121.72	123.50	496850
2024-12-24	123.02	123.81	122.27	123.44	274872
2024-12-26	122.72	123.69	122.08	123.02	333488
2024-12-27	122.65	123.37	121.57	121.92	376261
2024-12-30	121.12	121.82	119.95	121.37	333149
2024-12-31	121.70	122.27	120.20	121.74	389493
2025-01-02	121.90	122.94	120.61	121.02	386361
2025-01-03	121.02	122.21	120.86	121.66	376142
2025-01-06	121.39	122.37	120.75	121.76	433683
2025-01-07	122.26	122.47	119.46	119.91	947525
2025-01-08	119.78	120.94	117.77	120.19	471471
2025-01-10	118.40	119.07	117.59	118.64	280523
2025-01-13	118.71	120.06	118.02	119.61	318580
2025-01-14	120.23	121.51	119.14	119.41	551984
2025-01-15	121.68	121.74	118.96	119.51	604208
2025-01-16	119.77	121.85	119.44	121.65	523929
2025-01-17	122.57	125.36	121.54	125.25	610163
2025-01-21	125.54	128.98	125.54	127.82	527675
2025-01-22	127.48	127.48	125.27	126.10	435149
2025-01-23	125.99	126.47	124.50	126.39	429992
2025-01-24	126.20	128.35	125.76	128.10	492395
2025-01-27	127.87	129.50	126.79	128.19	362830
2025-01-28	127.93	128.70	125.35	126.41	254939
2025-01-29	126.86	126.86	124.31	125.55	399384
2025-01-30	127.02	127.30	125.12	126.79	385382
2025-01-31	126.86	127.52	125.62	126.42	385223
2025-02-03	124.40	126.55	122.93	125.00	307987
2025-02-04	124.34	125.36	123.77	125.10	274000
2025-02-05	126.08	126.65	124.71	126.35	245712
2025-02-06	126.99	127.73	125.57	126.55	227634
2025-02-07	126.68	128.03	126.20	127.73	374767
2025-02-10	128.16	128.43	126.84	128.18	346096
2025-02-11	127.61	128.33	126.38	126.75	347748
2025-02-12	124.91	125.94	123.98	124.92	617068
2025-02-13	125.47	128.58	125.47	128.49	316467
2025-02-14	129.00	130.99	128.93	130.04	449683
2025-02-18	130.04	132.98	130.04	132.90	1052561
2025-02-19	132.31	133.01	130.33	132.00	1132562
2025-02-20	124.01	126.75	119.20	122.31	1640619
2025-02-21	122.79	123.25	120.94	121.91	736914
2025-02-24	122.26	124.37	121.90	123.65	742469
2025-02-25	123.76	125.66	123.76	125.43	569289
2025-02-26	125.58	126.34	121.92	122.59	593776
2025-02-27	122.87	124.28	122.07	122.16	304566
2025-02-28	122.07	124.31	121.59	124.23	570128
2025-03-03	124.24	125.84	123.57	124.41	486150
2025-03-04	123.89	124.38	119.89	121.97	682276
2025-03-05	121.70	124.79	121.70	124.51	724421
2025-03-06	123.65	124.06	121.12	123.26	534543
2025-03-07	123.15	125.81	122.97	125.28	430267
2025-03-10	124.81	127.44	120.72	122.40	658973
2025-03-11	122.10	123.59	116.74	116.76	814544
2025-03-12	117.00	117.00	113.22	114.26	790639
2025-03-13	113.78	115.00	110.48	110.65	962352
2025-03-14	110.18	111.92	109.88	111.54	1214775
2025-03-17	111.27	113.71	111.27	113.57	689304
2025-03-18	113.00	114.89	112.84	114.47	890762
2025-03-19	114.24	115.35	113.92	114.75	467417
2025-03-20	114.94	114.94	111.93	112.15	957555
2025-03-21	111.53	112.53	109.53	111.19	1209720
2025-03-24	112.60	114.92	112.35	112.86	572059
2025-03-25	112.51	113.91	111.13	112.79	873453
2025-03-26	112.79	114.32	112.12	113.98	500188
2025-03-27	114.06	115.46	112.06	112.55	486072
2025-03-28	113.04	113.50	111.44	112.46	391482
2025-03-31	113.30	114.49	112.00	113.78	467314
2025-04-01	113.24	114.25	111.31	113.36	488603
2025-04-02	112.49	116.68	112.49	115.95	644879
2025-04-03	113.42	115.29	109.25	109.45	1192765
2025-04-04	107.17	108.96	102.95	105.03	1191834
2025-04-07	101.83	108.27	100.00	104.88	1692196
2025-04-08	107.53	108.90	101.00	102.35	1223804
2025-04-09	101.11	114.40	99.84	113.68	1574148
2025-04-10	111.17	113.28	107.90	109.68	1351798
2025-04-11	110.00	113.35	108.40	113.01	996193
2025-04-14	113.49	114.04	110.83	111.17	991852
2025-04-15	111.23	112.34	108.77	109.36	810107
2025-04-16	109.47	111.22	106.07	107.03	776399
2025-04-17	107.78	110.12	107.78	108.99	608735
2025-04-21	107.94	108.56	105.78	107.61	509247
2025-04-22	109.16	110.95	109.01	110.48	515595
2025-04-23	111.77	114.28	110.15	110.75	425490
2025-04-24	110.70	113.47	110.10	112.23	698498
2025-04-25	112.33	113.17	110.78	112.12	535327
2025-04-28	112.59	114.12	112.43	113.80	515616
2025-04-29	113.58	115.07	113.12	114.53	488101
2025-04-30	113.46	114.11	111.64	113.81	727135
2025-05-01	115.00	116.46	113.89	114.00	951027
2025-05-02	114.92	116.84	114.66	115.93	815360
2025-05-05	114.91	116.93	114.86	116.20	464915
2025-05-06	115.00	116.34	114.74	116.05	694128
2025-05-07	116.08	118.88	115.62	118.41	1538813
2025-05-08	114.93	116.75	112.00	115.27	1272412
2025-05-09	114.82	115.63	113.89	114.84	936623
2025-05-12	117.51	119.38	116.21	118.60	645458
2025-05-13	118.69	119.63	117.27	118.89	630612
2025-05-14	117.67	118.25	115.47	115.74	753103
2025-05-15	115.69	117.82	115.52	116.87	487645
2025-05-16	117.75	120.07	116.84	119.87	811504
2025-05-19	117.60	119.93	117.00	119.21	537872
2025-05-20	118.38	119.99	118.31	118.57	539488
2025-05-21	117.14	118.21	114.63	114.91	427787
2025-05-22	115.00	115.40	113.88	114.65	459148
2025-05-23	113.40	115.84	113.05	115.31	496838
2025-05-27	117.06	119.23	116.36	118.51	622738
2025-05-28	118.34	119.00	117.38	118.23	361649
2025-05-29	119.90	120.16	117.82	119.68	453832
2025-05-30	119.81	121.35	119.68	120.54	878196
2025-06-02	119.64	120.51	118.00	120.40	506821
2025-06-03	120.46	121.50	119.83	121.30	408906
2025-06-04	121.11	121.64	120.61	121.30	359033
2025-06-05	121.49	122.59	119.94	120.10	411364
2025-06-06	121.52	121.92	119.95	121.03	385721
2025-06-09	121.37	121.47	120.09	120.70	391054
2025-06-10	120.87	122.09	120.48	121.67	301755
2025-06-11	121.71	122.67	120.87	121.67	339123
2025-06-12	121.26	121.86	120.71	121.45	276924
2025-06-13	120.18	120.72	117.89	119.26	359057
2025-06-16	118.71	120.35	118.00	119.43	388844
2025-06-17	118.93	120.00	118.45	119.53	542216
2025-06-18	118.89	120.94	118.89	119.79	490492
2025-06-20	119.48	120.96	118.60	120.09	981438
2025-06-23	119.83	121.06	118.07	120.92	573048
2025-06-24	120.92	122.23	120.10	121.60	410295
2025-06-25	121.33	121.48	118.95	119.26	515794
2025-06-26	119.45	121.25	118.23	121.17	409587
2025-06-27	121.76	122.63	120.16	120.85	2252226
2025-06-30	120.86	121.48	119.36	121.36	507289
2025-07-01	121.02	124.55	120.73	123.13	514697
2025-07-02	123.13	124.71	122.17	124.33	395633
2025-07-03	124.90	125.22	123.31	124.23	334535
2025-07-07	123.85	125.28	121.89	122.08	504432
2025-07-08	126.09	129.78	122.08	123.58	584396
2025-07-09	123.74	126.40	122.29	124.48	469286
2025-07-10	124.84	125.74	124.00	125.31	602575
2025-07-11	125.26	125.98	124.17	125.67	327421
2025-07-14	125.53	126.48	125.20	126.00	290998
2025-07-15	125.75	126.51	123.51	123.54	323117
2025-07-16	123.70	125.80	123.07	125.11	350798
2025-07-17	124.91	126.40	124.45	125.51	324107
2025-07-18	126.22	126.22	124.56	124.93	419744
2025-07-21	125.18	125.66	123.93	124.04	258975
2025-07-22	124.04	125.67	123.90	125.17	425182
2025-07-23	125.19	127.71	125.04	126.26	359502
2025-07-24	126.17	127.00	124.91	124.98	306859
2025-07-25	125.90	125.90	123.24	125.42	252823
2025-07-28	124.93	125.26	124.22	124.61	318299
2025-07-29	125.67	125.67	124.00	124.56	324529
2025-07-30	124.85	125.53	122.04	122.91	501894
2025-07-31	122.32	123.14	121.85	122.25	660099
2025-08-01	122.35	122.53	119.93	120.91	868676
2025-08-04	121.95	123.76	121.23	123.71	382430
2025-08-05	123.77	125.69	123.69	125.59	433321
2025-08-06	126.00	126.00	123.88	124.56	611781
2025-08-07	124.84	125.91	124.15	124.75	987093
2025-08-08	120.00	120.33	114.75	115.50	2301778
2025-08-11	114.78	116.31	113.66	114.98	829674
2025-08-12	115.67	117.55	115.24	117.30	547154
2025-08-13	117.49	121.65	116.79	121.50	833348
2025-08-14	120.91	122.00	120.13	121.22	710788
2025-08-15	124.00	125.79	122.50	123.27	1583353
2025-08-18	123.48	124.14	121.13	121.38	1044767
2025-08-19	122.02	123.09	119.12	120.55	725743
2025-08-20	120.73	123.00	120.71	122.61	726806
2025-08-21	121.78	122.76	121.04	122.42	478875
2025-08-22	122.77	127.25	122.71	126.78	824894
2025-08-25	126.38	126.55	124.98	125.60	415352
2025-08-26	125.54	126.42	124.85	125.29	562828
2025-08-27	125.27	128.23	125.27	127.55	857706
2025-08-28	127.69	127.77	124.73	126.13	421540
2025-08-29	126.07	127.35	125.44	127.25	497507
2025-09-02	126.89	126.89	124.92	125.06	505436
2025-09-03	125.08	126.41	125.05	126.28	301839
2025-09-04	126.82	128.01	126.04	128.01	359334
2025-09-05	128.59	129.84	127.40	128.00	338670
2025-09-08	127.35	128.28	125.40	128.25	488981
2025-09-09	128.09	128.83	126.90	127.94	1229833
2025-09-10	127.01	128.51	126.05	126.60	429582
2025-09-11	126.51	128.88	126.28	128.82	706831
2025-09-12	128.23	128.52	127.21	127.60	298934
2025-09-15	128.00	128.06	126.67	127.74	450059
2025-09-16	127.99	128.00	125.75	126.36	941665
2025-09-17	126.47	128.54	125.86	126.61	444723
2025-09-18	126.96	127.10	124.75	125.32	489630
2025-09-19	124.18	124.26	123.00	123.75	999967
2025-09-22	123.70	124.61	122.99	124.23	313764
2025-09-23	124.00	125.01	123.19	124.33	338642
2025-09-24	124.01	124.01	122.60	123.02	546487
2025-09-25	122.54	123.13	120.52	120.60	588464

Explore More About LAMR

Coins representing dividend payouts and trends

LAMR Dividend History

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

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

LAMR Stock Split History

Discover Lamar Advertising Co's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

LAMR Historical Prices

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

Web Analytics