MMS Historical Prices

Summary

Key Stock Metrics

63.77

(February 28, 2025)

52-Week Low

93.97

(July 31, 2024)

52-Week High

96.05

(April 20, 2021)

All-Time High

69.99

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-06-13	19.25	19.75	18.00	18.00	4020600
1997-06-16	18.25	18.38	18.00	18.00	356000
1997-06-17	18.00	18.13	17.63	18.13	470400
1997-06-18	18.00	18.13	17.63	18.00	159200
1997-06-19	17.75	17.75	17.25	17.38	231900
1997-06-20	17.63	18.13	17.50	18.13	149500
1997-06-23	18.00	18.00	17.63	17.63	73400
1997-06-24	17.75	17.75	17.38	17.38	46000
1997-06-25	17.50	17.88	17.38	17.75	132800
1997-06-26	17.75	17.88	17.50	17.63	29600
1997-06-27	17.63	17.88	17.50	17.88	97100
1997-06-30	17.63	18.00	17.00	17.88	113900
1997-07-01	17.88	18.56	17.88	18.38	29400
1997-07-02	18.63	19.25	18.63	19.25	144200
1997-07-03	19.13	19.13	19.00	19.13	125000
1997-07-07	19.13	19.25	19.06	19.13	43600
1997-07-08	19.50	19.75	19.50	19.63	98000
1997-07-09	19.88	20.63	19.88	20.63	117500
1997-07-10	20.75	23.25	20.75	22.00	231400
1997-07-11	22.00	22.00	21.50	21.50	35200
1997-07-14	21.75	22.00	21.63	22.00	147400
1997-07-15	22.00	22.50	22.00	22.38	31100
1997-07-16	22.56	22.63	22.25	22.50	193400
1997-07-17	22.63	23.75	22.50	23.50	139200
1997-07-18	23.25	23.25	22.88	23.13	45100
1997-07-21	23.13	23.25	23.00	23.13	33200
1997-07-22	23.06	23.06	22.81	22.94	65600
1997-07-23	22.88	24.50	22.81	24.00	63000
1997-07-24	24.25	24.38	24.06	24.06	24000
1997-07-25	24.06	24.19	23.75	24.19	12400
1997-07-28	24.25	24.25	23.75	23.75	3600
1997-07-29	23.63	23.63	23.38	23.38	2100
1997-07-30	23.25	23.31	22.94	22.94	6800
1997-07-31	22.88	23.13	22.63	23.13	108100
1997-08-01	23.25	23.25	22.75	23.13	40000
1997-08-04	23.00	23.38	23.00	23.38	19700
1997-08-05	23.44	23.63	23.38	23.63	5500
1997-08-06	23.75	24.25	23.75	24.25	69400
1997-08-07	24.00	24.00	23.44	23.75	70400
1997-08-08	23.63	23.63	22.75	23.25	29200
1997-08-11	23.19	23.25	23.13	23.13	3100
1997-08-12	23.25	23.25	23.00	23.00	7300
1997-08-13	23.00	23.00	22.63	22.63	3900
1997-08-14	22.56	22.56	22.38	22.38	21800
1997-08-15	22.31	22.31	21.50	21.50	14900
1997-08-18	21.75	22.00	20.25	21.00	52500
1997-08-19	20.88	20.88	20.63	20.75	34100
1997-08-20	20.75	20.88	20.75	20.75	8200
1997-08-21	20.75	21.50	20.69	21.50	38000
1997-08-22	21.50	22.13	21.50	21.88	84900
1997-08-25	22.00	22.38	22.00	22.38	11500
1997-08-26	22.25	23.00	22.25	22.94	17700
1997-08-27	23.00	23.13	22.88	23.13	11800
1997-08-28	23.00	23.00	22.75	22.94	5000
1997-08-29	23.00	23.00	22.88	22.88	4400
1997-09-02	23.00	23.00	23.00	23.00	700
1997-09-03	22.88	23.50	22.88	23.50	8200
1997-09-04	23.38	23.56	23.38	23.56	2800
1997-09-05	23.69	23.75	23.56	23.69	4200
1997-09-08	24.00	25.50	24.00	25.25	33400
1997-09-09	25.13	26.25	25.00	26.25	66300
1997-09-10	26.25	26.69	26.00	26.69	18300
1997-09-11	26.81	26.81	26.13	26.25	15500
1997-09-12	26.25	28.00	26.25	27.94	50000
1997-09-15	28.06	28.06	27.13	27.25	106300
1997-09-16	27.25	27.25	26.63	26.63	9900
1997-09-17	27.00	27.13	26.88	27.00	30000
1997-09-18	27.13	27.31	27.00	27.25	76700
1997-09-19	27.13	27.88	27.13	27.88	27400
1997-09-22	28.25	29.13	28.25	29.13	20200
1997-09-23	29.38	30.50	29.38	30.50	27900
1997-09-24	30.50	32.88	30.50	32.44	76500
1997-09-25	31.00	31.25	30.44	30.94	106900
1997-09-26	30.94	30.94	29.25	29.25	65900
1997-09-29	29.13	29.25	28.63	28.94	27700
1997-09-30	28.94	29.00	28.88	28.94	112900
1997-10-01	29.00	29.00	27.50	27.50	74600
1997-10-02	27.44	28.25	27.44	28.25	17500
1997-10-03	28.38	29.00	28.38	29.00	43400
1997-10-06	29.13	29.69	29.13	29.69	69500
1997-10-07	29.63	30.38	29.63	30.38	102600
1997-10-08	30.31	30.38	30.25	30.31	12700
1997-10-09	30.19	30.19	29.88	29.88	36200
1997-10-10	29.75	30.19	29.75	30.19	2400
1997-10-13	30.44	30.50	30.44	30.44	900
1997-10-14	30.50	30.56	30.50	30.56	1200
1997-10-15	30.56	31.56	30.56	31.56	9800
1997-10-16	31.63	31.88	31.00	31.00	11600
1997-10-17	30.88	30.88	29.75	29.75	13600
1997-10-20	30.00	30.00	29.81	29.94	12300
1997-10-21	29.75	30.00	29.75	30.00	16500
1997-10-22	29.88	29.94	29.88	29.94	4400
1997-10-23	29.75	29.75	29.50	29.56	4200
1997-10-24	29.63	29.63	29.38	29.38	1600
1997-10-27	29.25	29.25	26.88	26.88	31100
1997-10-28	26.38	26.50	26.13	26.50	21500
1997-10-29	26.50	28.50	26.50	28.50	21500
1997-10-30	28.00	28.13	27.94	27.94	20600
1997-10-31	27.94	28.00	27.94	28.00	1100
1997-11-03	28.00	28.25	27.88	27.88	45800
1997-11-04	27.94	28.00	27.75	27.94	26000
1997-11-05	27.88	27.94	27.75	27.75	2300
1997-11-06	27.75	27.75	27.75	27.75	100
1997-11-07	27.50	27.56	27.50	27.56	13900
1997-11-10	27.44	27.50	27.38	27.44	2200
1997-11-11	27.00	27.00	25.88	26.00	46000
1997-11-12	25.88	27.25	25.88	27.00	24400
1997-11-13	27.06	27.13	26.50	26.75	14900
1997-11-14	26.88	26.88	26.63	26.63	28400
1997-11-17	27.00	27.00	26.88	27.00	54600
1997-11-18	26.94	26.94	26.75	26.81	166800
1997-11-19	26.81	26.81	26.50	26.69	27700
1997-11-20	26.69	26.69	26.00	26.25	8700
1997-11-21	26.75	26.94	26.13	26.25	49900
1997-11-24	26.00	26.00	25.63	25.88	9800
1997-11-25	25.38	25.38	23.50	24.00	73700
1997-11-26	23.88	24.00	23.69	23.88	13300
1997-11-28	24.00	24.25	24.00	24.13	5200
1997-12-01	23.88	23.88	22.56	23.50	46700
1997-12-02	23.63	23.69	23.44	23.44	7600
1997-12-03	23.69	24.38	23.69	24.31	220100
1997-12-04	24.44	24.44	24.19	24.19	9500
1997-12-05	24.13	24.75	24.13	24.69	37000
1997-12-08	24.50	24.56	24.38	24.50	95500
1997-12-09	24.50	24.50	24.25	24.25	29500
1997-12-10	24.13	24.13	23.81	23.81	1600
1997-12-11	23.81	23.81	23.38	23.38	18600
1997-12-12	23.13	23.13	22.50	22.63	17400
1997-12-15	22.63	22.63	22.56	22.56	1200
1997-12-16	22.75	24.00	22.25	24.00	35500
1997-12-17	24.19	24.50	24.13	24.25	10800
1997-12-18	24.25	24.38	24.00	24.38	21900
1997-12-19	24.13	24.13	23.75	23.75	5400
1997-12-22	23.75	23.75	23.75	23.75	5100
1997-12-23	23.50	23.50	23.13	23.13	3600
1997-12-24	23.13	23.13	23.13	23.13	400
1997-12-26	23.25	23.31	23.25	23.31	2000
1997-12-29	23.25	23.38	23.25	23.38	1000
1997-12-30	23.38	23.63	23.31	23.63	8100
1997-12-31	23.88	24.25	23.75	24.19	40400
1998-01-02	24.19	25.00	24.19	24.88	8400
1998-01-05	25.00	25.13	25.00	25.13	5400
1998-01-06	25.50	26.63	25.50	26.63	26500
1998-01-07	26.50	26.50	25.00	25.13	25400
1998-01-08	25.00	25.00	25.00	25.00	36300
1998-01-09	25.06	25.06	25.06	25.06	1000
1998-01-12	24.69	24.69	24.50	24.50	8200
1998-01-13	24.50	24.56	24.50	24.50	12200
1998-01-14	24.50	24.50	24.25	24.50	83300
1998-01-15	23.88	24.06	23.75	24.06	22200
1998-01-16	24.06	24.25	24.06	24.13	65400
1998-01-20	24.38	24.75	24.38	24.75	5000
1998-01-21	24.63	24.63	24.56	24.56	3700
1998-01-22	24.63	24.63	24.63	24.63	1200
1998-01-23	24.50	24.50	24.25	24.25	3500
1998-01-26	24.38	25.50	24.38	25.00	18500
1998-01-27	25.19	25.38	25.19	25.38	1600
1998-01-28	25.25	25.69	25.13	25.50	12100
1998-01-29	25.50	25.50	25.50	25.50	1900
1998-01-30	25.50	25.94	25.50	25.94	5800
1998-02-02	26.00	27.38	26.00	27.25	60100
1998-02-03	27.25	27.50	26.63	26.63	23600
1998-02-04	26.63	26.69	25.88	25.88	83700
1998-02-05	25.88	26.25	25.75	25.75	19500
1998-02-06	26.00	26.00	25.75	25.75	4700
1998-02-09	25.63	25.63	25.63	25.63	1500
1998-02-10	25.63	25.75	25.63	25.75	21900
1998-02-11	25.81	26.00	25.69	25.69	12600
1998-02-12	25.31	25.50	25.00	25.50	96300
1998-02-13	25.63	25.63	25.50	25.50	2600
1998-02-17	25.50	25.50	25.38	25.38	22400
1998-02-18	25.31	25.31	25.31	25.31	300
1998-02-19	25.31	25.31	25.25	25.31	16500
1998-02-20	25.19	25.38	25.06	25.06	7000
1998-02-23	24.94	25.13	24.94	25.13	3100
1998-02-24	25.19	25.19	25.00	25.00	4200
1998-02-25	25.00	25.13	24.75	25.00	9700
1998-02-26	25.06	25.06	24.63	24.63	2300
1998-02-27	24.63	24.63	24.50	24.50	8400
1998-03-02	24.50	24.50	23.50	23.50	6900
1998-03-03	23.50	23.50	23.00	23.00	33200
1998-03-04	23.50	25.00	23.50	24.75	236100
1998-03-05	24.75	25.81	24.75	25.63	21400
1998-03-06	25.75	26.00	25.75	26.00	11000
1998-03-09	26.13	27.00	26.13	27.00	34400
1998-03-10	27.00	28.31	27.00	27.50	56500
1998-03-11	27.69	27.75	26.63	26.81	28700
1998-03-12	26.63	26.69	26.50	26.50	26300
1998-03-13	26.75	27.25	26.75	27.13	15900
1998-03-16	27.50	28.50	27.50	28.50	41200
1998-03-17	28.50	28.63	28.25	28.50	11900
1998-03-18	28.38	29.13	28.38	29.00	30400
1998-03-19	29.25	29.63	29.19	29.63	77400
1998-03-20	29.50	30.94	29.50	30.69	13300
1998-03-23	30.56	30.56	30.00	30.00	26600
1998-03-24	30.13	30.19	30.00	30.00	5500
1998-03-25	30.50	30.88	30.50	30.88	9100
1998-03-26	30.94	31.00	30.44	30.44	12900
1998-03-27	30.38	30.38	30.00	30.00	4800
1998-03-30	30.00	30.06	29.88	29.88	3700
1998-03-31	30.00	30.00	29.88	29.94	3200
1998-04-01	30.06	30.06	29.69	29.69	5500
1998-04-02	29.50	29.63	29.13	29.63	8300
1998-04-03	29.50	29.50	29.06	29.19	10200
1998-04-06	29.38	29.56	29.38	29.38	8800
1998-04-07	29.13	29.19	29.00	29.19	56700
1998-04-08	29.06	29.13	28.63	28.63	20700
1998-04-09	28.50	28.50	28.25	28.25	3000
1998-04-13	28.25	28.25	27.88	28.00	3500
1998-04-14	28.13	28.50	28.13	28.38	6000
1998-04-15	28.63	29.44	28.63	29.44	9300
1998-04-16	28.88	29.13	28.88	29.13	7600
1998-04-17	29.25	29.31	29.25	29.25	5900
1998-04-20	29.31	29.50	29.25	29.50	2500
1998-04-21	29.38	29.75	29.25	29.50	6800
1998-04-22	29.44	29.50	29.25	29.25	1300
1998-04-23	29.38	29.38	29.13	29.19	800
1998-04-24	29.00	29.06	28.50	28.63	4900
1998-04-27	28.38	28.38	27.69	27.69	6400
1998-04-28	27.69	27.81	27.63	27.63	700
1998-04-29	27.63	27.88	27.63	27.88	2100
1998-04-30	28.00	32.00	28.00	31.50	91900
1998-05-01	31.25	32.56	30.00	30.00	68300
1998-05-04	30.19	30.25	29.25	29.25	33100
1998-05-05	29.38	29.69	29.38	29.69	28800
1998-05-06	29.81	29.81	29.69	29.75	3200
1998-05-07	29.63	29.63	29.50	29.50	2200
1998-05-08	29.38	29.38	28.44	28.50	26400
1998-05-11	28.38	28.50	28.38	28.38	9300
1998-05-12	28.31	28.31	27.81	27.81	23300
1998-05-13	27.63	27.63	27.13	27.13	9200
1998-05-14	27.00	27.13	26.88	27.13	6000
1998-05-15	27.13	27.13	27.06	27.06	500
1998-05-18	27.06	27.06	26.75	26.88	3900
1998-05-19	26.94	27.00	26.88	27.00	13000
1998-05-20	26.88	27.13	26.88	27.06	1900
1998-05-21	26.94	26.94	26.75	26.88	2400
1998-05-22	26.63	26.63	25.63	25.63	23800
1998-05-26	25.75	25.81	25.63	25.75	2500
1998-05-27	25.50	25.50	25.38	25.50	4600
1998-05-28	25.50	26.44	25.13	26.44	14300
1998-05-29	26.38	26.63	26.38	26.50	4200
1998-06-01	26.75	26.94	26.50	26.63	14500
1998-06-02	26.63	27.88	26.63	27.88	21800
1998-06-03	27.75	28.38	27.50	28.25	16000
1998-06-04	28.13	29.63	28.13	29.63	11400
1998-06-05	29.81	30.44	29.69	30.19	18200
1998-06-08	30.25	30.25	30.00	30.06	5900
1998-06-09	30.00	30.06	29.81	30.00	3700
1998-06-10	29.88	29.94	29.75	29.75	4100
1998-06-11	29.63	29.63	28.56	28.56	6600
1998-06-12	28.50	28.50	28.31	28.38	4200
1998-06-15	28.44	28.44	27.88	27.88	5900
1998-06-16	28.00	28.50	27.88	28.50	14400
1998-06-17	28.75	29.38	28.75	29.38	6200
1998-06-18	29.25	29.31	29.13	29.31	2100
1998-06-19	29.25	29.25	29.00	29.13	4800
1998-06-22	29.13	29.13	28.81	28.88	4000
1998-06-23	28.88	28.94	28.88	28.94	5500
1998-06-24	28.94	29.00	28.75	28.75	6200
1998-06-25	28.88	28.88	28.50	28.69	4500
1998-06-26	28.69	29.00	28.69	29.00	15600
1998-06-29	28.81	29.50	28.81	29.50	12700
1998-06-30	29.63	29.69	28.75	28.75	34200
1998-07-01	28.81	28.94	28.69	28.88	3000
1998-07-02	28.94	29.00	28.56	28.56	7300
1998-07-06	28.56	28.75	28.56	28.75	900
1998-07-07	28.75	28.88	28.75	28.88	900
1998-07-08	29.06	29.06	29.06	29.06	26900
1998-07-09	29.06	29.50	29.06	29.13	119900
1998-07-10	29.25	29.25	29.13	29.25	14100
1998-07-13	29.38	29.38	28.44	28.63	14800
1998-07-14	28.50	28.63	28.09	28.38	18100
1998-07-15	28.50	28.50	28.38	28.38	65900
1998-07-16	28.50	28.50	27.31	27.31	8400
1998-07-17	27.38	27.44	26.25	26.25	50500
1998-07-20	26.38	26.75	26.25	26.25	6700
1998-07-21	26.38	26.75	26.38	26.69	19300
1998-07-22	26.69	27.00	26.56	27.00	33400
1998-07-23	27.13	27.19	27.00	27.00	6900
1998-07-24	27.00	27.00	27.00	27.00	2700
1998-07-27	26.88	26.88	26.38	26.63	29300
1998-07-28	26.63	26.88	26.50	26.88	88300
1998-07-29	26.75	26.75	26.44	26.50	8200
1998-07-30	26.63	27.00	26.38	27.00	46600
1998-07-31	26.88	26.88	26.25	26.25	5100
1998-08-03	26.38	26.38	25.56	25.56	4800
1998-08-04	25.44	25.44	24.56	24.56	10900
1998-08-05	24.44	24.63	24.13	24.63	17000
1998-08-06	24.50	25.38	24.50	25.38	6800
1998-08-07	25.25	25.75	25.13	25.25	35500
1998-08-10	25.19	25.19	24.63	24.63	25900
1998-08-11	24.50	24.50	23.94	24.00	26600
1998-08-12	24.00	24.75	23.88	24.63	24900
1998-08-13	24.69	24.75	24.69	24.75	21300
1998-08-14	24.63	24.63	23.88	23.88	3600
1998-08-17	23.88	23.88	22.88	22.88	29500
1998-08-18	23.00	23.38	23.00	23.38	11900
1998-08-19	23.38	23.50	23.38	23.50	30000
1998-08-20	23.63	24.63	23.63	24.63	13200
1998-08-21	24.50	24.56	24.13	24.38	56900
1998-08-24	24.50	24.56	24.50	24.56	1100
1998-08-25	24.63	25.00	24.63	24.81	4300
1998-08-26	24.75	25.00	24.50	25.00	8600
1998-08-27	24.81	24.81	23.25	23.31	11500
1998-08-28	23.19	23.25	22.50	22.63	11700
1998-08-31	22.50	22.50	21.88	21.94	12500
1998-09-01	22.00	22.38	20.44	20.50	14600
1998-09-02	20.88	22.13	20.88	22.13	15500
1998-09-03	22.00	22.06	22.00	22.00	8100
1998-09-04	22.13	22.19	22.13	22.19	400
1998-09-08	22.38	24.50	22.38	24.50	11700
1998-09-09	24.56	25.00	24.50	24.81	8600
1998-09-10	24.44	25.00	24.38	25.00	16700
1998-09-11	25.00	26.25	25.00	26.13	12100
1998-09-14	26.00	26.50	26.00	26.50	17600
1998-09-15	26.50	26.81	26.50	26.81	2100
1998-09-16	27.13	27.25	27.13	27.25	20000
1998-09-17	27.13	27.25	27.06	27.25	2400
1998-09-18	27.25	28.38	27.25	28.31	28000
1998-09-21	28.50	30.00	28.31	29.88	12600
1998-09-22	30.00	31.00	30.00	30.44	80900
1998-09-23	30.25	30.38	28.50	28.50	11100
1998-09-24	28.56	28.75	28.25	28.75	20800
1998-09-25	28.75	29.88	28.75	29.50	16800
1998-09-28	29.44	30.50	29.44	30.00	57900
1998-09-29	29.94	29.94	29.75	29.88	10100
1998-09-30	29.88	30.50	29.63	30.50	12700
1998-10-01	30.31	30.31	28.63	28.63	12300
1998-10-02	28.50	28.50	27.88	28.06	26600
1998-10-05	28.19	28.19	27.63	27.88	15300
1998-10-06	27.75	27.75	27.38	27.38	30900
1998-10-07	27.38	27.75	27.00	27.19	4700
1998-10-08	26.94	26.94	25.88	26.50	22600
1998-10-09	26.63	27.50	26.25	27.50	10600
1998-10-12	27.63	27.88	27.63	27.63	1800
1998-10-13	27.75	29.13	27.75	29.13	9100
1998-10-14	29.38	30.00	29.38	29.75	17900
1998-10-15	29.69	30.00	29.69	30.00	2500
1998-10-16	30.13	30.81	30.13	30.81	14300
1998-10-19	31.00	32.00	31.00	32.00	40100
1998-10-20	32.00	32.00	30.56	30.63	34900
1998-10-21	30.63	30.63	29.44	29.75	41900
1998-10-22	29.56	29.63	29.38	29.63	5000
1998-10-23	29.50	29.50	29.13	29.25	2800
1998-10-26	29.31	30.13	29.31	29.94	23100
1998-10-27	30.13	30.13	28.88	28.88	14600
1998-10-28	29.00	29.00	28.88	28.94	900
1998-10-29	29.00	29.13	29.00	29.06	8700
1998-10-30	29.06	29.06	28.94	29.00	1300
1998-11-02	29.00	29.00	28.81	28.88	3800
1998-11-03	29.00	29.00	28.88	28.88	1000
1998-11-04	28.94	28.94	28.50	28.63	3800
1998-11-05	28.63	28.69	28.19	28.19	4100
1998-11-06	28.69	29.00	28.69	28.94	12000
1998-11-09	29.00	29.00	28.94	29.00	6200
1998-11-10	28.88	28.88	28.69	28.75	2100
1998-11-11	28.63	28.63	28.50	28.50	1800
1998-11-12	28.63	29.00	28.63	29.00	8400
1998-11-13	29.00	29.00	28.75	28.75	3200
1998-11-16	28.88	29.00	28.63	29.00	6000
1998-11-17	29.00	29.06	28.75	28.75	64900
1998-11-18	29.00	29.75	29.00	29.44	35800
1998-11-19	29.38	29.88	29.19	29.75	5500
1998-11-20	29.69	29.75	29.25	29.38	4600
1998-11-23	29.25	29.75	29.25	29.75	41200
1998-11-24	29.88	31.50	29.75	31.00	30800
1998-11-25	31.13	31.38	30.50	30.56	11400
1998-11-27	30.63	30.63	30.13	30.19	9800
1998-11-30	30.06	30.50	30.06	30.50	3900
1998-12-01	30.50	30.88	30.31	30.38	22500
1998-12-02	30.44	30.63	30.25	30.50	13800
1998-12-03	30.63	31.50	30.63	31.50	6900
1998-12-04	31.63	32.81	31.63	32.69	18600
1998-12-07	32.88	33.50	32.75	33.25	28000
1998-12-08	33.25	34.19	33.25	34.00	40900
1998-12-09	34.13	34.13	33.69	33.69	10200
1998-12-10	33.75	33.75	32.75	32.75	64100
1998-12-11	32.50	32.56	32.50	32.50	3084500
1998-12-14	32.00	32.00	28.50	28.50	488100
1998-12-15	29.75	30.63	29.00	30.38	286600
1998-12-16	30.50	31.38	30.38	31.13	64800
1998-12-17	31.50	32.38	31.50	32.00	134500
1998-12-18	32.13	32.56	32.00	32.31	48800
1998-12-21	32.44	32.44	30.19	31.25	148000
1998-12-22	31.06	32.00	30.94	32.00	84400
1998-12-23	32.00	32.44	32.00	32.31	22400
1998-12-24	32.25	32.38	32.19	32.25	5800
1998-12-28	32.13	32.50	32.13	32.38	17200
1998-12-29	32.38	33.13	32.38	32.94	88500
1998-12-30	33.19	35.88	33.19	35.31	87300
1998-12-31	36.00	37.00	35.88	37.00	66500
1999-01-04	37.13	37.13	35.38	35.50	35300
1999-01-05	35.50	35.50	34.13	34.94	77800
1999-01-06	34.88	35.13	33.88	33.94	29400
1999-01-07	33.69	33.69	33.00	33.69	47300
1999-01-08	36.50	37.50	36.25	37.50	111500
1999-01-11	37.50	37.75	37.25	37.75	42500
1999-01-12	37.69	37.88	37.50	37.50	16800
1999-01-13	37.50	37.63	36.56	37.50	13700
1999-01-14	37.38	37.38	36.63	37.38	36600
1999-01-15	37.25	37.50	37.25	37.50	33400
1999-01-19	37.50	38.25	37.50	37.88	21400
1999-01-20	38.00	38.25	37.69	37.69	20500
1999-01-21	37.81	38.06	37.63	37.69	19300
1999-01-22	37.63	38.38	37.25	38.38	25100
1999-01-25	38.38	39.19	37.75	39.13	47000
1999-01-26	39.13	39.75	39.13	39.50	18700
1999-01-27	39.44	41.50	39.00	39.13	61600
1999-01-28	39.13	39.13	33.00	33.81	420400
1999-01-29	34.75	34.88	34.50	34.75	222800
1999-02-01	35.50	36.63	35.38	36.44	94300
1999-02-02	36.38	37.50	35.88	37.00	35400
1999-02-03	37.06	37.13	36.25	36.50	26000
1999-02-04	36.38	36.50	36.00	36.38	21900
1999-02-05	36.13	36.25	35.88	36.00	20800
1999-02-08	36.00	36.00	35.50	35.50	16200
1999-02-09	35.25	35.50	35.00	35.25	27500
1999-02-10	35.00	35.00	34.88	35.00	12200
1999-02-11	35.25	36.56	35.25	36.50	21800
1999-02-12	36.56	37.00	36.13	36.13	10600
1999-02-16	36.00	36.13	35.38	35.44	9600
1999-02-17	35.31	36.25	35.31	35.88	41700
1999-02-18	35.88	36.00	35.50	36.00	30300
1999-02-19	36.00	36.00	35.00	35.00	19300
1999-02-22	35.13	35.25	35.00	35.19	4800
1999-02-23	31.50	32.00	29.50	31.06	881500
1999-02-24	32.00	32.50	31.06	31.25	258800
1999-02-25	31.25	31.25	30.25	30.69	70600
1999-02-26	30.56	30.56	27.88	27.94	253000
1999-03-01	27.94	27.94	25.25	25.88	284000
1999-03-02	26.00	27.25	25.88	25.94	173200
1999-03-03	26.13	26.25	25.38	25.63	51800
1999-03-04	25.56	26.63	25.56	26.50	60100
1999-03-05	26.81	27.00	25.38	25.44	46400
1999-03-08	25.44	25.44	21.81	22.00	475300
1999-03-09	23.00	23.63	22.00	23.50	418400
1999-03-10	25.00	25.63	24.44	25.13	166700
1999-03-11	26.00	26.75	26.00	26.50	91900
1999-03-12	27.00	27.69	26.75	27.50	47700
1999-03-15	27.50	27.88	27.50	27.88	49600
1999-03-16	28.25	29.38	28.25	29.00	76900
1999-03-17	29.13	29.19	28.75	29.06	48000
1999-03-18	29.13	29.25	29.00	29.00	42800
1999-03-19	28.75	28.75	27.88	28.00	81200
1999-03-22	28.06	28.06	27.38	27.81	105500
1999-03-23	27.69	28.50	27.50	28.50	99400
1999-03-24	28.50	29.88	28.00	29.41	59900
1999-03-25	29.56	30.25	28.63	28.66	60500
1999-03-26	28.56	29.25	28.25	29.19	20500
1999-03-29	29.00	29.63	29.00	29.63	23200
1999-03-30	29.63	30.63	29.25	29.25	34800
1999-03-31	29.38	29.38	29.00	29.13	47300
1999-04-01	29.13	29.13	25.38	25.88	139700
1999-04-05	25.88	27.13	25.50	26.38	113100
1999-04-06	26.50	26.50	25.06	25.13	68500
1999-04-07	24.88	24.94	23.06	23.19	81800
1999-04-08	23.13	24.00	23.00	23.63	101300
1999-04-09	23.75	23.75	22.94	23.25	55000
1999-04-12	23.06	23.75	22.25	23.50	60500
1999-04-13	23.50	23.94	23.38	23.69	83100
1999-04-14	23.56	26.13	23.56	25.50	130100
1999-04-15	25.50	29.50	25.50	26.75	232900
1999-04-16	26.69	28.06	26.69	27.06	83700
1999-04-19	27.13	27.25	24.44	25.63	110300
1999-04-20	25.50	26.25	25.50	25.63	83400
1999-04-21	25.75	26.00	25.75	25.88	5000
1999-04-22	26.00	27.50	26.00	27.50	64000
1999-04-23	27.75	29.25	27.75	28.94	53000
1999-04-26	28.81	28.81	28.50	28.50	24700
1999-04-27	28.50	28.50	28.06	28.13	17500
1999-04-28	28.13	28.13	26.31	27.00	133000
1999-04-29	27.13	27.38	26.63	26.63	143200
1999-04-30	27.00	27.25	26.00	26.00	78400
1999-05-03	26.06	26.06	25.88	26.00	15000
1999-05-04	25.81	26.00	25.50	25.75	35300
1999-05-05	25.88	25.88	25.50	25.81	14300
1999-05-06	25.69	25.69	23.75	24.19	65500
1999-05-07	24.00	24.00	23.69	24.00	27900
1999-05-10	24.06	24.25	23.00	23.00	369300
1999-05-11	23.19	23.75	23.19	23.50	44300
1999-05-12	23.63	25.25	23.50	25.25	188200
1999-05-13	25.13	26.38	25.13	26.25	150200
1999-05-14	26.44	26.44	25.13	25.56	53200
1999-05-17	25.50	26.75	25.44	26.75	31100
1999-05-18	26.75	28.75	26.75	28.75	59000
1999-05-19	28.69	28.69	27.38	27.94	39800
1999-05-20	27.81	28.69	27.81	28.31	15700
1999-05-21	28.44	29.81	28.44	29.63	41100
1999-05-24	29.63	31.75	28.69	31.56	102300
1999-05-25	31.19	31.19	29.88	30.56	59000
1999-05-26	30.44	30.44	29.31	29.69	47400
1999-05-27	29.56	29.81	28.94	29.56	35900
1999-05-28	29.56	30.00	29.56	29.75	24300
1999-06-01	29.88	29.88	27.75	27.75	45700
1999-06-02	27.88	28.38	27.56	27.88	74300
1999-06-03	28.00	29.00	28.00	28.31	30000
1999-06-04	28.25	28.88	27.88	28.75	38100
1999-06-07	28.88	29.00	28.50	28.75	24800
1999-06-08	28.75	29.13	28.75	29.00	21300
1999-06-09	28.88	29.13	28.81	29.00	10700
1999-06-10	29.13	29.13	28.75	29.13	7100
1999-06-11	29.00	29.19	28.75	29.13	16300
1999-06-14	29.13	29.44	29.13	29.19	91200
1999-06-15	29.00	29.63	28.88	29.50	39000
1999-06-16	29.50	30.13	29.38	29.81	30900
1999-06-17	29.56	29.94	29.56	29.75	6700
1999-06-18	29.75	29.75	29.25	29.38	21600
1999-06-21	29.25	29.75	29.25	29.75	23800
1999-06-22	29.88	29.94	29.63	29.94	2600
1999-06-23	30.19	31.50	30.19	31.13	63800
1999-06-24	31.00	31.13	29.75	29.75	36500
1999-06-25	29.50	30.06	29.50	29.63	14600
1999-06-28	29.69	30.00	29.63	29.88	28000
1999-06-29	29.88	29.94	29.19	29.19	25500
1999-06-30	29.31	29.31	28.75	28.75	139600
1999-07-01	28.88	29.19	28.88	29.13	29900
1999-07-02	29.38	30.13	29.38	30.13	22500
1999-07-06	32.00	34.13	32.00	34.13	175100
1999-07-07	35.50	36.00	34.94	36.00	109000
1999-07-08	35.75	35.88	35.25	35.38	48200
1999-07-09	35.44	35.44	34.00	34.00	39300
1999-07-12	34.06	34.13	33.56	33.63	12900
1999-07-13	33.63	34.00	33.25	34.00	21000
1999-07-14	34.06	34.25	33.75	34.25	44600
1999-07-15	34.44	35.25	33.94	35.25	27300
1999-07-16	35.13	35.13	34.00	34.06	12900
1999-07-19	34.06	34.50	34.00	34.50	12200
1999-07-20	34.63	34.63	34.00	34.56	15900
1999-07-21	34.19	34.38	33.88	34.38	25800
1999-07-22	34.31	34.31	33.66	33.75	8900
1999-07-23	33.75	33.75	32.31	32.31	36400
1999-07-26	32.13	32.25	31.88	32.25	72200
1999-07-27	32.38	33.13	32.31	33.13	12800
1999-07-28	33.00	33.13	32.50	33.13	23000
1999-07-29	33.13	33.38	31.75	32.38	47600
1999-07-30	32.50	35.38	32.50	35.38	62700
1999-08-02	35.25	35.38	34.31	34.31	48200
1999-08-03	34.44	34.81	34.00	34.00	135200
1999-08-04	33.88	33.88	33.00	33.13	17900
1999-08-05	33.00	33.00	32.38	32.88	24600
1999-08-06	32.94	34.25	32.81	34.00	87500
1999-08-09	34.13	34.44	33.69	33.69	74800
1999-08-10	33.75	33.88	33.63	33.69	54700
1999-08-11	33.69	33.69	33.38	33.44	11000
1999-08-12	33.38	33.44	33.00	33.44	65200
1999-08-13	33.44	34.06	33.31	33.94	52900
1999-08-16	34.00	34.00	33.81	34.00	3700
1999-08-17	33.88	33.94	33.06	33.25	32700
1999-08-18	33.38	33.63	33.25	33.56	59900
1999-08-19	33.38	33.75	33.25	33.75	31900
1999-08-20	33.63	33.63	33.44	33.50	9200
1999-08-23	33.25	33.88	33.06	33.50	67700
1999-08-24	33.50	33.88	33.50	33.88	134800
1999-08-25	33.88	33.88	33.75	33.81	60700
1999-08-26	33.75	34.00	33.75	34.00	34900
1999-08-27	34.00	34.06	33.81	34.00	43600
1999-08-30	34.00	34.50	34.00	34.44	32700
1999-08-31	34.50	34.63	34.31	34.63	22300
1999-09-01	34.63	34.63	34.38	34.38	11300
1999-09-02	34.38	34.38	34.19	34.38	16300
1999-09-03	34.38	34.38	34.19	34.38	11400
1999-09-07	34.38	34.38	32.50	33.94	43600
1999-09-08	33.69	34.00	33.69	33.94	24600
1999-09-09	33.69	33.75	32.22	32.38	137000
1999-09-10	32.50	32.63	31.69	31.88	47900
1999-09-13	31.63	31.69	31.25	31.69	40700
1999-09-14	31.63	31.88	31.63	31.75	16500
1999-09-15	31.75	31.75	30.31	30.44	33100
1999-09-16	30.44	30.44	28.38	28.38	77000
1999-09-17	28.13	28.19	27.88	27.94	13600
1999-09-20	27.94	28.13	27.38	27.38	19500
1999-09-21	27.63	28.25	27.63	28.06	122500
1999-09-22	28.25	28.38	28.00	28.06	120600
1999-09-23	28.13	28.19	27.94	28.06	20500
1999-09-24	28.19	28.31	28.00	28.31	7100
1999-09-27	28.31	29.00	28.31	28.50	57900
1999-09-28	29.50	29.50	28.88	29.00	266800
1999-09-29	29.00	29.69	28.75	29.63	124700
1999-09-30	29.75	30.00	29.63	29.94	113600
1999-10-01	29.88	30.13	28.63	29.00	467200
1999-10-04	28.88	29.50	28.63	29.44	70400
1999-10-05	29.56	29.75	29.31	29.50	44900
1999-10-06	29.63	29.88	29.50	29.75	62500
1999-10-07	29.88	29.88	29.63	29.69	25400
1999-10-08	29.69	29.69	29.50	29.50	44800
1999-10-11	29.56	29.75	29.50	29.50	57200
1999-10-12	29.56	29.56	28.13	28.19	112200
1999-10-13	28.13	28.19	26.88	27.06	54600
1999-10-14	27.06	27.13	26.06	26.31	111500
1999-10-15	26.38	26.38	26.00	26.25	67500
1999-10-18	26.25	26.25	24.44	25.00	128100
1999-10-19	25.06	25.88	25.06	25.44	111700
1999-10-20	25.56	25.75	25.19	25.50	54200
1999-10-21	25.31	25.31	24.94	24.94	36300
1999-10-22	25.06	25.25	25.00	25.13	27800
1999-10-25	25.13	25.13	24.44	24.50	139900
1999-10-26	24.00	24.00	21.00	21.25	229800
1999-10-27	22.13	23.31	22.13	22.56	439000
1999-10-28	22.69	23.63	22.69	23.25	84100
1999-10-29	23.25	23.50	23.00	23.19	162900
1999-11-01	23.25	23.25	22.94	23.00	73500
1999-11-02	23.00	23.00	20.75	21.25	248300
1999-11-03	21.75	23.13	21.75	22.94	139100
1999-11-04	23.00	23.06	22.69	22.75	63500
1999-11-05	23.00	23.44	21.88	23.00	118600
1999-11-08	23.25	23.38	22.94	23.00	75900
1999-11-09	23.19	23.31	22.75	22.94	58400
1999-11-10	23.31	23.31	22.81	23.00	40700
1999-11-11	23.75	25.44	23.75	25.06	324800
1999-11-12	25.31	26.31	25.31	26.13	147700
1999-11-15	26.19	27.50	26.19	27.44	34200
1999-11-16	27.25	28.63	27.25	28.63	72900
1999-11-17	28.63	31.38	27.81	30.94	120400
1999-11-18	30.81	31.63	29.81	30.56	74300
1999-11-19	30.56	30.56	29.25	29.56	41000
1999-11-22	29.31	29.38	27.88	28.63	106200
1999-11-23	28.63	28.69	27.94	28.25	129900
1999-11-24	28.25	28.25	27.56	28.13	67700
1999-11-26	28.00	28.00	27.50	27.75	17900
1999-11-29	27.88	27.88	27.00	27.50	66700
1999-11-30	27.50	28.00	27.25	28.00	45400
1999-12-01	27.75	29.63	27.75	29.31	73500
1999-12-02	30.50	30.75	29.88	29.94	63300
1999-12-03	30.00	31.13	30.00	30.81	90900
1999-12-06	31.06	32.25	30.94	32.00	87300
1999-12-07	32.00	32.75	31.88	32.50	52000
1999-12-08	32.50	32.50	31.75	32.38	68100
1999-12-09	32.31	32.44	31.69	32.44	32100
1999-12-10	32.38	33.25	32.00	33.25	49100
1999-12-13	33.25	33.94	33.19	33.56	29600
1999-12-14	33.63	33.63	33.00	33.13	21100
1999-12-15	33.00	33.50	32.63	33.50	36800
1999-12-16	33.75	33.75	33.44	33.63	12000
1999-12-17	33.75	35.44	33.69	35.06	56400
1999-12-20	35.06	35.38	35.00	35.31	44300
1999-12-21	35.38	36.94	34.75	35.25	63500
1999-12-22	35.25	35.75	35.00	35.13	44500
1999-12-23	35.00	35.38	34.88	35.38	34200
1999-12-27	35.38	35.38	34.38	34.63	62600
1999-12-28	34.50	34.81	34.50	34.75	20700
1999-12-29	34.75	34.75	33.69	34.25	23000
1999-12-30	34.00	34.13	33.75	33.75	60900
1999-12-31	33.88	33.94	33.81	33.94	25500
2000-01-03	33.69	33.69	32.19	32.50	147000
2000-01-04	31.88	31.88	31.38	31.38	92100
2000-01-05	30.75	31.00	30.00	31.00	53300
2000-01-06	31.00	31.00	30.13	30.38	36800
2000-01-07	30.38	30.50	29.88	30.25	48700
2000-01-10	30.50	31.00	30.50	30.88	40300
2000-01-11	31.13	32.50	31.13	32.50	55500
2000-01-12	32.63	32.75	32.00	32.25	18100
2000-01-13	32.13	32.13	31.75	31.94	18800
2000-01-14	31.94	32.50	31.69	31.88	17200
2000-01-18	31.50	31.63	31.00	31.06	38700
2000-01-19	31.00	32.00	31.00	32.00	416600
2000-01-20	32.00	34.31	32.00	34.00	58600
2000-01-21	33.81	34.50	33.63	33.75	19600
2000-01-24	33.88	36.00	33.88	35.69	72600
2000-01-25	35.69	37.94	35.69	37.50	139900
2000-01-26	37.25	38.94	37.25	38.19	71700
2000-01-27	38.19	38.19	36.50	37.25	116900
2000-01-28	37.25	37.25	36.75	36.81	54500
2000-01-31	36.75	37.13	36.56	37.06	49100
2000-02-01	37.00	37.00	36.56	36.75	57500
2000-02-02	36.88	37.50	36.81	37.38	12800
2000-02-03	37.25	37.81	36.75	37.81	48800
2000-02-04	37.94	38.25	37.25	37.94	64200
2000-02-07	38.06	38.19	36.50	36.75	52600
2000-02-08	36.63	38.19	36.38	38.13	72300
2000-02-09	37.88	37.88	36.38	36.88	35800
2000-02-10	37.00	37.19	36.63	37.19	21300
2000-02-11	37.06	37.50	37.06	37.50	25000
2000-02-14	37.50	37.88	36.56	36.63	48700
2000-02-15	36.63	36.75	36.13	36.13	47700
2000-02-16	36.00	36.13	35.69	35.88	17600
2000-02-17	35.75	36.25	35.75	36.06	89100
2000-02-18	36.06	36.06	35.06	35.06	28500
2000-02-22	35.00	35.00	33.75	34.25	55300
2000-02-23	34.25	34.25	33.50	33.94	82100
2000-02-24	33.81	33.94	33.13	33.81	36700
2000-02-25	33.94	34.00	33.63	33.75	38300
2000-02-28	33.88	34.00	33.44	34.00	53800
2000-02-29	34.00	34.38	33.69	34.19	53800
2000-03-01	33.69	34.38	33.44	34.25	40700
2000-03-02	34.19	34.44	33.69	34.25	78100
2000-03-03	34.13	36.00	34.13	35.31	79300
2000-03-06	35.56	37.13	35.00	35.31	91200
2000-03-07	35.06	36.50	35.06	36.00	53700
2000-03-08	36.00	37.19	36.00	37.19	37300
2000-03-09	36.94	37.44	36.38	37.44	40400
2000-03-10	37.50	37.50	36.81	36.94	29000
2000-03-13	36.56	36.56	34.88	35.31	34900
2000-03-14	35.00	35.00	32.81	33.44	358600
2000-03-15	33.69	34.94	33.50	34.81	75900
2000-03-16	34.75	35.00	34.56	34.94	54600
2000-03-17	34.75	36.31	34.56	34.94	98700
2000-03-20	35.06	36.25	35.00	36.25	53500
2000-03-21	36.50	36.56	35.38	35.56	31100
2000-03-22	35.56	35.81	35.06	35.81	18200
2000-03-23	35.00	35.19	34.19	35.00	187100
2000-03-24	35.25	35.50	35.00	35.13	69200
2000-03-27	35.19	35.31	33.81	34.06	286300
2000-03-28	33.81	34.50	33.25	34.44	119800
2000-03-29	34.44	34.44	33.50	33.56	53600
2000-03-30	33.56	33.56	31.69	32.44	160500
2000-03-31	32.44	32.44	30.50	30.50	128700
2000-04-03	30.50	32.25	30.50	31.38	92900
2000-04-04	31.38	31.50	30.31	30.88	83000
2000-04-05	30.81	31.56	30.81	31.13	59800
2000-04-06	31.13	32.25	31.06	32.06	55300
2000-04-07	32.19	32.19	31.81	31.94	131300
2000-04-10	32.00	32.00	31.75	31.81	19000
2000-04-11	32.00	32.00	31.38	31.44	27000
2000-04-12	31.31	31.31	30.63	31.06	56400
2000-04-13	31.06	31.13	30.69	30.69	54000
2000-04-14	30.50	30.50	28.38	28.69	65100
2000-04-17	28.69	28.69	26.00	26.19	212000
2000-04-18	26.25	26.25	25.06	25.38	51300
2000-04-19	25.50	25.50	24.63	24.81	60500
2000-04-20	24.88	25.00	23.94	23.94	104400
2000-04-24	24.00	24.00	23.50	23.69	29300
2000-04-25	23.75	23.88	23.50	23.63	92500
2000-04-26	23.75	23.88	23.44	23.44	89900
2000-04-27	23.50	23.63	23.06	23.13	184600
2000-04-28	23.19	23.56	23.19	23.56	53900
2000-05-01	23.56	23.63	23.00	23.06	146600
2000-05-02	23.06	23.13	22.88	22.94	66500
2000-05-03	23.00	23.00	22.94	23.00	63800
2000-05-04	23.00	23.00	22.94	23.00	21400
2000-05-05	22.94	23.00	22.63	22.94	235100
2000-05-08	22.88	23.00	22.00	22.13	89100
2000-05-09	22.13	22.88	22.13	22.75	48400
2000-05-10	22.69	22.69	22.25	22.44	35400
2000-05-11	22.50	22.50	22.38	22.50	15100
2000-05-12	22.75	22.88	22.00	22.00	48400
2000-05-15	22.00	23.13	21.94	23.00	83700
2000-05-16	23.00	23.00	22.81	22.88	11000
2000-05-17	22.69	22.75	21.75	22.44	46300
2000-05-18	22.50	23.44	22.44	22.63	37100
2000-05-19	22.56	22.56	22.19	22.38	71300
2000-05-22	22.31	22.31	22.06	22.13	46000
2000-05-23	22.13	22.25	21.88	22.06	30600
2000-05-24	22.06	22.13	21.75	21.81	66200
2000-05-25	21.81	21.88	21.69	21.88	11300
2000-05-26	21.88	21.88	21.63	21.63	5500
2000-05-30	21.69	21.88	21.50	21.75	48400
2000-05-31	21.75	21.75	20.06	20.75	68400
2000-06-01	21.25	22.38	21.25	22.19	224100
2000-06-02	22.44	22.69	22.38	22.38	54200
2000-06-05	22.50	22.50	22.25	22.25	39400
2000-06-06	22.31	22.31	21.50	21.63	265500
2000-06-07	21.88	21.88	21.63	21.63	184500
2000-06-08	21.75	21.75	21.00	21.00	50000
2000-06-09	21.13	21.25	20.88	21.06	60200
2000-06-12	21.00	21.13	20.94	21.06	26600
2000-06-13	21.00	21.00	20.00	20.44	48000
2000-06-14	20.50	21.38	20.50	21.31	62400
2000-06-15	21.44	21.94	21.44	21.94	48300
2000-06-16	22.06	23.88	21.88	23.88	83100
2000-06-19	23.63	26.25	23.50	25.88	89100
2000-06-20	25.88	28.00	25.25	27.63	120900
2000-06-21	27.50	27.50	25.50	26.19	117000
2000-06-22	26.13	26.13	24.56	25.31	49700
2000-06-23	25.31	25.75	24.94	25.19	32300
2000-06-26	25.25	25.31	24.13	24.31	59500
2000-06-27	24.31	24.38	23.25	23.63	80000
2000-06-28	23.69	23.94	23.13	23.50	63000
2000-06-29	23.63	23.94	23.50	23.69	38000
2000-06-30	23.50	23.50	22.00	22.14	138900
2000-07-03	22.25	23.19	22.19	23.13	12500
2000-07-05	23.38	23.63	22.00	22.19	51800
2000-07-06	22.38	22.75	22.13	22.75	137800
2000-07-07	23.00	23.50	23.00	23.44	56700
2000-07-10	23.56	23.69	22.88	22.94	53300
2000-07-11	23.00	23.38	22.94	22.94	43900
2000-07-12	23.06	23.13	22.88	23.00	24400
2000-07-13	23.13	23.13	22.88	23.00	28300
2000-07-14	23.00	23.50	22.88	23.25	31500
2000-07-17	23.31	23.44	23.25	23.38	39300
2000-07-18	23.50	23.63	23.19	23.63	32900
2000-07-19	23.56	23.81	23.50	23.63	41200
2000-07-20	23.69	24.13	23.69	24.06	32800
2000-07-21	24.06	24.25	23.38	23.69	28800
2000-07-24	23.56	24.50	23.56	24.44	37100
2000-07-25	24.31	24.31	23.63	24.00	29600
2000-07-26	24.13	24.13	23.56	24.00	25500
2000-07-27	23.94	23.94	23.56	23.63	25100
2000-07-28	23.88	24.25	23.75	23.75	68100
2000-07-31	24.00	24.25	23.88	23.88	22100
2000-08-01	23.94	23.94	23.63	23.75	22400
2000-08-02	23.75	23.88	23.69	23.81	5300
2000-08-03	23.81	23.88	23.38	23.38	15700
2000-08-04	23.38	23.38	22.81	23.00	27000
2000-08-07	23.00	23.13	22.94	23.00	23900
2000-08-08	23.00	23.13	23.00	23.00	42900
2000-08-09	23.06	23.25	23.00	23.25	47100
2000-08-10	23.38	23.38	22.94	22.94	29300
2000-08-11	22.94	22.94	22.88	22.88	10300
2000-08-14	23.00	23.00	22.63	22.88	29700
2000-08-15	22.94	22.94	22.56	22.56	6000
2000-08-16	22.63	23.13	22.63	23.13	60300
2000-08-17	23.06	23.31	23.06	23.31	120800
2000-08-18	23.31	23.31	23.06	23.19	60900
2000-08-21	23.25	23.75	23.25	23.25	135600
2000-08-22	23.25	23.38	22.50	22.81	76700
2000-08-23	22.81	22.81	22.63	22.81	7400
2000-08-24	22.75	23.13	22.13	22.38	170300
2000-08-25	22.56	23.25	22.56	23.00	16900
2000-08-28	23.13	23.13	22.50	22.63	11900
2000-08-29	22.75	22.75	22.13	22.56	42100
2000-08-30	22.44	22.69	22.00	22.06	43500
2000-08-31	22.19	22.50	22.13	22.13	38900
2000-09-01	22.19	22.44	22.13	22.25	15600
2000-09-05	22.38	22.69	22.13	22.38	55300
2000-09-06	22.38	22.94	22.38	22.88	39500
2000-09-07	22.88	23.75	22.88	23.63	40200
2000-09-08	23.69	23.69	22.69	22.69	28400
2000-09-11	22.94	23.19	22.69	22.69	54500
2000-09-12	22.88	23.63	22.75	23.13	110700
2000-09-13	22.94	23.31	21.81	21.81	43200
2000-09-14	21.88	22.31	21.88	21.88	162500
2000-09-15	22.38	22.50	22.06	22.50	70700
2000-09-18	22.25	22.31	20.88	21.50	40900
2000-09-19	21.50	21.56	21.00	21.56	17000
2000-09-20	21.38	21.63	20.63	21.31	323000
2000-09-21	21.44	21.75	21.31	21.69	30900
2000-09-22	21.50	22.25	21.06	21.19	51300
2000-09-25	21.19	21.31	20.00	20.88	32100
2000-09-26	20.88	20.94	20.38	20.50	28500
2000-09-27	20.50	20.50	19.63	19.63	39400
2000-09-28	19.50	19.81	19.38	19.50	73400
2000-09-29	19.56	22.25	19.50	22.13	148100
2000-10-02	22.13	22.13	20.00	20.88	71100
2000-10-03	20.75	20.88	19.88	20.00	28700
2000-10-04	20.00	20.00	19.50	19.81	26400
2000-10-05	19.94	20.50	19.75	20.50	52200
2000-10-06	20.44	20.50	19.69	19.69	42400
2000-10-09	19.69	19.69	19.50	19.50	51200
2000-10-10	19.63	19.75	19.19	19.19	77900
2000-10-11	19.25	19.38	18.50	19.25	101600
2000-10-12	19.25	19.56	19.00	19.13	13700
2000-10-13	19.13	19.50	18.94	19.13	19300
2000-10-16	19.25	19.63	19.25	19.44	17100
2000-10-17	19.44	19.50	19.00	19.00	27900
2000-10-18	19.00	19.31	18.00	18.88	51300
2000-10-19	19.13	19.50	18.38	18.44	28000
2000-10-20	18.56	18.75	18.38	18.75	26400
2000-10-23	18.56	19.81	18.44	19.50	39600
2000-10-24	19.50	19.50	19.19	19.44	21200
2000-10-25	19.44	20.81	19.44	20.00	58000
2000-10-26	19.88	21.00	19.88	20.69	91100
2000-10-27	20.63	20.88	20.56	20.75	25400
2000-10-30	20.75	22.25	20.69	21.81	77600
2000-10-31	21.88	24.56	21.88	24.56	102000
2000-11-01	24.50	25.88	24.50	25.31	63200
2000-11-02	25.56	25.59	25.00	25.25	122400
2000-11-03	25.25	25.88	25.00	25.88	80300
2000-11-06	25.88	26.00	25.44	25.50	19900
2000-11-07	25.50	26.19	25.50	26.19	27800
2000-11-08	26.19	26.63	26.13	26.44	18800
2000-11-09	26.31	27.00	26.06	27.00	28100
2000-11-10	27.00	28.31	26.88	28.31	40700
2000-11-13	28.31	30.00	28.06	30.00	98000
2000-11-14	30.13	30.81	29.56	29.81	137900
2000-11-15	29.69	30.59	29.31	29.38	93800
2000-11-16	29.00	29.00	27.38	28.13	81300
2000-11-17	28.00	28.75	27.50	28.75	28400
2000-11-20	28.75	29.38	28.69	29.31	86100
2000-11-21	29.13	29.75	28.06	28.31	70200
2000-11-22	28.06	28.06	26.38	27.00	59700
2000-11-24	27.06	27.75	27.06	27.38	12000
2000-11-27	27.50	27.50	27.25	27.31	16500
2000-11-28	27.44	27.50	27.13	27.38	13500
2000-11-29	27.38	27.44	27.06	27.19	21800
2000-11-30	27.06	28.44	26.69	28.31	67200
2000-12-01	28.25	28.50	28.00	28.19	50100
2000-12-04	28.06	28.63	27.94	28.50	58300
2000-12-05	28.56	28.63	28.44	28.56	29900
2000-12-06	28.56	28.75	28.50	28.50	23100
2000-12-07	28.56	29.75	28.44	29.56	53200
2000-12-08	29.63	30.56	29.63	30.13	53100
2000-12-11	30.13	30.50	29.88	30.38	35700
2000-12-12	30.38	34.00	30.38	33.44	172900
2000-12-13	33.25	34.31	33.06	33.88	90500
2000-12-14	33.75	33.75	33.00	33.50	59300
2000-12-15	33.38	35.00	33.06	34.50	121000
2000-12-18	34.38	34.44	33.00	33.00	138400
2000-12-19	32.75	35.63	32.56	34.44	118500
2000-12-20	34.69	34.69	32.31	32.56	57000
2000-12-21	32.31	32.31	31.06	31.38	37500
2000-12-22	31.38	33.88	31.38	33.56	49900
2000-12-26	33.31	33.88	31.75	33.19	53100
2000-12-27	33.00	34.00	32.75	34.00	35900
2000-12-28	33.69	34.88	33.69	34.88	25300
2000-12-29	34.69	35.13	34.50	34.94	43200
2001-01-02	34.94	34.94	34.00	34.25	79600
2001-01-03	34.13	35.19	33.88	35.19	55800
2001-01-04	34.94	35.00	33.63	33.63	26500
2001-01-05	33.69	34.75	33.63	34.00	132400
2001-01-08	34.06	34.44	32.00	32.38	146100
2001-01-09	32.44	32.44	31.75	31.75	23500
2001-01-10	32.00	32.00	31.75	31.81	45100
2001-01-11	31.94	32.13	31.63	31.81	91300
2001-01-12	31.94	31.94	31.56	31.69	22000
2001-01-16	31.75	31.75	31.44	31.63	40100
2001-01-17	31.88	32.44	31.63	32.19	100800
2001-01-18	32.19	33.38	32.06	33.25	26500
2001-01-19	33.19	33.19	32.69	32.69	19900
2001-01-22	32.63	32.63	31.75	31.81	45100
2001-01-23	31.81	33.13	31.81	33.06	11600
2001-01-24	33.00	33.19	32.50	32.75	9200
2001-01-25	32.75	32.88	31.50	32.44	42500
2001-01-26	32.44	32.50	31.63	31.69	19300
2001-01-29	31.85	32.25	31.80	32.25	11100
2001-01-30	32.40	32.40	31.90	31.90	8400
2001-01-31	31.90	31.91	31.65	31.65	16100
2001-02-01	31.65	31.65	31.22	31.27	41800
2001-02-02	31.21	31.30	29.44	29.44	140800
2001-02-05	29.43	29.43	28.23	29.20	237900
2001-02-06	29.30	30.35	29.30	30.33	112600
2001-02-07	30.37	30.43	30.36	30.41	28500
2001-02-08	30.41	30.41	30.15	30.16	98600
2001-02-09	30.11	31.22	30.11	31.15	30000
2001-02-12	31.10	31.90	31.10	31.76	41900
2001-02-13	31.56	31.94	31.30	31.30	38700
2001-02-14	31.30	33.75	31.30	32.98	113700
2001-02-15	32.98	33.40	32.98	33.26	26300
2001-02-16	33.25	33.33	33.15	33.33	30400
2001-02-20	33.33	33.57	33.31	33.44	69700
2001-02-21	33.50	33.92	33.30	33.30	79900
2001-02-22	33.26	33.65	33.26	33.28	72900
2001-02-23	33.70	34.60	33.55	34.60	99200
2001-02-26	36.00	36.00	34.20	34.77	388200
2001-02-27	34.57	35.20	34.55	34.80	88400
2001-02-28	34.81	35.77	34.75	35.12	80700
2001-03-01	35.12	35.25	34.51	35.00	66800
2001-03-02	35.00	37.24	35.00	36.63	131300
2001-03-05	37.50	37.50	36.90	36.91	126400
2001-03-06	36.75	36.75	35.77	35.82	162200
2001-03-07	35.83	35.83	34.74	34.74	34100
2001-03-08	34.74	34.74	33.65	34.12	64000
2001-03-09	34.00	34.35	33.50	34.35	97300
2001-03-12	34.50	34.80	34.00	34.00	94600
2001-03-13	34.20	34.20	33.27	33.27	36900
2001-03-14	33.28	33.28	32.20	32.22	40200
2001-03-15	32.47	32.65	32.45	32.64	23700
2001-03-16	32.64	33.25	32.10	33.00	87500
2001-03-19	33.10	33.10	32.13	32.13	61700
2001-03-20	32.14	32.14	30.15	30.15	109400
2001-03-21	30.01	31.00	29.20	30.60	142500
2001-03-22	30.59	30.74	28.40	30.74	142300
2001-03-23	30.74	32.00	30.74	31.61	106700
2001-03-26	31.61	31.95	30.05	30.74	96900
2001-03-27	30.74	30.89	29.54	30.80	115700
2001-03-28	30.55	32.15	30.30	32.15	68800
2001-03-29	32.15	32.70	30.15	30.55	153200
2001-03-30	31.05	31.50	29.40	29.61	181700
2001-04-02	29.71	29.88	28.80	28.94	110900
2001-04-03	28.95	28.95	27.75	28.00	217700
2001-04-04	28.00	28.00	26.85	26.90	152700
2001-04-05	27.10	28.68	27.10	28.40	82200
2001-04-06	28.65	28.65	26.60	27.29	94900
2001-04-09	27.49	27.80	27.43	27.77	121400
2001-04-10	28.02	31.00	27.96	30.40	347000
2001-04-11	30.40	30.99	29.60	30.95	114200
2001-04-12	30.70	31.14	30.10	31.14	56400
2001-04-16	31.04	31.60	29.90	30.10	332400
2001-04-17	30.15	31.00	30.15	30.80	127100
2001-04-18	31.50	33.19	31.50	33.05	70100
2001-04-19	33.06	34.15	33.06	34.01	69300
2001-04-20	34.61	34.61	31.70	32.90	134900
2001-04-23	32.70	32.87	31.50	31.50	57100
2001-04-24	31.65	33.25	31.65	33.16	99800
2001-04-25	32.91	32.92	32.00	32.58	78200
2001-04-26	32.58	33.55	32.40	33.50	116800
2001-04-27	34.25	34.90	34.25	34.43	110100
2001-04-30	34.93	35.75	34.66	35.41	94700
2001-05-01	36.00	37.35	35.60	37.25	153900
2001-05-02	37.35	40.25	37.35	38.26	527300
2001-05-03	38.25	38.26	36.15	36.58	194900
2001-05-04	36.58	37.70	36.58	37.38	128400
2001-05-07	37.40	37.73	37.30	37.44	60800
2001-05-08	37.45	37.45	36.80	36.99	81500
2001-05-09	36.80	36.80	35.83	36.00	75100
2001-05-10	36.00	36.00	34.61	34.95	96900
2001-05-11	34.95	35.50	34.30	35.40	139900
2001-05-14	35.40	35.65	35.31	35.40	78700
2001-05-15	35.30	35.33	34.87	34.87	30700
2001-05-16	34.89	35.05	34.60	35.00	47100
2001-05-17	35.05	35.71	35.05	35.50	52900
2001-05-18	35.45	35.62	35.25	35.61	18700
2001-05-21	34.70	35.75	33.80	35.75	111100
2001-05-22	36.30	37.49	36.06	37.17	130500
2001-05-23	37.20	37.33	36.76	37.31	39400
2001-05-24	37.25	37.25	36.55	36.77	70700
2001-05-25	36.77	36.77	36.30	36.51	26300
2001-05-29	36.55	36.85	36.40	36.76	22800
2001-05-30	36.76	36.95	36.76	36.80	46400
2001-05-31	36.80	37.06	36.73	36.85	99500
2001-06-01	36.99	37.00	36.51	36.80	34600
2001-06-04	36.90	37.24	36.40	36.99	54400
2001-06-05	36.99	37.40	36.61	36.80	93500
2001-06-06	36.80	37.39	36.80	36.94	42900
2001-06-07	36.94	36.94	36.10	36.24	37400
2001-06-08	36.24	36.24	35.25	36.07	61500
2001-06-11	36.20	36.99	36.20	36.41	51600
2001-06-12	36.42	36.80	36.22	36.61	46400
2001-06-13	36.61	36.61	35.70	35.70	141100
2001-06-14	35.71	36.10	34.52	34.62	151000
2001-06-15	34.61	35.15	34.10	34.70	173900
2001-06-18	34.69	34.75	33.60	33.93	143100
2001-06-19	33.93	35.40	33.60	33.95	343700
2001-06-20	34.50	35.45	34.35	35.05	1336700
2001-06-21	35.30	35.55	35.00	35.25	178000
2001-06-22	35.10	35.98	35.10	35.88	130400
2001-06-25	37.00	37.50	36.40	37.47	237000
2001-06-26	37.65	39.00	37.50	37.90	261500
2001-06-27	38.40	39.30	38.00	39.30	218800
2001-06-28	39.30	40.55	39.30	40.50	410400
2001-06-29	40.50	41.38	39.51	40.09	246800
2001-07-02	40.38	40.99	39.81	40.35	179900
2001-07-03	40.60	40.95	40.50	40.81	65000
2001-07-05	41.00	42.99	41.00	42.01	195500
2001-07-06	42.00	42.35	40.85	41.45	436500
2001-07-09	41.55	41.65	39.60	40.30	341100
2001-07-10	40.29	41.47	40.11	41.30	73800
2001-07-11	41.20	42.40	40.95	40.95	125900
2001-07-12	41.10	44.10	41.10	43.38	189800
2001-07-13	43.40	44.30	43.15	43.90	163600
2001-07-16	44.05	44.80	43.10	43.49	180100
2001-07-17	43.00	44.50	43.00	44.50	78800
2001-07-18	44.46	45.00	42.83	44.15	145600
2001-07-19	44.15	45.10	44.15	44.25	369600
2001-07-20	44.45	44.94	44.20	44.25	198100
2001-07-23	44.75	45.60	43.76	43.80	141500
2001-07-24	43.60	44.00	43.03	43.63	148100
2001-07-25	43.63	44.45	41.70	41.70	215100
2001-07-26	41.70	41.70	40.35	41.50	164400
2001-07-27	41.50	41.70	41.00	41.60	194900
2001-07-30	41.70	43.25	41.60	42.80	282200
2001-07-31	43.00	44.65	43.00	44.34	192000
2001-08-01	44.90	45.44	44.16	45.00	210200
2001-08-02	45.00	45.00	41.80	42.68	465900
2001-08-03	42.68	43.64	41.40	42.50	337000
2001-08-06	42.75	43.45	41.85	42.33	276200
2001-08-07	42.20	45.19	41.50	44.00	323600
2001-08-08	43.80	45.28	43.00	44.61	374500
2001-08-09	45.10	45.40	44.00	45.10	279700
2001-08-10	45.25	46.50	44.35	46.03	137600
2001-08-13	46.35	47.80	46.25	46.50	213500
2001-08-14	46.95	49.25	46.75	47.34	274600
2001-08-15	46.00	47.15	45.85	46.74	315600
2001-08-16	46.90	47.04	43.50	45.36	212200
2001-08-17	45.40	45.95	43.70	45.20	179600
2001-08-20	45.30	46.60	45.30	46.40	84600
2001-08-21	46.40	47.92	45.90	45.99	203100
2001-08-22	46.24	46.50	45.60	46.25	258600
2001-08-23	46.00	46.16	44.90	44.90	73400
2001-08-24	44.91	45.59	44.91	45.38	65000
2001-08-27	45.38	45.38	43.75	43.95	301100
2001-08-28	43.70	44.40	42.30	43.98	349600
2001-08-29	44.05	44.57	43.00	44.00	76100
2001-08-30	43.90	44.65	42.68	42.90	177200
2001-08-31	42.90	43.10	42.50	42.89	168400
2001-09-04	42.89	42.89	40.80	41.20	402500
2001-09-05	41.25	41.59	38.88	38.95	517000
2001-09-06	38.60	38.65	36.30	37.00	577800
2001-09-07	36.90	37.95	36.80	36.96	303600
2001-09-10	36.50	37.20	36.00	36.21	479600
2001-09-17	35.00	37.20	34.20	36.70	325700
2001-09-18	36.65	36.90	36.40	36.40	181600
2001-09-19	36.51	38.50	36.10	38.30	336500
2001-09-20	37.75	38.10	35.50	35.50	211500
2001-09-21	35.00	36.05	34.25	34.90	479100
2001-09-24	34.95	37.68	34.95	37.68	241300
2001-09-25	37.50	37.65	36.75	37.35	120700
2001-09-26	37.25	39.40	36.20	36.68	529800
2001-09-27	37.25	39.25	37.25	37.87	254700
2001-09-28	38.00	40.24	37.55	39.73	183700
2001-10-01	39.73	39.95	35.57	35.75	211900
2001-10-02	35.90	38.45	35.90	37.95	257400
2001-10-03	37.80	39.50	36.49	39.16	301500
2001-10-04	39.25	39.80	37.89	37.97	285000
2001-10-05	38.22	38.22	36.60	37.30	145500
2001-10-08	37.35	37.50	36.40	36.90	144400
2001-10-09	37.00	38.80	36.90	38.45	178900
2001-10-10	38.45	41.20	38.45	40.40	353100
2001-10-11	40.90	41.75	40.90	41.35	181000
2001-10-12	41.25	41.63	40.25	41.10	176300
2001-10-15	41.10	42.60	40.25	42.32	120100
2001-10-16	42.32	43.30	41.50	41.50	165900
2001-10-17	42.00	42.00	40.51	41.00	180400
2001-10-18	41.00	41.45	40.49	41.00	190400
2001-10-19	41.00	41.35	40.76	40.94	58500
2001-10-22	41.30	41.69	40.30	40.68	120700
2001-10-23	40.68	42.80	40.68	42.31	166800
2001-10-24	42.31	42.31	40.01	40.35	103200
2001-10-25	40.60	42.26	40.50	42.00	78000
2001-10-26	41.70	42.49	40.88	41.48	152500
2001-10-29	41.48	41.67	40.62	41.41	89300
2001-10-30	42.00	42.00	40.55	41.45	117900
2001-10-31	41.45	41.82	40.76	41.12	83800
2001-11-01	41.13	41.60	40.95	41.45	121400
2001-11-02	41.46	44.69	41.35	43.90	427500
2001-11-05	44.85	46.50	44.55	44.75	411500
2001-11-06	44.55	44.55	43.51	43.87	184600
2001-11-07	43.90	44.00	43.40	43.71	111100
2001-11-08	43.75	43.75	42.96	43.00	126900
2001-11-09	43.10	43.95	41.30	43.00	195200
2001-11-12	43.05	43.40	42.70	43.14	144700
2001-11-13	43.17	43.20	42.66	42.98	242100
2001-11-14	42.99	43.00	42.55	43.00	347500
2001-11-15	40.50	40.90	38.55	39.39	1059800
2001-11-16	39.14	39.82	38.39	38.40	361700
2001-11-19	38.50	39.00	37.00	37.00	297300
2001-11-20	37.15	38.74	37.10	37.70	530900
2001-11-21	37.95	38.90	37.75	38.51	205400
2001-11-23	38.00	39.60	38.00	39.05	72500
2001-11-26	39.25	40.78	39.20	40.47	127000
2001-11-27	39.90	40.03	39.02	39.10	100100
2001-11-28	39.00	39.00	37.30	37.50	254600
2001-11-29	38.50	38.85	36.95	37.57	514600
2001-11-30	37.65	39.29	37.50	39.10	373800
2001-12-03	38.96	39.75	38.01	38.01	112200
2001-12-04	38.50	38.99	38.00	38.86	110400
2001-12-05	39.05	42.15	39.05	41.75	245900
2001-12-06	41.75	42.40	41.50	41.75	137900
2001-12-07	41.65	43.10	41.51	43.00	206600
2001-12-10	43.01	43.62	42.55	42.70	192900
2001-12-11	42.60	43.17	41.75	42.05	91900
2001-12-12	42.05	42.25	41.19	41.90	74100
2001-12-13	41.90	42.20	41.50	41.51	81300
2001-12-14	41.51	41.63	41.00	41.00	99700
2001-12-17	41.00	43.10	40.90	42.99	121800
2001-12-18	42.79	44.60	42.40	42.80	172700
2001-12-19	42.65	42.66	42.01	42.07	62400
2001-12-20	42.05	42.15	41.11	41.55	124600
2001-12-21	41.80	42.10	41.15	41.95	160900
2001-12-24	42.10	42.29	42.00	42.25	17700
2001-12-26	42.50	43.17	42.35	42.39	137900
2001-12-27	42.38	42.53	42.00	42.23	91800
2001-12-28	42.40	42.50	42.00	42.15	222200
2001-12-31	42.40	42.45	41.72	42.06	123200
2002-01-02	42.10	42.15	40.44	40.88	108500
2002-01-03	40.85	41.80	40.85	41.25	168500
2002-01-04	41.05	41.95	40.50	40.60	152100
2002-01-07	40.60	41.20	40.37	40.37	139000
2002-01-08	40.65	41.25	40.50	41.00	188400
2002-01-09	41.00	42.35	39.73	39.73	596800
2002-01-10	39.85	40.50	38.57	40.30	651900
2002-01-11	40.40	40.85	40.01	40.40	175700
2002-01-14	40.25	40.26	39.00	39.16	268900
2002-01-15	39.00	39.35	35.60	38.14	838900
2002-01-16	38.06	38.59	37.80	38.00	748700
2002-01-17	38.00	38.84	38.00	38.57	155400
2002-01-18	38.32	38.48	37.85	38.20	408300
2002-01-22	38.15	38.59	37.30	37.77	142600
2002-01-23	37.77	38.75	37.65	37.88	195000
2002-01-24	37.72	37.72	33.30	35.25	1131900
2002-01-25	35.15	36.06	33.10	33.10	968000
2002-01-28	33.15	33.52	32.50	33.24	476600
2002-01-29	33.24	33.70	31.55	33.45	373400
2002-01-30	33.45	34.37	33.40	34.00	219500
2002-01-31	34.05	35.60	34.00	35.35	249200
2002-02-01	37.00	37.00	34.85	35.10	392500
2002-02-04	34.95	35.50	34.46	34.60	383000
2002-02-05	32.25	32.75	31.80	32.57	972100
2002-02-06	32.80	32.90	32.30	32.53	129500
2002-02-07	32.35	32.50	30.98	31.42	376600
2002-02-08	31.50	31.90	30.35	30.36	429700
2002-02-11	30.40	32.25	30.40	32.01	481600
2002-02-12	32.25	32.75	32.09	32.60	213800
2002-02-13	32.60	34.60	32.60	33.25	277000
2002-02-14	33.50	33.80	33.25	33.35	166600
2002-02-15	33.36	33.60	32.05	32.38	200200
2002-02-19	32.15	33.60	32.10	32.67	294400
2002-02-20	32.67	33.64	32.67	33.22	96300
2002-02-21	33.00	33.60	32.95	33.00	131800
2002-02-22	33.00	33.63	32.50	33.20	165000
2002-02-25	33.20	33.64	32.99	33.52	66000
2002-02-26	33.42	33.95	33.05	33.95	170300
2002-02-27	34.10	35.30	34.10	35.00	189900
2002-02-28	35.00	35.48	34.60	35.20	228200
2002-03-01	34.30	35.59	34.30	35.51	276000
2002-03-04	35.51	37.01	35.30	37.01	123800
2002-03-05	36.86	36.86	35.61	36.15	90400
2002-03-06	36.00	36.25	35.35	36.25	57300
2002-03-07	36.25	36.55	35.74	36.50	154800
2002-03-08	36.75	37.35	36.11	36.11	128700
2002-03-11	36.15	36.90	35.45	36.89	118400
2002-03-12	36.64	37.30	36.48	37.01	71500
2002-03-13	37.00	37.40	36.85	36.95	68300
2002-03-14	36.95	37.30	36.40	36.49	70600
2002-03-15	36.24	36.50	36.01	36.45	67200
2002-03-18	36.20	36.30	35.10	35.15	162800
2002-03-19	35.40	35.80	35.30	35.68	105900
2002-03-20	35.68	35.68	33.99	34.00	164300
2002-03-21	34.01	34.80	33.81	34.63	156500
2002-03-22	34.65	34.87	33.90	33.90	91100
2002-03-25	33.90	34.44	33.15	34.44	125700
2002-03-26	34.45	34.45	31.85	32.25	423100
2002-03-27	32.25	33.80	30.40	30.40	1033900
2002-03-28	30.65	31.55	30.65	30.73	744200
2002-04-01	30.80	31.15	30.39	30.79	176400
2002-04-02	28.50	31.50	28.30	30.52	893700
2002-04-03	30.32	30.32	29.55	29.95	648700
2002-04-04	29.50	30.05	29.29	29.60	320700
2002-04-05	29.60	29.74	29.20	29.35	241700
2002-04-08	29.33	31.61	29.33	31.23	263300
2002-04-09	31.25	31.42	31.01	31.27	273900
2002-04-10	31.30	31.40	31.05	31.26	139500
2002-04-11	31.26	31.30	31.00	31.20	171400
2002-04-12	31.20	31.25	30.98	31.12	152900
2002-04-15	31.12	31.90	31.12	31.15	156000
2002-04-16	31.17	32.10	31.17	31.72	115100
2002-04-17	31.72	31.77	31.10	31.21	71200
2002-04-18	31.05	31.55	31.00	31.11	116400
2002-04-19	31.20	31.79	31.20	31.37	105500
2002-04-22	31.37	31.37	30.80	31.10	124200
2002-04-23	31.05	31.10	30.11	30.12	188800
2002-04-24	30.12	31.00	30.12	30.73	114800
2002-04-25	30.75	31.20	30.59	30.63	105500
2002-04-26	30.65	31.35	30.52	31.01	71300
2002-04-29	30.76	31.00	30.45	30.47	210300
2002-04-30	30.45	31.25	30.40	31.00	98600
2002-05-01	31.00	31.39	30.75	30.90	138800
2002-05-02	31.00	31.88	30.90	31.56	420000
2002-05-03	31.57	31.85	31.30	31.80	210800
2002-05-06	31.80	32.60	31.50	31.85	149500
2002-05-07	31.80	32.18	31.70	31.70	100100
2002-05-08	31.85	33.15	31.75	33.05	158500
2002-05-09	32.90	33.00	31.72	31.75	80000
2002-05-10	31.75	31.81	31.45	31.59	88400
2002-05-13	31.55	32.34	31.51	32.08	68000
2002-05-14	32.30	33.14	31.95	33.00	67900
2002-05-15	32.85	32.85	32.61	32.69	93800
2002-05-16	32.74	32.74	30.95	31.85	231400
2002-05-17	31.85	32.15	31.63	31.90	180900
2002-05-20	31.85	31.86	31.45	31.45	97700
2002-05-21	31.20	31.30	29.56	30.38	399900
2002-05-22	30.40	30.40	29.98	30.14	109600
2002-05-23	30.00	30.80	29.75	30.60	206400
2002-05-24	30.57	30.85	30.15	30.49	102200
2002-05-28	30.49	30.67	30.05	30.50	108700
2002-05-29	30.48	30.48	29.60	30.44	237600
2002-05-30	30.40	30.84	30.37	30.80	137900
2002-05-31	30.90	31.30	30.83	31.06	112000
2002-06-03	31.00	31.04	30.81	31.00	137400
2002-06-04	31.00	31.25	30.85	31.14	153100
2002-06-05	31.14	31.14	30.52	30.91	116300
2002-06-06	30.85	30.85	29.90	30.55	95200
2002-06-07	30.52	31.04	30.35	31.00	49300
2002-06-10	31.00	31.44	31.00	31.10	54400
2002-06-11	31.02	31.27	30.97	31.18	89400
2002-06-12	31.00	31.20	31.00	31.06	112600
2002-06-13	31.55	32.84	31.25	31.51	358100
2002-06-14	31.36	31.42	30.80	31.30	145000
2002-06-17	31.34	32.55	31.15	32.15	70300
2002-06-18	32.10	32.50	32.10	32.20	50900
2002-06-19	32.21	33.08	32.04	32.40	109300
2002-06-20	32.45	33.03	32.43	32.75	112400
2002-06-21	32.95	33.05	32.70	32.98	676400
2002-06-24	32.90	32.90	32.25	32.26	242400
2002-06-25	32.30	32.70	31.35	31.36	121000
2002-06-26	31.36	31.36	29.80	29.86	301400
2002-06-27	30.15	30.45	29.85	30.32	321200
2002-06-28	30.30	31.70	30.25	31.70	264900
2002-07-01	31.65	31.66	29.40	29.60	134300
2002-07-02	29.60	29.60	28.36	28.80	148200
2002-07-03	28.70	28.71	27.70	27.73	255700
2002-07-05	27.73	28.32	27.69	28.02	115300
2002-07-08	27.80	27.88	27.26	27.74	212000
2002-07-09	27.70	27.70	25.94	25.95	254000
2002-07-10	25.97	26.30	25.20	25.81	215600
2002-07-11	25.79	25.87	25.36	25.57	146700
2002-07-12	25.45	25.55	24.95	25.01	160600
2002-07-15	24.99	25.00	24.00	24.90	295300
2002-07-16	24.95	24.95	24.01	24.40	226400
2002-07-17	25.25	25.30	23.55	24.20	184400
2002-07-18	24.17	24.19	23.42	23.69	114300
2002-07-19	23.50	23.50	22.85	23.10	158000
2002-07-22	23.10	23.24	21.75	21.76	418500
2002-07-23	21.85	22.19	21.30	21.81	202300
2002-07-24	21.76	23.52	21.65	23.34	316300
2002-07-25	23.34	24.65	22.30	24.00	245500
2002-07-26	23.45	23.93	23.40	23.70	203300
2002-07-29	23.75	25.25	23.75	25.21	111600
2002-07-30	25.21	25.21	23.85	24.35	198400
2002-07-31	24.35	24.35	23.41	23.72	229800
2002-08-01	24.75	26.40	24.75	25.90	762800
2002-08-02	25.91	25.91	23.50	23.90	467000
2002-08-05	23.85	23.90	23.10	23.50	227500
2002-08-06	23.51	23.95	23.21	23.50	153800
2002-08-07	23.50	23.80	23.02	23.31	105600
2002-08-08	23.20	23.40	23.08	23.40	167200
2002-08-09	23.40	23.90	23.21	23.62	301600
2002-08-12	23.50	23.78	23.35	23.75	101400
2002-08-13	23.73	23.74	22.61	22.70	81700
2002-08-14	22.70	23.80	22.10	23.34	114600
2002-08-15	23.35	23.80	23.10	23.10	129900
2002-08-16	23.11	24.70	23.00	24.70	133100
2002-08-19	24.70	24.99	24.25	24.41	113600
2002-08-20	24.42	24.44	23.90	24.35	75700
2002-08-21	24.36	24.45	23.75	24.32	86800
2002-08-22	24.35	24.55	23.94	23.98	116300
2002-08-23	24.00	24.00	22.90	22.90	151500
2002-08-26	23.10	24.00	22.75	23.65	116600
2002-08-27	23.80	23.80	22.85	23.05	121500
2002-08-28	22.99	23.00	22.30	22.30	107700
2002-08-29	22.40	22.65	21.92	22.20	104800
2002-08-30	22.20	22.30	21.56	21.56	62800
2002-09-03	21.56	21.57	20.65	21.10	219200
2002-09-04	21.10	21.60	20.99	21.60	81800
2002-09-05	21.50	21.50	20.85	21.08	173600
2002-09-06	21.20	21.35	21.03	21.20	101500
2002-09-09	21.20	21.29	20.90	21.18	146500
2002-09-10	21.25	22.15	21.25	22.01	92100
2002-09-11	21.90	22.42	21.90	22.15	94200
2002-09-12	22.15	22.39	21.80	22.26	127000
2002-09-13	22.35	22.35	21.90	22.25	59500
2002-09-16	22.20	22.30	22.01	22.05	65200
2002-09-17	22.15	22.39	22.05	22.35	124300
2002-09-18	22.25	22.26	21.70	22.00	137700
2002-09-19	21.60	21.93	21.01	21.35	171000
2002-09-20	21.50	21.53	21.11	21.25	152400
2002-09-23	21.40	21.64	21.31	21.52	111300
2002-09-24	21.40	21.60	21.17	21.30	119200
2002-09-25	21.29	22.14	21.20	22.00	115000
2002-09-26	22.15	22.35	21.76	22.12	80700
2002-09-27	22.10	22.68	22.00	22.43	139100
2002-09-30	22.25	22.90	22.13	22.40	93600
2002-10-01	22.45	22.55	22.00	22.17	106700
2002-10-02	22.20	22.41	21.71	21.73	114500
2002-10-03	21.70	22.00	21.41	21.70	428700
2002-10-04	21.75	21.85	20.40	20.55	226900
2002-10-07	20.35	20.39	19.58	19.60	443500
2002-10-08	19.60	19.70	19.00	19.38	530600
2002-10-09	19.38	19.41	18.40	18.79	240400
2002-10-10	18.74	19.58	18.60	19.55	273100
2002-10-11	19.80	19.90	18.35	18.50	426300
2002-10-14	18.51	19.64	18.17	19.20	172100
2002-10-15	19.70	20.30	19.70	20.30	315400
2002-10-16	20.26	20.76	19.90	20.20	175000
2002-10-17	20.35	21.10	20.35	21.00	184500
2002-10-18	20.90	21.35	20.77	21.10	134700
2002-10-21	21.05	21.29	20.90	21.28	137200
2002-10-22	21.20	21.27	20.55	20.90	113400
2002-10-23	20.80	20.88	20.30	20.61	158100
2002-10-24	20.80	21.13	20.45	20.50	152600
2002-10-25	20.45	20.57	20.30	20.35	114200
2002-10-28	20.40	20.40	19.91	20.00	118300
2002-10-29	19.99	20.05	19.50	20.05	110400
2002-10-30	20.05	20.22	19.90	20.00	129700
2002-10-31	20.05	20.98	20.05	20.38	183000
2002-11-01	20.36	21.13	20.11	20.96	114700
2002-11-04	22.00	23.35	22.00	23.07	417300
2002-11-05	23.00	23.01	21.70	22.54	240900
2002-11-06	22.50	23.20	22.41	22.96	145200
2002-11-07	22.86	22.96	22.30	22.48	59300
2002-11-08	22.48	22.99	22.21	22.40	80100
2002-11-11	22.30	22.30	21.80	21.99	44000
2002-11-12	22.00	22.68	21.95	22.30	61400
2002-11-13	22.28	23.12	22.17	23.00	87000
2002-11-14	23.03	24.16	23.03	24.10	197900
2002-11-15	24.00	24.68	23.76	24.40	107300
2002-11-18	24.44	25.35	24.44	24.92	139000
2002-11-19	24.90	25.16	24.25	24.55	227800
2002-11-20	24.30	25.42	24.20	25.33	72200
2002-11-21	24.40	27.50	23.90	27.45	362200
2002-11-22	27.20	29.40	26.50	29.40	297300
2002-11-25	29.30	30.00	28.49	28.60	281600
2002-11-26	28.50	28.51	27.50	27.91	146800
2002-11-27	27.97	28.71	27.97	28.22	106000
2002-11-29	28.15	28.26	27.73	27.95	43400
2002-12-02	28.10	29.00	28.00	28.87	90900
2002-12-03	28.85	28.85	27.79	27.92	266400
2002-12-04	27.92	27.94	27.05	27.36	182200
2002-12-05	27.35	27.46	26.70	26.87	100900
2002-12-06	26.77	27.25	26.10	27.00	216900
2002-12-09	26.93	27.91	26.75	27.21	125100
2002-12-10	27.30	28.23	27.30	28.22	108300
2002-12-11	28.18	28.18	27.60	27.87	80800
2002-12-12	27.88	27.98	27.16	27.95	127000
2002-12-13	27.90	28.00	27.50	27.55	196200
2002-12-16	27.56	27.63	27.38	27.55	108200
2002-12-17	27.55	27.91	27.30	27.79	148900
2002-12-18	27.72	28.52	27.43	28.39	147400
2002-12-19	28.35	28.44	26.70	26.80	110800
2002-12-20	26.90	26.90	26.12	26.12	388200
2002-12-23	26.02	27.75	25.95	27.60	129800
2002-12-24	27.57	27.57	26.75	26.95	17700
2002-12-26	27.02	27.45	26.80	27.06	27800
2002-12-27	27.00	27.01	25.80	26.10	89600
2002-12-30	26.18	26.20	25.52	25.73	107600
2002-12-31	25.70	27.09	25.70	26.10	167600
2003-01-02	26.35	27.50	26.30	26.92	121100
2003-01-03	26.95	26.95	25.80	25.95	153600
2003-01-06	26.00	28.20	26.00	28.01	211300
2003-01-07	28.02	28.31	27.34	27.80	375700
2003-01-08	27.80	28.10	27.67	28.00	113600
2003-01-09	28.15	28.37	27.98	28.30	66900
2003-01-10	28.25	29.05	28.19	28.65	135900
2003-01-13	28.72	29.45	28.72	29.14	251100
2003-01-14	29.10	29.24	27.97	28.29	229800
2003-01-15	28.32	28.50	27.68	28.30	35200
2003-01-16	28.30	28.30	27.55	28.05	26600
2003-01-17	27.85	27.85	26.15	26.17	355300
2003-01-21	26.17	26.18	25.37	25.38	280000
2003-01-22	25.33	25.87	24.90	25.43	106500
2003-01-23	25.65	26.46	25.25	26.31	83400
2003-01-24	26.21	26.21	25.02	25.22	97200
2003-01-27	25.15	25.20	24.55	25.00	65100
2003-01-28	25.20	25.53	24.65	24.80	206500
2003-01-29	24.80	24.80	24.10	24.30	126600
2003-01-30	24.36	24.80	24.05	24.32	62700
2003-01-31	24.30	24.30	23.60	23.89	109500
2003-02-03	23.90	24.25	23.90	24.17	99600
2003-02-04	24.00	24.10	23.75	24.00	88300
2003-02-05	24.00	24.00	23.40	23.51	145800
2003-02-06	23.35	23.79	22.79	22.80	170100
2003-02-07	22.95	23.18	22.42	22.42	131900
2003-02-10	22.43	22.43	21.88	22.00	255700
2003-02-11	22.00	22.00	21.61	21.75	115500
2003-02-12	21.75	22.00	21.60	21.71	144100
2003-02-13	21.75	21.75	21.27	21.39	134700
2003-02-14	21.39	21.46	21.01	21.24	169800
2003-02-18	21.35	21.39	21.00	21.22	145900
2003-02-19	21.25	21.57	21.23	21.48	185900
2003-02-20	21.50	21.50	21.14	21.25	160600
2003-02-21	21.35	21.79	21.30	21.79	113500
2003-02-24	21.79	22.02	21.50	21.60	142100
2003-02-25	21.50	22.03	21.40	21.72	70000
2003-02-26	21.65	21.65	21.10	21.10	68200
2003-02-27	21.30	21.50	21.10	21.25	76000
2003-02-28	21.35	22.19	21.32	21.75	80500
2003-03-03	21.90	22.05	21.22	21.25	97500
2003-03-04	21.35	21.45	21.15	21.20	50100
2003-03-05	21.18	21.21	20.20	20.31	184400
2003-03-06	20.31	20.31	19.85	19.94	199600
2003-03-07	19.95	20.15	19.69	20.12	85300
2003-03-10	20.00	20.15	19.60	19.75	128200
2003-03-11	19.75	20.07	19.54	19.55	161000
2003-03-12	19.40	19.43	18.85	19.21	315100
2003-03-13	19.20	19.78	19.20	19.75	125900
2003-03-14	19.81	20.05	19.65	19.95	89400
2003-03-17	19.92	20.10	19.58	20.04	149100
2003-03-18	19.80	20.01	19.75	19.88	96600
2003-03-19	20.05	20.19	19.75	20.09	99800
2003-03-20	20.09	20.12	19.80	20.00	65400
2003-03-21	20.10	20.17	19.53	19.69	198300
2003-03-24	19.44	19.90	19.06	19.66	111500
2003-03-25	19.85	20.40	19.75	20.40	140700
2003-03-26	20.40	20.53	20.25	20.42	185900
2003-03-27	20.05	21.15	20.05	21.10	126200
2003-03-28	21.20	21.35	20.97	21.26	97000
2003-03-31	21.26	21.53	20.85	21.22	114000
2003-04-01	21.22	21.44	20.98	21.40	105400
2003-04-02	21.50	22.25	21.45	21.88	123300
2003-04-03	19.85	19.85	18.27	18.30	848700
2003-04-04	18.50	18.52	17.70	18.25	597300
2003-04-07	18.75	18.84	18.65	18.70	421900
2003-04-08	18.60	18.75	18.37	18.65	159400
2003-04-09	18.73	18.84	18.44	18.60	230500
2003-04-10	18.55	18.86	18.55	18.74	117900
2003-04-11	18.80	18.84	18.50	18.52	68200
2003-04-14	18.65	18.79	18.63	18.75	124900
2003-04-15	18.75	19.15	18.69	19.07	164000
2003-04-16	19.16	19.38	19.04	19.10	93200
2003-04-17	19.11	19.62	19.10	19.57	159200
2003-04-21	19.50	19.95	19.35	19.90	137800
2003-04-22	19.90	20.77	19.88	20.25	131600
2003-04-23	20.30	21.00	20.29	20.90	138100
2003-04-24	21.00	21.11	20.75	20.95	128000
2003-04-25	20.99	21.23	20.91	20.92	69800
2003-04-28	20.93	21.90	20.86	21.90	128200
2003-04-29	22.00	23.25	21.99	23.17	256200
2003-04-30	23.00	25.20	22.77	24.10	748200
2003-05-01	24.10	24.15	23.38	23.82	180700
2003-05-02	23.90	24.14	23.53	23.99	201000
2003-05-05	23.99	25.73	23.99	24.77	291200
2003-05-06	25.20	25.63	24.00	24.16	233100
2003-05-07	24.05	24.75	23.53	24.58	116500
2003-05-08	24.59	25.35	24.32	25.00	109900
2003-05-09	25.00	25.37	24.76	25.00	120200
2003-05-12	25.05	25.98	24.96	25.90	121900
2003-05-13	25.80	25.90	25.20	25.74	67100
2003-05-14	25.90	26.08	25.79	25.88	36100
2003-05-15	25.95	25.98	24.98	25.47	168800
2003-05-16	25.55	25.64	25.20	25.20	59700
2003-05-19	25.20	25.25	24.33	24.35	62400
2003-05-20	24.30	24.58	24.10	24.18	99900
2003-05-21	24.18	24.46	23.90	24.15	91400
2003-05-22	24.15	24.20	23.93	24.05	135200
2003-05-23	24.09	24.50	24.00	24.19	72300
2003-05-27	24.19	25.37	24.19	25.19	72300
2003-05-28	25.30	25.69	25.14	25.50	34800
2003-05-29	25.50	26.34	25.50	25.95	80500
2003-05-30	25.96	27.05	25.96	26.76	184600
2003-06-02	26.90	28.00	26.70	27.15	134600
2003-06-03	27.15	27.95	27.15	27.75	148600
2003-06-04	27.69	29.24	27.68	29.24	227100
2003-06-05	29.24	30.00	29.24	29.78	190500
2003-06-06	29.90	30.14	28.70	28.95	109100
2003-06-09	28.75	28.81	27.72	28.25	73000
2003-06-10	28.31	29.00	28.02	29.00	71600
2003-06-11	28.90	28.95	28.25	28.95	105000
2003-06-12	28.95	28.96	28.50	28.90	86700
2003-06-13	29.00	29.01	28.30	28.50	87500
2003-06-16	28.50	29.17	28.50	28.95	168300
2003-06-17	28.90	28.90	28.32	28.74	179200
2003-06-18	28.74	29.77	28.30	29.76	160400
2003-06-19	29.60	29.60	28.68	28.85	61800
2003-06-20	28.85	29.70	28.82	29.46	236000
2003-06-23	29.21	29.21	28.16	28.23	139400
2003-06-24	28.22	28.24	27.32	28.03	169500
2003-06-25	28.28	28.75	28.20	28.22	75500
2003-06-26	28.23	28.45	28.20	28.20	53700
2003-06-27	28.20	29.25	28.20	28.95	57300
2003-06-30	28.93	28.93	27.30	27.63	271500
2003-07-01	27.59	28.91	27.05	28.81	182600
2003-07-02	28.71	29.14	28.23	29.00	125100
2003-07-03	28.99	29.32	28.80	29.09	44200
2003-07-07	29.22	29.35	28.88	29.34	50800
2003-07-08	29.34	30.30	29.34	29.90	110800
2003-07-09	29.75	29.87	29.40	29.80	100700
2003-07-10	29.65	29.79	29.35	29.45	59100
2003-07-11	29.45	29.73	29.37	29.73	38700
2003-07-14	29.91	30.55	29.70	29.70	47700
2003-07-15	29.80	30.54	29.65	30.06	136600
2003-07-16	29.95	30.04	29.53	29.69	79200
2003-07-17	29.69	29.87	29.10	29.54	93100
2003-07-18	29.44	29.44	29.00	29.24	140100
2003-07-21	29.15	29.16	28.05	28.70	127000
2003-07-22	28.70	29.00	28.10	28.30	114500
2003-07-23	28.45	28.77	28.27	28.77	122200
2003-07-24	28.10	29.18	28.10	28.40	108400
2003-07-25	28.35	29.00	28.35	29.00	90600
2003-07-28	29.00	29.00	28.44	28.60	107400
2003-07-29	28.61	28.98	28.29	28.87	90400
2003-07-30	28.89	29.10	28.49	29.07	140500
2003-07-31	29.07	30.46	28.95	30.00	263400
2003-08-01	31.00	33.50	30.20	33.00	880100
2003-08-04	33.75	34.50	32.52	33.45	630700
2003-08-05	33.00	33.00	32.17	32.19	195700
2003-08-06	32.00	33.30	31.90	32.32	172900
2003-08-07	32.32	33.50	32.10	32.93	200100
2003-08-08	32.80	33.26	32.65	32.65	149000
2003-08-11	32.65	33.45	32.40	33.03	70700
2003-08-12	33.03	33.69	32.95	33.50	87500
2003-08-13	33.63	33.64	33.03	33.08	94400
2003-08-14	33.08	33.33	32.81	33.25	115200
2003-08-15	33.25	33.93	33.25	33.68	33200
2003-08-18	33.61	34.68	33.45	34.39	131800
2003-08-19	34.50	35.00	34.50	34.65	176900
2003-08-20	34.90	35.60	34.75	35.35	109500
2003-08-21	35.48	35.99	35.32	35.84	97600
2003-08-22	35.74	36.25	35.74	36.10	265000
2003-08-25	35.95	36.02	35.61	36.02	149600
2003-08-26	35.92	35.94	35.30	35.75	159000
2003-08-27	35.76	36.54	35.75	36.39	52900
2003-08-28	36.39	36.49	35.43	36.37	61000
2003-08-29	36.37	36.37	35.82	35.82	67500
2003-09-02	35.95	36.45	35.80	36.45	241200
2003-09-03	36.55	37.30	36.55	36.80	149200
2003-09-04	36.80	36.80	36.21	36.75	104500
2003-09-05	36.60	36.90	35.90	36.30	90800
2003-09-08	36.30	37.36	36.25	37.00	117800
2003-09-09	36.90	37.00	36.40	36.50	67800
2003-09-10	36.30	36.40	35.75	35.76	118900
2003-09-11	35.60	36.50	35.55	36.40	52400
2003-09-12	36.30	36.30	35.55	36.15	87800
2003-09-15	36.15	36.98	36.10	36.75	186300
2003-09-16	36.80	37.34	36.45	36.88	177400
2003-09-17	36.88	37.50	36.79	37.08	118000
2003-09-18	37.08	37.74	37.00	37.69	97500
2003-09-19	37.64	38.24	37.64	37.90	83400
2003-09-22	37.85	37.86	37.00	37.00	80800
2003-09-23	37.00	37.44	36.40	37.35	98400
2003-09-24	37.36	37.87	36.69	36.70	91700
2003-09-25	36.70	37.01	35.40	35.43	133200
2003-09-26	35.38	35.70	34.58	34.75	179400
2003-09-29	34.76	35.79	34.41	35.50	107200
2003-09-30	35.48	35.49	34.45	34.45	141900
2003-10-01	34.00	35.00	33.78	34.91	110600
2003-10-02	34.91	34.99	34.55	34.87	93000
2003-10-03	34.95	35.90	34.95	35.33	99000
2003-10-06	35.48	35.48	34.90	34.90	136800
2003-10-07	34.90	35.42	34.66	34.99	128900
2003-10-08	35.14	35.49	34.75	34.80	66600
2003-10-09	35.05	35.95	34.70	34.82	62300
2003-10-10	34.90	35.19	34.65	35.00	57800
2003-10-13	35.00	35.50	34.95	35.39	100800
2003-10-14	35.30	35.54	34.87	34.92	74800
2003-10-15	35.50	35.50	34.90	34.95	119300
2003-10-16	35.10	35.20	34.71	34.80	171500
2003-10-17	34.95	35.06	34.00	34.30	48200
2003-10-20	34.40	35.13	34.26	34.90	48600
2003-10-21	34.85	35.49	34.76	35.08	79200
2003-10-22	35.09	35.15	33.62	33.90	85700
2003-10-23	33.70	34.40	33.70	34.05	49600
2003-10-24	33.85	33.89	33.12	33.44	86800
2003-10-27	33.55	34.50	33.55	34.41	72100
2003-10-28	34.26	35.00	34.21	34.88	71600
2003-10-29	34.98	35.05	34.75	34.97	46100
2003-10-30	34.87	35.38	34.40	34.40	113000
2003-10-31	34.60	35.28	34.60	34.91	69100
2003-11-03	35.10	35.96	35.10	35.90	167600
2003-11-04	35.90	35.92	35.50	35.83	96700
2003-11-05	35.60	35.75	35.26	35.71	41900
2003-11-06	35.61	35.82	35.51	35.82	80500
2003-11-07	35.82	36.49	35.82	36.00	57600
2003-11-10	35.75	35.96	35.06	35.06	84000
2003-11-11	35.16	35.28	34.39	34.50	54900
2003-11-12	34.35	35.57	34.35	35.20	50800
2003-11-13	35.10	35.89	35.00	35.67	79000
2003-11-14	35.67	35.75	34.71	35.10	127000
2003-11-17	35.07	35.12	33.59	33.59	119800
2003-11-18	33.79	34.41	33.35	33.55	92100
2003-11-19	33.45	34.63	33.38	34.31	53300
2003-11-20	34.24	34.66	34.15	34.48	83300
2003-11-21	35.40	37.25	35.40	37.00	304900
2003-11-24	37.50	37.88	37.48	37.57	146800
2003-11-25	37.70	38.00	37.58	37.89	133700
2003-11-26	37.89	38.89	37.55	38.35	154100
2003-11-28	38.45	38.72	37.80	37.90	39700
2003-12-01	37.95	40.00	37.95	39.95	186100
2003-12-02	39.96	40.62	39.76	40.23	178300
2003-12-03	40.00	40.18	39.00	39.01	141300
2003-12-04	39.06	39.72	38.72	39.30	125100
2003-12-05	39.30	39.70	38.96	39.10	128500
2003-12-08	38.75	39.16	38.75	39.12	77500
2003-12-09	39.37	39.70	39.07	39.70	160900
2003-12-10	40.00	40.15	37.66	37.70	292100
2003-12-11	37.80	39.40	37.80	39.12	181200
2003-12-12	39.25	39.31	38.40	38.75	62200
2003-12-15	39.00	39.02	37.90	37.90	82000
2003-12-16	38.05	38.43	37.42	38.39	66200
2003-12-17	38.39	38.39	37.45	37.64	78100
2003-12-18	37.85	38.36	37.83	38.05	137900
2003-12-19	37.50	38.00	37.15	38.00	265800
2003-12-22	38.10	39.35	38.10	39.35	121300
2003-12-23	39.10	39.73	39.10	39.40	161500
2003-12-24	39.25	39.65	38.85	38.85	88900
2003-12-26	38.95	39.15	38.12	38.84	80100
2003-12-29	38.95	39.41	38.74	39.29	80300
2003-12-30	39.15	39.61	38.93	39.61	41400
2003-12-31	39.51	39.54	38.95	39.13	60900
2004-01-02	39.00	39.59	38.85	39.30	62900
2004-01-05	39.10	40.40	39.10	40.32	133300
2004-01-06	40.10	40.78	39.75	40.37	164600
2004-01-07	40.12	40.98	40.02	40.75	123800
2004-01-08	40.62	41.24	40.62	41.01	109400
2004-01-09	40.50	41.20	40.49	40.80	93500
2004-01-12	40.50	40.84	40.29	40.84	76900
2004-01-13	40.60	40.65	39.61	40.00	135400
2004-01-14	39.85	40.37	39.85	40.20	99500
2004-01-15	40.20	40.33	39.50	39.68	77600
2004-01-16	39.84	39.89	39.50	39.77	109700
2004-01-20	40.00	40.07	39.75	40.00	105000
2004-01-21	39.95	40.99	39.76	40.50	62600
2004-01-22	40.40	40.60	39.90	40.20	45100
2004-01-23	40.15	40.60	39.86	40.38	61500
2004-01-26	40.13	40.15	39.65	39.88	56400
2004-01-27	39.89	39.90	39.29	39.29	63200
2004-01-28	39.30	39.88	39.17	39.35	75700
2004-01-29	39.36	39.41	38.46	38.66	54500
2004-01-30	38.60	39.30	38.25	38.50	59000
2004-02-02	38.40	38.76	38.01	38.25	56400
2004-02-03	38.26	38.80	38.26	38.40	69600
2004-02-04	38.41	38.55	37.34	37.34	57800
2004-02-05	37.34	37.76	37.22	37.29	133000
2004-02-06	37.30	37.40	36.85	37.20	117400
2004-02-09	37.30	37.66	37.30	37.37	89000
2004-02-10	37.40	37.40	37.18	37.29	108800
2004-02-11	37.39	37.70	37.35	37.40	108900
2004-02-12	37.45	37.45	36.81	36.81	93800
2004-02-13	36.25	36.64	35.55	35.80	203400
2004-02-17	35.95	36.67	35.95	36.25	140800
2004-02-18	36.00	36.30	36.00	36.00	173200
2004-02-19	36.01	36.26	34.53	34.53	166500
2004-02-20	34.53	34.56	33.79	34.43	158600
2004-02-23	34.30	34.87	33.97	33.99	127000
2004-02-24	33.99	34.73	33.98	34.17	46600
2004-02-25	33.90	34.32	33.85	34.30	115400
2004-02-26	34.20	34.71	33.98	34.63	80900
2004-02-27	34.73	35.35	34.61	34.90	92100
2004-03-01	34.90	35.08	34.69	35.04	58400
2004-03-02	34.90	35.03	34.70	34.71	148300
2004-03-03	34.73	35.00	34.55	34.74	115600
2004-03-04	34.84	35.15	34.58	35.13	54400
2004-03-05	35.14	35.88	34.83	35.62	51400
2004-03-08	35.45	36.23	35.38	35.75	101300
2004-03-09	35.75	35.78	35.23	35.31	100600
2004-03-10	35.25	35.60	34.85	34.95	109000
2004-03-11	34.60	35.26	34.55	35.02	102500
2004-03-12	35.15	35.20	34.72	35.15	87800
2004-03-15	35.20	35.20	34.22	34.22	68400
2004-03-16	34.35	34.75	34.21	34.44	58000
2004-03-17	34.60	35.24	34.60	34.81	40800
2004-03-18	34.60	34.78	34.15	34.21	111700
2004-03-19	34.40	34.71	34.02	34.11	81100
2004-03-22	34.21	35.00	34.21	34.92	112900
2004-03-23	35.00	35.41	34.11	34.34	93400
2004-03-24	34.34	34.65	33.76	33.83	78800
2004-03-25	33.95	35.38	33.95	35.20	127000
2004-03-26	35.00	35.18	34.54	34.69	48700
2004-03-29	34.65	35.46	34.65	35.40	69200
2004-03-30	35.40	35.60	34.80	35.60	57600
2004-03-31	35.55	35.56	35.00	35.00	80000
2004-04-01	35.40	36.66	35.40	36.62	70000
2004-04-02	36.87	37.37	36.66	37.31	85000
2004-04-05	37.41	38.20	37.37	38.18	84500
2004-04-06	38.00	38.00	37.00	37.00	48200
2004-04-07	37.25	37.45	37.00	37.45	58100
2004-04-08	37.45	37.55	37.13	37.13	48400
2004-04-12	37.30	37.52	37.01	37.19	39400
2004-04-13	37.30	37.49	37.00	37.21	52200
2004-04-14	37.21	37.21	36.11	36.11	27400
2004-04-15	36.28	36.35	35.60	36.26	41500
2004-04-16	36.45	37.26	36.18	36.77	40400
2004-04-19	36.87	37.03	36.78	37.02	52800
2004-04-20	37.25	37.63	36.41	36.41	46100
2004-04-21	36.51	37.29	36.15	37.03	25400
2004-04-22	37.20	38.10	37.20	37.67	25200
2004-04-23	37.77	37.77	37.05	37.05	35700
2004-04-26	37.06	37.10	36.36	36.61	38100
2004-04-27	36.78	36.84	36.03	36.41	68700
2004-04-28	36.31	36.31	35.45	35.60	36500
2004-04-29	35.70	36.16	35.04	35.04	41100
2004-04-30	35.20	35.74	34.73	35.00	41600
2004-05-03	35.16	36.41	35.05	36.23	96600
2004-05-04	36.33	37.26	36.22	37.26	66200
2004-05-05	37.15	37.30	36.80	37.05	49200
2004-05-06	36.65	37.33	34.77	37.10	106400
2004-05-07	37.10	37.50	35.68	35.68	29400
2004-05-10	35.50	35.50	34.24	34.80	98200
2004-05-11	34.81	35.46	34.51	35.39	33900
2004-05-12	34.90	35.09	33.45	34.98	71300
2004-05-13	34.99	35.39	34.55	35.10	44300
2004-05-14	35.20	35.44	34.45	34.64	60500
2004-05-17	34.64	34.64	33.26	33.91	63000
2004-05-18	34.16	34.19	33.91	34.19	30400
2004-05-19	34.40	35.00	34.12	34.13	44400
2004-05-20	34.33	34.70	33.67	34.12	53300
2004-05-21	34.55	34.88	34.20	34.88	38400
2004-05-24	35.00	35.55	34.82	35.25	33100
2004-05-25	35.45	36.64	35.25	36.64	59600
2004-05-26	36.64	36.72	36.19	36.72	61100
2004-05-27	36.72	36.72	35.90	36.46	88000
2004-05-28	36.46	36.46	35.75	35.94	69500
2004-06-01	36.01	36.69	35.70	36.55	56500
2004-06-02	36.69	36.75	35.80	35.87	34100
2004-06-03	35.92	36.02	35.22	35.22	45500
2004-06-04	35.47	35.53	35.00	35.14	105200
2004-06-07	35.34	36.25	35.25	36.20	50700
2004-06-08	36.10	36.45	36.00	36.28	37300
2004-06-09	36.35	36.50	35.90	36.05	30400
2004-06-10	36.20	36.20	35.42	35.50	65800
2004-06-14	35.50	35.64	34.83	34.83	61500
2004-06-15	34.95	35.30	34.80	35.24	73000
2004-06-16	34.00	34.99	34.00	34.78	145600
2004-06-17	34.83	34.96	34.45	34.77	69200
2004-06-18	34.78	35.33	34.35	34.78	116400
2004-06-21	34.78	34.78	34.25	34.39	82600
2004-06-22	34.43	34.70	33.70	34.70	49900
2004-06-23	34.77	35.25	34.50	35.25	36700
2004-06-24	35.30	35.30	34.39	34.60	47500
2004-06-25	34.65	35.15	34.35	34.35	64900
2004-06-28	34.50	35.24	34.21	34.86	58300
2004-06-29	34.90	35.55	34.85	35.16	78400
2004-06-30	35.30	35.53	35.19	35.46	54900
2004-07-01	35.56	35.56	34.92	34.94	79000
2004-07-02	34.70	34.92	34.70	34.81	31600
2004-07-06	34.81	34.84	34.00	34.10	67500
2004-07-07	34.20	35.05	34.10	34.92	81000
2004-07-08	34.77	34.87	33.30	33.32	103700
2004-07-09	33.42	33.94	33.38	33.42	64800
2004-07-12	33.50	33.56	33.19	33.20	83200
2004-07-13	33.20	33.24	32.48	32.50	81000
2004-07-14	32.51	32.51	31.53	32.15	147400
2004-07-15	32.05	32.24	31.85	32.22	108700
2004-07-16	32.30	32.33	31.35	31.91	80000
2004-07-19	31.91	32.13	31.60	31.85	120200
2004-07-20	31.95	32.91	31.95	32.90	55700
2004-07-21	32.91	33.01	32.35	32.41	70500
2004-07-22	32.35	32.70	32.15	32.47	115300
2004-07-23	32.40	33.33	32.30	33.22	143800
2004-07-26	33.20	33.22	31.81	31.81	100900
2004-07-27	31.25	32.25	31.25	32.25	104300
2004-07-28	32.10	32.62	31.65	32.25	140300
2004-07-29	32.35	32.57	31.90	32.52	55800
2004-07-30	32.40	32.40	31.92	31.97	64100
2004-08-02	31.85	31.98	31.30	31.65	144500
2004-08-03	31.66	32.00	31.36	31.72	62300
2004-08-04	31.62	31.85	31.26	31.53	59500
2004-08-05	31.48	31.54	30.65	30.83	56700
2004-08-06	30.83	30.83	27.83	28.30	491500
2004-08-09	28.60	28.77	27.96	27.96	182000
2004-08-10	28.20	29.00	28.20	28.98	115700
2004-08-11	28.85	28.90	27.95	28.66	150300
2004-08-12	28.55	28.60	27.98	28.15	61300
2004-08-13	28.02	28.50	27.99	28.02	82600
2004-08-16	28.02	28.76	27.99	28.76	68300
2004-08-17	28.66	28.70	27.95	28.00	248900
2004-08-18	28.00	28.12	27.84	28.08	213300
2004-08-19	28.09	28.65	28.00	28.10	354900
2004-08-20	28.25	28.59	28.10	28.58	175200
2004-08-23	28.58	29.10	28.50	28.68	78700
2004-08-24	28.75	28.90	28.31	28.72	64100
2004-08-25	28.77	29.06	28.11	29.06	63800
2004-08-26	28.96	28.96	28.40	28.80	79800
2004-08-27	28.70	29.00	28.57	28.97	35500
2004-08-30	28.80	28.95	28.74	28.89	64600
2004-08-31	28.80	29.26	28.73	29.09	68900
2004-09-01	29.09	29.49	29.09	29.43	186400
2004-09-02	29.43	29.72	29.10	29.72	235200
2004-09-03	29.72	30.05	28.81	28.87	78900
2004-09-07	29.00	29.66	29.00	29.55	90900
2004-09-08	29.55	30.02	29.26	29.34	54500
2004-09-09	29.40	30.00	29.40	29.96	41800
2004-09-10	29.90	29.95	28.72	29.55	119900
2004-09-13	29.50	29.85	29.50	29.70	40400
2004-09-14	29.60	29.60	28.96	28.99	77100
2004-09-15	28.99	29.12	28.45	29.00	212000
2004-09-16	29.00	29.20	28.82	29.10	71400
2004-09-17	29.20	29.26	28.82	28.95	104200
2004-09-20	28.95	29.23	28.74	29.16	28600
2004-09-21	29.10	29.33	28.92	29.27	60200
2004-09-22	29.15	29.15	27.98	28.12	54500
2004-09-23	28.20	29.11	28.20	29.00	68300
2004-09-24	28.95	29.15	28.73	28.75	265000
2004-09-27	28.75	28.88	28.09	28.13	82100
2004-09-28	28.23	29.04	28.06	28.99	57400
2004-09-29	29.05	29.45	28.85	29.05	50200
2004-09-30	28.95	29.22	28.71	28.81	55700
2004-10-01	28.75	29.47	28.75	29.00	94500
2004-10-04	28.77	29.29	28.77	28.80	133800
2004-10-05	28.80	28.95	28.42	28.48	88900
2004-10-06	28.60	28.80	28.40	28.46	469900
2004-10-07	28.50	28.78	28.36	28.53	60000
2004-10-08	28.40	28.63	27.98	28.00	65200
2004-10-11	27.82	28.05	27.61	27.90	40500
2004-10-12	27.85	28.60	27.77	28.28	111100
2004-10-13	28.43	28.67	27.91	27.91	119500
2004-10-14	27.81	28.23	27.75	27.78	104100
2004-10-15	27.78	28.20	27.75	27.75	119400
2004-10-18	27.65	28.17	27.34	27.94	49700
2004-10-19	28.01	28.15	27.46	27.47	36400
2004-10-20	27.35	27.60	27.10	27.21	52200
2004-10-21	27.20	27.71	27.16	27.35	115000
2004-10-22	27.36	27.75	26.55	26.91	97700
2004-10-25	26.90	27.42	26.90	27.10	92900
2004-10-26	27.05	27.05	26.55	26.92	105500
2004-10-27	26.80	27.17	26.59	27.00	259700
2004-10-28	26.90	27.22	26.61	27.22	73900
2004-10-29	27.15	27.24	26.35	27.18	46800
2004-11-01	27.20	27.20	26.50	26.70	66000
2004-11-02	26.60	27.70	26.60	27.13	200500
2004-11-03	27.30	27.60	27.06	27.40	144100
2004-11-04	27.39	27.96	27.10	27.70	147600
2004-11-05	27.85	28.08	27.64	28.00	166700
2004-11-08	28.00	28.04	27.43	27.51	106900
2004-11-09	27.50	27.72	27.19	27.25	124200
2004-11-10	27.35	27.40	26.44	26.72	165900
2004-11-11	26.82	26.97	26.40	26.51	132300
2004-11-12	26.71	26.96	26.41	26.64	341300
2004-11-15	26.64	26.91	26.43	26.91	381600
2004-11-16	26.91	27.85	26.55	27.84	258900
2004-11-17	27.85	28.60	27.85	28.23	348000
2004-11-18	27.99	28.70	27.40	28.50	496900
2004-11-19	31.10	31.88	30.80	31.01	813300
2004-11-22	31.00	31.45	30.74	31.25	213900
2004-11-23	31.25	31.34	30.81	31.04	146200
2004-11-24	31.09	31.45	31.00	31.31	95300
2004-11-26	31.30	31.30	30.96	31.00	80300
2004-11-29	31.00	31.25	30.99	31.16	130600
2004-11-30	31.20	31.75	31.10	31.33	141800
2004-12-01	31.44	31.92	31.42	31.60	182900
2004-12-02	31.60	32.00	31.55	31.77	111200
2004-12-03	31.70	32.00	31.58	31.61	106800
2004-12-06	31.65	31.89	31.44	31.81	156900
2004-12-07	31.81	32.00	30.90	31.00	197300
2004-12-08	31.10	31.43	30.79	31.43	154200
2004-12-09	30.90	31.07	30.82	30.94	135100
2004-12-10	30.93	31.05	30.20	30.86	248500
2004-12-13	31.00	31.05	30.30	30.91	88700
2004-12-14	30.81	31.14	30.54	31.00	106900
2004-12-15	31.05	31.27	30.60	31.17	91600
2004-12-16	31.00	31.06	30.53	30.65	152900
2004-12-17	30.50	31.08	30.50	30.86	94400
2004-12-20	30.91	31.26	30.23	30.50	123300
2004-12-21	30.71	30.80	30.35	30.62	115700
2004-12-22	30.55	30.92	30.55	30.80	46200
2004-12-23	31.00	31.94	30.97	31.77	78000
2004-12-27	31.50	31.99	30.83	30.90	72300
2004-12-28	30.90	32.00	30.90	31.80	60600
2004-12-29	31.70	31.82	31.64	31.66	28100
2004-12-30	31.68	32.00	31.44	31.47	29000
2004-12-31	31.39	31.55	31.12	31.12	61500
2005-01-03	31.18	31.40	30.46	30.65	81400
2005-01-04	30.55	30.80	30.45	30.75	209900
2005-01-05	30.65	31.33	30.65	31.01	282100
2005-01-06	31.01	31.35	30.90	31.01	101000
2005-01-07	30.94	31.25	30.77	30.81	154400
2005-01-10	30.81	30.98	30.10	30.30	113400
2005-01-11	30.15	30.17	29.60	29.66	129200
2005-01-12	29.66	29.66	28.86	29.39	117800
2005-01-13	29.30	29.30	28.60	28.71	114300
2005-01-14	28.61	30.15	28.59	30.15	155000
2005-01-18	30.15	30.30	29.90	30.13	173900
2005-01-19	30.05	30.05	29.51	29.72	169600
2005-01-20	29.72	29.87	29.25	29.36	172400
2005-01-21	29.30	29.38	28.99	29.01	306000
2005-01-24	29.15	29.35	28.70	28.85	152100
2005-01-25	28.99	29.29	28.95	29.00	173300
2005-01-26	28.99	29.24	28.90	29.10	155800
2005-01-27	29.00	29.16	28.79	29.10	180700
2005-01-28	29.07	29.57	28.85	29.34	201200
2005-01-31	29.50	30.24	29.50	30.08	242500
2005-02-01	29.90	30.35	29.71	29.95	128800
2005-02-02	29.80	29.96	29.34	29.71	258300
2005-02-03	30.30	32.00	30.24	31.80	519300
2005-02-04	31.80	32.84	31.80	32.65	368900
2005-02-07	32.58	32.83	31.86	31.92	214800
2005-02-08	32.00	32.00	31.46	31.58	238400
2005-02-09	31.65	31.74	30.85	31.01	174500
2005-02-10	31.01	31.42	30.97	31.16	60400
2005-02-11	30.95	31.78	30.56	31.56	97400
2005-02-14	31.31	31.79	31.16	31.21	142000
2005-02-15	31.15	31.70	31.13	31.44	135800
2005-02-16	31.40	32.04	31.15	31.60	195100
2005-02-17	31.60	31.94	31.05	31.11	166900
2005-02-18	31.25	31.29	30.95	31.05	71700
2005-02-22	30.90	31.10	30.75	30.75	65400
2005-02-23	30.85	31.80	30.85	31.78	174200
2005-02-24	32.10	32.10	31.50	31.81	114600
2005-02-25	31.75	32.29	31.28	32.25	183200
2005-02-28	32.19	34.28	32.00	33.86	387100
2005-03-01	34.00	34.57	33.59	33.83	183900
2005-03-02	33.75	34.41	33.56	33.92	155700
2005-03-03	33.97	34.29	33.97	34.21	83400
2005-03-04	34.60	35.03	34.18	34.85	109800
2005-03-07	34.85	34.89	34.39	34.58	137500
2005-03-08	34.45	34.70	34.39	34.45	112600
2005-03-09	34.45	34.45	33.86	34.17	79500
2005-03-10	34.17	34.68	34.09	34.36	124800
2005-03-11	34.44	34.60	33.87	33.98	103200
2005-03-14	34.10	34.69	34.10	34.69	55400
2005-03-15	34.78	35.09	34.59	34.68	128300
2005-03-16	34.70	34.99	33.96	34.26	183700
2005-03-17	34.50	35.19	34.50	34.86	347500
2005-03-18	34.86	35.06	34.76	34.86	201100
2005-03-21	34.95	35.09	34.83	34.99	100100
2005-03-22	34.99	35.04	34.26	34.29	114300
2005-03-23	34.30	34.64	34.26	34.37	143400
2005-03-24	34.32	34.49	34.08	34.09	89600
2005-03-28	34.15	34.33	33.85	33.86	75600
2005-03-29	33.86	34.10	33.13	33.24	109100
2005-03-30	33.32	34.22	33.32	34.10	94300
2005-03-31	34.09	34.09	33.28	33.49	112800
2005-04-01	33.65	33.95	33.15	33.28	103800
2005-04-04	33.28	33.50	33.16	33.30	93200
2005-04-05	33.40	33.75	33.35	33.59	92600
2005-04-06	33.50	33.66	33.12	33.12	104500
2005-04-07	33.20	33.45	33.03	33.34	45800
2005-04-08	33.30	33.30	32.30	32.67	83400
2005-04-11	32.71	32.71	32.21	32.22	60900
2005-04-12	32.20	32.93	31.66	32.79	81200
2005-04-13	32.79	32.95	32.27	32.46	51800
2005-04-14	32.50	32.63	32.00	32.22	74500
2005-04-15	32.22	32.22	31.46	31.52	74400
2005-04-18	31.44	31.70	31.15	31.47	58700
2005-04-19	31.57	31.61	31.08	31.40	81000
2005-04-20	31.20	31.54	31.00	31.09	115100
2005-04-21	31.34	32.23	31.34	32.03	79300
2005-04-22	32.03	32.03	30.57	30.85	79000
2005-04-25	31.00	31.45	30.81	31.34	61800
2005-04-26	31.28	31.38	30.40	30.40	69600
2005-04-27	30.32	31.59	30.28	31.03	97400
2005-04-28	30.95	30.95	30.41	30.47	53300
2005-04-29	30.65	30.85	30.00	30.70	58500
2005-05-02	30.70	31.56	30.70	31.41	82100
2005-05-03	31.60	31.95	30.79	31.00	77000
2005-05-04	30.99	31.85	30.79	31.85	66100
2005-05-05	31.78	32.95	31.52	32.22	155000
2005-05-06	32.55	33.01	32.55	32.65	80700
2005-05-09	32.50	33.20	32.36	32.85	77400
2005-05-10	32.85	33.25	32.56	32.65	56000
2005-05-11	32.62	33.10	32.56	32.80	104000
2005-05-12	32.73	33.00	32.38	32.65	106000
2005-05-13	32.58	32.58	31.09	31.70	191700
2005-05-16	31.69	32.86	31.64	32.86	74500
2005-05-17	32.75	33.30	32.68	33.24	84700
2005-05-18	33.21	33.65	32.90	33.01	82600
2005-05-19	33.10	33.69	33.00	33.69	76200
2005-05-20	33.79	33.79	33.21	33.57	103900
2005-05-23	33.55	34.08	33.35	33.62	120600
2005-05-24	33.74	33.74	33.25	33.52	69800
2005-05-25	33.42	33.62	33.16	33.26	100600
2005-05-26	33.35	33.69	33.21	33.50	83500
2005-05-27	33.46	34.13	33.37	34.10	44400
2005-05-31	34.00	34.29	33.91	34.29	401000
2005-06-01	34.26	34.78	34.17	34.33	83300
2005-06-02	34.25	34.53	33.91	34.05	94900
2005-06-03	34.15	34.35	33.92	34.25	48100
2005-06-06	34.24	35.24	34.10	35.18	81500
2005-06-07	35.18	35.60	34.53	34.54	81000
2005-06-08	34.72	34.86	34.53	34.56	29400
2005-06-09	34.55	34.71	34.35	34.69	126800
2005-06-10	34.66	34.75	34.53	34.55	77700
2005-06-13	34.53	34.76	34.38	34.60	101800
2005-06-14	34.55	34.87	34.43	34.66	84900
2005-06-15	34.80	34.84	34.30	34.60	171300
2005-06-16	34.55	35.25	34.54	35.09	51600
2005-06-17	35.15	35.21	34.60	34.60	114400
2005-06-20	34.53	34.90	34.53	34.53	34900
2005-06-21	34.80	35.00	34.58	34.89	37500
2005-06-22	34.90	35.10	34.80	35.01	54600
2005-06-23	35.00	35.19	34.53	34.53	118000
2005-06-24	34.54	34.69	34.45	34.65	108400
2005-06-27	34.60	34.74	34.48	34.51	121800
2005-06-28	34.80	36.19	34.71	35.74	114200
2005-06-29	35.74	36.30	35.24	35.45	172500
2005-06-30	35.57	35.78	35.28	35.29	95700
2005-07-01	35.38	36.31	35.36	36.00	224000
2005-07-05	36.00	36.20	35.63	35.90	121000
2005-07-06	35.87	36.40	35.82	36.26	125100
2005-07-07	35.50	36.45	35.50	36.26	98100
2005-07-08	36.14	36.80	36.05	36.70	88700
2005-07-11	36.20	37.30	36.20	37.30	92200
2005-07-12	37.20	37.45	36.85	37.45	82900
2005-07-13	37.51	38.05	37.10	37.59	121200
2005-07-14	37.89	38.05	37.37	37.39	50600
2005-07-15	37.40	37.65	37.00	37.41	76800
2005-07-18	37.42	37.45	36.81	37.00	56200
2005-07-19	37.30	37.84	37.20	37.75	49100
2005-07-20	37.65	38.00	37.49	37.90	43500
2005-07-21	37.91	38.00	37.20	37.20	45200
2005-07-22	37.30	37.99	37.02	37.99	62400
2005-07-25	37.98	38.00	37.28	37.28	60500
2005-07-26	37.31	37.62	36.81	37.34	78700
2005-07-27	37.40	37.60	36.85	37.60	44400
2005-07-28	37.65	38.25	37.64	38.21	69800
2005-07-29	38.17	38.38	37.68	38.18	42600
2005-08-01	38.26	38.85	37.95	38.07	72100
2005-08-02	38.17	38.45	37.30	37.96	87500
2005-08-03	37.88	37.88	37.20	37.48	48000
2005-08-04	37.50	37.74	37.04	37.16	164400
2005-08-05	37.16	38.24	37.16	38.15	82900
2005-08-08	38.15	38.49	37.20	37.56	155400
2005-08-09	37.67	37.99	37.67	37.89	97100
2005-08-10	37.97	37.98	37.07	37.45	93400
2005-08-11	37.17	37.42	36.93	37.35	153400
2005-08-12	37.20	37.20	36.50	36.72	115600
2005-08-15	36.67	37.57	36.47	37.28	78900
2005-08-16	37.15	37.32	36.30	36.64	65000
2005-08-17	36.80	37.20	36.55	36.95	90200
2005-08-18	36.80	36.98	36.51	36.65	71800
2005-08-19	36.66	37.00	36.50	36.98	44000
2005-08-22	36.95	37.32	36.70	37.23	61200
2005-08-23	37.24	37.44	36.85	37.25	73000
2005-08-24	37.25	37.70	36.79	36.79	116500
2005-08-25	36.85	37.10	36.40	36.50	78000
2005-08-26	36.52	36.52	36.01	36.10	84800
2005-08-29	35.99	36.86	35.95	36.75	69500
2005-08-30	36.68	36.83	36.45	36.70	39100
2005-08-31	36.74	37.75	36.74	37.66	106700
2005-09-01	37.75	37.85	37.44	37.65	52400
2005-09-02	37.60	37.71	37.40	37.66	59000
2005-09-06	37.80	38.31	37.37	37.74	162300
2005-09-07	37.40	38.23	37.40	38.23	90400
2005-09-08	38.05	38.05	37.19	37.54	29000
2005-09-09	37.55	37.95	37.52	37.81	31700
2005-09-12	37.75	38.49	37.59	38.21	38800
2005-09-13	38.06	38.06	37.27	37.27	54800
2005-09-14	37.37	37.53	36.97	36.97	45600
2005-09-15	37.05	37.15	36.65	36.87	42500
2005-09-16	37.06	38.55	37.05	37.90	172100
2005-09-19	37.90	38.01	37.42	37.43	100600
2005-09-20	37.52	37.56	36.08	36.08	138000
2005-09-21	36.09	36.12	35.53	36.10	133500
2005-09-22	36.00	36.03	35.41	35.61	186800
2005-09-23	35.52	35.81	35.22	35.62	75700
2005-09-26	35.83	36.46	35.70	36.02	59600
2005-09-27	35.92	37.10	35.82	36.64	79000
2005-09-28	36.64	36.83	35.74	36.01	58900
2005-09-29	35.90	36.21	35.82	36.00	70100
2005-09-30	35.75	35.96	35.60	35.75	98900
2005-10-03	35.71	37.04	35.71	36.86	77700
2005-10-04	36.91	37.83	36.25	36.34	83100
2005-10-05	36.17	36.50	35.30	35.30	61300
2005-10-06	35.31	35.90	34.61	35.03	73100
2005-10-07	35.20	35.98	35.20	35.81	35400
2005-10-10	36.76	36.76	35.34	35.35	38400
2005-10-11	35.45	35.95	35.29	35.30	66600
2005-10-12	35.15	35.50	34.60	35.12	74500
2005-10-13	35.12	35.38	34.75	34.99	93400
2005-10-14	35.20	35.74	34.88	35.56	57600
2005-10-17	35.50	35.50	34.60	35.01	86600
2005-10-18	35.20	35.20	34.63	34.73	92900
2005-10-19	34.55	35.25	34.50	35.05	120300
2005-10-20	35.10	35.10	34.33	34.59	84800
2005-10-21	34.60	35.10	34.60	34.99	48000
2005-10-24	35.10	35.42	34.85	35.33	66700
2005-10-25	35.20	35.20	34.80	35.11	89500
2005-10-26	35.12	35.81	34.15	34.65	130800
2005-10-27	34.52	34.57	33.45	33.52	106100
2005-10-28	33.62	35.54	33.62	35.25	78800
2005-10-31	35.33	36.38	35.33	36.25	62600
2005-11-01	36.10	36.65	36.00	36.18	72100
2005-11-02	36.15	36.80	35.82	36.80	72300
2005-11-03	37.00	37.39	36.61	36.73	71800
2005-11-04	36.71	36.71	35.93	36.38	54100
2005-11-07	36.39	36.55	35.90	36.54	103400
2005-11-08	36.40	36.49	35.90	36.23	62800
2005-11-09	36.29	37.54	36.28	37.04	77900
2005-11-10	36.93	37.96	36.51	37.52	63100
2005-11-11	37.48	37.87	37.35	37.77	27500
2005-11-14	37.83	37.83	37.26	37.51	47600
2005-11-15	37.53	37.57	36.56	36.70	39300
2005-11-16	36.70	36.94	36.24	36.51	36200
2005-11-17	36.71	37.25	36.69	37.10	95300
2005-11-18	37.55	37.55	37.13	37.26	90900
2005-11-21	37.26	37.80	37.17	37.27	196500
2005-11-22	37.50	37.68	36.53	36.70	233200
2005-11-23	36.65	37.39	36.65	37.00	94900
2005-11-25	36.90	37.05	36.69	37.00	45700
2005-11-28	36.99	36.99	36.24	36.37	95200
2005-11-29	36.47	36.87	36.38	36.41	72500
2005-11-30	36.42	36.75	36.23	36.40	146700
2005-12-01	36.45	36.99	36.44	36.87	160600
2005-12-02	36.89	36.97	36.55	36.78	120200
2005-12-05	36.85	37.00	36.30	36.90	135600
2005-12-06	37.03	37.39	36.43	36.54	130500
2005-12-07	36.69	36.83	36.50	36.72	65500
2005-12-08	36.75	37.03	36.12	36.65	149200
2005-12-09	36.60	36.83	36.49	36.77	94900
2005-12-12	36.75	36.80	36.17	36.48	81300
2005-12-13	36.48	36.64	36.25	36.44	49300
2005-12-14	36.45	36.70	36.22	36.57	129700
2005-12-15	36.54	36.61	36.05	36.51	145700
2005-12-16	36.65	36.92	36.49	36.80	197200
2005-12-19	36.75	36.76	36.09	36.28	64700
2005-12-20	36.20	36.79	35.83	36.37	102100
2005-12-21	36.50	36.82	36.34	36.69	57800
2005-12-22	36.79	36.85	36.40	36.68	82100
2005-12-23	36.71	37.19	36.66	37.06	96200
2005-12-27	37.10	37.20	36.35	36.50	58400
2005-12-28	36.61	36.99	36.46	36.82	48200
2005-12-29	36.82	37.56	36.66	37.22	75900
2005-12-30	37.05	37.05	36.48	36.69	67200
2006-01-03	36.85	37.50	36.23	37.40	98000
2006-01-04	37.32	37.32	36.71	36.82	105200
2006-01-05	36.82	37.25	36.82	37.09	50900
2006-01-06	37.26	37.73	37.22	37.68	119700
2006-01-09	37.67	37.84	37.48	37.69	75700
2006-01-10	37.55	37.85	37.32	37.70	60900
2006-01-11	37.70	37.70	36.78	37.28	49500
2006-01-12	37.10	37.65	37.10	37.58	48200
2006-01-13	37.60	38.07	37.55	37.93	85200
2006-01-17	37.82	37.99	37.65	37.85	67900
2006-01-18	37.75	38.03	37.64	37.88	58600
2006-01-19	37.95	38.28	37.57	38.03	92600
2006-01-20	38.20	38.29	37.24	37.35	40300
2006-01-23	37.35	37.42	36.91	37.25	56600
2006-01-24	37.50	37.97	37.45	37.97	69500
2006-01-25	37.99	37.99	37.18	37.51	66100
2006-01-26	37.52	38.56	37.43	38.56	99400
2006-01-27	38.57	39.46	38.30	38.89	238300
2006-01-30	38.82	39.05	38.50	38.62	60500
2006-01-31	38.52	39.39	38.45	39.12	80800
2006-02-01	38.90	39.24	38.52	38.60	169800
2006-02-02	37.85	38.43	37.31	37.65	115700
2006-02-03	37.40	37.64	36.71	36.86	119100
2006-02-06	36.90	37.39	36.38	37.26	69800
2006-02-07	37.26	37.26	36.44	36.44	53500
2006-02-08	36.64	36.95	36.60	36.65	50300
2006-02-09	36.80	36.80	35.91	35.99	77300
2006-02-10	35.99	36.20	35.65	36.00	78300
2006-02-13	35.80	36.05	35.46	36.00	55400
2006-02-14	36.05	36.41	35.62	36.00	65500
2006-02-15	36.00	36.40	35.73	36.33	55600
2006-02-16	36.45	36.56	36.15	36.50	40500
2006-02-17	36.57	36.83	35.95	36.72	71100
2006-02-21	36.65	36.66	36.08	36.29	77400
2006-02-22	36.30	36.73	36.15	36.55	82200
2006-02-23	36.55	37.29	36.55	36.87	66400
2006-02-24	36.75	37.24	36.51	37.24	45800
2006-02-27	37.24	37.50	37.14	37.20	55100
2006-02-28	37.20	37.20	36.27	36.51	70000
2006-03-01	36.51	37.00	36.02	36.89	61800
2006-03-02	36.79	36.82	35.40	36.27	86600
2006-03-03	36.28	36.28	35.72	35.85	113200
2006-03-06	34.90	35.76	34.90	35.35	110300
2006-03-07	35.38	35.50	35.14	35.34	146200
2006-03-08	35.34	35.55	35.06	35.33	106000
2006-03-09	35.33	35.33	34.68	34.82	206700
2006-03-10	34.78	34.96	34.44	34.83	88700
2006-03-13	34.80	35.23	34.53	34.72	74300
2006-03-14	34.72	34.95	34.19	34.70	83500
2006-03-15	34.62	34.76	34.40	34.71	80900
2006-03-16	34.77	34.99	34.44	34.54	59700
2006-03-17	34.70	34.76	34.16	34.66	208000
2006-03-20	34.60	34.60	33.89	34.04	203400
2006-03-21	33.95	35.08	33.95	34.41	191400
2006-03-22	34.31	34.63	34.05	34.50	70300
2006-03-23	34.45	35.09	34.41	34.96	67300
2006-03-24	34.95	35.21	34.62	35.00	54900
2006-03-27	34.93	34.93	34.46	34.85	51600
2006-03-28	34.77	35.12	34.70	35.02	99500
2006-03-29	35.02	35.74	34.95	35.57	165700
2006-03-30	35.59	35.74	35.34	35.50	142900
2006-03-31	35.66	35.98	35.56	35.98	129500
2006-04-03	35.89	35.99	35.43	35.43	96500
2006-04-04	35.11	35.81	35.03	35.04	131000
2006-04-05	35.20	35.45	34.90	35.38	68200
2006-04-06	35.40	35.70	35.22	35.48	79300
2006-04-07	35.55	35.72	34.84	34.85	54700
2006-04-10	34.81	35.05	34.52	34.69	41700
2006-04-11	34.00	34.44	34.00	34.40	112900
2006-04-12	34.33	34.61	34.15	34.60	41800
2006-04-13	34.55	34.70	34.29	34.55	58300
2006-04-17	34.47	34.53	33.92	34.34	49200
2006-04-18	34.14	35.22	34.11	35.00	102800
2006-04-19	35.00	35.18	34.93	35.05	166700
2006-04-20	35.12	35.16	34.31	34.36	83400
2006-04-21	34.83	34.83	33.83	33.85	135800
2006-04-24	33.50	33.98	32.83	33.95	473100
2006-04-25	33.95	34.44	33.66	34.39	126300
2006-04-26	34.45	34.51	33.90	34.00	292900
2006-04-27	33.78	34.89	33.67	34.42	116600
2006-04-28	34.32	35.01	34.28	34.84	157900
2006-05-01	35.06	35.67	34.86	35.09	181800
2006-05-02	35.19	35.22	34.70	34.85	162200
2006-05-03	34.69	35.00	34.05	34.25	187400
2006-05-04	34.00	35.80	32.95	35.55	490300
2006-05-05	35.30	35.61	34.59	34.93	287500
2006-05-08	34.78	35.10	34.73	35.05	100100
2006-05-09	35.00	35.10	34.50	34.55	216200
2006-05-10	34.45	34.47	33.95	34.00	151600
2006-05-11	33.89	33.89	32.80	32.80	293200
2006-05-12	32.75	32.76	31.81	32.05	194600
2006-05-15	31.98	32.94	31.85	32.83	196700
2006-05-16	32.86	32.89	32.49	32.56	143700
2006-05-17	32.45	32.47	31.68	32.02	177900
2006-05-18	32.27	32.33	31.92	32.00	181700
2006-05-19	31.99	32.37	31.41	32.00	210900
2006-05-22	31.85	32.38	31.55	31.97	163500
2006-05-23	32.17	32.29	31.00	31.12	181000
2006-05-24	31.15	31.95	31.11	31.71	221100
2006-05-25	31.89	32.09	31.53	31.93	137400
2006-05-26	31.95	31.96	31.48	31.57	129000
2006-05-30	31.58	31.70	31.25	31.30	112800
2006-05-31	31.31	31.79	31.09	31.79	192500
2006-06-01	31.75	31.85	31.50	31.62	138000
2006-06-02	31.72	31.99	31.52	31.64	214000
2006-06-05	31.54	31.55	30.70	30.82	158800
2006-06-06	30.90	30.90	30.39	30.52	134300
2006-06-07	30.55	31.04	30.14	30.30	257800
2006-06-08	30.25	30.71	29.70	30.70	173300
2006-06-09	30.83	30.93	30.19	30.22	55400
2006-06-12	30.26	30.26	29.44	29.51	115900
2006-06-13	29.51	29.94	29.25	29.31	142900
2006-06-14	29.25	29.55	28.90	29.37	297200
2006-06-15	29.45	30.12	29.45	29.89	182900
2006-06-16	29.90	30.15	29.32	29.54	279700
2006-06-19	29.57	30.02	29.41	29.66	155500
2006-06-20	29.66	29.88	29.52	29.57	101200
2006-06-21	29.55	30.06	29.52	29.70	183400
2006-06-22	29.70	29.95	29.20	29.53	117200
2006-06-23	29.44	29.48	29.08	29.30	83900
2006-06-26	29.40	29.60	29.19	29.41	62900
2006-06-27	27.25	27.26	22.35	23.20	2564200
2006-06-28	23.45	23.64	22.70	23.22	719200
2006-06-29	23.75	24.00	23.32	23.79	587300
2006-06-30	23.85	23.85	22.87	23.15	550900
2006-07-03	23.25	23.71	23.25	23.65	137400
2006-07-05	23.52	24.22	23.43	24.04	477600
2006-07-06	24.08	24.20	23.15	23.41	235000
2006-07-07	23.41	23.63	23.16	23.46	394500
2006-07-10	23.51	24.56	23.48	24.56	776700
2006-07-11	24.47	25.13	24.34	25.08	543900
2006-07-12	24.99	25.24	24.99	25.15	480000
2006-07-13	25.18	25.84	24.98	25.27	377500
2006-07-14	25.27	25.54	24.68	25.41	346400
2006-07-17	25.41	25.75	25.30	25.65	278800
2006-07-18	25.70	26.66	25.70	26.11	388400
2006-07-19	26.17	26.90	26.16	26.62	287200
2006-07-20	26.87	26.87	26.24	26.29	345700
2006-07-21	26.29	26.30	25.86	26.20	197900
2006-07-24	26.30	26.76	26.23	26.45	154400
2006-07-25	26.45	26.96	26.39	26.68	225600
2006-07-26	26.58	26.86	26.01	26.72	309700
2006-07-27	26.76	27.30	26.76	27.00	350000
2006-07-28	27.04	27.51	26.98	27.36	185100
2006-07-31	27.28	27.48	26.92	27.14	156900
2006-08-01	27.14	27.35	26.75	27.09	428500
2006-08-02	27.09	27.52	27.03	27.10	145300
2006-08-03	27.11	30.08	27.05	30.08	958100
2006-08-04	30.26	30.95	28.12	28.84	471000
2006-08-07	28.55	28.55	27.62	27.85	474900
2006-08-08	27.87	28.05	27.10	27.30	302900
2006-08-09	27.30	27.64	26.89	27.02	227500
2006-08-10	27.02	27.64	26.62	27.25	179300
2006-08-11	27.10	27.12	26.70	26.86	273500
2006-08-14	27.00	27.20	26.70	26.83	190200
2006-08-15	27.25	27.30	26.69	27.08	166400
2006-08-16	27.20	27.61	26.80	27.55	110000
2006-08-17	27.55	27.95	27.26	27.82	93200
2006-08-18	27.92	27.92	27.19	27.60	57300
2006-08-21	27.55	27.55	26.75	27.09	64800
2006-08-22	27.11	27.53	26.75	27.43	117000
2006-08-23	27.59	27.65	26.48	26.87	131600
2006-08-24	26.45	26.56	25.90	26.26	226100
2006-08-25	26.15	26.50	26.04	26.35	92200
2006-08-28	26.35	26.92	26.01	26.61	161600
2006-08-29	26.61	26.80	26.20	26.80	99100
2006-08-30	26.00	26.81	25.50	26.32	327500
2006-08-31	26.32	26.82	26.30	26.62	461600
2006-09-01	26.82	27.23	26.59	26.76	130300
2006-09-05	26.76	26.76	26.32	26.50	130600
2006-09-06	26.40	26.52	25.95	26.00	196800
2006-09-07	25.98	26.00	25.33	25.72	308200
2006-09-08	25.72	26.33	25.48	26.22	114200
2006-09-11	26.17	26.62	25.78	26.61	110400
2006-09-12	26.61	27.70	26.61	27.41	157300
2006-09-13	27.41	27.85	27.22	27.81	89700
2006-09-14	27.75	27.78	27.39	27.47	70600
2006-09-15	27.68	27.80	27.00	27.50	230600
2006-09-18	27.40	27.68	27.17	27.30	65200
2006-09-19	27.35	27.45	26.40	26.96	123600
2006-09-20	27.10	27.75	27.10	27.45	80700
2006-09-21	27.50	27.65	26.61	26.82	92800
2006-09-22	26.83	26.88	26.12	26.44	98100
2006-09-25	26.44	26.54	26.05	26.41	112700
2006-09-26	26.30	26.88	26.27	26.30	105900
2006-09-27	26.15	26.86	26.15	26.30	102800
2006-09-28	26.40	26.61	26.25	26.35	52800
2006-09-29	26.40	26.67	26.04	26.10	146100
2006-10-02	26.15	26.64	25.98	26.26	127000
2006-10-03	26.15	26.80	25.53	26.57	110000
2006-10-04	26.58	26.67	26.23	26.40	139500
2006-10-05	26.32	27.07	26.32	27.06	94900
2006-10-06	27.05	27.09	26.65	26.97	34700
2006-10-09	26.82	27.10	26.70	27.07	51100
2006-10-10	27.07	27.27	26.80	27.00	55300
2006-10-11	26.85	27.07	26.10	26.74	118200
2006-10-12	26.84	27.72	26.84	27.68	113200
2006-10-13	27.68	27.76	27.40	27.61	57500
2006-10-16	27.65	27.72	27.52	27.65	62800
2006-10-17	27.35	27.35	26.90	27.27	95700
2006-10-18	27.50	27.55	27.16	27.35	75500
2006-10-19	27.25	27.98	27.10	27.54	94800
2006-10-20	27.68	27.68	27.08	27.22	46600
2006-10-23	27.00	27.51	26.91	27.12	55200
2006-10-24	27.11	27.18	26.44	26.50	80000
2006-10-25	26.59	27.24	26.52	26.98	74800
2006-10-26	27.23	27.75	26.87	27.72	150100
2006-10-27	27.72	27.91	27.30	27.91	179900
2006-10-30	27.75	28.35	27.75	28.19	223000
2006-10-31	28.13	28.30	27.39	27.91	206400
2006-11-01	28.00	28.32	27.65	28.00	212900
2006-11-02	27.75	28.10	27.60	28.00	177400
2006-11-03	28.05	28.40	27.71	28.00	65300
2006-11-06	28.20	28.41	27.98	28.18	106400
2006-11-07	28.18	28.60	28.15	28.32	65000
2006-11-08	28.17	28.80	28.11	28.49	139200
2006-11-09	28.50	28.62	27.78	27.86	61600
2006-11-10	27.90	28.58	27.76	28.58	47200
2006-11-13	28.50	28.81	28.25	28.31	81700
2006-11-14	28.40	29.12	28.32	29.05	106000
2006-11-15	27.90	28.52	27.51	28.40	485100
2006-11-16	28.40	28.80	28.29	28.74	215300
2006-11-17	28.79	29.53	28.79	29.53	345600
2006-11-20	28.94	29.53	28.94	29.44	180300
2006-11-21	29.40	29.45	28.96	29.22	217600
2006-11-22	29.22	29.62	29.07	29.53	104700
2006-11-24	29.33	29.40	29.09	29.09	16300
2006-11-27	28.93	28.93	28.36	28.60	172200
2006-11-28	28.58	28.97	28.40	28.97	142300
2006-11-29	29.03	29.22	28.51	29.19	124000
2006-11-30	29.19	29.36	28.87	29.26	131700
2006-12-01	29.26	29.87	29.15	29.81	168300
2006-12-04	29.81	30.49	29.77	30.33	231200
2006-12-05	30.34	30.34	29.90	30.18	112200
2006-12-06	30.05	30.49	29.90	30.33	91900
2006-12-07	30.35	31.19	30.00	31.10	233200
2006-12-08	31.07	31.57	30.74	31.17	206400
2006-12-11	31.17	31.50	31.05	31.15	289100
2006-12-12	31.05	31.11	30.12	30.23	235400
2006-12-13	30.00	30.70	29.96	30.67	225900
2006-12-14	30.77	31.21	30.67	30.73	85900
2006-12-15	30.74	30.98	30.69	30.98	178600
2006-12-18	30.96	31.04	30.15	30.35	124500
2006-12-19	30.40	30.47	29.70	30.34	115400
2006-12-20	30.34	30.50	30.20	30.39	109600
2006-12-21	30.39	32.45	29.96	32.16	483600
2006-12-22	31.36	31.37	28.31	29.77	734700
2006-12-26	29.55	29.96	29.35	29.85	356100
2006-12-27	29.96	30.44	29.56	30.30	779000
2006-12-28	30.30	30.31	29.64	30.00	366000
2006-12-29	30.38	30.97	30.30	30.78	265600
2007-01-03	30.88	30.88	29.84	30.23	383900
2007-01-04	30.23	30.63	29.73	30.37	163100
2007-01-05	29.50	30.14	29.38	30.04	350700
2007-01-08	30.25	30.25	29.72	30.08	218400
2007-01-09	30.08	30.39	29.76	30.09	416300
2007-01-10	30.45	30.76	30.34	30.48	159600
2007-01-11	30.52	31.45	30.21	31.00	270000
2007-01-12	30.93	31.05	30.71	30.83	97500
2007-01-16	30.80	30.96	30.38	30.53	116800
2007-01-17	30.40	30.50	30.00	30.13	192500
2007-01-18	30.12	30.12	29.53	29.77	226300
2007-01-19	29.82	30.02	29.62	29.93	270700
2007-01-22	29.93	29.96	29.65	29.94	293900
2007-01-23	30.25	30.40	29.90	29.95	351200
2007-01-24	29.96	30.58	29.92	30.40	243100
2007-01-25	30.40	30.40	29.70	29.79	158700
2007-01-26	29.85	30.07	29.77	29.97	114000
2007-01-29	29.96	30.06	29.81	30.00	128100
2007-01-30	30.00	30.27	29.88	30.27	111500
2007-01-31	30.00	30.36	29.85	30.15	104400
2007-02-01	30.10	30.40	30.00	30.27	139200
2007-02-02	30.37	30.92	30.15	30.84	95900
2007-02-05	30.75	30.87	30.36	30.55	147000
2007-02-06	30.58	30.81	29.59	29.99	229500
2007-02-07	30.05	30.48	29.85	30.45	133500
2007-02-08	28.46	29.35	26.65	29.05	1220300
2007-02-09	30.40	31.00	29.43	29.49	508500
2007-02-12	29.64	29.64	29.10	29.34	274336
2007-02-13	29.45	30.00	29.15	29.75	231584
2007-02-14	29.74	30.10	29.68	29.73	175500
2007-02-15	29.60	29.93	29.17	29.66	107800
2007-02-16	29.66	30.05	29.45	30.01	89800
2007-02-20	29.99	30.45	29.99	30.43	106000
2007-02-21	30.40	30.71	30.31	30.65	165100
2007-02-22	30.65	31.05	30.56	30.65	176600
2007-02-23	30.65	30.90	30.52	30.79	115800
2007-02-26	30.85	31.00	30.57	30.92	98400
2007-02-27	30.67	30.81	30.05	30.25	230700
2007-02-28	30.25	30.43	29.83	30.14	160000
2007-03-01	29.69	30.15	29.36	29.78	189724
2007-03-02	29.65	29.95	29.25	29.28	171700
2007-03-05	29.25	29.72	28.93	28.94	225600
2007-03-06	29.13	30.15	28.81	29.89	148600
2007-03-07	30.75	31.25	30.10	30.24	224600
2007-03-08	30.35	31.13	30.05	30.16	200200
2007-03-09	30.41	30.47	30.18	30.21	164200
2007-03-12	30.22	30.46	30.13	30.43	99700
2007-03-13	30.28	33.18	30.24	30.35	556600
2007-03-14	33.10	33.64	32.85	33.59	414600
2007-03-15	33.59	34.10	33.34	33.90	216400
2007-03-16	33.91	34.07	33.64	34.00	286800
2007-03-19	34.01	34.44	33.76	34.11	187500
2007-03-20	34.12	34.12	33.73	33.80	207600
2007-03-21	33.50	34.30	33.50	34.13	186800
2007-03-22	34.29	34.75	34.27	34.74	120600
2007-03-23	34.64	34.86	34.50	34.86	84800
2007-03-26	34.47	35.24	34.39	35.20	178200
2007-03-27	35.13	35.13	34.80	34.97	118100
2007-03-28	34.77	34.96	34.53	34.88	201000
2007-03-29	34.98	35.18	34.24	34.36	135800
2007-03-30	34.45	34.84	34.04	34.48	125600
2007-04-02	34.48	34.71	34.34	34.65	92300
2007-04-03	34.72	35.17	34.72	34.90	104600
2007-04-04	34.83	34.98	34.64	34.95	34600
2007-04-05	34.95	34.97	34.60	34.92	56400
2007-04-09	34.95	35.11	34.63	34.93	90000
2007-04-10	34.93	35.47	34.93	35.05	97500
2007-04-11	35.12	35.15	34.80	35.10	182100
2007-04-12	35.02	35.20	34.87	35.05	65700
2007-04-13	35.01	35.12	34.80	35.08	201400
2007-04-16	35.05	35.41	35.03	35.33	69600
2007-04-17	35.30	35.51	35.30	35.44	82500
2007-04-18	35.29	35.47	35.14	35.20	83400
2007-04-19	35.10	35.25	34.86	35.10	74000
2007-04-20	35.45	35.84	35.03	35.69	95400
2007-04-23	35.60	35.60	35.44	35.53	100700
2007-04-24	35.53	35.62	35.03	35.50	67400
2007-04-25	35.65	36.00	35.50	35.70	89400
2007-04-26	35.55	35.71	35.25	35.60	93700
2007-04-27	35.49	35.55	35.02	35.45	116700
2007-04-30	35.44	35.57	34.90	34.94	110100
2007-05-01	34.91	35.13	34.40	34.71	105400
2007-05-02	34.75	35.32	34.43	35.12	118600
2007-05-03	35.16	35.90	35.16	35.72	95200
2007-05-04	35.72	35.72	35.08	35.46	92200
2007-05-07	35.51	35.51	35.30	35.44	61300
2007-05-08	35.43	36.00	34.97	36.00	130600
2007-05-09	38.50	39.85	37.76	38.19	684100
2007-05-10	38.65	40.55	38.40	39.93	583500
2007-05-11	40.00	41.00	39.98	40.50	401400
2007-05-14	40.80	41.07	40.21	40.38	375800
2007-05-15	40.20	40.56	39.87	39.88	250300
2007-05-16	39.98	41.91	39.98	41.82	299400
2007-05-17	41.81	42.28	41.72	42.04	184500
2007-05-18	41.95	42.38	41.74	41.93	218200
2007-05-21	41.70	42.36	41.70	42.00	188200
2007-05-22	41.80	43.57	41.71	43.47	221900
2007-05-23	42.80	42.81	41.44	41.65	483800
2007-05-24	41.75	42.38	41.40	41.71	313800
2007-05-25	41.93	42.44	41.67	42.16	232400
2007-05-29	42.18	42.50	41.93	42.16	144492
2007-05-30	42.16	43.00	42.02	42.70	146600
2007-05-31	42.70	43.22	42.39	43.22	199440
2007-06-01	43.50	43.80	43.32	43.62	310900
2007-06-04	43.62	44.27	43.62	44.07	207200
2007-06-05	44.03	44.49	43.78	44.15	186900
2007-06-06	44.10	44.25	43.85	44.09	147800
2007-06-07	43.95	43.96	42.28	42.57	330100
2007-06-08	42.40	43.82	41.92	43.70	303700
2007-06-11	43.50	43.83	43.26	43.55	131700
2007-06-12	43.30	43.52	42.76	42.85	119300
2007-06-13	42.86	43.62	42.81	43.35	189800
2007-06-14	43.10	43.88	43.10	43.62	156400
2007-06-15	44.50	44.57	43.54	43.55	239500
2007-06-18	43.58	43.67	42.91	43.48	172500
2007-06-19	43.44	43.75	43.39	43.58	240100
2007-06-20	43.59	44.06	43.10	43.30	241300
2007-06-21	43.34	43.78	42.69	43.41	156400
2007-06-22	43.41	43.53	42.86	43.29	190100
2007-06-25	43.10	43.76	42.69	42.84	247800
2007-06-26	43.09	44.14	42.92	44.04	212600
2007-06-27	43.67	44.50	43.26	44.44	197200
2007-06-28	44.45	44.50	43.60	43.76	137200
2007-06-29	43.98	44.09	43.35	43.38	183900
2007-07-02	43.43	43.43	43.03	43.12	236900
2007-07-03	43.30	43.82	43.14	43.60	92700
2007-07-05	43.71	43.90	42.97	43.63	75000
2007-07-06	43.48	44.14	43.37	43.93	113400
2007-07-09	43.93	43.98	43.21	43.74	177600
2007-07-10	43.45	43.61	42.83	43.01	156200
2007-07-11	43.16	43.39	42.55	42.74	214300
2007-07-12	43.00	43.77	42.87	43.77	151600
2007-07-13	43.62	43.81	43.23	43.40	80200
2007-07-16	43.40	43.54	42.69	42.92	135700
2007-07-17	43.12	43.41	42.86	42.86	101000
2007-07-18	42.74	43.07	42.29	42.62	134700
2007-07-19	43.51	43.51	42.60	42.88	96200
2007-07-20	42.79	42.79	41.69	42.07	184300
2007-07-23	42.20	42.99	42.00	42.05	90200
2007-07-24	44.55	45.48	44.00	44.39	472000
2007-07-25	44.57	44.59	43.85	44.01	210100
2007-07-26	43.40	43.94	41.27	42.06	186600
2007-07-27	41.74	42.10	40.56	40.57	207100
2007-07-30	40.32	42.48	40.07	42.09	287800
2007-07-31	42.42	42.71	41.66	41.79	147600
2007-08-01	41.56	42.89	41.26	42.63	199500
2007-08-02	42.80	43.19	42.00	42.76	146300
2007-08-03	42.66	42.72	40.86	41.01	567400
2007-08-06	40.82	40.86	39.02	39.74	416100
2007-08-07	39.46	39.89	38.11	38.32	403300
2007-08-08	38.60	40.98	38.37	40.55	505900
2007-08-09	40.55	42.95	38.22	39.90	590300
2007-08-10	38.90	41.79	37.37	41.43	513300
2007-08-13	42.47	42.94	41.80	42.26	261000
2007-08-14	42.14	42.58	41.12	41.54	262600
2007-08-15	41.21	42.18	40.81	41.07	182300
2007-08-16	40.90	42.26	39.43	42.09	401100
2007-08-17	43.59	44.18	41.46	41.84	282200
2007-08-20	41.85	42.45	41.47	41.59	183800
2007-08-21	41.46	41.89	41.00	41.78	115400
2007-08-22	42.03	43.18	41.95	42.86	137600
2007-08-23	42.89	43.25	42.26	42.96	224200
2007-08-24	43.06	44.41	42.94	43.83	156500
2007-08-27	43.61	44.01	42.99	43.30	99500
2007-08-28	43.10	43.65	42.15	42.20	116000
2007-08-29	42.36	43.05	42.23	42.84	150100
2007-08-30	42.45	43.13	41.99	42.32	193300
2007-08-31	42.85	42.94	42.03	42.78	116300
2007-09-04	42.75	43.97	42.70	43.25	160400
2007-09-05	43.06	43.40	42.60	43.08	129200
2007-09-06	43.30	43.30	42.21	42.52	146800
2007-09-07	41.91	42.25	41.42	42.03	224200
2007-09-10	42.32	42.49	41.57	42.06	95600
2007-09-11	42.07	42.62	41.80	42.36	100200
2007-09-12	42.20	43.04	41.90	42.30	163700
2007-09-13	42.43	43.48	41.86	42.08	174100
2007-09-14	42.00	42.68	41.70	42.27	267900
2007-09-17	42.24	42.43	41.66	41.84	246200
2007-09-18	41.98	43.89	41.60	43.86	147500
2007-09-19	44.20	45.17	43.97	44.42	154900
2007-09-20	44.42	45.07	44.05	44.40	167800
2007-09-21	44.82	45.45	43.76	44.35	229800
2007-09-24	44.30	44.68	43.63	43.70	109200
2007-09-25	43.51	44.07	43.06	43.88	109600
2007-09-26	44.00	44.42	43.71	44.36	143900
2007-09-27	44.48	44.48	43.51	44.00	178600
2007-09-28	43.90	44.04	42.82	43.58	169700
2007-10-01	43.65	45.92	43.58	44.87	169500
2007-10-02	44.84	45.54	44.58	45.19	199300
2007-10-03	45.02	45.20	44.04	44.52	140700
2007-10-04	44.62	45.00	43.96	44.71	100300
2007-10-05	45.00	45.52	44.80	45.01	140400
2007-10-08	45.00	45.45	44.38	44.55	132600
2007-10-09	44.59	45.00	43.82	44.64	228700
2007-10-10	44.74	44.99	44.15	44.46	135900
2007-10-11	44.70	45.93	44.36	44.84	162700
2007-10-12	44.99	46.12	44.99	45.62	112700
2007-10-15	45.68	46.10	44.86	45.49	96300
2007-10-16	45.45	46.40	45.45	45.66	97900
2007-10-17	46.18	46.47	45.67	46.20	124100
2007-10-18	46.11	47.07	46.11	46.60	105500
2007-10-19	46.48	46.53	44.67	44.75	170600
2007-10-22	44.75	46.59	44.38	46.24	128000
2007-10-23	46.70	46.70	45.81	46.50	74800
2007-10-24	46.23	46.88	45.57	46.23	122000
2007-10-25	46.43	47.62	45.58	46.29	142700
2007-10-26	46.51	46.99	45.63	46.35	201400
2007-10-29	46.58	47.00	45.36	46.12	112100
2007-10-30	46.01	48.00	46.01	47.18	166400
2007-10-31	47.45	48.33	46.83	47.92	204900
2007-11-01	47.17	47.71	46.18	46.71	185100
2007-11-02	47.19	47.60	46.17	46.94	143400
2007-11-05	46.40	46.86	45.90	46.57	128000
2007-11-06	47.08	47.66	46.33	47.57	93804
2007-11-07	47.05	47.39	45.81	45.93	108500
2007-11-08	46.28	47.41	45.76	46.66	114400
2007-11-09	46.12	46.60	45.16	45.32	173404
2007-11-12	45.49	47.72	45.17	46.10	166400
2007-11-13	46.57	47.33	46.32	47.00	152300
2007-11-14	47.10	47.50	40.06	41.17	962100
2007-11-15	40.99	42.09	38.81	39.91	5029500
2007-11-16	40.01	41.37	39.62	39.92	774300
2007-11-19	39.56	41.00	38.74	38.82	629300
2007-11-20	39.22	39.50	37.49	38.50	706900
2007-11-21	38.40	38.72	37.05	37.90	376700
2007-11-23	38.50	39.03	37.87	38.22	186600
2007-11-26	38.40	38.70	37.60	37.96	381900
2007-11-27	38.00	39.06	37.67	38.32	376900
2007-11-28	38.89	39.52	38.40	39.09	288700
2007-11-29	39.15	39.39	38.44	38.95	237100
2007-11-30	39.37	39.44	38.69	39.00	381000
2007-12-03	39.00	39.49	38.44	39.04	269700
2007-12-04	38.52	39.46	38.30	38.86	314300
2007-12-05	39.36	39.46	38.04	38.28	677600
2007-12-06	38.28	39.23	38.28	38.50	783400
2007-12-07	38.55	39.17	38.41	38.92	169344
2007-12-10	38.92	40.08	38.80	39.33	292500
2007-12-11	39.58	39.97	37.80	37.98	554400
2007-12-12	41.00	41.58	38.78	39.25	425400
2007-12-13	38.99	39.35	38.55	38.98	224980
2007-12-14	38.68	39.48	38.03	38.49	276200
2007-12-17	38.38	38.54	37.33	37.34	169600
2007-12-18	37.49	38.27	37.35	38.00	205200
2007-12-19	37.79	37.92	37.11	37.76	146000
2007-12-20	38.08	38.47	37.48	38.36	188500
2007-12-21	39.06	39.86	38.44	38.62	399400
2007-12-24	38.37	39.11	38.11	38.50	45800
2007-12-26	38.48	39.11	38.10	38.35	130600
2007-12-27	38.35	38.69	37.95	38.35	160600
2007-12-28	38.93	38.96	38.28	38.53	152400
2007-12-31	38.35	39.01	38.35	38.61	325948
2008-01-02	38.48	38.87	37.71	38.01	198200
2008-01-03	37.88	38.34	36.53	37.34	306300
2008-01-04	37.34	37.96	37.10	37.54	460352
2008-01-07	37.79	37.79	36.54	37.02	373200
2008-01-08	37.01	37.79	36.56	36.66	276500
2008-01-09	36.51	37.36	36.20	37.18	348000
2008-01-10	36.68	37.69	36.26	37.25	228700
2008-01-11	37.06	38.02	36.57	37.12	327696
2008-01-14	37.13	37.80	36.38	37.49	235788
2008-01-15	36.86	37.13	35.61	35.82	358380
2008-01-16	35.63	36.56	35.42	35.94	330500
2008-01-17	35.94	36.16	34.57	34.66	288712
2008-01-18	34.41	35.25	34.21	35.18	405800
2008-01-22	33.78	36.08	33.78	35.16	278900
2008-01-23	34.15	35.02	33.76	34.63	479100
2008-01-24	34.91	36.01	34.91	35.22	223500
2008-01-25	35.57	36.28	34.78	35.11	220400
2008-01-28	34.96	35.50	34.82	35.24	268772
2008-01-29	35.39	35.99	35.02	35.62	278000
2008-01-30	35.56	36.04	34.99	34.99	238036
2008-01-31	34.40	36.49	34.32	35.16	349100
2008-02-01	35.52	36.85	35.27	36.75	294700
2008-02-04	36.90	37.17	36.26	36.34	244400
2008-02-05	36.17	36.17	35.61	35.92	215400
2008-02-06	35.92	36.82	35.72	35.82	411800
2008-02-07	35.76	37.35	35.49	35.71	578100
2008-02-08	35.50	36.79	35.38	36.48	302600
2008-02-11	36.03	36.87	36.03	36.41	229300
2008-02-12	36.55	37.33	36.48	36.78	222556
2008-02-13	37.20	38.03	37.20	37.32	282200
2008-02-14	37.60	37.94	36.89	36.99	211700
2008-02-15	36.75	37.10	36.26	37.10	180876
2008-02-19	37.37	37.44	36.50	36.96	233928
2008-02-20	36.75	37.79	36.75	37.45	278900
2008-02-21	37.72	38.06	36.82	36.95	181176
2008-02-22	37.00	37.32	36.42	36.75	211900
2008-02-25	36.83	36.95	36.23	36.80	142980
2008-02-26	36.55	38.29	36.55	37.50	283800
2008-02-27	37.43	38.51	37.20	38.08	220500
2008-02-28	38.11	38.73	37.60	37.69	188100
2008-02-29	37.35	37.48	36.13	36.32	202800
2008-03-03	36.32	37.33	35.78	36.89	395380
2008-03-04	36.69	37.12	36.19	36.70	443344
2008-03-05	36.63	37.07	36.55	36.87	248000
2008-03-06	36.70	37.08	35.75	35.92	225944
2008-03-07	35.65	36.89	35.37	36.47	291696
2008-03-10	36.60	36.77	35.94	35.96	156600
2008-03-11	37.02	37.29	35.80	36.35	213600
2008-03-12	36.50	36.70	35.65	36.04	202900
2008-03-13	35.63	37.38	35.63	37.27	479500
2008-03-14	37.48	37.76	36.35	36.85	231700
2008-03-17	35.95	36.95	35.80	36.58	227084
2008-03-18	37.10	37.28	36.77	37.26	216012
2008-03-19	37.69	37.94	36.77	36.80	159700
2008-03-20	37.35	38.00	36.91	37.26	365600
2008-03-24	37.40	38.91	37.08	38.70	327700
2008-03-25	38.53	38.53	37.05	37.68	216400
2008-03-26	37.59	38.32	37.19	38.13	129100
2008-03-27	38.30	38.30	37.29	37.48	98600
2008-03-28	37.40	37.79	37.16	37.29	235600
2008-03-31	37.07	37.37	36.71	36.71	143700
2008-04-01	36.80	38.03	36.80	37.93	237700
2008-04-02	37.80	37.96	37.40	37.58	90200
2008-04-03	37.24	37.47	36.93	37.05	121700
2008-04-04	36.92	37.87	36.34	37.29	172424
2008-04-07	37.48	37.92	37.28	37.46	105372
2008-04-08	37.16	37.45	36.66	37.26	109400
2008-04-09	37.45	37.50	36.15	36.29	90400
2008-04-10	36.23	37.37	35.76	37.37	282200
2008-04-11	37.01	37.07	36.70	36.93	339200
2008-04-14	37.07	37.15	36.70	36.97	180292
2008-04-15	37.14	37.51	36.91	37.51	96340
2008-04-16	37.69	38.47	37.62	38.28	118244
2008-04-17	38.19	38.41	37.68	38.03	108700
2008-04-18	38.45	38.79	38.04	38.36	116180
2008-04-21	38.06	38.53	37.62	38.10	217048
2008-04-22	37.43	38.05	37.27	37.82	181360
2008-04-23	37.90	38.09	37.30	37.63	141932
2008-04-24	37.64	38.38	37.52	38.17	158252
2008-04-25	38.26	38.38	37.30	37.92	85488
2008-04-28	37.94	38.30	37.80	38.00	202896
2008-04-29	38.11	38.28	37.75	38.11	132880
2008-04-30	38.15	38.45	37.35	37.92	403712
2008-05-01	37.98	39.00	37.76	38.45	280448
2008-05-02	38.83	39.05	37.86	38.05	197992
2008-05-05	38.10	38.60	37.80	37.91	111360
2008-05-06	37.74	38.09	37.50	37.71	197064
2008-05-07	37.75	38.06	37.45	37.55	305056
2008-05-08	36.49	37.65	34.49	37.05	1020952
2008-05-09	36.87	37.31	36.72	37.16	373764
2008-05-12	37.01	38.23	37.00	38.14	201336
2008-05-13	38.27	39.09	38.24	38.57	278552
2008-05-14	38.55	38.70	38.17	38.23	208256
2008-05-15	38.41	38.72	37.90	38.58	176448
2008-05-16	38.58	38.67	37.89	38.25	217652
2008-05-19	37.40	37.88	37.02	37.40	411360
2008-05-20	37.35	37.35	36.62	37.00	339188
2008-05-21	37.18	37.29	36.50	36.97	198500
2008-05-22	36.97	37.72	36.68	37.49	261628
2008-05-23	37.31	37.77	37.23	37.70	309888
2008-05-27	37.70	37.78	37.07	37.54	295280
2008-05-28	37.67	37.82	37.11	37.28	289892
2008-05-29	37.21	37.51	37.07	37.08	175832
2008-05-30	37.05	37.24	36.59	36.77	303712
2008-06-02	36.77	36.84	36.01	36.40	190504
2008-06-03	36.22	36.63	35.55	35.97	155888
2008-06-04	35.89	36.77	35.65	36.20	192780
2008-06-05	36.10	36.73	36.10	36.63	142168
2008-06-06	36.46	36.60	35.86	35.91	160748
2008-06-09	35.87	36.08	35.46	35.96	233824
2008-06-10	35.59	36.54	35.59	35.75	217416
2008-06-11	35.57	35.75	34.88	34.89	319724
2008-06-12	35.03	36.25	34.98	35.60	140124
2008-06-13	36.01	36.57	35.90	36.46	159924
2008-06-16	36.48	36.76	35.76	36.69	135964
2008-06-17	36.76	36.96	36.38	36.57	101096
2008-06-18	36.51	36.81	36.14	36.57	148528
2008-06-19	36.61	37.10	36.22	36.92	222796
2008-06-20	36.33	36.39	35.58	36.18	510300
2008-06-23	36.42	36.42	35.64	35.88	193588
2008-06-24	35.68	36.07	35.22	35.56	223052
2008-06-25	35.57	36.35	35.48	35.86	187600
2008-06-26	35.50	35.64	34.98	35.04	161444
2008-06-27	35.03	35.65	34.99	34.99	331244
2008-06-30	35.17	35.48	34.74	34.82	145388
2008-07-01	34.36	34.76	33.74	34.17	286252
2008-07-02	34.09	34.60	33.66	34.11	182604
2008-07-03	34.30	34.74	33.93	34.47	86128
2008-07-07	34.66	34.71	33.99	34.17	227308
2008-07-08	34.30	34.77	34.13	34.70	258388
2008-07-09	34.59	34.68	34.18	34.33	179364
2008-07-10	34.21	34.50	34.04	34.12	180412
2008-07-11	33.93	34.55	33.48	34.50	208028
2008-07-14	34.70	34.76	33.60	33.91	171068
2008-07-15	33.68	34.55	33.53	34.50	186380
2008-07-16	34.56	35.10	34.27	34.75	157784
2008-07-17	34.80	35.25	34.62	34.97	114880
2008-07-18	35.02	35.17	34.65	34.85	110404
2008-07-21	34.84	35.12	34.57	34.91	100528
2008-07-22	34.65	35.99	34.65	35.98	114356
2008-07-23	35.99	36.20	35.42	35.86	108712
2008-07-24	35.88	35.97	35.40	35.72	84608
2008-07-25	35.95	36.47	35.56	36.13	70432
2008-07-28	35.93	36.03	35.25	35.76	109076
2008-07-29	35.96	37.27	35.83	37.05	183724
2008-07-30	37.14	37.34	36.20	36.55	146652
2008-07-31	36.24	37.37	36.24	37.11	173708
2008-08-01	37.12	37.46	36.46	37.07	106968
2008-08-04	37.24	37.38	36.48	37.14	101304
2008-08-05	37.39	37.62	37.09	37.59	123856
2008-08-06	37.59	37.59	36.68	37.42	101640
2008-08-07	36.18	37.23	34.44	34.74	585880
2008-08-08	34.50	36.10	34.48	35.78	317636
2008-08-11	34.94	37.04	32.82	36.97	216936
2008-08-12	36.63	37.28	36.38	36.48	281660
2008-08-13	36.49	38.11	36.41	37.45	141640
2008-08-14	37.39	37.70	36.91	37.24	133040
2008-08-15	37.62	37.92	36.70	37.25	159548
2008-08-18	37.25	37.55	36.68	37.06	122460
2008-08-19	36.82	37.08	36.51	36.64	114824
2008-08-20	36.83	37.46	36.56	37.29	242964
2008-08-21	36.72	37.06	36.01	36.45	392848
2008-08-22	36.66	37.04	36.31	36.79	260116
2008-08-25	36.82	36.82	35.17	35.45	313952
2008-08-26	35.45	36.04	35.35	36.04	229100
2008-08-27	35.99	36.51	35.84	36.17	151140
2008-08-28	36.18	37.11	35.94	37.04	128580
2008-08-29	37.16	37.38	36.95	37.00	106364
2008-09-02	37.58	37.78	36.96	37.04	158244
2008-09-03	37.03	37.62	36.79	37.60	169616
2008-09-04	37.25	37.50	36.50	36.51	199008
2008-09-05	36.37	36.51	35.75	36.23	143404
2008-09-08	37.11	37.43	36.76	37.29	167136
2008-09-09	37.31	37.91	36.26	36.26	199240
2008-09-10	36.56	36.94	36.36	36.72	113956
2008-09-11	36.60	36.87	35.88	36.30	183952
2008-09-12	36.03	36.48	35.77	36.26	186896
2008-09-15	35.88	36.70	35.53	36.03	191852
2008-09-16	36.00	36.96	35.72	36.75	179044
2008-09-17	36.19	36.88	35.88	36.11	287656
2008-09-18	36.57	37.74	36.34	37.56	375152
2008-09-19	38.06	45.07	33.98	37.50	536700
2008-09-22	37.85	38.28	35.88	36.04	105704
2008-09-23	36.87	38.59	36.51	38.26	414136
2008-09-24	38.50	38.50	36.85	37.40	243388
2008-09-25	37.28	38.06	36.79	37.95	121408
2008-09-26	37.68	37.93	36.68	37.81	177932
2008-09-29	37.52	37.53	35.76	35.84	241880
2008-09-30	36.12	36.92	35.27	36.84	173288
2008-10-01	35.99	37.02	35.83	36.70	117600
2008-10-02	36.42	36.58	35.46	35.62	137352
2008-10-03	36.35	36.78	34.99	35.10	154840
2008-10-06	34.40	34.70	33.05	33.95	230848
2008-10-07	34.25	34.56	32.38	32.51	223164
2008-10-08	31.80	33.17	31.26	31.91	430048
2008-10-09	31.97	32.84	30.71	30.71	328332
2008-10-10	29.56	32.85	25.94	32.85	379292
2008-10-13	33.99	33.99	31.89	32.67	340848
2008-10-14	33.10	33.50	31.56	31.76	289296
2008-10-15	31.31	31.74	30.10	30.10	181600
2008-10-16	30.17	31.71	29.19	31.53	195684
2008-10-17	31.12	32.36	30.15	31.18	292636
2008-10-20	31.54	32.05	30.63	32.05	194816
2008-10-21	31.99	31.99	31.20	31.36	167224
2008-10-22	31.30	31.30	30.24	30.44	162176
2008-10-23	30.53	31.15	29.52	30.80	270348
2008-10-24	29.90	30.61	29.61	29.74	255580
2008-10-27	29.83	30.09	28.36	28.36	344568
2008-10-28	28.80	29.19	28.26	29.15	504700
2008-10-29	29.00	29.54	28.57	28.79	575824
2008-10-30	29.03	30.44	29.03	30.44	271416
2008-10-31	30.44	32.00	30.27	31.94	241796
2008-11-03	31.92	32.54	31.47	32.21	191712
2008-11-04	32.47	32.55	31.63	32.02	158116
2008-11-05	31.54	31.63	30.23	30.27	197680
2008-11-06	30.10	30.70	29.42	29.63	154944
2008-11-07	29.84	30.30	28.93	29.64	165864
2008-11-10	30.12	30.12	28.81	29.25	86608
2008-11-11	29.05	29.49	28.19	28.19	167800
2008-11-12	27.63	28.00	26.35	26.37	185932
2008-11-13	28.50	31.02	27.59	31.02	677352
2008-11-14	30.59	31.72	28.51	28.53	351584
2008-11-17	28.36	30.14	28.31	29.45	260772
2008-11-18	29.47	30.51	28.84	29.75	191848
2008-11-19	29.67	30.25	27.78	27.88	182696
2008-11-20	27.68	29.25	27.17	27.32	251404
2008-11-21	27.75	29.64	26.74	29.53	359128
2008-11-24	30.01	30.27	29.22	29.83	238444
2008-11-25	30.05	30.41	29.26	30.40	201464
2008-11-26	30.09	31.70	30.09	31.15	322384
2008-11-28	30.77	31.97	30.31	31.40	142340
2008-12-01	31.31	31.56	29.74	29.89	239884
2008-12-02	30.39	31.55	30.20	30.95	284728
2008-12-03	30.25	31.91	30.09	31.69	334328
2008-12-04	31.42	32.42	31.28	31.83	666616
2008-12-05	31.32	33.23	30.96	33.15	377536
2008-12-08	33.73	34.78	33.24	34.16	298232
2008-12-09	33.85	34.26	32.65	33.08	244360
2008-12-10	33.78	34.72	33.30	34.36	308992
2008-12-11	33.87	34.79	33.41	33.95	237528
2008-12-12	33.22	33.49	32.69	33.25	291604
2008-12-15	33.75	34.42	33.25	33.87	295792
2008-12-16	34.37	34.64	33.13	34.10	304868
2008-12-17	33.86	34.76	33.30	34.22	187072
2008-12-18	34.25	34.37	33.49	34.34	314412
2008-12-19	34.70	35.29	34.34	35.02	360184
2008-12-22	35.02	35.11	33.95	34.27	269232
2008-12-23	34.79	34.95	34.02	34.35	315900
2008-12-24	34.38	34.79	34.21	34.32	89308
2008-12-26	34.43	35.06	34.09	34.53	83380
2008-12-29	34.44	34.63	33.54	34.36	138008
2008-12-30	34.63	35.16	34.43	34.90	190780
2008-12-31	34.88	35.62	34.82	35.11	240972
2009-01-02	35.16	36.20	35.16	35.95	136232
2009-01-05	36.00	36.73	35.45	36.65	257084
2009-01-06	36.89	38.20	36.89	37.36	637068
2009-01-07	36.67	37.14	36.19	36.86	165564
2009-01-08	36.50	37.06	36.50	36.84	117400
2009-01-09	36.74	36.74	35.41	35.78	185936
2009-01-12	35.69	36.45	35.36	36.03	157196
2009-01-13	36.12	36.86	35.75	36.54	201864
2009-01-14	35.98	36.24	35.22	35.33	255460
2009-01-15	35.18	36.13	34.81	36.12	237512
2009-01-16	36.50	36.61	35.87	36.47	311120
2009-01-20	36.00	36.19	35.01	35.17	162628
2009-01-21	35.67	36.90	34.94	36.84	252832
2009-01-22	36.41	36.72	35.51	36.39	226124
2009-01-23	35.60	37.29	35.22	36.62	223464
2009-01-26	36.62	38.28	36.62	37.48	213068
2009-01-27	37.42	38.53	37.40	38.03	275268
2009-01-28	38.76	39.02	37.84	38.49	153356
2009-01-29	38.15	38.25	36.96	37.15	148252
2009-01-30	37.36	37.91	37.00	37.16	166604
2009-02-02	36.98	37.31	35.82	37.07	207592
2009-02-03	37.45	37.70	37.00	37.29	263084
2009-02-04	37.50	38.14	37.02	38.07	225844
2009-02-05	36.75	38.16	36.75	37.89	179984
2009-02-06	37.81	38.09	36.77	37.50	309684
2009-02-09	37.75	38.61	37.51	38.49	306268
2009-02-10	38.28	38.35	36.83	37.50	420720
2009-02-11	37.79	37.79	36.69	37.25	146020
2009-02-12	36.92	37.76	36.64	37.67	151044
2009-02-13	37.59	38.08	36.97	37.59	145268
2009-02-17	36.01	37.14	35.70	36.49	237860
2009-02-18	36.67	36.92	35.88	36.52	177544
2009-02-19	36.60	37.06	36.09	36.24	144696
2009-02-20	35.75	36.89	35.69	35.97	223860
2009-02-23	36.25	36.36	35.49	35.60	158844
2009-02-24	35.97	36.79	35.64	36.49	310812
2009-02-25	36.29	36.29	35.29	35.65	251244
2009-02-26	36.20	36.20	35.09	35.74	209876
2009-02-27	35.30	37.91	35.26	36.85	275004
2009-03-02	36.36	36.59	35.34	35.72	291020
2009-03-03	36.22	36.22	33.77	33.78	298596
2009-03-04	34.13	34.24	33.15	33.65	223268
2009-03-05	33.75	34.43	33.60	34.00	173212
2009-03-06	33.75	34.44	33.26	34.13	167664
2009-03-09	33.57	34.08	33.03	33.20	168824
2009-03-10	33.78	34.06	32.88	33.74	250452
2009-03-11	34.07	34.22	33.30	33.56	298552
2009-03-12	33.50	34.61	32.78	34.55	237336
2009-03-13	34.78	34.98	33.95	34.76	233252
2009-03-16	35.00	35.22	34.38	34.99	302876
2009-03-17	34.86	36.35	34.52	36.35	420336
2009-03-18	36.36	37.85	36.36	37.58	339072
2009-03-19	37.88	37.96	36.81	36.92	135992
2009-03-20	37.03	38.19	36.90	37.05	347304
2009-03-23	37.67	38.34	37.00	38.34	204840
2009-03-24	37.91	38.50	37.00	37.04	247920
2009-03-25	37.46	38.77	36.94	38.68	225196
2009-03-26	39.05	40.49	38.78	40.45	271564
2009-03-27	39.89	40.05	38.98	39.20	172208
2009-03-30	38.47	39.32	37.13	39.05	196296
2009-03-31	39.51	40.93	39.21	39.86	191708
2009-04-01	39.31	40.18	38.90	40.04	107412
2009-04-02	40.75	41.25	39.80	40.02	204976
2009-04-03	39.92	40.09	38.68	39.38	297392
2009-04-06	38.67	40.08	38.67	40.00	169980
2009-04-07	39.58	39.83	37.42	37.77	229532
2009-04-08	37.86	38.41	37.49	38.00	105044
2009-04-09	38.80	39.32	38.28	39.10	159248
2009-04-13	38.63	39.10	38.46	38.90	113144
2009-04-14	38.57	38.57	37.27	37.96	122504
2009-04-15	37.68	38.58	37.62	38.52	92600
2009-04-16	38.47	39.20	38.19	38.50	155472
2009-04-17	38.76	39.49	38.41	39.28	90496
2009-04-20	38.66	38.92	38.24	38.54	119388
2009-04-21	38.44	39.54	38.44	39.48	117140
2009-04-22	39.19	39.63	38.87	39.01	123404
2009-04-23	38.67	39.06	38.15	38.64	111376
2009-04-24	39.01	39.80	38.87	39.41	233756
2009-04-27	38.86	39.98	38.46	39.51	124472
2009-04-28	39.24	41.23	39.16	40.78	128352
2009-04-29	41.03	41.63	40.89	41.32	142852
2009-04-30	41.50	41.50	40.33	40.33	151840
2009-05-01	40.17	41.29	39.31	41.17	150672
2009-05-04	41.06	42.28	41.06	42.23	155608
2009-05-05	42.10	42.46	41.60	41.92	139852
2009-05-06	41.88	42.27	40.89	41.00	158296
2009-05-07	41.40	43.48	41.00	42.63	368760
2009-05-08	43.15	43.46	41.47	43.43	348744
2009-05-11	42.74	43.35	42.41	43.18	146116
2009-05-12	43.35	43.58	42.88	43.43	169128
2009-05-13	43.08	43.34	42.38	42.63	123508
2009-05-14	42.90	43.04	42.46	42.58	106016
2009-05-15	42.58	43.32	41.56	42.99	184196
2009-05-18	43.02	43.61	42.79	43.51	137472
2009-05-19	43.59	43.59	42.57	42.68	194308
2009-05-20	42.87	43.16	42.25	42.36	164824
2009-05-21	42.09	42.31	41.01	41.84	145592
2009-05-22	41.95	42.11	41.34	41.48	80176
2009-05-26	41.31	41.98	41.01	41.80	286872
2009-05-27	41.65	41.65	40.96	41.02	148192
2009-05-28	41.22	41.38	39.77	39.97	239748
2009-05-29	40.34	40.34	39.61	39.90	195056
2009-06-01	40.43	40.93	39.36	39.61	299632
2009-06-02	39.74	40.13	38.98	39.25	416388
2009-06-03	39.21	39.72	39.03	39.19	325040
2009-06-04	39.30	39.35	38.83	38.90	302368
2009-06-05	38.78	39.62	38.77	39.44	242452
2009-06-08	39.12	39.60	39.12	39.45	191600
2009-06-09	39.53	39.74	38.95	38.99	109360
2009-06-10	39.44	39.45	38.58	38.89	173476
2009-06-11	38.99	39.44	38.79	38.99	174604
2009-06-12	38.82	38.95	38.55	38.78	196088
2009-06-15	38.63	38.63	38.05	38.36	197848
2009-06-16	38.62	38.85	38.09	38.35	170664
2009-06-17	38.26	39.00	38.26	38.45	166424
2009-06-18	38.55	39.14	38.48	39.13	84180
2009-06-19	39.67	39.76	38.89	38.99	147376
2009-06-22	38.64	38.85	38.14	38.14	115068
2009-06-23	38.26	38.61	38.11	38.17	106804
2009-06-24	38.30	38.51	37.94	38.18	100268
2009-06-25	39.15	40.71	39.15	40.02	319760
2009-06-26	39.92	40.93	39.87	40.93	616144
2009-06-29	40.99	41.23	40.52	41.16	114816
2009-06-30	41.16	41.48	40.96	41.25	130992
2009-07-01	41.39	42.10	41.25	41.92	121144
2009-07-02	41.62	41.78	40.90	41.33	114000
2009-07-06	41.27	41.71	40.89	41.00	130580
2009-07-07	41.03	41.60	40.43	40.47	103248
2009-07-08	40.64	40.88	39.69	39.98	72576
2009-07-09	40.25	40.27	39.64	39.70	63524
2009-07-10	39.61	40.08	39.20	39.53	75140
2009-07-13	39.79	40.94	39.49	40.65	121844
2009-07-14	40.62	40.99	40.13	40.59	55784
2009-07-15	40.95	42.47	40.92	42.37	139048
2009-07-16	42.19	42.65	42.00	42.58	76592
2009-07-17	42.74	42.78	42.07	42.50	65188
2009-07-20	42.57	42.69	41.75	42.41	87956
2009-07-21	42.73	42.92	41.47	42.33	90952
2009-07-22	42.27	42.98	42.13	42.44	56668
2009-07-23	42.31	43.37	41.87	43.01	77880
2009-07-24	42.57	43.11	42.21	42.80	34636
2009-07-27	42.84	42.84	42.18	42.61	48952
2009-07-28	42.32	42.84	42.13	42.48	52768
2009-07-29	42.20	42.96	42.04	42.42	68164
2009-07-30	42.56	43.43	42.56	42.81	76524
2009-07-31	42.78	43.00	42.62	42.62	46600
2009-08-03	42.71	43.18	41.96	42.86	52700
2009-08-04	42.80	43.64	42.64	43.32	101000
2009-08-05	43.44	43.68	42.08	42.54	75764
2009-08-06	39.10	42.72	39.10	41.86	117940
2009-08-07	42.40	43.43	41.90	43.03	112280
2009-08-10	42.91	43.09	41.96	42.30	76288
2009-08-11	41.97	42.47	41.66	41.67	50828
2009-08-12	41.58	42.05	41.35	41.39	82856
2009-08-13	41.44	41.63	40.83	41.55	63448
2009-08-14	41.55	41.55	40.25	40.41	74648
2009-08-17	39.99	40.27	39.76	39.83	56532
2009-08-18	40.15	40.58	39.71	40.28	122164
2009-08-19	39.95	40.90	39.79	40.49	113220
2009-08-20	40.49	40.53	40.17	40.53	145928
2009-08-21	40.72	41.49	40.69	41.42	121780
2009-08-24	41.63	41.78	41.15	41.53	82512
2009-08-25	41.69	42.00	41.53	41.71	54740
2009-08-26	41.70	42.07	41.46	41.85	47644
2009-08-27	41.83	42.39	41.43	42.17	65092
2009-08-28	42.35	42.61	41.83	42.04	68372
2009-08-31	41.90	42.07	41.40	41.65	83400
2009-09-01	41.54	42.23	41.06	41.14	143356
2009-09-02	41.34	41.34	40.83	41.11	179896
2009-09-03	41.11	41.80	40.59	41.80	97492
2009-09-04	41.68	41.92	41.29	41.81	68256
2009-09-08	42.22	42.22	41.61	42.02	83888
2009-09-09	42.03	42.50	41.85	42.18	55992
2009-09-10	42.15	42.30	41.68	41.85	57628
2009-09-11	41.88	42.19	41.69	42.09	71372
2009-09-14	42.00	42.28	42.00	42.20	47548
2009-09-15	42.07	42.50	41.64	42.40	60480
2009-09-16	42.39	43.25	42.00	43.21	96640
2009-09-17	43.21	44.68	43.03	44.53	125528
2009-09-18	44.62	45.47	44.50	45.40	172548
2009-09-21	45.05	45.44	44.96	45.42	85652
2009-09-22	45.58	46.09	45.15	45.82	123800
2009-09-23	45.75	47.09	45.55	46.96	122060
2009-09-24	47.12	47.80	46.40	47.69	205772
2009-09-25	47.44	47.58	46.74	47.25	155672
2009-09-28	47.23	48.27	47.12	48.00	84360
2009-09-29	48.24	48.49	47.48	47.54	331520
2009-09-30	47.71	47.87	46.51	46.60	98320
2009-10-01	46.25	46.85	46.25	46.60	135308
2009-10-02	46.44	47.48	46.44	47.09	134576
2009-10-05	47.42	47.42	46.45	46.97	99708
2009-10-06	47.00	47.88	46.76	47.56	64724
2009-10-07	47.45	47.94	47.29	47.49	48496
2009-10-08	47.82	48.11	47.64	47.76	94436
2009-10-09	47.93	48.50	47.93	48.50	44516
2009-10-12	48.50	48.94	48.07	48.30	42600
2009-10-13	48.01	48.24	47.43	48.00	46792
2009-10-14	48.40	48.97	48.26	48.87	60796
2009-10-15	48.69	48.87	48.07	48.18	131728
2009-10-16	47.95	48.03	47.35	47.77	83452
2009-10-19	47.99	47.99	47.39	47.72	84028
2009-10-20	47.71	47.71	47.06	47.43	49044
2009-10-21	47.46	48.36	47.31	47.40	77716
2009-10-22	47.30	48.40	46.96	48.06	50600
2009-10-23	48.10	48.34	47.00	47.21	126152
2009-10-26	47.21	47.69	46.78	47.00	113468
2009-10-27	47.14	47.32	46.14	46.32	151420
2009-10-28	46.45	46.72	45.83	46.11	130352
2009-10-29	46.58	46.66	45.84	46.28	93716
2009-10-30	46.13	46.71	45.87	46.26	136700
2009-11-02	46.61	46.79	46.02	46.51	77740
2009-11-03	46.32	46.58	46.00	46.48	108004
2009-11-04	46.56	46.81	45.88	46.30	156128
2009-11-05	46.67	47.03	46.53	47.00	96632
2009-11-06	46.59	47.27	46.34	47.04	45208
2009-11-09	47.26	47.35	46.40	46.81	64748
2009-11-10	46.52	46.60	45.93	46.20	111696
2009-11-11	46.57	46.94	46.23	46.91	39080
2009-11-12	45.82	46.61	44.06	44.47	124396
2009-11-13	44.61	44.74	43.41	44.74	161404
2009-11-16	44.91	46.00	44.91	45.93	107088
2009-11-17	45.87	46.41	45.59	46.36	76500
2009-11-18	46.47	47.09	46.47	47.03	71396
2009-11-19	46.88	47.13	46.22	46.46	87392
2009-11-20	46.13	46.63	46.07	46.49	53344
2009-11-23	46.99	47.73	46.99	47.36	55008
2009-11-24	47.50	47.50	46.60	47.17	66512
2009-11-25	47.34	47.45	46.50	46.54	76916
2009-11-27	45.41	46.56	45.21	46.26	62116
2009-11-30	45.88	46.53	44.90	46.49	215248
2009-12-01	46.59	46.79	46.18	46.53	179204
2009-12-02	46.70	47.48	46.27	46.50	94468
2009-12-03	46.74	47.00	45.85	46.00	100100
2009-12-04	46.33	47.09	46.04	47.02	86528
2009-12-07	47.15	47.60	47.05	47.16	57980
2009-12-08	47.02	47.93	46.92	47.51	71140
2009-12-09	47.68	47.77	47.01	47.49	33124
2009-12-10	47.52	47.95	46.89	47.21	61148
2009-12-11	47.22	47.66	46.58	47.23	30780
2009-12-14	47.34	47.68	47.14	47.68	51620
2009-12-15	47.44	47.50	46.87	47.05	66368
2009-12-16	47.38	47.55	46.97	47.45	40616
2009-12-17	47.31	47.56	46.44	46.82	51320
2009-12-18	47.07	47.52	46.93	47.28	282936
2009-12-21	47.38	49.84	47.38	49.74	121592
2009-12-22	49.67	51.28	49.66	50.68	87592
2009-12-23	50.89	51.24	50.52	50.89	59616
2009-12-24	51.05	51.15	50.76	50.92	14364
2009-12-28	50.93	51.05	50.61	50.83	44276
2009-12-29	51.00	51.26	50.74	51.17	88232
2009-12-30	51.13	51.13	50.48	50.84	58736
2009-12-31	50.97	51.18	49.93	50.00	68700
2010-01-04	50.35	50.65	50.20	50.60	65340
2010-01-05	50.56	52.15	49.99	50.79	123208
2010-01-06	50.89	52.23	50.69	51.10	77656
2010-01-07	51.10	51.41	50.23	50.85	41348
2010-01-08	50.61	50.68	50.17	50.41	37616
2010-01-11	50.50	51.09	50.15	50.46	43088
2010-01-12	50.25	51.09	50.21	50.56	45556
2010-01-13	50.58	50.97	50.42	50.67	44976
2010-01-14	50.67	51.11	50.42	50.54	49188
2010-01-15	50.64	50.64	49.67	49.99	114772
2010-01-19	50.23	50.80	49.93	50.30	148696
2010-01-20	49.96	50.07	49.01	49.47	98580
2010-01-21	49.69	49.75	49.00	49.34	81068
2010-01-22	49.50	49.70	48.34	48.46	91788
2010-01-25	48.75	48.86	48.44	48.57	93172
2010-01-26	48.39	48.42	47.57	48.20	66256
2010-01-27	48.05	48.48	48.05	48.47	85144
2010-01-28	48.59	48.59	47.86	47.87	80112
2010-01-29	48.07	48.28	47.72	47.86	71968
2010-02-01	47.89	48.09	47.85	48.08	101312
2010-02-02	47.99	48.28	47.78	47.99	59432
2010-02-03	47.99	48.38	47.89	48.17	63512
2010-02-04	50.51	52.56	50.51	51.71	212612
2010-02-05	52.07	54.48	51.88	53.96	480936
2010-02-08	54.39	55.43	53.78	53.99	354864
2010-02-09	54.38	54.88	54.00	54.55	266168
2010-02-10	54.34	54.92	54.34	54.83	126072
2010-02-11	54.84	56.05	54.40	55.71	100224
2010-02-12	55.23	56.08	55.23	55.77	87124
2010-02-16	56.23	56.33	55.42	56.13	166792
2010-02-17	56.12	57.26	56.12	57.23	148232
2010-02-18	57.29	57.39	56.91	57.34	82856
2010-02-19	57.10	57.67	56.79	57.45	87712
2010-02-22	57.00	58.39	56.94	58.05	210744
2010-02-23	57.87	58.36	57.87	58.00	152324
2010-02-24	58.00	58.25	57.68	58.06	92324
2010-02-25	57.58	58.11	57.43	57.62	107024
2010-02-26	57.83	58.25	57.41	57.58	73628
2010-03-01	57.87	60.46	57.72	59.39	267588
2010-03-02	59.72	60.79	59.38	60.33	356576
2010-03-03	60.24	60.73	59.78	60.09	131724
2010-03-04	60.07	60.33	59.79	60.15	79192
2010-03-05	60.24	60.53	60.16	60.36	106572
2010-03-08	60.36	60.62	59.49	59.67	67028
2010-03-09	59.67	61.33	59.48	61.26	201672
2010-03-10	61.32	61.80	61.18	61.43	103264
2010-03-11	61.09	61.66	60.70	61.60	41688
2010-03-12	61.99	61.99	60.57	61.08	62108
2010-03-15	60.81	61.04	60.24	60.69	68136
2010-03-16	60.65	61.05	59.91	60.83	69420
2010-03-17	61.02	61.78	60.93	61.32	68436
2010-03-18	61.14	61.68	60.70	60.75	40436
2010-03-19	60.98	61.02	60.18	60.50	81536
2010-03-22	60.27	61.63	60.14	61.46	98924
2010-03-23	61.34	61.99	60.97	61.93	94948
2010-03-24	61.64	62.01	60.69	60.75	53180
2010-03-25	60.73	62.01	60.21	60.77	87712
2010-03-26	60.95	61.86	60.95	61.26	75524
2010-03-29	61.24	61.24	60.14	60.50	70348
2010-03-30	60.38	61.63	60.38	61.27	59032
2010-03-31	60.84	61.99	60.69	60.93	73984
2010-04-01	60.73	61.47	60.28	60.88	65200
2010-04-05	60.86	61.83	60.48	61.11	38808
2010-04-06	60.73	61.48	60.73	61.18	43324
2010-04-07	61.32	61.61	60.85	61.55	91336
2010-04-08	61.87	62.20	60.95	61.86	53684
2010-04-09	61.66	62.38	61.52	62.32	56224
2010-04-12	62.15	62.39	61.69	62.33	66084
2010-04-13	62.04	62.61	61.63	62.60	53112
2010-04-14	62.66	63.44	62.52	63.44	50044
2010-04-15	63.46	64.53	63.14	64.15	122712
2010-04-16	64.19	64.32	63.50	63.69	77576
2010-04-19	63.68	63.96	63.00	63.64	101784
2010-04-20	63.66	63.84	63.36	63.66	249340
2010-04-21	63.60	63.94	63.37	63.86	137440
2010-04-22	63.64	63.99	63.03	63.94	116100
2010-04-23	63.86	64.89	63.39	64.81	94796
2010-04-26	64.95	65.21	64.57	64.72	66600
2010-04-27	64.75	65.09	63.42	63.52	242784
2010-04-28	63.71	64.20	63.19	63.63	54032
2010-04-29	63.80	64.77	63.02	64.62	161876
2010-04-30	64.73	64.74	61.91	61.91	117772
2010-05-03	62.31	62.48	60.44	62.34	107896
2010-05-04	62.01	62.01	61.03	61.55	70808
2010-05-05	61.22	61.69	60.45	60.72	81404
2010-05-06	60.62	63.27	59.00	60.79	187544
2010-05-07	60.81	60.83	57.00	59.25	351804
2010-05-10	60.53	61.42	60.13	60.70	103208
2010-05-11	60.29	62.80	60.15	62.01	111672
2010-05-12	61.86	62.77	61.15	62.42	71096
2010-05-13	62.28	62.65	61.88	62.31	108004
2010-05-14	62.29	62.45	61.89	62.37	103832
2010-05-17	62.48	63.64	62.07	62.78	162848
2010-05-18	63.35	63.37	62.45	62.55	113892
2010-05-19	62.52	62.70	61.78	62.48	113320
2010-05-20	61.41	61.78	59.54	59.55	149612
2010-05-21	58.75	60.16	58.18	59.94	140140
2010-05-24	59.73	60.12	59.53	59.75	84452
2010-05-25	58.80	59.97	58.80	59.80	143472
2010-05-26	60.00	60.62	59.37	59.45	238712
2010-05-27	60.34	60.70	59.83	60.63	57204
2010-05-28	60.88	60.97	59.49	59.90	71416
2010-06-01	59.65	60.50	58.92	59.00	79104
2010-06-02	59.13	60.24	58.70	60.20	149416
2010-06-03	60.62	62.00	60.17	61.76	72984
2010-06-04	60.80	60.82	59.04	59.23	68828
2010-06-07	59.30	59.52	57.72	57.80	86312
2010-06-08	57.94	58.21	57.53	57.94	77936
2010-06-09	58.24	58.58	57.56	57.97	92040
2010-06-10	58.88	60.19	58.50	60.17	80736
2010-06-11	59.69	60.34	59.30	60.34	47796
2010-06-14	60.97	61.33	60.21	60.44	64356
2010-06-15	60.45	60.92	60.02	60.80	90024
2010-06-16	60.40	61.21	60.20	61.04	56844
2010-06-17	61.27	61.44	60.54	61.15	53928
2010-06-18	61.37	61.60	60.70	61.42	111128
2010-06-21	62.04	63.46	61.38	61.72	156948
2010-06-22	62.09	62.81	60.43	60.54	95616
2010-06-23	60.54	60.91	59.92	60.52	80796
2010-06-24	60.21	60.48	59.56	59.64	51296
2010-06-25	59.91	60.39	59.40	59.75	168340
2010-06-28	59.76	60.24	59.49	59.98	65064
2010-06-29	59.51	59.51	58.10	58.39	109180
2010-06-30	58.53	58.96	57.74	57.87	67348
2010-07-01	57.77	57.85	56.83	57.24	100068
2010-07-02	57.66	57.80	57.03	57.49	69848
2010-07-06	57.84	58.46	56.40	56.88	181180
2010-07-07	56.91	57.64	56.67	57.53	110804
2010-07-08	57.91	58.56	57.84	58.30	67068
2010-07-09	58.33	58.66	57.97	58.54	54520
2010-07-12	58.49	58.77	57.84	58.59	77924
2010-07-13	59.16	61.00	58.19	60.83	123112
2010-07-14	60.79	60.79	59.95	60.42	56180
2010-07-15	60.50	60.52	59.25	60.03	58076
2010-07-16	59.77	59.77	57.83	57.87	85528
2010-07-19	57.98	58.92	57.92	58.75	59592
2010-07-20	58.14	59.36	57.73	59.34	74804
2010-07-21	59.80	59.80	58.52	58.55	69648
2010-07-22	59.32	59.98	59.04	59.67	164348
2010-07-23	59.47	61.07	58.89	60.81	82116
2010-07-26	61.17	61.74	60.48	61.68	95848
2010-07-27	61.99	62.25	61.14	61.54	85900
2010-07-28	61.54	61.94	60.39	60.52	64420
2010-07-29	61.00	61.42	59.12	60.08	58460
2010-07-30	59.48	60.62	59.07	60.19	74720
2010-08-02	60.89	61.37	60.05	60.51	74748
2010-08-03	60.27	60.73	59.32	59.77	91420
2010-08-04	59.80	60.93	59.62	60.55	90672
2010-08-05	57.75	60.39	57.00	58.96	112148
2010-08-06	58.34	59.13	58.06	58.50	177568
2010-08-09	58.90	60.06	58.81	59.42	149432
2010-08-10	58.94	59.50	58.01	58.95	114064
2010-08-11	58.05	58.13	57.07	57.17	156168
2010-08-12	55.45	57.20	55.45	56.23	208672
2010-08-13	56.20	56.91	55.92	56.20	137160
2010-08-16	55.90	57.28	55.90	56.93	90332
2010-08-17	57.50	58.91	57.27	58.32	84048
2010-08-18	58.27	58.57	57.59	57.99	109612
2010-08-19	57.70	57.98	56.68	57.14	98668
2010-08-20	56.91	57.36	56.50	57.31	63192
2010-08-23	57.60	57.63	56.32	56.59	85128
2010-08-24	55.97	56.84	55.70	56.06	100984
2010-08-25	55.86	56.95	55.86	56.29	201708
2010-08-26	56.33	56.98	55.67	55.72	106300
2010-08-27	56.08	56.15	55.04	55.76	137148
2010-08-30	55.54	55.54	54.21	54.24	226988
2010-08-31	54.00	54.49	53.52	53.71	170076
2010-09-01	54.43	55.33	54.04	54.53	134284
2010-09-02	54.78	55.51	54.54	55.32	57516
2010-09-03	55.84	56.71	55.65	56.46	54900
2010-09-07	56.32	56.48	56.05	56.33	75724
2010-09-08	56.45	56.61	55.63	55.92	51492
2010-09-09	56.53	56.64	55.38	55.96	47444
2010-09-10	56.12	56.54	55.71	56.06	31584
2010-09-13	56.58	56.90	56.06	56.81	73200
2010-09-14	56.82	57.40	56.58	56.87	56108
2010-09-15	56.79	57.49	56.07	57.30	80852
2010-09-16	57.25	57.59	56.52	56.90	39632
2010-09-17	57.38	57.91	56.77	57.36	96280
2010-09-20	57.67	59.60	57.52	59.44	136676
2010-09-21	59.56	60.13	59.06	59.19	76368
2010-09-22	59.06	59.40	57.95	58.73	64784
2010-09-23	58.34	59.09	57.96	58.04	74696
2010-09-24	58.78	59.64	58.71	59.64	56852
2010-09-27	59.64	59.79	58.54	59.68	78864
2010-09-28	59.94	60.47	59.16	60.39	82728
2010-09-29	60.09	61.51	60.09	61.24	79020
2010-09-30	61.67	61.84	61.01	61.58	120384
2010-10-01	61.45	61.59	60.51	61.08	75688
2010-10-04	60.77	61.05	59.49	60.36	86172
2010-10-05	60.94	61.30	60.84	61.28	76872
2010-10-06	61.11	61.22	60.70	61.03	115548
2010-10-07	61.51	62.03	61.22	61.74	63548
2010-10-08	61.89	62.08	60.97	61.76	70824
2010-10-11	61.71	61.80	61.35	61.49	56460
2010-10-12	61.38	61.69	60.95	61.56	31896
2010-10-13	61.80	62.11	61.61	61.84	111504
2010-10-14	61.86	62.60	61.65	62.46	75860
2010-10-15	62.70	63.32	62.65	62.95	79444
2010-10-18	63.20	63.62	62.44	63.48	42348
2010-10-19	62.80	63.03	61.21	61.62	121976
2010-10-20	61.90	62.02	61.27	61.41	83908
2010-10-21	61.89	62.39	60.61	61.18	59184
2010-10-22	61.17	61.17	60.60	61.05	57452
2010-10-25	60.89	61.84	60.89	61.00	47412
2010-10-26	60.60	61.44	60.50	60.84	57744
2010-10-27	60.60	60.75	59.71	60.54	54356
2010-10-28	61.00	61.25	59.53	59.90	53036
2010-10-29	59.94	60.82	59.76	60.63	46088
2010-11-01	60.66	61.10	58.87	59.31	56928
2010-11-02	59.89	61.10	59.89	61.06	56732
2010-11-03	60.94	61.74	60.78	61.50	32708
2010-11-04	62.25	63.18	62.14	62.42	61900
2010-11-05	62.69	62.94	61.49	62.55	45416
2010-11-08	62.32	62.98	62.32	62.88	36548
2010-11-09	62.97	63.04	60.88	61.14	76580
2010-11-10	61.36	62.57	61.10	62.35	65708
2010-11-11	61.98	62.47	57.75	58.92	91488
2010-11-12	58.42	60.68	58.14	60.28	150424
2010-11-15	60.62	61.86	60.30	60.57	54864
2010-11-16	60.09	60.46	59.59	60.40	93516
2010-11-17	60.61	60.67	59.87	60.10	111428
2010-11-18	60.53	61.68	60.29	60.65	113728
2010-11-19	60.67	61.50	60.51	60.81	65948
2010-11-22	60.54	61.06	60.05	60.95	41964
2010-11-23	60.49	60.58	59.07	60.34	86420
2010-11-24	60.96	62.22	60.81	61.87	70716
2010-11-26	61.59	62.24	61.27	61.88	16460
2010-11-29	61.39	61.39	59.91	60.91	71252
2010-11-30	60.42	61.09	60.09	60.70	87664
2010-12-01	61.80	62.57	61.72	62.57	114248
2010-12-02	62.73	63.89	62.53	63.89	63140
2010-12-03	63.71	64.64	63.32	64.46	75008
2010-12-06	64.12	64.93	64.05	64.91	57696
2010-12-07	65.00	65.50	64.79	65.05	58740
2010-12-08	65.40	66.25	65.14	66.00	81172
2010-12-09	66.47	66.47	65.36	65.98	51900
2010-12-10	66.20	66.73	65.75	66.51	43176
2010-12-13	66.75	66.75	65.45	65.45	81864
2010-12-14	65.73	66.50	65.65	66.39	39460
2010-12-15	66.37	67.06	66.01	66.30	46920
2010-12-16	66.44	67.08	65.90	67.03	67992
2010-12-17	67.06	67.44	65.69	67.44	138688
2010-12-20	67.51	67.51	66.50	67.19	69392
2010-12-21	67.63	67.76	67.08	67.61	57252
2010-12-22	67.90	68.00	67.23	67.27	55952
2010-12-23	67.23	67.61	65.43	66.34	71432
2010-12-27	66.07	67.34	66.00	67.15	17432
2010-12-28	67.37	67.46	66.43	67.24	40172
2010-12-29	67.50	67.50	66.58	66.95	30460
2010-12-30	66.79	67.25	66.67	66.78	16240
2010-12-31	66.49	66.64	65.58	65.58	43600
2011-01-03	66.07	66.84	65.94	66.34	61972
2011-01-04	66.64	66.68	64.58	65.11	77452
2011-01-05	64.91	65.68	64.78	65.55	62364
2011-01-06	65.83	65.83	63.95	64.46	95596
2011-01-07	64.75	64.75	63.03	63.68	112856
2011-01-10	63.60	64.39	62.50	64.11	103660
2011-01-11	64.56	66.12	64.50	65.15	134840
2011-01-12	65.64	65.87	64.50	64.72	51820
2011-01-13	64.93	65.13	64.42	64.85	63544
2011-01-14	64.90	66.56	64.45	66.35	70944
2011-01-18	66.40	66.81	65.48	65.90	52216
2011-01-19	65.72	66.20	64.40	64.51	95708
2011-01-20	64.15	65.22	64.15	64.89	78472
2011-01-21	65.33	65.45	64.65	64.69	84128
2011-01-24	64.89	66.03	64.89	65.76	50324
2011-01-25	65.33	65.69	64.95	65.50	69140
2011-01-26	65.88	66.50	65.26	66.30	88996
2011-01-27	66.36	68.29	66.28	67.89	187724
2011-01-28	67.67	67.91	66.94	67.33	166408
2011-01-31	67.16	68.12	67.15	67.85	101980
2011-02-01	68.05	68.60	67.85	68.40	94544
2011-02-02	68.42	69.08	68.41	68.87	82460
2011-02-03	68.51	69.18	67.43	68.80	76000
2011-02-04	68.94	69.79	68.00	69.24	82428
2011-02-07	69.41	69.96	69.13	69.93	121172
2011-02-08	69.80	70.65	69.54	70.49	100412
2011-02-09	70.21	70.53	70.00	70.14	87796
2011-02-10	69.87	70.67	69.87	70.27	70100
2011-02-11	70.00	71.25	69.64	71.22	66424
2011-02-14	71.13	71.43	71.02	71.43	91140
2011-02-15	71.09	72.12	70.72	71.94	181556
2011-02-16	72.35	73.15	72.25	72.75	149444
2011-02-17	72.62	73.12	72.40	72.99	72108
2011-02-18	73.17	75.20	73.09	75.00	188796
2011-02-22	74.50	74.50	73.62	73.91	153620
2011-02-23	74.07	74.07	72.58	72.77	121080
2011-02-24	72.99	73.44	72.61	73.19	114336
2011-02-25	73.00	73.84	72.91	73.84	120360
2011-02-28	74.20	74.24	73.43	74.00	95660
2011-03-01	74.05	74.14	72.29	72.78	127136
2011-03-02	72.58	73.34	72.15	72.67	94868
2011-03-03	73.38	75.55	72.95	75.54	187392
2011-03-04	75.55	75.58	74.50	75.37	134276
2011-03-07	75.49	75.49	73.86	74.42	115040
2011-03-08	74.29	76.27	73.99	76.01	105700
2011-03-09	75.95	76.23	75.41	76.00	108692
2011-03-10	75.21	75.21	73.22	73.52	95960
2011-03-11	73.00	74.07	73.00	73.81	77428
2011-03-14	72.90	74.10	72.58	73.46	72312
2011-03-15	71.65	73.00	71.48	72.59	114524
2011-03-16	72.17	74.45	72.07	73.90	169432
2011-03-17	74.63	74.63	73.02	73.82	137968
2011-03-18	74.20	74.94	73.68	74.82	131900
2011-03-21	75.62	77.60	75.55	77.59	76932
2011-03-22	77.56	78.22	77.56	78.12	94016
2011-03-23	78.02	78.15	76.77	78.00	72768
2011-03-24	78.38	78.38	77.39	78.22	54908
2011-03-25	78.51	80.12	78.48	79.20	72600
2011-03-28	79.26	79.62	78.85	78.99	51604
2011-03-29	79.15	80.02	78.89	79.72	46816
2011-03-30	80.10	80.24	79.62	80.18	62960
2011-03-31	80.23	81.25	80.23	81.17	74764
2011-04-01	81.26	82.83	81.25	82.44	158824
2011-04-04	82.79	82.81	80.28	80.70	134568
2011-04-05	80.57	80.81	79.75	80.00	124948
2011-04-06	80.39	80.53	79.77	80.10	84860
2011-04-07	80.34	80.40	79.56	79.80	58780
2011-04-08	80.30	80.52	79.01	79.21	59016
2011-04-11	79.14	79.60	78.21	78.83	69420
2011-04-12	78.33	78.81	77.70	77.89	54820
2011-04-13	78.43	78.56	76.98	77.90	39352
2011-04-14	77.37	78.27	77.14	78.18	59440
2011-04-15	77.98	79.65	77.66	79.56	83028
2011-04-18	78.46	78.56	77.12	77.57	65928
2011-04-19	77.80	78.01	76.76	77.08	92672
2011-04-20	78.24	78.86	77.90	78.85	40272
2011-04-21	79.50	79.70	78.43	79.55	46204
2011-04-25	79.19	79.40	78.45	79.12	50476
2011-04-26	79.27	80.77	79.00	79.97	104420
2011-04-27	80.46	80.50	79.43	80.27	75440
2011-04-28	80.56	80.56	79.67	80.00	44864
2011-04-29	80.20	80.32	79.70	79.99	54576
2011-05-02	80.28	80.28	78.53	78.72	75008
2011-05-03	78.77	78.85	77.07	77.90	62644
2011-05-04	77.78	77.85	76.72	76.91	56288
2011-05-05	76.72	81.78	76.72	79.74	218612
2011-05-06	80.00	80.76	79.34	79.60	161536
2011-05-09	79.76	83.95	79.76	83.41	142776
2011-05-10	83.56	85.06	83.51	84.92	90784
2011-05-11	84.53	85.14	83.44	84.15	84964
2011-05-12	83.81	84.59	83.17	84.07	73068
2011-05-13	84.27	84.36	83.37	83.63	65188
2011-05-16	83.30	83.30	81.82	81.84	68584
2011-05-17	80.96	81.82	80.51	81.31	70380
2011-05-18	81.50	81.74	80.90	81.27	67340
2011-05-19	82.55	84.70	82.28	82.90	119180
2011-05-20	82.75	83.03	81.55	82.65	98796
2011-05-23	20.38	20.45	20.21	20.26	169616
2011-05-24	20.28	20.33	20.02	20.05	187744
2011-05-25	20.01	20.28	20.01	20.22	199508
2011-05-26	20.14	20.42	19.99	20.37	248920
2011-05-27	20.46	20.62	20.38	20.50	158264
2011-05-31	20.70	20.95	20.57	20.95	519164
2011-06-01	20.92	20.94	20.44	20.52	519652
2011-06-02	20.51	20.51	20.10	20.26	384200
2011-06-03	19.96	20.10	19.89	19.99	627604
2011-06-06	19.98	19.98	19.56	19.57	449000
2011-06-07	19.67	19.67	19.37	19.39	563476
2011-06-08	19.29	19.33	19.08	19.18	319600
2011-06-09	19.21	19.37	19.16	19.30	184688
2011-06-10	19.20	19.20	18.91	18.95	198608
2011-06-13	18.99	19.02	18.71	18.94	302124
2011-06-14	19.11	19.45	19.08	19.43	294068
2011-06-15	19.29	19.53	19.24	19.33	569480
2011-06-16	19.37	19.46	19.15	19.42	463348
2011-06-17	19.55	19.74	19.50	19.61	535608
2011-06-20	19.56	19.78	19.43	19.71	205684
2011-06-21	19.87	20.22	19.83	20.19	203120
2011-06-22	20.04	20.28	19.99	20.06	303036
2011-06-23	19.85	20.08	19.58	20.07	261052
2011-06-24	20.10	20.23	19.92	20.04	349944
2011-06-27	20.01	20.26	19.93	20.18	264428
2011-06-28	20.18	20.54	20.18	20.54	190980
2011-06-29	20.65	20.70	20.42	20.64	145032
2011-06-30	20.71	20.80	20.51	20.68	301268
2011-07-01	20.75	20.95	20.57	20.84	384180
2011-07-05	20.78	21.04	20.69	20.84	344486
2011-07-06	20.77	21.04	20.77	20.98	209634
2011-07-07	21.11	21.39	21.07	21.20	240234
2011-07-08	20.91	21.16	20.86	21.11	187788
2011-07-11	21.02	21.05	20.72	20.79	261990
2011-07-12	20.69	20.88	20.60	20.67	175808
2011-07-13	20.66	20.99	20.59	20.72	208200
2011-07-14	20.77	20.87	20.41	20.45	183116
2011-07-15	20.48	20.67	20.30	20.46	201456
2011-07-18	20.43	20.47	19.99	20.20	159714
2011-07-19	20.34	20.91	20.34	20.77	270274
2011-07-20	20.77	20.77	20.07	20.36	166630
2011-07-21	20.39	20.48	20.14	20.31	338316
2011-07-22	20.30	20.48	20.27	20.35	257806
2011-07-25	20.15	20.38	20.10	20.16	169606
2011-07-26	20.08	20.17	19.89	19.93	154540
2011-07-27	19.84	19.94	19.41	19.44	310028
2011-07-28	19.45	19.56	19.28	19.36	252050
2011-07-29	19.08	19.55	19.06	19.32	302688
2011-08-01	19.51	19.51	19.13	19.43	350310
2011-08-02	19.33	19.67	19.25	19.25	468002
2011-08-03	19.28	19.35	18.84	19.15	431690
2011-08-04	19.05	19.78	18.82	19.19	720960
2011-08-05	19.37	19.66	18.88	19.48	908166
2011-08-08	19.02	19.88	18.53	18.53	720808
2011-08-09	18.85	19.88	18.17	19.78	866562
2011-08-10	19.09	19.35	18.41	18.46	610948
2011-08-11	18.40	19.52	18.33	19.17	707690
2011-08-12	19.25	19.34	18.75	19.24	289500
2011-08-15	19.43	19.64	19.19	19.58	342224
2011-08-16	19.37	19.39	19.03	19.23	326498
2011-08-17	19.34	19.40	19.11	19.25	234860
2011-08-18	18.74	18.78	18.26	18.49	954748
2011-08-19	18.24	18.79	18.08	18.44	605300
2011-08-22	18.69	18.71	18.30	18.40	641430
2011-08-23	18.46	19.00	18.35	18.85	689120
2011-08-24	18.81	19.16	18.51	18.73	566874
2011-08-25	18.71	18.88	18.22	18.26	512624
2011-08-26	18.18	18.46	17.92	18.43	762306
2011-08-29	18.61	18.67	18.52	18.63	735832
2011-08-30	18.54	18.73	18.46	18.62	964080
2011-08-31	18.75	18.76	18.42	18.50	633898
2011-09-01	18.61	18.84	18.37	18.57	898352
2011-09-02	18.22	18.52	18.01	18.02	476968
2011-09-06	17.71	17.71	17.35	17.63	627514
2011-09-07	17.89	17.95	17.70	17.93	596740
2011-09-08	17.79	18.05	17.65	17.66	533046
2011-09-09	17.50	17.56	17.00	17.11	465010
2011-09-12	16.93	17.01	16.71	16.88	576064
2011-09-13	16.98	17.03	16.63	16.98	527698
2011-09-14	17.11	17.28	16.69	17.12	349406
2011-09-15	17.28	17.34	16.90	17.28	288576
2011-09-16	17.40	17.56	17.17	17.30	429732
2011-09-19	17.04	17.19	16.86	17.06	311022
2011-09-20	17.08	17.28	16.68	16.70	251184
2011-09-21	16.66	16.87	16.09	16.11	375434
2011-09-22	15.69	16.00	15.62	15.78	527000
2011-09-23	15.78	16.08	15.68	16.06	411490
2011-09-26	16.17	16.43	15.72	16.40	359778
2011-09-27	16.79	17.41	16.69	17.05	639924
2011-09-28	17.05	17.22	16.86	17.14	910930
2011-09-29	17.59	17.93	17.41	17.70	909012
2011-09-30	17.56	17.73	17.42	17.45	849084
2011-10-03	17.23	17.52	16.96	16.96	736920
2011-10-04	16.88	17.98	16.74	17.97	646518
2011-10-05	17.92	17.96	17.59	17.84	468074
2011-10-06	17.75	18.07	17.68	18.03	429408
2011-10-07	18.04	18.23	17.59	17.86	425610
2011-10-10	17.96	18.33	17.75	18.33	351186
2011-10-11	18.15	18.33	18.11	18.26	291916
2011-10-12	18.39	18.63	18.22	18.53	339220
2011-10-13	18.48	18.83	18.33	18.73	291554
2011-10-14	18.97	19.30	18.80	19.27	421194
2011-10-17	19.06	19.14	18.49	18.54	379704
2011-10-18	18.55	19.03	18.37	18.86	373092
2011-10-19	18.67	18.88	18.33	18.39	244238
2011-10-20	18.46	18.50	18.08	18.40	323856
2011-10-21	18.64	18.91	18.47	18.91	508710
2011-10-24	19.04	19.68	18.88	19.64	463176
2011-10-25	19.43	19.60	19.24	19.29	429588
2011-10-26	19.51	19.60	18.95	19.52	323772
2011-10-27	20.11	20.71	20.06	20.60	544844
2011-10-28	20.63	20.68	20.46	20.53	310890
2011-10-31	20.30	20.49	20.12	20.17	291826
2011-11-01	19.71	20.08	19.54	19.64	401564
2011-11-02	20.32	20.32	19.89	20.08	345798
2011-11-03	20.27	20.61	19.31	20.57	342328
2011-11-04	20.34	20.42	20.17	20.34	212680
2011-11-07	20.39	20.39	20.00	20.34	202752
2011-11-08	20.38	20.64	20.00	20.60	347682
2011-11-09	20.16	20.55	20.16	20.21	518004
2011-11-10	21.12	21.12	20.22	20.76	348496
2011-11-11	20.97	21.19	20.83	21.16	363698
2011-11-14	21.15	21.37	20.75	20.82	398428
2011-11-15	20.78	21.10	20.67	21.01	380156
2011-11-16	20.86	20.92	20.35	20.38	509576
2011-11-17	20.33	20.58	20.14	20.24	359030
2011-11-18	20.24	20.27	19.87	20.02	439030
2011-11-21	19.70	19.81	19.46	19.48	478574
2011-11-22	19.49	19.64	19.32	19.45	445560
2011-11-23	19.27	19.35	19.02	19.06	306358
2011-11-25	18.96	19.16	18.87	18.88	183052
2011-11-28	19.36	19.64	19.27	19.47	976820
2011-11-29	19.60	20.07	19.46	20.04	669724
2011-11-30	20.74	21.08	20.64	20.80	1142760
2011-12-01	20.80	21.02	20.68	20.86	467636
2011-12-02	21.10	21.14	20.77	20.87	302642
2011-12-05	21.19	21.24	20.79	20.97	557332
2011-12-06	21.01	21.20	20.90	21.12	492570
2011-12-07	20.98	20.99	20.61	20.90	247746
2011-12-08	20.70	20.86	20.38	20.54	467026
2011-12-09	20.56	21.00	20.44	20.90	613914
2011-12-12	20.72	20.84	20.49	20.82	354556
2011-12-13	20.96	20.98	20.31	20.41	374142
2011-12-14	20.23	20.24	19.94	19.99	330602
2011-12-15	20.21	20.31	20.07	20.23	287778
2011-12-16	20.31	20.57	20.09	20.19	495842
2011-12-19	20.35	20.36	19.98	20.03	385908
2011-12-20	20.41	20.60	20.30	20.56	482154
2011-12-21	20.50	20.59	20.25	20.55	250728
2011-12-22	20.66	20.77	20.41	20.56	279212
2011-12-23	20.64	20.64	20.45	20.57	140924
2011-12-27	20.50	20.87	20.46	20.75	200736
2011-12-28	20.77	20.84	20.49	20.54	286120
2011-12-29	20.61	20.83	20.51	20.78	248592
2011-12-30	20.73	20.83	20.62	20.68	338816
2012-01-03	21.04	21.19	20.83	20.90	333276
2012-01-04	20.75	21.11	20.57	21.08	450382
2012-01-05	20.93	21.75	20.74	21.72	931754
2012-01-06	21.67	21.90	21.30	21.73	831658
2012-01-09	21.85	21.87	21.49	21.81	447534
2012-01-10	22.07	22.27	21.94	22.26	583592
2012-01-11	22.23	22.26	22.01	22.17	503090
2012-01-12	22.21	22.44	22.15	22.35	285076
2012-01-13	22.12	22.29	22.01	22.28	312934
2012-01-17	22.54	22.64	22.26	22.32	323532
2012-01-18	22.25	22.33	22.09	22.10	357966
2012-01-19	22.12	22.14	21.90	21.99	523444
2012-01-20	21.93	22.19	21.93	22.08	455616
2012-01-23	22.07	22.37	22.07	22.35	472638
2012-01-24	22.28	22.74	22.17	22.71	314452
2012-01-25	22.63	22.82	22.39	22.78	293686
2012-01-26	22.84	22.84	22.50	22.61	303568
2012-01-27	22.55	22.95	22.46	22.85	257228
2012-01-30	22.64	22.71	22.40	22.45	229724
2012-01-31	22.55	22.60	22.27	22.52	242902
2012-02-01	22.65	23.06	22.59	23.04	330254
2012-02-02	22.79	22.99	22.09	22.46	593110
2012-02-03	23.01	23.40	22.25	22.61	496406
2012-02-06	22.50	22.66	22.35	22.57	377678
2012-02-07	22.54	22.60	22.36	22.58	406418
2012-02-08	22.61	22.71	22.32	22.51	283348
2012-02-09	22.51	22.56	22.28	22.38	287926
2012-02-10	22.19	22.26	22.03	22.11	263780
2012-02-13	22.24	22.40	22.01	22.26	480606
2012-02-14	22.23	22.29	21.95	22.09	352550
2012-02-15	22.10	22.13	21.59	21.65	297858
2012-02-16	21.70	21.93	21.63	21.86	518030
2012-02-17	21.90	21.95	21.77	21.85	268392
2012-02-21	21.96	21.99	21.50	21.61	160080
2012-02-22	21.61	21.72	21.41	21.41	231370
2012-02-23	21.38	21.59	21.30	21.50	384230
2012-02-24	21.46	21.51	21.30	21.37	211652
2012-02-27	21.25	21.41	20.99	21.16	463028
2012-02-28	21.14	21.26	20.90	20.95	271668
2012-02-29	21.01	21.11	20.82	20.86	418406
2012-03-01	20.89	21.07	20.66	20.66	385210
2012-03-02	20.69	20.76	20.22	20.24	346550
2012-03-05	20.15	20.63	20.13	20.57	626276
2012-03-06	20.38	20.63	20.23	20.26	505876
2012-03-07	20.34	20.41	20.18	20.26	365786
2012-03-08	20.34	20.57	20.31	20.48	491658
2012-03-09	20.50	20.94	20.42	20.82	273696
2012-03-12	20.75	20.78	20.62	20.78	298376
2012-03-13	20.93	21.36	20.77	21.35	395400
2012-03-14	21.35	21.35	21.07	21.13	306108
2012-03-15	21.10	21.27	21.00	21.19	165114
2012-03-16	21.30	21.38	21.09	21.30	457288
2012-03-19	21.33	21.46	21.19	21.30	385172
2012-03-20	21.15	21.21	20.86	20.88	648200
2012-03-21	20.90	21.04	20.69	20.74	511126
2012-03-22	20.55	20.70	20.38	20.45	351832
2012-03-23	20.39	20.51	20.30	20.44	285016
2012-03-26	20.58	21.01	20.58	20.93	421612
2012-03-27	20.90	20.99	20.67	20.67	342092
2012-03-28	20.70	20.76	20.49	20.52	372112
2012-03-29	20.43	20.62	20.34	20.54	248620
2012-03-30	20.71	20.71	20.34	20.34	213436
2012-04-02	20.25	20.67	20.11	20.67	391670
2012-04-03	20.60	20.87	20.53	20.74	606654
2012-04-04	20.49	20.49	20.25	20.44	320588
2012-04-05	20.32	20.46	20.22	20.36	244978
2012-04-09	20.01	20.15	20.00	20.10	390222
2012-04-10	20.04	20.25	19.99	20.01	570930
2012-04-11	20.15	20.20	19.97	20.14	405780
2012-04-12	20.11	20.30	20.04	20.27	401808
2012-04-13	20.27	20.27	20.12	20.14	264486
2012-04-16	20.20	20.34	20.04	20.23	223608
2012-04-17	20.39	20.97	20.33	20.88	411412
2012-04-18	20.73	20.87	20.58	20.74	347100
2012-04-19	20.74	20.96	20.52	20.88	461138
2012-04-20	21.08	21.67	21.08	21.55	527174
2012-04-23	21.26	21.53	21.17	21.50	630174
2012-04-24	21.57	21.63	21.50	21.58	519312
2012-04-25	21.81	21.87	21.58	21.70	441806
2012-04-26	21.70	21.82	21.60	21.76	311346
2012-04-27	21.72	22.39	21.70	22.32	455584
2012-04-30	22.28	22.28	22.01	22.13	316984
2012-05-01	22.10	22.18	21.90	22.04	411384
2012-05-02	21.87	22.16	21.80	22.14	228898
2012-05-03	22.33	23.36	22.14	23.07	747740
2012-05-04	22.89	23.54	22.87	23.36	923600
2012-05-07	23.24	23.47	23.09	23.44	598744
2012-05-08	23.34	23.58	23.27	23.51	432722
2012-05-09	23.27	23.46	23.22	23.36	391218
2012-05-10	23.39	23.56	23.24	23.50	409398
2012-05-11	23.38	23.50	23.27	23.46	366086
2012-05-14	23.28	23.45	23.24	23.30	296814
2012-05-15	23.38	23.60	23.35	23.51	602196
2012-05-16	23.60	23.60	23.22	23.40	390676
2012-05-17	23.46	23.48	23.16	23.16	315978
2012-05-18	23.10	23.35	22.93	23.02	355010
2012-05-21	23.02	23.29	22.76	23.18	404560
2012-05-22	23.16	23.26	23.03	23.21	306724
2012-05-23	23.02	23.33	22.82	23.31	228254
2012-05-24	23.28	23.35	22.99	23.22	266512
2012-05-25	23.28	23.38	22.92	23.02	253188
2012-05-29	23.12	23.33	22.96	23.22	202616
2012-05-30	23.02	23.08	22.80	22.91	230388
2012-05-31	22.84	22.91	22.54	22.76	401914
2012-06-01	22.39	22.63	22.20	22.24	356204
2012-06-04	22.34	22.47	22.15	22.34	273910
2012-06-05	22.23	22.29	21.94	22.29	278546
2012-06-06	22.37	22.78	22.37	22.73	262490
2012-06-07	22.90	23.01	22.64	22.66	423890
2012-06-08	22.59	23.09	22.51	22.93	325350
2012-06-11	23.05	23.35	22.70	22.74	416380
2012-06-12	22.74	22.86	22.55	22.75	283904
2012-06-13	22.69	22.77	22.39	22.47	329338
2012-06-14	22.52	22.73	22.39	22.51	387624
2012-06-15	22.52	23.05	22.46	22.81	419392
2012-06-18	22.60	22.79	22.47	22.59	316054
2012-06-19	22.62	22.78	22.50	22.70	295816
2012-06-20	22.63	22.66	22.44	22.64	259152
2012-06-21	22.60	22.66	22.03	22.18	331016
2012-06-22	22.24	22.73	22.12	22.66	572816
2012-06-25	22.43	22.71	22.34	22.61	313398
2012-06-26	22.60	22.72	22.52	22.58	413038
2012-06-27	22.54	22.70	22.32	22.35	288460
2012-06-28	22.20	24.44	21.90	24.44	1797972
2012-06-29	24.79	25.97	24.45	25.88	924328
2012-07-02	25.92	26.40	25.63	26.34	1067852
2012-07-03	26.38	26.52	26.23	26.52	275974
2012-07-05	26.51	26.52	26.26	26.35	252420
2012-07-06	26.12	26.21	25.94	26.09	144748
2012-07-09	26.01	26.19	25.90	26.12	371470
2012-07-10	25.56	25.58	25.03	25.30	972750
2012-07-11	25.36	25.46	25.19	25.34	396556
2012-07-12	25.24	25.61	24.99	25.54	453156
2012-07-13	25.54	25.66	25.47	25.61	550952
2012-07-16	25.58	26.06	25.50	26.00	316726
2012-07-17	26.03	26.28	26.00	26.09	412066
2012-07-18	26.11	26.14	25.86	26.00	177680
2012-07-19	26.03	26.06	25.52	25.59	219034
2012-07-20	25.37	25.45	24.99	25.00	340764
2012-07-23	24.66	24.92	24.62	24.67	248538
2012-07-24	24.75	24.77	24.24	24.33	244528
2012-07-25	24.54	24.62	24.28	24.46	324610
2012-07-26	24.75	25.00	24.58	24.98	286334
2012-07-27	25.07	26.04	24.86	25.94	510866
2012-07-30	26.05	26.17	25.37	25.41	282190
2012-07-31	25.35	25.65	25.25	25.25	260534
2012-08-01	25.29	25.50	24.94	25.01	283904
2012-08-02	25.00	25.16	24.79	24.80	200830
2012-08-03	25.13	25.50	25.13	25.44	167842
2012-08-06	25.40	25.46	25.22	25.30	167880
2012-08-07	25.58	26.83	25.35	26.61	677898
2012-08-08	26.50	26.71	26.03	26.63	345338
2012-08-09	26.53	26.62	26.24	26.58	268616
2012-08-10	26.56	26.66	26.45	26.64	206784
2012-08-13	26.53	26.53	26.15	26.32	155250
2012-08-14	26.40	26.59	26.31	26.38	389410
2012-08-15	26.38	26.47	26.25	26.42	303548
2012-08-16	26.41	26.49	26.14	26.44	448066
2012-08-17	26.40	26.56	26.30	26.55	249322
2012-08-20	26.43	26.51	26.37	26.41	220422
2012-08-21	26.43	26.68	26.36	26.50	286022
2012-08-22	26.48	26.58	26.30	26.38	160470
2012-08-23	26.29	26.39	26.03	26.24	135542
2012-08-24	26.31	27.17	26.25	27.00	443528
2012-08-27	27.19	27.19	26.76	26.81	179976
2012-08-28	26.80	27.27	26.64	26.98	418184
2012-08-29	27.07	27.41	26.89	27.23	321766
2012-08-30	27.23	27.29	26.95	27.09	140110
2012-08-31	27.15	27.27	26.94	27.20	218564
2012-09-04	27.28	28.04	27.28	27.86	337540
2012-09-05	27.71	28.14	27.68	27.88	426746
2012-09-06	28.05	28.55	28.00	28.38	303460
2012-09-07	28.53	28.59	28.07	28.45	232672
2012-09-10	28.40	28.79	28.40	28.50	275736
2012-09-11	28.50	28.68	28.35	28.40	177322
2012-09-12	28.38	28.56	27.92	28.07	290292
2012-09-13	28.09	28.63	28.06	28.63	573652
2012-09-14	28.76	29.01	28.49	28.86	315390
2012-09-17	28.71	28.87	28.59	28.78	161900
2012-09-18	28.80	29.26	28.69	29.24	232462
2012-09-19	29.30	29.59	29.23	29.48	300006
2012-09-20	29.29	29.37	28.82	29.30	347482
2012-09-21	29.53	29.84	29.36	29.76	740086
2012-09-24	29.59	29.61	29.10	29.39	272744
2012-09-25	29.49	29.59	29.15	29.20	329438
2012-09-26	29.19	29.22	28.87	28.95	228906
2012-09-27	29.00	29.54	28.99	29.50	330158
2012-09-28	29.34	30.03	29.34	29.86	336908
2012-10-01	30.05	30.29	29.88	30.10	437220
2012-10-02	30.02	30.15	29.76	30.07	262824
2012-10-03	30.02	30.11	29.86	29.92	210874
2012-10-04	29.73	29.75	28.91	29.22	487776
2012-10-05	29.24	29.35	28.94	29.04	446276
2012-10-08	29.07	29.13	28.98	29.02	143038
2012-10-09	29.08	29.09	28.62	28.65	167486
2012-10-10	28.68	28.75	28.42	28.68	255048
2012-10-11	28.89	29.01	28.62	28.78	275334
2012-10-12	28.71	28.95	28.38	28.42	338182
2012-10-15	28.50	28.99	28.36	28.77	290984
2012-10-16	28.85	29.17	28.81	28.94	130902
2012-10-17	28.90	29.20	28.80	28.96	224290
2012-10-18	28.97	29.18	28.61	28.65	187484
2012-10-19	28.43	28.61	28.01	28.07	331636
2012-10-22	28.09	28.40	28.04	28.25	229146
2012-10-23	28.10	28.15	27.61	28.06	184016
2012-10-24	28.10	28.20	27.84	27.90	130588
2012-10-25	28.05	28.20	27.88	28.04	172714
2012-10-26	28.11	28.12	27.45	27.68	195298
2012-10-31	27.52	27.68	27.38	27.59	401748
2012-11-01	27.71	28.36	27.20	27.80	262710
2012-11-02	27.83	28.07	27.31	27.31	227584
2012-11-05	27.40	27.65	27.31	27.61	214646
2012-11-06	27.55	28.36	27.55	28.31	190882
2012-11-07	28.20	29.78	28.14	29.51	712030
2012-11-08	29.53	29.81	28.82	29.03	364222
2012-11-09	28.81	29.38	28.68	28.83	269376
2012-11-12	28.87	29.46	28.85	29.30	147478
2012-11-13	29.20	29.45	28.75	29.14	214368
2012-11-14	29.11	29.21	28.01	28.01	363666
2012-11-15	28.06	28.98	28.05	28.85	412154
2012-11-16	28.62	29.38	28.50	29.29	429456
2012-11-19	29.65	29.65	29.12	29.54	232850
2012-11-20	29.44	30.14	29.36	30.13	377968
2012-11-21	30.13	30.56	29.93	30.46	305568
2012-11-23	30.44	30.95	30.43	30.84	167776
2012-11-26	30.89	31.00	30.74	30.89	381776
2012-11-27	30.92	31.00	30.65	30.74	397574
2012-11-28	30.71	31.23	30.29	31.20	302538
2012-11-29	31.26	31.64	31.17	31.45	398118
2012-11-30	31.55	31.66	31.25	31.50	438918
2012-12-03	31.62	32.01	31.35	31.41	328514
2012-12-04	31.41	31.96	31.32	31.43	333138
2012-12-05	31.58	31.61	31.10	31.31	223754
2012-12-06	31.40	31.87	30.98	31.79	392738
2012-12-07	31.84	31.84	31.52	31.65	156480
2012-12-10	31.70	31.70	31.28	31.55	334822
2012-12-11	31.91	32.58	31.80	32.16	843198
2012-12-12	32.20	32.20	31.49	31.60	246614
2012-12-13	31.73	31.77	31.38	31.50	222830
2012-12-14	31.88	31.94	31.39	31.49	219992
2012-12-17	31.52	31.74	31.35	31.69	204962
2012-12-18	31.66	32.00	31.25	31.80	453824
2012-12-19	31.76	31.94	31.19	31.35	393320
2012-12-20	31.40	31.55	30.92	31.42	347702
2012-12-21	31.26	31.56	30.97	31.42	628256
2012-12-24	31.35	31.54	30.92	31.40	134686
2012-12-26	31.40	31.40	30.98	31.07	146280
2012-12-27	31.01	31.16	30.70	31.05	218630
2012-12-28	30.84	31.06	30.76	30.85	241252
2012-12-31	30.83	31.68	30.73	31.61	248044
2013-01-02	32.28	32.51	32.03	32.36	724272
2013-01-03	32.32	32.36	31.76	31.97	239728
2013-01-04	32.16	32.51	32.03	32.46	278192
2013-01-07	32.33	32.42	32.00	32.12	218630
2013-01-08	32.10	32.19	31.89	32.00	258558
2013-01-09	32.13	32.58	32.03	32.57	463236
2013-01-10	32.59	32.64	32.07	32.55	446390
2013-01-11	32.64	33.42	32.31	33.27	434716
2013-01-14	33.28	33.79	33.28	33.63	398666
2013-01-15	33.43	34.02	33.43	33.76	454596
2013-01-16	33.75	34.19	33.63	33.93	584628
2013-01-17	33.96	34.38	33.90	34.34	211892
2013-01-18	34.39	34.91	34.08	34.83	368384
2013-01-22	34.96	35.23	34.70	35.00	593538
2013-01-23	34.93	35.19	34.70	34.86	409094
2013-01-24	34.85	35.17	34.85	35.07	295220
2013-01-25	35.31	35.50	35.11	35.23	321230
2013-01-28	35.36	35.36	34.76	35.09	304850
2013-01-29	34.50	34.91	33.53	33.66	891028
2013-01-30	33.57	34.03	33.30	33.82	625770
2013-01-31	33.95	34.49	33.72	34.29	611196
2013-02-01	34.53	34.77	34.42	34.69	261606
2013-02-04	34.45	34.64	33.86	33.88	315748
2013-02-05	34.06	34.57	33.99	34.15	331492
2013-02-06	33.99	34.36	33.84	34.27	335138
2013-02-07	35.50	37.48	35.30	35.68	1155758
2013-02-08	35.83	35.99	35.39	35.97	516188
2013-02-11	36.03	36.03	35.64	35.81	268640
2013-02-12	35.75	36.04	35.68	35.78	455332
2013-02-13	35.71	36.07	35.13	36.04	362908
2013-02-14	35.95	36.30	35.89	36.15	899374
2013-02-15	36.25	36.31	35.74	36.02	326196
2013-02-19	36.11	36.70	35.88	36.70	471658
2013-02-20	36.61	36.61	35.59	35.61	328978
2013-02-21	35.63	35.73	35.10	35.47	220882
2013-02-22	35.71	36.11	35.47	36.00	200238
2013-02-25	36.30	36.60	35.74	35.75	354544
2013-02-26	35.92	36.54	35.73	36.44	310262
2013-02-27	36.49	36.92	36.19	36.21	481512
2013-02-28	36.09	36.57	36.09	36.39	347396
2013-03-01	36.04	37.14	35.56	37.01	733088
2013-03-04	37.00	37.59	36.55	37.00	513852
2013-03-05	37.16	37.59	37.01	37.22	515252
2013-03-06	37.27	37.66	37.04	37.41	332728
2013-03-07	37.54	38.45	37.34	38.39	545614
2013-03-08	38.63	38.99	37.78	38.14	556836
2013-03-11	37.99	38.35	37.90	38.09	287750
2013-03-12	38.05	38.23	37.80	38.02	341164
2013-03-13	38.10	38.47	37.89	38.34	353676
2013-03-14	38.42	38.71	38.08	38.51	242478
2013-03-15	38.32	39.29	38.05	38.70	595318
2013-03-18	37.71	38.75	37.71	38.37	249680
2013-03-19	38.37	38.70	38.09	38.36	273262
2013-03-20	38.59	38.63	38.34	38.51	333288
2013-03-21	38.28	38.68	38.08	38.56	315260
2013-03-22	38.57	39.12	38.24	38.85	275130
2013-03-25	39.37	40.04	39.29	39.68	556042
2013-03-26	40.07	40.50	39.75	39.96	619434
2013-03-27	39.56	40.06	39.37	39.94	382598
2013-03-28	40.00	40.05	39.68	39.99	412586
2013-04-01	39.88	40.22	39.42	40.14	584454
2013-04-02	40.35	40.69	39.97	40.13	349080
2013-04-03	40.13	40.19	39.77	40.00	613794
2013-04-04	40.02	40.65	39.95	40.40	662460
2013-04-05	39.69	39.79	39.19	39.59	302500
2013-04-08	39.59	40.15	39.38	40.14	236938
2013-04-09	40.16	40.16	39.26	39.30	279226
2013-04-10	39.42	40.07	39.12	39.97	412030
2013-04-11	39.87	40.14	39.46	39.88	253772
2013-04-12	39.75	39.87	39.17	39.42	183592
2013-04-15	39.20	39.42	37.63	37.70	548526
2013-04-16	37.98	38.71	37.73	38.04	617178
2013-04-17	37.96	38.94	37.45	38.16	516242
2013-04-18	38.15	38.35	36.45	36.47	753012
2013-04-19	37.43	39.80	37.17	39.29	1063590
2013-04-22	39.46	39.79	38.67	39.24	392802
2013-04-23	39.46	40.16	39.39	40.08	294186
2013-04-24	40.08	40.30	39.70	39.76	367236
2013-04-25	39.94	40.04	39.52	39.83	295062
2013-04-26	39.70	40.23	39.15	39.17	260940
2013-04-29	39.25	39.75	39.25	39.60	214192
2013-04-30	39.50	39.99	39.42	39.85	186106
2013-05-01	39.85	39.92	38.62	38.88	889468
2013-05-02	39.01	39.47	38.22	38.25	1995586
2013-05-03	38.70	38.74	38.02	38.41	863180
2013-05-06	38.36	38.77	38.25	38.50	646440
2013-05-07	38.47	39.05	38.37	38.96	404750
2013-05-08	39.00	39.00	38.46	38.88	344180
2013-05-09	38.71	39.03	38.01	38.58	380390
2013-05-10	38.75	38.75	38.15	38.51	396128
2013-05-13	38.35	38.49	37.76	37.78	449858
2013-05-14	37.91	38.46	37.81	38.41	405060
2013-05-15	38.27	38.66	38.08	38.60	356558
2013-05-16	38.58	39.05	38.48	38.61	278886
2013-05-17	38.89	38.92	38.60	38.81	343392
2013-05-20	38.61	38.61	37.62	37.76	929548
2013-05-21	37.72	37.79	37.20	37.67	947932
2013-05-22	37.66	38.00	36.47	36.60	539180
2013-05-23	36.29	36.88	35.93	36.74	537522
2013-05-24	36.48	36.74	35.81	36.56	278458
2013-05-28	36.99	37.44	36.99	37.33	446778
2013-05-29	37.04	37.27	36.57	36.91	399360
2013-05-30	36.90	37.50	36.90	37.42	405930
2013-05-31	37.21	37.59	37.14	37.32	358252
2013-06-03	37.32	37.61	36.86	37.46	473362
2013-06-04	37.48	37.64	36.76	36.96	524528
2013-06-05	36.88	37.26	36.59	36.73	202770
2013-06-06	36.63	36.97	36.50	36.86	240290
2013-06-07	37.11	37.21	36.84	36.95	282696
2013-06-10	36.98	37.12	36.59	36.73	276888
2013-06-11	36.36	36.50	35.95	35.99	466818
2013-06-12	36.09	36.09	35.32	35.53	357034
2013-06-13	35.58	36.43	35.34	36.36	331666
2013-06-14	36.42	36.87	36.10	36.77	399514
2013-06-17	37.14	38.05	36.98	37.98	563786
2013-06-18	38.10	38.64	37.80	38.42	371216
2013-06-19	38.39	38.75	38.26	38.48	481058
2013-06-20	37.98	38.38	37.84	38.25	442524
2013-06-21	38.50	38.58	37.95	38.30	733092
2013-06-24	38.16	38.39	37.59	37.88	434378
2013-06-25	38.07	38.18	37.66	37.85	308568
2013-06-26	38.03	38.05	37.12	37.19	743652
2013-06-27	37.25	37.88	37.25	37.75	567022
2013-06-28	37.56	37.93	37.23	37.24	725126
2013-07-01	37.73	38.04	36.97	37.64	432475
2013-07-03	35.15	36.25	35.15	36.02	618556
2013-07-05	36.43	36.47	35.88	36.00	870383
2013-07-08	36.17	36.71	36.02	36.44	855710
2013-07-09	36.67	36.78	35.58	35.70	801139
2013-07-10	35.62	36.00	35.51	35.72	1066795
2013-07-11	36.05	36.18	34.83	35.30	1398336
2013-07-12	35.35	35.81	35.12	35.52	511440
2013-07-15	35.49	35.90	35.30	35.88	632504
2013-07-16	35.99	36.09	35.79	36.09	487240
2013-07-17	36.27	36.64	36.09	36.54	459806
2013-07-18	36.70	37.12	36.54	37.01	489741
2013-07-19	36.97	37.61	36.73	37.45	617696
2013-07-22	37.50	37.93	37.46	37.88	419251
2013-07-23	38.00	38.19	37.60	37.74	525970
2013-07-24	37.74	38.06	37.52	37.85	684381
2013-07-25	37.71	38.42	37.70	38.20	498477
2013-07-26	37.93	38.19	37.75	37.90	265772
2013-07-29	37.78	37.91	37.34	37.39	224282
2013-07-30	37.59	37.91	37.07	37.11	303505
2013-07-31	37.10	38.21	37.01	37.61	582504
2013-08-01	37.80	38.02	37.49	37.92	375847
2013-08-02	37.72	37.95	36.93	37.02	429512
2013-08-05	37.02	37.52	36.83	37.34	352431
2013-08-06	37.34	37.48	36.90	37.26	281194
2013-08-07	37.34	38.03	36.92	37.99	614406
2013-08-08	38.09	38.57	37.36	37.88	419841
2013-08-09	37.87	39.50	37.87	39.07	485312
2013-08-12	38.89	39.71	38.62	39.56	281113
2013-08-13	39.51	40.44	39.51	40.13	298264
2013-08-14	40.03	40.17	39.53	39.59	287072
2013-08-15	39.24	39.24	38.60	38.90	307742
2013-08-16	38.76	39.21	38.70	38.93	236038
2013-08-19	38.81	39.26	38.27	38.37	226528
2013-08-20	38.31	39.22	38.19	38.90	434913
2013-08-21	38.77	39.05	38.01	38.11	237088
2013-08-22	38.25	38.56	37.95	38.17	321009
2013-08-23	38.17	38.38	38.07	38.24	427727
2013-08-26	38.20	38.65	37.73	37.98	289545
2013-08-27	37.72	37.87	37.16	37.21	272745
2013-08-28	37.17	37.51	37.08	37.44	335637
2013-08-29	37.47	38.22	37.45	38.10	279291
2013-08-30	38.00	38.10	37.34	37.51	375264
2013-09-03	37.91	38.09	36.96	37.50	267021
2013-09-04	37.50	38.21	37.50	37.81	397919
2013-09-05	37.93	38.67	37.67	38.45	437211
2013-09-06	38.56	38.96	37.84	38.41	352944
2013-09-09	38.45	38.90	38.45	38.87	115367
2013-09-10	38.97	39.67	38.81	39.67	265839
2013-09-11	39.56	40.12	39.36	39.50	171175
2013-09-12	39.40	39.70	39.14	39.14	217728
2013-09-13	39.24	39.97	35.85	39.61	267755
2013-09-16	40.00	40.71	39.83	40.67	338673
2013-09-17	40.67	42.13	40.42	42.00	514930
2013-09-18	41.87	43.54	41.70	42.52	738737
2013-09-19	42.52	43.91	42.52	43.21	341272
2013-09-20	43.36	43.50	42.42	42.77	544843
2013-09-23	42.77	42.91	42.33	42.84	317671
2013-09-24	42.77	44.60	42.40	43.94	610182
2013-09-25	43.82	43.87	42.90	43.09	330316
2013-09-26	43.09	45.35	43.09	45.29	663203
2013-09-27	44.92	45.28	44.28	44.81	450118
2013-09-30	44.33	45.05	44.10	45.04	382850
2013-10-01	45.05	47.30	45.00	46.85	699894
2013-10-02	46.68	46.77	46.13	46.77	384467
2013-10-03	46.55	46.76	45.84	46.61	385536
2013-10-04	46.49	47.20	46.25	46.87	384674
2013-10-07	46.48	46.91	46.12	46.33	274660
2013-10-08	46.23	46.65	45.21	45.37	558665
2013-10-09	45.38	45.75	44.69	44.86	617039
2013-10-10	45.23	47.38	45.04	46.78	540359
2013-10-11	46.55	46.73	45.50	46.46	828578
2013-10-14	46.30	47.36	46.01	47.34	473642
2013-10-15	47.04	47.25	46.71	47.13	351217
2013-10-16	47.53	48.17	47.34	47.72	291630
2013-10-17	47.65	48.56	47.35	48.56	485185
2013-10-18	48.98	49.30	48.13	49.19	464371
2013-10-21	49.25	49.68	49.01	49.42	253486
2013-10-22	49.60	50.55	49.60	50.41	342446
2013-10-23	50.02	50.38	49.21	49.69	259952
2013-10-24	49.69	49.80	49.06	49.58	305664
2013-10-25	49.73	49.75	48.57	48.91	314539
2013-10-28	48.93	49.40	48.58	49.10	238874
2013-10-29	49.13	49.67	48.77	49.39	171077
2013-10-30	49.28	49.35	48.52	48.65	263202
2013-10-31	48.56	49.22	48.26	48.45	240625
2013-11-01	48.37	48.78	47.40	47.69	471858
2013-11-04	47.92	48.11	47.72	48.03	329409
2013-11-05	47.98	48.49	47.84	48.08	220503
2013-11-06	48.19	48.56	47.55	47.56	216765
2013-11-07	47.66	47.66	46.36	46.41	422196
2013-11-08	46.34	47.33	46.34	47.02	376609
2013-11-11	47.00	47.25	46.86	47.07	313881
2013-11-12	46.88	47.21	46.74	46.90	299171
2013-11-13	46.46	46.92	46.46	46.70	382815
2013-11-14	46.82	47.23	46.67	46.93	402419
2013-11-15	47.36	48.08	43.64	44.53	1510668
2013-11-18	44.86	45.32	44.50	44.65	563164
2013-11-19	44.55	44.81	44.28	44.61	707707
2013-11-20	44.80	44.99	44.37	44.77	443574
2013-11-21	44.89	46.33	44.71	46.19	615483
2013-11-22	46.32	46.40	45.54	45.75	372168
2013-11-25	45.68	45.88	45.28	45.47	218712
2013-11-26	45.39	45.76	45.01	45.50	267591
2013-11-27	45.50	45.84	45.15	45.40	224617
2013-11-29	45.77	45.84	45.30	45.50	229800
2013-12-02	45.61	45.81	45.24	45.35	344910
2013-12-03	45.39	45.58	44.56	44.77	356558
2013-12-04	44.67	44.84	43.56	44.08	376477
2013-12-05	44.01	44.78	43.64	44.43	313833
2013-12-06	44.90	45.14	44.87	44.87	210360
2013-12-09	44.87	45.50	44.49	44.62	255485
2013-12-10	44.49	44.65	44.15	44.46	266858
2013-12-11	44.44	44.47	43.76	43.87	275541
2013-12-12	43.78	44.06	43.03	43.23	350520
2013-12-13	43.34	43.81	43.10	43.20	300916
2013-12-16	43.27	43.87	43.20	43.63	270098
2013-12-17	43.51	43.67	42.73	43.17	250633
2013-12-18	43.14	43.69	42.71	43.55	290935
2013-12-19	43.52	43.62	42.95	43.04	225857
2013-12-20	43.14	43.87	42.79	43.78	596213
2013-12-23	43.91	44.12	43.30	44.00	448389
2013-12-24	44.18	44.32	43.89	43.95	158106
2013-12-26	44.03	44.28	43.70	43.89	517022
2013-12-27	44.08	44.17	43.52	43.69	241355
2013-12-30	43.70	43.75	43.26	43.40	252563
2013-12-31	43.61	44.34	43.53	43.99	472359
2014-01-02	43.74	43.84	42.48	42.68	360822
2014-01-03	42.61	42.85	42.49	42.55	387668
2014-01-06	42.59	42.74	41.66	41.66	462263
2014-01-07	41.69	42.44	41.12	42.41	410328
2014-01-08	42.31	43.00	41.93	42.98	735596
2014-01-09	43.24	44.51	43.05	44.36	642872
2014-01-10	44.48	44.89	44.29	44.41	445914
2014-01-13	44.37	44.51	43.20	43.38	498966
2014-01-14	43.69	44.62	43.47	44.22	280562
2014-01-15	44.21	44.40	43.78	44.19	264257
2014-01-16	44.20	44.46	43.77	44.21	426515
2014-01-17	44.11	44.53	43.61	43.72	381056
2014-01-21	44.12	44.27	43.20	43.62	252940
2014-01-22	43.55	43.65	43.07	43.51	248366
2014-01-23	43.24	43.36	42.42	42.79	340188
2014-01-24	42.41	42.79	41.80	42.12	429912
2014-01-27	42.15	42.24	41.29	41.40	326965
2014-01-28	41.45	42.13	41.25	42.12	573608
2014-01-29	41.90	42.21	41.51	41.90	524460
2014-01-31	41.58	42.54	41.41	42.37	474459
2014-02-03	42.31	42.56	40.74	40.82	553143
2014-02-04	41.06	41.43	40.61	41.31	413236
2014-02-05	41.22	41.94	40.77	41.89	610058
2014-02-06	45.64	50.24	45.64	50.09	2083097
2014-02-07	48.70	48.92	46.92	47.23	898781
2014-02-10	47.14	47.77	46.31	47.75	566642
2014-02-11	47.93	48.59	47.37	47.52	326585
2014-02-12	47.37	47.76	46.60	47.17	364132
2014-02-13	46.83	47.47	46.60	47.40	326872
2014-02-14	47.41	47.58	46.44	46.50	394545
2014-02-18	46.68	47.35	46.53	46.90	505807
2014-02-19	46.60	47.22	46.40	46.63	403321
2014-02-20	46.81	47.35	46.24	47.22	476107
2014-02-21	47.45	47.95	47.15	47.24	309729
2014-02-24	47.40	48.26	47.01	48.01	351496
2014-02-25	48.00	48.37	47.53	47.62	246808
2014-02-26	47.81	48.45	47.59	48.18	209974
2014-02-27	47.98	48.93	47.94	48.78	373424
2014-02-28	49.01	49.21	47.48	47.79	459198
2014-03-03	47.41	47.84	47.04	47.75	327967
2014-03-04	48.41	49.69	48.20	49.31	499491
2014-03-05	49.20	49.40	48.47	48.60	373461
2014-03-06	48.57	49.16	48.53	48.55	338032
2014-03-07	48.67	48.86	47.83	47.92	417577
2014-03-10	47.94	48.47	47.63	48.01	303360
2014-03-11	47.96	47.96	46.67	47.09	448982
2014-03-12	46.91	47.42	46.73	47.14	389060
2014-03-13	47.41	47.62	46.46	46.73	389145
2014-03-14	46.41	46.90	45.82	45.99	293270
2014-03-17	46.36	46.47	45.58	45.69	310746
2014-03-18	45.85	46.77	45.69	46.48	296430
2014-03-19	46.66	46.77	45.30	45.64	260394
2014-03-20	45.42	45.91	44.94	45.10	275683
2014-03-21	45.22	45.44	44.38	44.41	601449
2014-03-24	44.54	45.50	43.46	43.92	300251
2014-03-25	44.18	44.41	43.25	43.97	447991
2014-03-26	44.20	44.59	43.22	43.23	365798
2014-03-27	43.20	43.90	43.01	43.80	421720
2014-03-28	43.79	44.53	43.51	44.22	408232
2014-03-31	44.62	44.92	43.84	44.86	451811
2014-04-01	44.73	45.48	44.62	45.22	444601
2014-04-02	45.20	45.43	44.29	44.80	209381
2014-04-03	44.91	45.06	43.88	44.18	273725
2014-04-04	44.65	44.96	42.91	43.41	522013
2014-04-07	43.24	43.57	42.44	42.48	303208
2014-04-08	42.44	42.93	41.75	42.78	304078
2014-04-09	42.83	43.49	42.62	43.42	217871
2014-04-10	43.39	43.50	42.37	42.70	337009
2014-04-11	42.27	42.92	41.92	42.15	300564
2014-04-14	42.68	42.83	41.78	42.23	294145
2014-04-15	42.26	42.44	40.93	42.31	397581
2014-04-16	42.67	43.05	42.14	42.72	309975
2014-04-17	42.45	42.82	42.17	42.48	498773
2014-04-21	42.51	42.81	41.78	42.70	260163
2014-04-22	42.80	43.41	42.34	43.09	352034
2014-04-23	43.07	43.07	42.05	42.30	412813
2014-04-24	42.53	42.59	41.62	41.92	478577
2014-04-25	41.73	41.96	41.00	41.55	694468
2014-04-28	41.84	42.03	40.27	41.06	627770
2014-04-29	41.39	43.04	40.99	42.92	749699
2014-04-30	42.62	43.08	42.25	42.57	465567
2014-05-01	42.39	42.64	41.41	41.71	396268
2014-05-02	41.94	42.74	41.72	42.26	450023
2014-05-05	42.01	42.25	41.40	42.08	428801
2014-05-06	41.87	41.94	41.29	41.66	401625
2014-05-07	41.87	42.12	40.85	42.04	460014
2014-05-08	42.19	45.73	42.07	43.91	706585
2014-05-09	43.57	44.07	43.17	43.69	442077
2014-05-12	44.07	44.73	43.67	44.49	349502
2014-05-13	44.31	44.33	43.08	43.13	445087
2014-05-14	43.13	43.29	42.59	42.66	380039
2014-05-15	42.32	43.37	41.76	43.15	479210
2014-05-16	43.10	43.14	42.21	42.86	258663
2014-05-19	42.43	43.47	42.20	43.44	206853
2014-05-20	43.12	43.47	42.27	42.57	385598
2014-05-21	42.48	42.87	42.22	42.59	279524
2014-05-22	42.59	43.00	42.40	42.54	238304
2014-05-23	42.63	42.96	42.38	42.88	193720
2014-05-27	43.06	43.73	42.91	43.50	208526
2014-05-28	43.50	44.03	43.02	44.00	273465
2014-05-29	44.15	45.08	43.94	45.03	373488
2014-05-30	44.98	45.03	44.35	44.68	350896
2014-06-02	44.76	44.95	43.95	44.40	352515
2014-06-03	43.95	44.65	43.56	44.37	527925
2014-06-04	44.10	44.68	43.50	44.09	213396
2014-06-05	44.16	44.96	43.60	44.55	276879
2014-06-06	45.84	46.48	45.36	46.08	381577
2014-06-09	44.15	45.13	42.47	43.79	877453
2014-06-10	43.75	43.97	43.55	43.71	417800
2014-06-11	43.41	43.83	43.32	43.70	358719
2014-06-12	43.57	43.57	41.85	42.18	520081
2014-06-13	42.50	42.69	42.07	42.56	360734
2014-06-16	42.34	42.51	42.00	42.10	172664
2014-06-17	41.96	42.27	41.18	41.21	404770
2014-06-18	41.23	41.33	40.50	41.30	331530
2014-06-19	41.49	42.06	41.34	41.96	272893
2014-06-20	42.02	42.72	41.76	42.70	765065
2014-06-23	42.67	42.82	42.30	42.48	208169
2014-06-24	42.62	43.45	42.49	42.49	300675
2014-06-25	42.25	42.84	42.25	42.59	323851
2014-06-26	42.66	42.66	42.12	42.35	190357
2014-06-27	42.13	42.94	42.13	42.91	880085
2014-06-30	42.80	43.13	42.54	43.02	448820
2014-07-01	43.06	43.16	42.78	42.85	471884
2014-07-02	42.83	43.00	42.37	42.38	221852
2014-07-03	42.46	43.02	42.33	42.99	215576
2014-07-07	42.78	42.78	42.17	42.20	266507
2014-07-08	42.24	42.53	42.00	42.49	465675
2014-07-09	42.74	42.82	42.44	42.63	337727
2014-07-10	41.67	42.23	41.58	42.01	214746
2014-07-11	42.07	42.07	41.57	41.86	127162
2014-07-14	42.31	42.57	41.85	41.91	264875
2014-07-15	41.79	42.17	41.16	41.38	315042
2014-07-16	41.54	41.82	41.17	41.59	164400
2014-07-17	41.39	41.63	40.92	41.03	214864
2014-07-18	40.92	41.42	40.81	41.16	278856
2014-07-21	41.05	41.52	40.74	41.41	190847
2014-07-22	41.71	41.86	41.40	41.73	185779
2014-07-23	41.93	42.57	41.64	42.55	215626
2014-07-24	42.73	43.09	42.56	42.95	403425
2014-07-25	42.52	43.23	42.43	43.02	232501
2014-07-28	43.11	43.39	42.84	42.85	265335
2014-07-29	42.78	43.40	42.66	42.68	244948
2014-07-30	42.89	42.89	42.28	42.31	222242
2014-07-31	41.81	42.28	41.34	41.36	329266
2014-08-01	41.47	41.79	40.66	40.86	232861
2014-08-04	41.04	41.13	40.37	41.07	219944
2014-08-05	40.92	41.92	40.75	41.52	199786
2014-08-06	41.37	41.91	41.04	41.66	196753
2014-08-07	42.08	42.48	38.24	38.57	1501620
2014-08-08	38.20	40.50	37.94	39.93	780643
2014-08-11	39.93	40.10	39.29	39.78	413715
2014-08-12	39.59	39.85	38.95	39.09	457992
2014-08-13	39.15	39.46	38.90	39.30	308999
2014-08-14	39.46	39.65	39.15	39.52	254791
2014-08-15	39.95	39.98	38.52	39.80	771933
2014-08-18	40.18	40.97	39.98	40.93	690707
2014-08-19	40.90	41.51	40.77	41.43	380395
2014-08-20	41.22	41.68	40.95	41.51	359260
2014-08-21	41.45	41.67	40.94	41.61	256357
2014-08-22	41.65	41.75	41.20	41.40	596329
2014-08-25	41.67	41.67	40.96	41.11	327123
2014-08-26	41.24	41.48	40.88	41.30	317669
2014-08-27	41.37	41.37	40.89	40.98	339945
2014-08-28	40.98	41.22	40.74	41.05	319211
2014-08-29	41.05	41.29	40.87	41.20	189714
2014-09-02	41.28	41.87	41.10	41.76	287929
2014-09-03	41.98	42.38	41.79	41.90	324290
2014-09-04	41.97	42.30	41.78	41.85	280866
2014-09-05	41.66	41.99	41.39	41.91	165321
2014-09-08	41.94	42.27	41.51	41.86	397464
2014-09-09	41.70	41.88	41.08	41.50	274585
2014-09-10	41.54	41.76	41.04	41.62	296773
2014-09-11	41.49	41.53	41.20	41.35	347441
2014-09-12	41.40	41.50	40.82	41.34	244652
2014-09-15	41.33	41.87	41.30	41.40	353159
2014-09-16	41.42	41.50	40.92	41.28	538746
2014-09-17	41.19	41.71	41.11	41.35	190769
2014-09-18	41.46	41.85	41.24	41.70	336949
2014-09-19	41.78	42.12	41.54	41.57	683646
2014-09-22	41.43	41.43	40.96	41.24	227893
2014-09-23	41.06	41.51	40.85	41.06	287650
2014-09-24	41.24	41.62	40.85	41.00	473236
2014-09-25	40.93	40.96	40.25	40.25	338949
2014-09-26	40.25	40.65	40.25	40.62	198944
2014-09-29	40.29	41.11	40.29	40.73	259977
2014-09-30	40.69	40.69	40.02	40.13	397309
2014-10-01	39.98	40.17	38.98	39.00	618764
2014-10-02	38.93	39.56	38.93	39.11	363315
2014-10-03	39.53	39.95	39.52	39.78	375160
2014-10-06	39.97	40.27	39.82	39.88	368739
2014-10-07	39.65	40.43	39.54	40.15	542392
2014-10-08	40.06	40.45	39.73	40.21	500576
2014-10-09	40.20	40.52	39.90	39.91	651131
2014-10-10	39.86	40.88	39.86	40.10	273847
2014-10-13	40.15	40.88	39.93	40.00	344453
2014-10-14	40.26	40.74	40.12	40.24	323570
2014-10-15	39.93	41.07	39.56	40.82	306575
2014-10-16	40.51	41.06	40.28	40.87	355408
2014-10-17	41.53	41.53	40.98	41.31	356166
2014-10-20	41.25	41.99	41.08	41.99	309849
2014-10-21	42.22	43.31	42.06	43.16	318572
2014-10-22	43.23	43.68	42.60	42.69	397821
2014-10-23	43.12	43.42	42.66	42.85	344388
2014-10-24	42.98	43.67	42.98	43.54	160071
2014-10-27	43.42	44.00	43.19	43.94	159170
2014-10-28	44.00	46.41	43.96	46.37	602789
2014-10-29	46.74	47.62	46.38	47.42	601396
2014-10-30	47.41	48.25	47.00	47.93	454522
2014-10-31	48.35	48.74	47.99	48.46	403368
2014-11-03	48.34	48.73	48.04	48.64	417948
2014-11-04	48.61	49.06	48.43	49.00	237554
2014-11-05	49.26	49.39	48.85	49.24	266389
2014-11-06	49.30	49.66	49.07	49.26	383926
2014-11-07	49.15	49.27	48.57	49.19	461940
2014-11-10	49.19	49.47	48.94	49.46	396095
2014-11-11	49.50	49.67	48.95	49.51	389343
2014-11-12	49.37	50.69	49.31	50.33	468693
2014-11-13	51.41	51.52	49.51	50.47	143108
2014-11-14	50.38	54.00	50.38	52.57	672268
2014-11-17	52.55	53.08	51.69	51.88	499722
2014-11-18	52.14	52.59	51.78	52.07	230539
2014-11-19	52.25	52.42	51.43	51.91	280525
2014-11-20	51.76	51.81	51.41	51.60	302436
2014-11-21	52.29	52.58	51.85	52.10	204435
2014-11-24	52.35	52.75	52.07	52.37	289666
2014-11-25	52.60	52.91	52.21	52.42	278907
2014-11-26	52.38	53.00	52.32	52.48	203313
2014-11-28	52.65	53.38	52.31	52.39	129429
2014-12-01	52.41	53.00	51.99	52.68	532608
2014-12-02	52.79	53.66	52.71	53.53	319167
2014-12-03	53.85	54.16	53.16	53.89	432221
2014-12-04	53.94	54.22	53.05	53.32	335793
2014-12-05	53.37	53.88	53.03	53.27	232807
2014-12-08	53.16	54.33	52.92	52.95	300672
2014-12-09	52.50	53.22	52.35	53.17	469582
2014-12-10	53.12	53.33	51.81	51.83	298238
2014-12-11	52.20	53.17	51.24	52.08	217335
2014-12-12	51.49	52.16	51.28	51.28	288568
2014-12-15	51.38	51.96	50.33	50.33	517445
2014-12-16	50.79	52.46	50.76	51.00	1085870
2014-12-17	51.36	53.59	51.25	53.53	503582
2014-12-18	54.21	54.21	52.94	53.59	566647
2014-12-19	53.53	54.07	52.97	53.32	736225
2014-12-22	53.53	54.36	53.32	54.35	285077
2014-12-23	54.56	54.93	54.45	54.88	214806
2014-12-24	55.00	55.39	54.78	54.94	146041
2014-12-26	55.27	55.65	55.08	55.49	123716
2014-12-29	55.47	55.97	55.19	55.46	231478
2014-12-30	55.36	55.76	54.90	55.19	121853
2014-12-31	55.34	55.85	54.82	54.84	262984
2015-01-02	55.11	55.23	52.95	53.74	270442
2015-01-05	53.36	53.85	52.90	53.14	344124
2015-01-06	53.44	53.63	52.36	52.84	290074
2015-01-07	53.29	53.29	52.54	53.00	351216
2015-01-08	53.50	54.66	53.33	54.65	251980
2015-01-09	54.61	54.73	54.10	54.13	202931
2015-01-12	54.13	54.56	53.34	54.45	395006
2015-01-13	54.77	55.83	54.45	55.54	377416
2015-01-14	55.13	55.87	54.86	55.84	229716
2015-01-15	56.00	56.00	55.17	55.40	414244
2015-01-16	55.07	56.29	55.07	56.23	350834
2015-01-20	56.40	56.72	55.64	56.06	447007
2015-01-21	56.11	56.11	54.78	55.45	576442
2015-01-22	55.88	56.46	55.00	56.44	415006
2015-01-23	56.35	57.75	56.04	57.10	303852
2015-01-26	56.98	57.49	56.38	57.16	272987
2015-01-27	56.66	56.95	56.35	56.72	249867
2015-01-28	57.27	57.79	55.91	56.12	347176
2015-01-29	56.41	56.88	55.41	56.88	304830
2015-01-30	56.49	56.76	55.38	55.72	287448
2015-02-02	55.67	56.17	54.80	56.01	372175
2015-02-03	56.33	57.95	55.96	57.72	431049
2015-02-04	57.52	58.22	57.10	57.45	777079
2015-02-05	58.45	59.79	57.35	59.68	513628
2015-02-06	59.96	60.00	58.66	59.03	650088
2015-02-09	58.92	59.20	58.48	58.69	325193
2015-02-10	59.33	59.33	58.07	58.87	266678
2015-02-11	57.89	58.90	57.82	58.26	315810
2015-02-12	58.54	59.31	58.34	59.02	228717
2015-02-13	58.98	59.27	58.65	59.14	305562
2015-02-17	59.06	59.44	58.46	59.29	466324
2015-02-18	59.16	59.44	58.59	59.15	470249
2015-02-19	58.78	59.81	58.77	59.58	320330
2015-02-20	59.54	59.54	58.56	59.26	271549
2015-02-23	59.69	59.89	58.59	59.44	445570
2015-02-24	58.72	59.85	58.58	59.29	349195
2015-02-25	59.55	59.88	59.04	59.58	264757
2015-02-26	59.45	60.00	59.16	59.85	251543
2015-02-27	59.70	59.83	59.17	59.23	226388
2015-03-02	59.15	59.97	59.15	59.57	388706
2015-03-03	59.57	60.98	59.24	60.89	484691
2015-03-04	60.77	61.14	60.28	60.63	284898
2015-03-05	60.80	60.90	60.22	60.75	283139
2015-03-06	60.32	61.56	60.03	60.26	423403
2015-03-09	60.61	62.37	60.61	61.98	496958
2015-03-10	62.82	63.15	61.23	61.30	791729
2015-03-11	61.64	63.40	61.11	62.75	8061572
2015-03-12	62.90	64.39	62.52	63.43	1022085
2015-03-13	63.53	63.68	61.91	62.60	517869
2015-03-16	63.00	64.22	63.00	64.18	640095
2015-03-17	64.20	64.40	63.76	64.19	456760
2015-03-18	64.20	65.89	63.76	65.58	532128
2015-03-19	65.36	65.99	64.95	65.40	320976
2015-03-20	65.99	66.55	65.48	66.39	881305
2015-03-23	66.50	66.65	66.03	66.14	454309
2015-03-24	66.25	66.25	65.64	65.87	333391
2015-03-25	65.81	65.81	63.87	63.90	319498
2015-03-26	63.80	64.24	63.23	64.11	364848
2015-03-27	64.13	64.67	63.50	64.60	268545
2015-03-30	65.40	66.51	65.17	66.40	411650
2015-03-31	65.87	66.93	65.64	66.76	537525
2015-04-01	66.52	66.67	65.10	66.20	385417
2015-04-02	66.19	66.93	65.76	66.26	264028
2015-04-06	66.22	67.90	66.07	67.86	527218
2015-04-07	67.66	67.95	66.75	66.78	355216
2015-04-08	66.69	67.88	66.43	67.85	459109
2015-04-09	68.04	68.37	66.73	67.25	446406
2015-04-10	67.72	69.04	67.47	68.15	565476
2015-04-13	68.21	68.21	66.86	66.97	339095
2015-04-14	67.11	67.51	66.38	67.02	286324
2015-04-15	67.25	67.25	66.57	66.81	299316
2015-04-16	66.76	66.99	66.32	66.76	197246
2015-04-17	66.19	66.19	65.16	65.59	266565
2015-04-20	65.74	66.23	65.63	65.98	328492
2015-04-21	66.26	67.19	65.99	66.91	407465
2015-04-22	66.92	67.57	66.36	67.34	201454
2015-04-23	67.47	67.82	66.97	67.71	249480
2015-04-24	67.63	67.63	66.97	67.16	193310
2015-04-27	66.94	66.94	65.48	65.62	444077
2015-04-28	65.91	66.52	65.26	66.35	321664
2015-04-29	66.29	66.64	65.30	65.69	323651
2015-04-30	65.31	66.16	63.90	64.01	424011
2015-05-01	64.37	65.03	63.95	64.69	348033
2015-05-04	64.75	65.20	64.51	64.78	286208
2015-05-05	64.66	64.97	63.58	63.98	315168
2015-05-06	64.03	64.24	62.69	62.99	582231
2015-05-07	63.36	67.49	63.25	65.55	1476782
2015-05-08	66.21	66.43	63.09	63.40	858274
2015-05-11	63.49	63.97	62.94	63.29	504379
2015-05-12	63.57	63.57	62.12	62.77	430160
2015-05-13	62.84	63.62	62.44	63.19	367618
2015-05-14	63.55	64.68	63.26	64.55	367884
2015-05-15	64.69	64.99	64.11	64.73	246739
2015-05-18	64.50	65.82	64.50	65.57	275509
2015-05-19	65.78	66.28	65.14	66.15	372930
2015-05-20	66.33	66.43	65.59	65.87	241070
2015-05-21	65.64	65.90	65.16	65.51	275988
2015-05-22	65.45	65.88	64.91	64.94	236636
2015-05-26	64.94	64.94	63.88	64.20	365720
2015-05-27	64.72	65.91	63.95	65.84	383248
2015-05-28	65.94	66.14	65.12	65.67	248134
2015-05-29	65.44	65.91	64.69	65.37	249573
2015-06-01	65.87	66.06	64.66	65.29	324007
2015-06-02	64.88	65.23	64.25	64.53	353784
2015-06-03	64.82	65.33	64.60	65.00	440643
2015-06-04	64.85	65.02	64.02	64.32	230899
2015-06-05	64.32	64.82	63.73	64.77	262517
2015-06-08	64.58	64.97	64.13	64.50	355298
2015-06-09	64.40	64.81	63.69	63.78	781797
2015-06-10	63.93	64.82	63.93	64.17	458689
2015-06-11	64.25	64.87	64.11	64.62	288872
2015-06-12	64.00	64.65	63.68	63.92	246975
2015-06-15	63.00	63.00	61.90	62.56	489444
2015-06-16	62.63	63.85	62.33	63.77	436259
2015-06-17	64.16	64.61	63.59	64.36	440634
2015-06-18	64.48	65.88	64.35	65.75	420226
2015-06-19	65.92	65.92	65.24	65.24	487308
2015-06-22	65.75	65.87	65.24	65.58	345695
2015-06-23	65.76	65.98	65.30	65.94	266696
2015-06-24	65.82	65.82	65.01	65.13	316471
2015-06-25	65.54	67.14	65.33	67.01	471541
2015-06-26	67.37	68.12	66.85	67.30	899440
2015-06-29	66.58	67.32	65.59	65.79	444696
2015-06-30	66.25	66.46	65.42	65.73	339507
2015-07-01	66.11	66.49	65.76	66.14	335961
2015-07-02	66.41	66.41	65.30	65.76	209403
2015-07-06	64.98	66.42	64.58	66.21	287674
2015-07-07	66.21	66.42	64.60	65.25	330261
2015-07-08	64.37	64.76	63.77	64.19	363993
2015-07-09	65.05	65.47	64.28	64.44	172056
2015-07-10	65.23	65.61	64.64	65.46	254991
2015-07-13	65.83	66.31	65.61	65.92	194905
2015-07-14	65.91	66.40	65.39	66.33	293510
2015-07-15	66.23	67.12	65.93	66.98	294995
2015-07-16	67.11	67.83	66.95	67.72	265477
2015-07-17	67.54	67.99	67.54	67.82	327005
2015-07-20	68.29	68.69	67.72	68.66	378837
2015-07-21	68.71	68.83	67.61	67.91	283193
2015-07-22	67.45	68.52	67.45	68.48	162724
2015-07-23	68.80	69.05	67.84	68.08	227786
2015-07-24	67.70	68.31	67.06	67.47	314555
2015-07-27	66.88	67.08	66.34	66.70	197428
2015-07-28	66.96	67.66	65.92	67.56	258591
2015-07-29	67.45	68.53	67.24	68.25	241270
2015-07-30	67.94	68.65	67.24	68.09	172114
2015-07-31	68.22	68.95	68.07	68.21	228297
2015-08-03	68.25	68.60	67.61	68.22	196516
2015-08-04	68.17	68.88	67.75	68.52	214009
2015-08-05	69.00	70.00	68.35	69.22	444167
2015-08-06	67.90	70.00	63.94	64.78	623605
2015-08-07	63.30	64.11	58.72	59.65	1301298
2015-08-10	60.04	60.59	59.39	60.39	778801
2015-08-11	59.38	60.49	59.00	60.10	541707
2015-08-12	59.62	60.73	58.54	60.51	451457
2015-08-13	60.42	61.52	59.87	60.76	325081
2015-08-14	60.81	61.32	60.33	61.18	350226
2015-08-17	60.72	61.82	59.34	61.82	354293
2015-08-18	61.88	61.97	61.13	61.22	283685
2015-08-19	60.67	60.97	59.93	60.55	311986
2015-08-20	61.29	62.88	60.93	61.41	550361
2015-08-21	60.07	61.16	59.35	59.93	620275
2015-08-24	56.08	60.65	55.99	58.64	763803
2015-08-25	60.19	60.65	59.09	59.62	752928
2015-08-26	60.75	62.01	59.95	61.82	597464
2015-08-27	62.38	62.55	61.16	61.92	581858
2015-08-28	61.69	62.24	61.28	62.12	285190
2015-08-31	61.72	62.28	60.49	60.55	313861
2015-09-01	59.53	60.38	59.42	59.98	963055
2015-09-02	60.72	62.11	60.26	62.10	498554
2015-09-03	62.46	62.90	61.71	61.92	437195
2015-09-04	61.12	61.66	60.23	60.61	196577
2015-09-08	61.62	61.96	61.04	61.80	218176
2015-09-09	62.22	62.71	61.05	61.18	249018
2015-09-10	61.03	61.70	60.64	61.04	302685
2015-09-11	60.79	62.34	60.21	62.26	191918
2015-09-14	62.30	62.80	62.01	62.63	293510
2015-09-15	62.66	63.49	62.27	63.31	185369
2015-09-16	63.01	64.55	62.66	63.96	245776
2015-09-17	63.78	64.64	62.63	63.80	261646
2015-09-18	63.09	63.75	62.01	62.19	499036
2015-09-21	62.53	63.65	62.23	62.53	224283
2015-09-22	61.69	62.02	61.34	61.68	266192
2015-09-23	62.02	62.39	61.38	62.20	218559
2015-09-24	61.86	62.96	61.86	62.66	376592
2015-09-25	63.17	63.17	61.19	61.23	446068
2015-09-28	61.03	61.60	58.47	58.85	539050
2015-09-29	58.88	59.04	58.02	58.48	457937
2015-09-30	58.97	59.87	58.37	59.56	895514
2015-10-01	59.42	59.84	57.47	58.56	335918
2015-10-02	57.86	59.41	57.50	59.37	324340
2015-10-05	58.84	60.12	58.66	59.95	421718
2015-10-06	60.09	60.12	59.11	59.62	451218
2015-10-07	59.80	62.19	59.32	62.18	490529
2015-10-08	61.95	64.14	61.46	63.93	679329
2015-10-09	63.95	64.47	63.39	63.81	355528
2015-10-12	63.53	64.30	63.38	64.21	190713
2015-10-13	63.92	65.50	63.45	64.28	346167
2015-10-14	64.37	64.73	63.58	63.80	275979
2015-10-15	63.78	65.88	63.38	65.73	359204
2015-10-16	65.75	66.79	65.48	66.52	542798
2015-10-19	66.45	68.36	66.37	67.60	421603
2015-10-20	67.36	67.66	66.36	66.49	354412
2015-10-21	66.72	66.72	64.91	65.05	366099
2015-10-22	65.38	65.69	64.65	64.98	348914
2015-10-23	65.72	65.81	64.75	65.43	345396
2015-10-26	65.17	66.67	65.17	66.51	215380
2015-10-27	66.30	67.00	65.58	65.99	243308
2015-10-28	65.95	68.49	65.67	68.49	328352
2015-10-29	67.84	69.24	67.53	68.79	332662
2015-10-30	68.96	69.14	67.86	68.20	395195
2015-11-02	68.25	68.61	67.32	68.52	280270
2015-11-03	68.30	69.14	67.99	68.54	288990
2015-11-04	68.60	68.86	67.74	68.25	233642
2015-11-05	68.33	69.16	67.90	68.66	204078
2015-11-06	68.39	69.85	68.35	69.80	229583
2015-11-09	69.80	69.80	68.02	68.64	291033
2015-11-10	68.30	69.55	67.26	69.40	435165
2015-11-11	69.56	69.72	68.59	68.64	268675
2015-11-12	58.00	58.31	47.95	53.61	4150982
2015-11-13	52.96	53.68	51.20	51.66	1865793
2015-11-16	51.65	52.62	50.61	52.52	813762
2015-11-17	52.60	52.71	51.28	51.33	838412
2015-11-18	51.23	52.88	50.18	52.65	917543
2015-11-19	52.37	52.37	51.35	51.83	398213
2015-11-20	52.27	54.18	52.21	53.78	608786
2015-11-23	53.50	54.87	53.50	54.38	485319
2015-11-24	53.96	54.71	53.16	54.54	491831
2015-11-25	54.70	55.95	54.47	55.46	356096
2015-11-27	55.08	55.82	54.21	55.74	330282
2015-11-30	55.72	57.10	55.36	56.75	704143
2015-12-01	56.96	57.15	56.54	56.95	676227
2015-12-02	56.81	58.13	56.74	57.50	735892
2015-12-03	57.69	58.73	56.91	57.45	617232
2015-12-04	58.07	59.28	57.72	58.76	435714
2015-12-07	58.51	58.74	56.99	57.62	708801
2015-12-08	57.05	57.60	56.90	57.30	341759
2015-12-09	57.03	57.74	56.19	56.32	492204
2015-12-10	56.51	57.80	56.04	57.20	451964
2015-12-11	56.33	56.73	54.67	55.32	635201
2015-12-14	55.29	55.82	54.73	55.73	581519
2015-12-15	55.75	56.94	55.75	56.16	457682
2015-12-16	56.63	56.86	55.54	56.21	331800
2015-12-17	56.53	57.21	55.26	55.44	482730
2015-12-18	55.41	55.71	54.54	54.73	1010709
2015-12-21	55.23	55.58	54.11	54.62	340845
2015-12-22	55.05	55.67	54.43	55.53	462741
2015-12-23	55.79	57.82	55.58	57.35	462868
2015-12-24	56.96	57.09	55.37	56.19	325286
2015-12-28	55.94	57.14	55.61	57.12	365734
2015-12-29	57.38	57.76	56.68	57.33	328059
2015-12-30	57.41	57.52	56.72	56.78	334756
2015-12-31	56.40	57.41	55.85	56.25	879781
2016-01-04	55.62	55.62	53.74	54.41	871182
2016-01-05	54.68	55.36	54.27	55.02	378097
2016-01-06	54.24	55.67	53.81	54.98	460322
2016-01-07	53.86	54.31	53.43	53.96	571965
2016-01-08	54.33	54.50	53.33	53.58	924065
2016-01-11	53.79	53.85	52.90	53.44	270587
2016-01-12	53.86	54.74	53.63	54.49	431335
2016-01-13	54.98	54.98	52.06	52.22	336310
2016-01-14	52.54	54.05	51.80	53.56	430261
2016-01-15	52.08	52.90	51.31	52.42	380753
2016-01-19	52.89	53.49	52.14	52.63	539600
2016-01-20	51.62	53.86	50.33	53.26	619174
2016-01-21	53.24	53.48	52.32	52.45	481910
2016-01-22	53.18	53.78	52.77	53.58	331958
2016-01-25	53.18	53.89	52.00	52.13	292542
2016-01-26	52.26	52.87	51.99	52.60	604476
2016-01-27	52.33	52.72	51.32	51.56	274954
2016-01-28	52.29	52.76	51.52	51.98	314649
2016-01-29	52.21	53.41	52.01	53.37	868070
2016-02-01	53.91	55.11	53.37	53.73	1001807
2016-02-02	53.04	53.49	52.09	52.38	604341
2016-02-03	52.92	53.11	51.14	52.45	808583
2016-02-04	51.80	51.81	50.02	50.41	1086214
2016-02-05	49.80	50.50	46.70	46.92	1776287
2016-02-08	46.26	46.52	45.20	46.15	759061
2016-02-09	45.50	47.01	45.50	46.43	845207
2016-02-10	46.64	47.23	45.88	45.94	611089
2016-02-11	45.28	46.89	45.15	46.52	1138131
2016-02-12	46.69	47.59	46.17	47.49	350514
2016-02-16	47.96	48.38	47.00	47.79	425620
2016-02-17	48.22	48.25	47.04	47.49	577835
2016-02-18	47.62	47.78	46.64	46.68	519157
2016-02-19	46.79	48.07	46.37	48.04	417065
2016-02-22	48.59	48.90	47.78	47.95	309227
2016-02-23	47.60	47.74	46.98	47.20	319782
2016-02-24	46.83	48.29	46.34	48.25	371002
2016-02-25	48.25	48.51	47.67	48.48	278950
2016-02-26	48.72	49.31	48.33	48.86	361651
2016-02-29	48.85	49.75	48.74	49.17	504741
2016-03-01	49.40	50.56	48.85	50.33	503366
2016-03-02	50.21	51.22	50.05	51.20	472577
2016-03-03	51.11	51.37	50.16	50.51	1037824
2016-03-04	50.50	51.49	49.50	51.41	496861
2016-03-07	51.05	51.97	51.05	51.79	408425
2016-03-08	52.60	53.84	52.39	52.47	749006
2016-03-09	52.60	52.60	51.70	51.97	460036
2016-03-10	52.44	52.44	50.57	51.21	410499
2016-03-11	51.60	52.41	51.28	52.21	283597
2016-03-14	52.01	52.55	51.82	52.24	212675
2016-03-15	51.94	52.27	51.54	51.68	349784
2016-03-16	51.42	51.72	51.14	51.41	300018
2016-03-17	51.36	51.40	49.70	50.45	594097
2016-03-18	50.81	51.58	50.49	51.37	751266
2016-03-21	51.12	51.81	51.07	51.57	255966
2016-03-22	51.08	51.25	50.48	50.51	276153
2016-03-23	50.55	50.55	49.89	49.99	377372
2016-03-24	49.83	50.71	49.44	50.22	256873
2016-03-28	50.27	50.72	49.32	50.38	247731
2016-03-29	50.25	52.85	50.12	52.83	460241
2016-03-30	52.98	53.05	51.90	52.49	329058
2016-03-31	52.61	52.97	52.32	52.64	248714
2016-04-01	52.46	53.05	52.19	52.91	224751
2016-04-04	53.09	53.09	51.93	52.07	242484
2016-04-05	51.83	52.42	51.48	52.16	426821
2016-04-06	52.14	52.71	51.08	51.99	424581
2016-04-07	51.48	51.52	47.80	47.88	1440520
2016-04-08	48.23	48.23	47.13	47.42	456669
2016-04-11	47.50	47.95	47.00	47.14	355811
2016-04-12	47.03	48.09	46.90	47.96	507153
2016-04-13	48.37	50.27	48.01	50.24	545632
2016-04-14	50.15	50.30	49.71	50.26	473290
2016-04-15	50.28	51.14	49.55	51.13	417893
2016-04-18	50.87	51.69	50.38	51.66	299777
2016-04-19	51.98	52.86	51.64	52.25	411253
2016-04-20	52.15	52.57	51.56	52.22	301553
2016-04-21	52.23	52.50	51.91	52.47	294351
2016-04-22	52.15	53.07	52.04	52.67	371205
2016-04-25	52.21	53.02	51.61	52.99	445650
2016-04-26	52.95	53.30	52.40	53.25	432403
2016-04-27	53.08	54.11	52.87	54.05	467097
2016-04-28	53.95	54.37	53.65	53.73	519442
2016-04-29	53.59	53.59	52.21	52.90	347659
2016-05-02	52.94	53.01	51.90	52.77	469930
2016-05-03	52.44	52.48	51.81	52.27	240184
2016-05-04	51.92	52.15	51.16	51.79	322152
2016-05-05	51.93	53.80	51.08	52.49	568478
2016-05-06	52.17	53.92	51.65	53.92	441153
2016-05-09	53.98	54.32	53.57	54.12	298162
2016-05-10	54.35	54.55	53.90	54.31	402409
2016-05-11	54.32	54.85	53.99	54.25	282242
2016-05-12	54.33	54.60	53.29	53.89	260041
2016-05-13	53.73	53.94	52.96	53.16	249295
2016-05-16	53.29	54.98	53.04	54.69	343248
2016-05-17	54.46	55.25	54.11	54.20	554749
2016-05-18	54.13	54.75	52.94	54.18	295205
2016-05-19	54.06	54.36	53.07	54.02	238049
2016-05-20	54.31	55.50	54.10	55.34	303765
2016-05-23	55.20	55.33	54.60	54.65	235738
2016-05-24	54.93	56.87	54.67	56.80	372216
2016-05-25	56.90	56.99	56.00	56.28	359718
2016-05-26	56.30	56.42	55.52	55.86	200964
2016-05-27	55.91	57.04	55.60	57.02	219754
2016-05-31	57.45	57.81	57.23	57.65	270684
2016-06-01	57.36	57.56	56.57	57.22	312569
2016-06-02	56.98	57.71	56.81	57.67	255538
2016-06-03	57.41	57.57	56.05	56.17	390327
2016-06-06	56.18	57.08	56.16	56.88	255127
2016-06-07	56.80	57.34	56.66	57.12	217732
2016-06-08	57.05	57.88	56.89	57.69	184451
2016-06-09	57.33	57.93	57.33	57.87	221376
2016-06-10	57.48	57.99	56.71	57.18	491399
2016-06-13	56.62	57.30	55.27	55.31	263919
2016-06-14	54.95	55.78	54.95	55.66	365378
2016-06-15	55.71	55.96	55.10	55.60	298175
2016-06-16	55.13	55.64	54.92	55.55	360911
2016-06-17	55.68	55.91	54.22	54.69	587204
2016-06-20	55.51	57.18	55.03	57.12	424082
2016-06-21	57.32	57.72	56.25	56.91	292786
2016-06-22	56.96	57.46	56.59	56.94	260481
2016-06-23	57.71	58.14	57.36	58.12	271108
2016-06-24	55.77	56.12	54.15	54.21	711648
2016-06-27	53.39	53.69	50.93	50.97	633611
2016-06-28	50.24	51.30	50.24	51.02	577254
2016-06-29	51.72	52.89	51.60	52.82	325440
2016-06-30	53.73	55.37	53.39	55.37	695219
2016-07-01	55.07	55.69	55.03	55.35	346035
2016-07-05	54.92	55.24	54.40	55.08	344024
2016-07-06	54.68	55.51	54.38	55.40	306229
2016-07-07	55.51	56.31	55.51	56.26	403205
2016-07-08	56.81	58.03	56.64	57.89	472289
2016-07-11	58.13	58.76	57.98	58.40	328155
2016-07-12	58.94	59.43	58.49	59.03	352995
2016-07-13	59.24	59.82	59.08	59.31	197258
2016-07-14	59.88	60.13	58.86	58.89	375057
2016-07-15	59.25	59.27	58.07	58.30	354010
2016-07-18	58.33	58.43	57.54	57.87	384306
2016-07-19	57.66	58.47	57.38	57.93	301912
2016-07-20	58.33	59.21	58.04	59.10	168107
2016-07-21	58.96	59.30	58.36	58.65	243166
2016-07-22	58.42	59.76	58.26	59.69	295757
2016-07-25	59.50	59.73	59.24	59.46	158213
2016-07-26	59.32	60.02	59.10	59.71	168160
2016-07-27	59.65	59.65	58.93	59.39	249056
2016-07-28	59.44	59.58	58.96	59.11	217414
2016-07-29	59.14	59.86	58.45	58.92	267138
2016-08-01	58.91	59.60	58.71	59.18	266371
2016-08-02	59.10	59.36	57.76	57.81	292707
2016-08-03	57.65	58.09	57.34	58.01	471603
2016-08-04	59.50	59.50	56.39	57.42	617841
2016-08-05	57.49	59.35	57.31	59.35	365999
2016-08-08	59.52	60.25	59.07	59.75	322873
2016-08-09	59.70	60.41	59.62	59.81	249622
2016-08-10	59.75	60.19	59.49	60.02	207727
2016-08-11	60.15	60.62	58.77	59.76	289212
2016-08-12	59.58	59.84	59.36	59.72	217578
2016-08-15	59.66	60.25	59.66	60.14	210015
2016-08-16	60.04	60.08	59.06	59.08	245660
2016-08-17	59.05	59.19	58.00	59.02	234641
2016-08-18	58.93	59.00	58.40	58.83	251416
2016-08-19	61.68	61.68	58.27	58.56	206731
2016-08-22	58.22	58.75	57.55	58.26	174114
2016-08-23	58.45	59.24	58.29	58.90	205935
2016-08-24	58.67	59.00	58.24	58.48	163343
2016-08-25	58.32	59.02	58.15	58.86	195119
2016-08-26	59.15	59.66	57.88	58.44	169271
2016-08-29	58.53	59.02	58.28	58.43	145444
2016-08-30	58.43	59.14	58.39	59.10	141181
2016-08-31	58.92	59.17	58.55	58.82	271763
2016-09-01	58.69	59.35	58.26	58.35	291686
2016-09-02	58.82	59.09	58.40	58.82	335889
2016-09-06	59.04	59.04	58.39	58.79	190766
2016-09-07	58.60	59.51	58.47	59.25	381773
2016-09-08	59.22	59.27	58.63	59.06	226175
2016-09-09	58.28	59.00	58.06	58.07	434322
2016-09-12	57.51	58.81	57.51	58.76	276377
2016-09-13	58.27	58.58	56.81	57.01	277124
2016-09-14	56.96	57.45	56.20	56.31	216836
2016-09-15	56.39	56.85	56.16	56.67	198471
2016-09-16	56.24	56.27	55.29	55.75	595821
2016-09-19	56.06	56.91	55.87	56.70	243219
2016-09-20	56.66	57.05	56.37	56.58	170214
2016-09-21	56.99	57.52	56.34	57.00	242218
2016-09-22	57.57	58.08	57.00	58.03	284991
2016-09-23	58.02	58.35	57.51	57.54	172544
2016-09-26	57.00	57.22	56.38	56.47	234994
2016-09-27	56.34	57.06	56.03	56.45	242979
2016-09-28	56.50	56.95	56.17	56.93	181189
2016-09-29	56.77	56.93	55.63	55.95	241929
2016-09-30	56.23	57.10	55.90	56.56	286477
2016-10-03	56.32	56.55	55.82	56.06	282028
2016-10-04	56.03	56.15	54.58	54.71	430944
2016-10-05	54.94	56.33	54.81	55.58	454342
2016-10-06	55.38	55.38	54.85	55.10	283410
2016-10-07	54.96	55.26	54.23	54.60	468431
2016-10-10	55.00	56.71	55.00	56.14	397916
2016-10-11	55.87	56.28	54.92	55.11	328540
2016-10-12	55.11	55.63	54.96	55.35	175683
2016-10-13	54.74	55.16	54.50	54.66	195154
2016-10-14	54.73	55.14	54.44	54.58	208853
2016-10-17	54.64	54.91	53.97	53.98	161152
2016-10-18	55.07	55.44	53.93	54.18	261408
2016-10-19	54.18	54.39	53.89	53.90	189888
2016-10-20	53.78	53.88	52.60	53.20	399300
2016-10-21	52.74	53.94	52.69	53.92	290497
2016-10-24	54.62	54.62	53.89	54.53	257278
2016-10-25	54.39	54.69	54.04	54.67	329154
2016-10-26	54.08	54.50	53.27	53.55	358245
2016-10-27	53.72	54.07	52.61	52.98	319031
2016-10-28	53.07	53.28	52.02	52.17	385230
2016-10-31	52.10	52.43	51.32	52.06	450727
2016-11-01	52.25	52.25	51.05	51.09	607517
2016-11-02	51.01	52.08	51.01	51.32	286956
2016-11-03	51.42	51.85	51.36	51.48	196769
2016-11-04	51.63	53.03	51.63	52.52	397739
2016-11-07	53.77	53.96	52.92	53.91	505935
2016-11-08	53.74	55.03	53.64	54.48	336929
2016-11-09	52.90	52.90	43.69	45.21	2525723
2016-11-10	47.61	50.46	46.76	49.12	2715200
2016-11-11	48.92	52.32	48.86	52.02	1213601
2016-11-14	52.47	54.43	52.47	54.38	881384
2016-11-15	54.38	54.72	53.00	53.89	686108
2016-11-16	53.84	54.53	53.41	54.39	373792
2016-11-17	54.47	55.28	54.04	55.07	481444
2016-11-18	55.29	56.04	54.88	55.26	392027
2016-11-21	55.59	56.21	55.10	56.21	370394
2016-11-22	56.57	57.37	56.00	57.34	508409
2016-11-23	57.08	57.50	56.61	57.46	285250
2016-11-25	57.06	57.66	56.64	57.33	168392
2016-11-28	57.14	57.24	56.31	56.90	300989
2016-11-29	56.51	56.87	55.88	56.26	632139
2016-11-30	56.50	56.61	55.27	55.29	453686
2016-12-01	55.54	55.75	53.95	54.25	541788
2016-12-02	54.10	54.46	53.75	53.83	341740
2016-12-05	54.28	54.56	53.79	53.98	384629
2016-12-06	54.23	54.52	53.68	54.11	605508
2016-12-07	54.28	54.65	54.00	54.58	527127
2016-12-08	54.76	55.13	54.16	54.58	715141
2016-12-09	54.59	55.37	54.59	55.11	411198
2016-12-12	55.11	55.11	53.92	54.14	759888
2016-12-13	54.53	55.36	54.15	54.55	438221
2016-12-14	54.57	54.73	53.81	53.99	355897
2016-12-15	54.07	55.26	53.98	54.76	398660
2016-12-16	54.99	55.26	54.55	54.99	879677
2016-12-19	54.62	55.46	54.41	55.00	372009
2016-12-20	55.25	56.13	55.00	56.12	385971
2016-12-21	55.64	55.99	55.25	55.45	296433
2016-12-22	55.34	55.34	53.72	54.11	403583
2016-12-23	54.31	54.99	54.31	54.95	183371
2016-12-27	54.85	55.94	54.85	55.58	285997
2016-12-28	55.76	55.76	55.09	55.26	237342
2016-12-29	55.45	55.81	55.24	55.56	156739
2016-12-30	55.72	55.95	55.34	55.79	422549
2017-01-03	56.26	56.41	55.25	55.46	324786
2017-01-04	55.88	56.82	55.79	56.49	342924
2017-01-05	56.24	56.83	56.05	56.72	281790
2017-01-06	56.85	57.25	56.62	56.87	282300
2017-01-09	56.98	57.32	56.36	57.01	374752
2017-01-10	56.74	57.40	56.50	56.80	335251
2017-01-11	56.60	57.23	56.60	57.23	279399
2017-01-12	56.98	57.66	56.85	57.62	359243
2017-01-13	57.87	58.55	57.80	58.50	250646
2017-01-17	57.00	57.47	56.01	57.43	365903
2017-01-18	57.53	57.66	56.94	57.18	323788
2017-01-19	56.94	57.37	56.01	56.29	209959
2017-01-20	56.28	57.10	56.28	57.08	342323
2017-01-23	57.03	57.11	56.32	56.60	202445
2017-01-24	56.76	57.26	56.40	56.45	411137
2017-01-25	56.68	57.35	56.68	57.14	303055
2017-01-26	57.11	57.17	56.08	56.44	235127
2017-01-27	56.61	56.68	55.93	56.06	229992
2017-01-30	56.08	56.08	55.02	55.40	504921
2017-01-31	55.18	55.35	54.91	55.14	490832
2017-02-01	55.44	55.70	54.64	54.83	417780
2017-02-02	54.71	55.73	54.68	55.30	318783
2017-02-03	55.72	56.57	55.68	56.17	334187
2017-02-06	55.82	56.59	55.26	55.40	209776
2017-02-07	55.23	55.52	54.78	54.81	356988
2017-02-08	54.46	55.70	54.00	54.70	715712
2017-02-09	53.00	56.92	51.74	55.73	1166065
2017-02-10	56.06	56.28	55.18	56.22	459464
2017-02-13	56.41	58.06	56.41	58.03	547166
2017-02-14	58.16	59.24	58.10	59.18	555319
2017-02-15	59.00	59.50	58.92	59.34	384281
2017-02-16	59.40	59.68	58.44	58.94	366780
2017-02-17	58.94	59.08	58.46	58.73	363562
2017-02-21	58.60	60.01	58.60	60.00	587331
2017-02-22	59.99	60.30	59.69	60.20	349886
2017-02-23	60.57	60.57	59.74	60.24	261926
2017-02-24	59.92	60.32	59.78	60.31	204405
2017-02-27	59.99	60.74	59.99	60.61	317720
2017-02-28	60.38	60.58	59.51	59.67	384038
2017-03-01	60.28	61.26	60.21	61.15	410978
2017-03-02	60.84	61.32	60.57	61.28	378174
2017-03-03	61.32	61.46	60.48	61.08	330516
2017-03-06	60.60	60.75	60.18	60.54	368867
2017-03-07	60.30	60.90	59.95	60.79	641588
2017-03-08	60.87	61.40	60.44	60.77	335205
2017-03-09	60.75	60.75	59.95	60.26	303500
2017-03-10	60.36	60.89	60.21	60.58	329704
2017-03-13	60.55	61.26	60.43	61.25	373822
2017-03-14	61.00	61.49	60.69	61.33	300953
2017-03-15	61.43	62.18	61.31	61.86	413937
2017-03-16	62.01	62.10	61.64	61.82	235894
2017-03-17	61.50	62.35	61.48	62.22	891719
2017-03-20	61.96	61.98	61.30	61.55	399201
2017-03-21	61.88	61.96	60.42	60.52	430746
2017-03-22	60.66	61.15	60.28	61.15	338383
2017-03-23	60.97	61.55	60.45	61.34	250680
2017-03-24	61.37	62.12	61.33	61.95	523570
2017-03-27	61.19	61.76	60.48	61.57	411184
2017-03-28	61.49	62.19	61.30	62.05	433072
2017-03-29	61.98	62.60	61.88	62.43	340275
2017-03-30	62.40	62.78	62.17	62.35	282001
2017-03-31	62.40	62.69	62.01	62.20	684817
2017-04-03	62.34	62.42	61.43	61.91	332261
2017-04-04	61.77	62.37	61.62	62.00	411461
2017-04-05	62.33	62.59	61.39	61.48	293209
2017-04-06	61.53	61.83	61.04	61.65	358472
2017-04-07	59.04	60.93	57.12	57.42	1167148
2017-04-10	57.43	58.34	57.40	57.80	452171
2017-04-11	57.61	58.90	57.61	58.81	429914
2017-04-12	58.65	59.21	57.70	58.32	366237
2017-04-13	58.12	58.55	57.60	57.62	201274
2017-04-17	57.91	58.56	57.81	58.51	213353
2017-04-18	58.42	58.90	58.01	58.79	281080
2017-04-19	58.98	59.87	58.78	59.82	403707
2017-04-20	60.09	60.27	59.43	60.09	430579
2017-04-21	59.91	60.73	59.85	60.39	340222
2017-04-24	61.34	61.38	60.77	61.30	412183
2017-04-25	61.64	62.04	61.57	61.58	432333
2017-04-26	61.63	62.23	61.47	61.78	325748
2017-04-27	62.01	62.42	61.81	61.93	279590
2017-04-28	62.12	62.12	60.93	60.99	378421
2017-05-01	61.00	61.53	60.87	61.22	468832
2017-05-02	61.11	61.26	60.67	60.84	382314
2017-05-03	60.55	60.89	59.64	59.69	574006
2017-05-04	63.00	64.25	61.25	61.39	1259193
2017-05-05	59.59	60.89	58.43	60.79	663708
2017-05-08	60.85	61.76	60.82	61.72	548036
2017-05-09	61.79	63.60	61.79	63.55	793032
2017-05-10	63.30	63.69	62.83	63.20	376559
2017-05-11	62.97	63.50	62.29	63.47	359680
2017-05-12	63.14	63.51	62.65	63.44	485468
2017-05-15	63.57	64.18	63.49	63.65	260254
2017-05-16	63.71	64.00	63.19	63.79	356219
2017-05-17	62.78	63.23	62.34	62.37	425345
2017-05-18	62.13	62.81	61.39	62.50	579727
2017-05-19	62.52	63.16	62.52	62.66	277865
2017-05-22	62.67	63.29	62.67	63.21	346622
2017-05-23	63.28	63.36	62.52	63.24	370921
2017-05-24	63.25	63.85	63.02	63.70	208716
2017-05-25	62.90	62.90	61.33	62.38	675961
2017-05-26	62.39	62.75	62.16	62.40	255212
2017-05-30	62.23	62.43	61.87	61.88	302112
2017-05-31	62.14	62.14	61.29	62.08	410242
2017-06-01	62.31	62.56	62.10	62.36	631924
2017-06-02	62.70	64.22	62.70	63.63	579723
2017-06-05	63.66	63.76	63.09	63.13	296303
2017-06-06	62.70	63.32	62.48	62.62	413211
2017-06-07	62.76	62.94	62.21	62.63	386121
2017-06-08	62.70	63.61	62.41	63.59	322490
2017-06-09	63.70	64.28	63.34	63.88	462537
2017-06-12	63.80	64.17	63.17	64.07	344485
2017-06-13	64.43	64.76	63.96	64.24	286793
2017-06-14	64.49	64.97	63.92	64.26	222918
2017-06-15	63.66	64.39	63.45	64.38	169556
2017-06-16	63.33	63.89	63.07	63.76	663736
2017-06-19	64.07	64.71	63.97	64.33	413803
2017-06-20	64.26	64.35	63.47	63.53	210348
2017-06-21	63.61	63.72	63.12	63.19	238467
2017-06-22	63.28	63.58	62.76	63.10	327259
2017-06-23	63.15	63.56	62.85	63.15	575874
2017-06-26	63.33	63.70	63.08	63.12	282041
2017-06-27	63.21	63.27	62.62	62.66	339544
2017-06-28	63.09	63.87	62.79	63.42	219582
2017-06-29	63.37	63.40	62.10	62.79	222793
2017-06-30	63.00	63.23	62.52	62.63	172950
2017-07-03	62.74	63.08	62.41	62.53	99802
2017-07-05	62.52	62.58	62.15	62.17	239425
2017-07-06	62.00	62.04	60.83	60.93	369596
2017-07-07	61.00	61.80	60.86	61.64	414996
2017-07-10	61.63	61.72	61.12	61.31	246561
2017-07-11	61.42	62.13	61.01	62.00	361203
2017-07-12	62.36	62.83	61.60	61.70	251350
2017-07-13	61.65	61.65	60.36	60.37	547170
2017-07-14	60.46	60.67	59.99	60.23	841822
2017-07-17	60.22	60.27	59.15	59.25	494547
2017-07-18	59.25	59.28	58.58	59.00	561973
2017-07-19	59.17	60.71	59.15	60.61	405356
2017-07-20	60.76	60.84	60.39	60.55	201617
2017-07-21	60.96	61.05	60.24	60.53	283007
2017-07-24	60.56	60.67	60.22	60.52	274339
2017-07-25	60.80	61.74	60.49	61.56	561611
2017-07-26	61.57	61.82	61.16	61.45	223236
2017-07-27	61.60	61.60	59.93	60.26	608907
2017-07-28	60.05	60.66	59.92	60.41	220638
2017-07-31	60.59	60.63	59.70	60.36	338510
2017-08-01	60.77	61.05	60.14	61.05	349237
2017-08-02	61.14	61.21	59.55	59.71	505730
2017-08-03	60.69	62.20	58.75	60.96	777365
2017-08-04	61.28	62.96	60.76	61.06	648089
2017-08-07	61.03	61.73	60.59	61.50	452884
2017-08-08	61.50	62.36	60.85	60.90	407776
2017-08-09	60.55	60.74	60.03	60.23	251166
2017-08-10	60.04	60.52	59.47	60.22	358302
2017-08-11	60.25	60.88	60.15	60.83	310118
2017-08-14	61.30	61.47	60.74	61.25	209089
2017-08-15	61.25	61.25	60.43	60.44	274858
2017-08-16	60.44	60.82	59.89	60.45	438642
2017-08-17	60.32	60.49	59.34	59.35	341607
2017-08-18	58.89	59.56	58.89	59.30	301822
2017-08-21	59.30	59.67	59.11	59.38	286792
2017-08-22	59.57	59.98	59.45	59.90	267437
2017-08-23	59.59	59.83	59.40	59.73	186310
2017-08-24	59.99	60.12	59.58	59.87	204905
2017-08-25	60.10	60.28	59.32	59.36	304720
2017-08-28	59.63	59.88	59.34	59.81	226406
2017-08-29	59.46	59.89	59.36	59.57	216571
2017-08-30	59.65	59.96	59.40	59.82	290164
2017-08-31	59.98	61.07	59.98	60.78	255518
2017-09-01	60.78	60.90	59.71	60.39	284457
2017-09-05	60.15	60.75	59.83	60.28	301292
2017-09-06	60.45	60.92	59.77	60.69	414468
2017-09-07	60.74	61.28	60.16	60.96	300061
2017-09-08	60.84	60.91	60.15	60.62	396017
2017-09-11	60.94	63.17	60.94	62.77	496872
2017-09-12	62.94	63.51	62.55	63.51	255180
2017-09-13	63.45	63.86	63.09	63.37	297530
2017-09-14	63.34	63.49	62.75	62.89	263194
2017-09-15	62.97	63.62	62.71	63.58	518904
2017-09-18	63.69	63.87	62.82	63.29	283195
2017-09-19	63.47	63.74	62.77	62.81	253504
2017-09-20	62.75	63.33	62.60	63.28	214094
2017-09-21	63.39	63.76	63.12	63.59	200997
2017-09-22	63.46	64.50	63.46	64.37	214476
2017-09-25	64.17	64.48	63.70	64.39	180484
2017-09-26	64.63	65.11	64.35	64.41	277256
2017-09-27	64.82	65.37	64.37	65.06	379324
2017-09-28	64.99	64.99	64.25	64.36	278722
2017-09-29	64.34	64.76	64.31	64.50	298345
2017-10-02	63.46	65.52	63.46	65.42	312236
2017-10-03	65.43	65.87	65.13	65.61	284549
2017-10-04	65.53	65.84	65.14	65.28	179463
2017-10-05	65.28	65.62	65.09	65.59	222369
2017-10-06	65.44	65.87	65.23	65.61	170219
2017-10-09	65.66	65.85	65.16	65.35	3105183
2017-10-10	65.67	66.38	65.44	65.77	232777
2017-10-11	65.77	66.14	65.09	65.37	224164
2017-10-12	65.40	65.78	65.16	65.27	195151
2017-10-13	65.52	65.66	65.21	65.25	217190
2017-10-16	65.32	65.56	64.90	65.09	262127
2017-10-17	65.10	65.39	64.68	64.79	151442
2017-10-18	65.20	65.75	64.94	65.34	288229
2017-10-19	65.21	65.33	64.60	65.32	161476
2017-10-20	65.94	66.37	65.18	66.36	179852
2017-10-23	66.45	66.50	66.19	66.22	162216
2017-10-24	66.41	66.63	66.23	66.50	172306
2017-10-25	66.50	66.65	65.89	65.93	285121
2017-10-26	66.02	66.46	65.78	65.82	246193
2017-10-27	65.94	66.30	65.38	65.88	261613
2017-10-30	65.59	65.61	64.73	65.01	277019
2017-10-31	65.29	66.54	65.22	66.43	313946
2017-11-01	66.80	66.96	65.44	65.88	270824
2017-11-02	65.63	65.84	65.29	65.44	198252
2017-11-03	65.48	65.78	64.53	65.01	290157
2017-11-06	64.85	65.18	64.42	64.78	240898
2017-11-07	64.89	65.38	64.75	65.28	334890
2017-11-08	65.12	66.31	64.38	66.10	711596
2017-11-09	65.18	66.21	63.57	63.62	355019
2017-11-10	63.11	63.72	62.52	63.09	427658
2017-11-13	62.74	64.86	62.74	64.59	434320
2017-11-14	64.35	65.20	64.15	64.78	285203
2017-11-15	64.26	64.73	64.00	64.31	212216
2017-11-16	64.44	65.75	64.44	65.59	283361
2017-11-17	65.27	65.81	65.03	65.47	327295
2017-11-20	65.44	66.48	65.22	66.37	253607
2017-11-21	66.73	67.42	66.59	67.41	286171
2017-11-22	67.23	67.89	67.05	67.14	176927
2017-11-24	67.16	67.33	66.52	66.80	104531
2017-11-27	66.92	67.66	66.80	66.97	222882
2017-11-28	67.14	67.78	66.87	67.74	297694
2017-11-29	67.73	68.22	67.18	68.11	286028
2017-11-30	68.33	69.20	68.07	69.08	386863
2017-12-01	69.05	69.20	67.45	69.18	462248
2017-12-04	70.00	70.43	68.65	68.77	375123
2017-12-05	68.80	69.48	68.17	68.80	359830
2017-12-06	68.81	69.69	68.70	70.14	368127
2017-12-07	69.87	70.36	69.50	70.14	400052
2017-12-08	70.57	70.83	70.05	70.82	420462
2017-12-11	70.84	71.19	70.41	70.89	484141
2017-12-12	71.12	71.30	70.23	70.93	573159
2017-12-13	71.04	71.64	70.45	70.59	536176
2017-12-14	70.95	71.71	70.67	70.81	513057
2017-12-15	71.00	72.15	70.97	71.32	669741
2017-12-18	71.87	72.29	71.18	71.54	285277
2017-12-19	71.55	71.96	71.16	71.65	277685
2017-12-20	72.17	72.24	71.56	71.61	223418
2017-12-21	71.75	71.99	71.13	71.18	186442
2017-12-22	71.46	71.46	70.87	71.03	315150
2017-12-26	70.96	71.98	70.66	71.73	195640
2017-12-27	71.76	72.21	71.47	71.67	210774
2017-12-28	71.77	72.09	71.60	72.04	151292
2017-12-29	72.10	72.54	71.55	71.58	232806
2018-01-02	71.73	72.38	71.15	71.36	335236
2018-01-03	71.57	72.30	71.02	71.19	337659
2018-01-04	71.68	71.96	70.99	71.03	477105
2018-01-05	71.33	71.44	70.65	71.27	502243
2018-01-08	71.44	72.26	71.04	71.55	529982
2018-01-09	71.58	72.17	71.01	71.13	365165
2018-01-10	70.95	70.95	69.87	70.09	538323
2018-01-11	70.48	72.09	70.18	72.04	389352
2018-01-12	72.11	72.71	71.73	71.89	277748
2018-01-16	72.10	72.28	71.08	71.25	364737
2018-01-17	70.19	70.84	69.25	69.97	630852
2018-01-18	70.15	70.46	69.50	69.58	483713
2018-01-19	69.76	70.15	69.69	70.09	614838
2018-01-22	70.09	70.10	69.28	69.71	263758
2018-01-23	69.69	69.85	69.18	69.20	351828
2018-01-24	69.59	69.83	69.07	69.74	516990
2018-01-25	70.09	70.51	69.43	69.72	417864
2018-01-26	69.70	70.17	69.45	70.15	320657
2018-01-29	69.90	70.23	68.90	69.00	420436
2018-01-30	68.53	69.02	68.24	68.55	405731
2018-01-31	68.69	69.15	67.94	68.18	407107
2018-02-01	68.11	69.02	67.76	68.77	654845
2018-02-02	68.50	69.00	67.78	67.78	488363
2018-02-05	67.38	67.99	65.17	65.21	521695
2018-02-06	64.15	65.71	63.67	64.77	776968
2018-02-07	64.55	65.54	64.46	65.24	724680
2018-02-08	66.69	67.29	63.22	63.97	982097
2018-02-09	64.85	64.95	62.67	63.79	670775
2018-02-12	64.01	64.74	63.74	64.45	1112895
2018-02-13	64.35	65.56	64.09	65.30	761726
2018-02-14	64.92	66.97	64.83	66.88	988111
2018-02-15	67.31	67.31	66.37	66.57	828095
2018-02-16	66.45	67.55	66.41	67.26	846812
2018-02-20	67.06	67.87	66.91	67.14	686693
2018-02-21	67.24	68.34	67.09	67.87	497260
2018-02-22	67.90	68.74	67.90	68.15	504109
2018-02-23	68.42	68.79	67.90	68.16	319691
2018-02-26	68.25	68.46	67.69	68.45	245686
2018-02-27	68.50	68.93	67.64	67.92	421479
2018-02-28	68.18	68.95	66.96	66.98	327274
2018-03-01	66.86	67.24	65.79	66.52	385796
2018-03-02	66.04	66.85	66.04	66.72	387551
2018-03-05	66.53	67.14	66.34	66.83	539780
2018-03-06	67.12	67.82	66.79	67.65	563245
2018-03-07	67.15	68.22	67.15	67.84	433313
2018-03-08	67.94	68.21	67.19	67.76	251835
2018-03-09	68.22	69.21	68.14	69.00	374805
2018-03-12	69.18	69.18	67.99	68.20	589620
2018-03-13	68.53	68.74	67.74	67.97	403647
2018-03-14	68.23	68.34	67.70	67.89	227518
2018-03-15	68.00	68.12	67.47	67.84	302576
2018-03-16	68.05	68.48	67.79	68.11	773495
2018-03-19	68.06	68.10	66.91	67.60	320075
2018-03-20	67.57	68.01	67.32	67.48	248039
2018-03-21	67.54	67.72	67.19	67.27	404684
2018-03-22	66.82	67.10	65.96	65.96	379700
2018-03-23	66.03	66.20	63.85	63.86	252023
2018-03-26	64.69	64.95	63.76	64.79	433781
2018-03-27	65.19	65.67	64.37	64.70	442531
2018-03-28	64.60	65.34	64.37	65.06	306756
2018-03-29	65.40	67.15	65.36	66.74	463850
2018-04-02	66.55	66.81	64.45	64.86	270025
2018-04-03	65.09	65.91	64.82	65.66	294510
2018-04-04	64.91	66.39	64.91	66.31	207721
2018-04-05	66.80	66.93	66.29	66.80	199269
2018-04-06	66.48	66.82	65.12	65.59	330126
2018-04-09	65.90	66.36	65.37	65.44	168518
2018-04-10	66.42	67.40	66.02	67.04	266623
2018-04-11	66.61	68.05	66.02	67.76	442318
2018-04-12	68.08	68.19	67.44	67.86	266170
2018-04-13	68.06	68.21	67.71	68.15	206852
2018-04-16	68.74	69.60	68.50	69.41	456843
2018-04-17	69.94	70.00	69.52	69.80	324960
2018-04-18	70.00	70.89	69.89	70.73	343632
2018-04-19	70.61	70.93	70.23	70.70	230620
2018-04-20	70.53	70.65	69.42	69.73	285308
2018-04-23	70.00	70.31	69.56	69.88	224679
2018-04-24	70.29	71.05	69.32	69.78	252050
2018-04-25	69.62	69.84	68.66	69.57	223580
2018-04-26	69.85	69.85	68.80	69.17	388957
2018-04-27	69.51	69.51	68.39	68.67	238476
2018-04-30	68.89	69.21	67.63	67.63	286706
2018-05-01	67.61	68.17	67.27	68.11	341478
2018-05-02	68.01	68.01	67.10	67.20	234296
2018-05-03	67.08	67.25	65.98	66.84	217895
2018-05-04	66.44	67.47	66.27	67.03	312725
2018-05-07	67.26	67.68	66.96	67.09	657957
2018-05-08	68.10	69.05	67.64	68.33	728882
2018-05-09	68.43	68.53	67.21	67.79	483504
2018-05-10	65.90	65.90	62.42	62.44	790872
2018-05-11	61.63	61.71	60.27	61.09	1130409
2018-05-14	61.08	62.28	60.86	61.35	1110858
2018-05-15	61.27	62.23	61.27	61.63	1015243
2018-05-16	61.74	62.17	61.47	61.83	482042
2018-05-17	61.53	62.02	61.39	61.95	373795
2018-05-18	62.20	62.57	62.01	62.24	613281
2018-05-21	62.63	63.42	62.63	63.03	442843
2018-05-22	62.98	63.07	62.12	62.21	623026
2018-05-23	62.01	62.39	61.87	62.26	351372
2018-05-24	62.31	62.34	61.69	61.89	467616
2018-05-25	61.93	62.33	61.48	61.54	325201
2018-05-29	61.15	61.56	60.80	61.10	492569
2018-05-30	61.45	62.02	61.32	61.49	487625
2018-05-31	61.61	61.66	60.89	60.90	544967
2018-06-01	61.33	61.59	60.94	61.23	387120
2018-06-04	61.40	62.24	60.99	62.22	539414
2018-06-05	62.41	63.02	62.41	62.91	312670
2018-06-06	62.89	63.36	62.51	63.28	266427
2018-06-07	63.50	63.50	62.43	62.86	229019
2018-06-08	62.78	62.97	62.36	62.72	368129
2018-06-11	62.65	63.02	62.49	62.62	268396
2018-06-12	62.62	62.75	62.22	62.28	300151
2018-06-13	62.35	62.52	62.01	62.13	343458
2018-06-14	62.40	62.54	61.96	62.47	407883
2018-06-15	62.30	62.71	62.03	62.68	843495
2018-06-18	62.37	63.10	62.30	62.92	445748
2018-06-19	62.70	63.55	62.16	63.54	325738
2018-06-20	63.74	63.74	63.31	63.38	257600
2018-06-21	63.43	63.58	62.87	63.23	425824
2018-06-22	63.57	63.71	62.95	63.15	488118
2018-06-25	63.15	63.91	62.31	63.17	557396
2018-06-26	63.21	63.92	62.47	63.69	457582
2018-06-27	63.68	63.81	62.94	62.98	700041
2018-06-28	62.91	63.20	62.24	62.80	396262
2018-06-29	63.07	63.07	62.02	62.11	655411
2018-07-02	61.91	62.82	61.76	62.78	598298
2018-07-03	63.01	63.80	62.74	63.61	99674
2018-07-05	63.76	63.94	63.01	63.91	287077
2018-07-06	64.01	64.35	63.84	64.15	311994
2018-07-09	64.36	64.74	64.22	64.63	209581
2018-07-10	64.80	64.80	63.91	64.19	209249
2018-07-11	64.11	64.40	63.86	64.14	228930
2018-07-12	64.62	64.95	64.14	64.81	180279
2018-07-13	64.73	64.78	64.28	64.49	264511
2018-07-16	64.65	65.00	64.36	64.45	285300
2018-07-17	64.38	65.00	64.23	64.83	370320
2018-07-18	64.83	64.95	64.34	64.89	202744
2018-07-19	64.71	65.66	64.68	65.48	334555
2018-07-20	65.63	65.64	64.93	65.15	194030
2018-07-23	65.02	65.41	64.64	64.81	223293
2018-07-24	65.19	65.53	64.06	64.40	201603
2018-07-25	64.80	64.80	64.32	64.42	194284
2018-07-26	64.40	65.29	64.40	64.82	318077
2018-07-27	65.10	65.10	64.39	64.74	407155
2018-07-30	64.56	64.96	63.77	63.92	235480
2018-07-31	64.22	65.04	63.96	64.81	248924
2018-08-01	64.79	65.07	64.25	64.52	600300
2018-08-02	64.25	65.43	64.01	65.01	347273
2018-08-03	64.95	65.04	64.06	64.66	302600
2018-08-06	64.68	65.31	64.23	65.16	277067
2018-08-07	65.18	66.19	65.18	65.67	285103
2018-08-08	65.77	66.07	65.34	65.71	347877
2018-08-09	66.16	66.23	62.85	62.90	688119
2018-08-10	62.37	63.76	62.27	63.33	703809
2018-08-13	63.38	64.34	63.03	63.52	621630
2018-08-14	63.82	64.49	63.38	64.03	378642
2018-08-15	63.82	64.15	63.41	64.12	273076
2018-08-16	64.34	64.67	63.95	64.15	406003
2018-08-17	64.10	65.22	63.96	65.09	270183
2018-08-20	65.22	65.55	64.71	64.98	322461
2018-08-21	65.11	65.69	64.99	65.58	333567
2018-08-22	65.43	65.71	64.96	65.55	155646
2018-08-23	65.55	65.74	65.25	65.44	212971
2018-08-24	65.48	65.96	65.17	65.62	157270
2018-08-27	65.88	65.94	65.42	65.58	131526
2018-08-28	65.78	65.83	65.23	65.43	134191
2018-08-29	65.45	66.32	65.45	66.25	211528
2018-08-30	66.11	66.23	65.75	66.05	253068
2018-08-31	65.92	66.66	65.82	66.50	320162
2018-09-04	66.25	66.46	65.46	65.85	306523
2018-09-05	65.74	65.74	64.98	65.51	337358
2018-09-06	65.61	65.77	65.31	65.60	257338
2018-09-07	65.29	65.74	65.02	65.27	201518
2018-09-10	65.43	65.58	64.89	65.54	267724
2018-09-11	65.29	66.07	65.08	65.52	223082
2018-09-12	65.52	65.70	64.59	65.59	197092
2018-09-13	65.63	65.95	65.34	65.64	158464
2018-09-14	65.80	66.38	65.61	66.24	256095
2018-09-17	66.35	66.60	65.76	66.03	290239
2018-09-18	66.11	66.28	65.46	66.02	229560
2018-09-19	66.04	66.12	64.16	64.28	243145
2018-09-20	64.49	65.15	63.91	65.15	264216
2018-09-21	65.11	65.61	64.82	65.15	881909
2018-09-24	65.02	65.25	64.41	64.94	352165
2018-09-25	65.06	65.82	64.93	64.99	192490
2018-09-26	65.19	65.19	64.42	64.47	252575
2018-09-27	64.59	65.15	64.54	64.65	213987
2018-09-28	64.42	65.20	64.42	65.06	230405
2018-10-01	63.97	65.01	63.52	63.72	250425
2018-10-02	63.64	63.95	63.33	63.46	210326
2018-10-03	63.72	63.92	63.27	63.62	162564
2018-10-04	63.38	63.56	62.56	62.76	191890
2018-10-05	62.83	63.00	62.04	62.34	194438
2018-10-08	62.18	62.53	61.75	62.34	256594
2018-10-09	62.55	63.36	61.47	62.70	352805
2018-10-10	63.50	64.97	62.56	63.25	432087
2018-10-11	63.37	63.40	61.77	61.79	386290
2018-10-12	62.62	62.62	60.72	62.17	377052
2018-10-15	61.95	62.64	61.83	62.25	432323
2018-10-16	62.71	64.27	62.34	64.22	234650
2018-10-17	64.03	64.97	63.72	64.69	278514
2018-10-18	64.69	65.39	64.11	64.47	262067
2018-10-19	64.42	65.32	64.41	64.69	293925
2018-10-22	64.98	65.80	64.98	65.60	231809
2018-10-23	64.89	65.83	64.45	65.13	227563
2018-10-24	65.10	65.81	64.44	64.46	438682
2018-10-25	64.79	66.27	64.65	66.05	396289
2018-10-26	65.26	66.12	64.57	65.77	342043
2018-10-29	66.50	67.40	65.04	65.58	442230
2018-10-30	65.72	66.43	65.40	65.77	248752
2018-10-31	66.46	66.59	64.92	64.97	425592
2018-11-01	65.24	65.60	64.53	64.56	335675
2018-11-02	64.72	64.89	63.53	63.87	429054
2018-11-05	63.91	64.53	63.50	64.27	275657
2018-11-06	64.16	64.38	63.68	64.05	471725
2018-11-07	64.52	66.59	64.25	66.01	315681
2018-11-08	65.93	66.72	65.28	66.71	190472
2018-11-09	66.37	67.49	66.05	67.23	307403
2018-11-12	67.16	67.64	66.42	66.76	391824
2018-11-13	67.09	67.09	65.99	66.18	326652
2018-11-14	66.66	66.93	65.25	65.42	246682
2018-11-15	65.06	66.60	64.57	66.41	754492
2018-11-16	65.91	66.57	65.75	65.99	356447
2018-11-19	65.85	66.17	63.39	63.95	481286
2018-11-20	60.39	64.19	60.00	63.50	1011191
2018-11-21	64.27	66.74	63.58	66.54	534882
2018-11-23	65.80	68.39	65.80	67.43	249564
2018-11-26	68.10	68.91	67.47	68.38	481942
2018-11-27	68.11	68.83	67.63	68.08	508449
2018-11-28	68.25	69.62	68.09	69.57	312415
2018-11-29	69.28	70.29	69.15	69.77	414279
2018-11-30	69.64	71.43	69.64	71.12	630801
2018-12-03	72.08	72.41	71.14	71.84	405180
2018-12-04	71.74	72.45	70.51	70.74	712652
2018-12-06	70.13	70.77	69.46	70.38	521413
2018-12-07	70.21	70.69	69.42	69.86	660511
2018-12-10	69.93	70.07	68.74	69.39	396165
2018-12-11	70.30	71.22	69.53	69.98	465888
2018-12-12	70.60	71.74	70.06	70.32	352576
2018-12-13	70.67	70.80	69.68	69.95	388941
2018-12-14	69.35	70.19	68.98	69.46	407569
2018-12-17	69.11	69.22	67.25	67.57	420901
2018-12-18	68.04	68.17	65.65	65.76	731910
2018-12-19	65.94	66.41	64.32	64.67	550974
2018-12-20	64.45	64.80	63.39	64.35	560562
2018-12-21	64.17	65.04	62.75	62.76	874484
2018-12-24	62.30	63.40	62.00	62.42	306954
2018-12-26	62.72	64.47	62.14	64.40	458795
2018-12-27	63.81	64.52	62.84	64.38	562422
2018-12-28	64.56	65.55	64.21	64.79	277531
2018-12-31	65.14	65.29	64.43	65.09	484205
2019-01-02	64.14	65.59	64.07	65.00	409081
2019-01-03	64.52	66.11	64.43	64.92	511121
2019-01-04	65.80	67.18	65.67	66.99	388792
2019-01-07	66.90	67.76	66.23	66.33	372802
2019-01-08	66.82	68.33	66.46	68.32	554495
2019-01-09	68.45	68.72	67.98	68.54	428923
2019-01-10	68.52	69.00	68.25	68.95	368904
2019-01-11	68.97	69.30	68.25	68.65	402120
2019-01-14	68.40	68.47	68.00	68.15	293846
2019-01-15	68.55	68.72	68.25	68.52	292865
2019-01-16	68.68	69.55	68.68	69.11	338088
2019-01-17	69.02	69.55	68.67	69.07	471101
2019-01-18	69.29	69.72	69.23	69.40	245858
2019-01-22	69.07	69.36	68.47	69.08	281506
2019-01-23	69.39	69.57	68.81	69.06	254539
2019-01-24	69.24	69.29	68.84	69.23	313954
2019-01-25	69.75	69.97	69.09	69.15	161967
2019-01-28	68.66	69.26	68.48	69.26	269563
2019-01-29	69.45	69.69	68.42	68.77	185588
2019-01-30	68.94	69.14	68.15	68.94	257584
2019-01-31	68.92	70.14	68.92	70.13	442962
2019-02-01	70.15	70.89	69.86	70.16	229155
2019-02-04	70.37	71.20	70.09	70.96	212019
2019-02-05	71.23	71.99	71.01	71.96	243313
2019-02-06	71.90	71.98	71.39	71.84	605804
2019-02-07	72.27	72.27	68.97	70.72	396080
2019-02-08	70.15	71.11	69.55	69.89	432825
2019-02-11	69.86	70.02	69.06	69.68	665373
2019-02-12	70.02	70.68	69.63	70.00	332725
2019-02-13	70.04	70.76	69.58	70.13	336582
2019-02-14	70.14	72.07	70.01	71.92	548770
2019-02-15	72.29	73.81	72.18	73.78	509044
2019-02-19	73.64	73.66	72.99	73.02	408755
2019-02-20	73.07	73.16	72.08	72.42	345204
2019-02-21	72.34	72.65	71.49	71.73	257791
2019-02-22	72.00	72.73	71.81	72.30	405479
2019-02-25	72.50	72.93	72.26	72.53	353188
2019-02-26	72.59	72.77	72.16	72.18	425712
2019-02-27	71.99	71.99	71.17	71.23	301705
2019-02-28	71.12	71.22	70.62	70.68	245882
2019-03-01	71.20	71.54	70.14	71.48	371731
2019-03-04	71.51	72.07	70.07	70.78	367342
2019-03-05	70.89	70.89	70.05	70.06	322761
2019-03-06	70.18	70.18	68.93	68.98	229333
2019-03-07	69.00	69.75	68.61	69.49	394177
2019-03-08	69.37	69.93	69.19	69.65	357390
2019-03-11	70.06	71.21	69.61	71.06	486910
2019-03-12	71.27	71.43	70.42	70.74	316838
2019-03-13	70.83	72.80	70.52	71.35	564525
2019-03-14	71.25	71.28	70.73	71.01	338022
2019-03-15	71.34	71.47	70.80	71.10	644475
2019-03-18	71.25	71.41	70.45	70.78	304366
2019-03-19	71.05	71.44	70.50	71.23	322688
2019-03-20	71.15	72.04	70.73	71.21	339421
2019-03-21	70.85	72.28	70.85	71.74	357705
2019-03-22	71.37	71.91	69.90	69.92	338578
2019-03-25	69.98	69.99	69.33	69.70	316586
2019-03-26	70.18	70.76	70.05	70.74	311952
2019-03-27	70.64	70.84	69.90	70.63	279506
2019-03-28	70.87	71.36	70.60	71.23	147645
2019-03-29	71.70	71.70	70.69	70.98	454375
2019-04-01	71.40	71.85	70.74	71.38	343096
2019-04-02	71.61	71.61	70.33	70.74	256788
2019-04-03	71.15	71.70	70.56	71.59	269988
2019-04-04	71.73	72.04	71.48	71.89	292569
2019-04-05	72.05	72.37	71.50	71.61	190168
2019-04-08	71.38	71.38	70.80	71.06	222731
2019-04-09	70.73	70.92	70.22	70.29	207735
2019-04-10	70.36	70.99	69.90	70.71	162367
2019-04-11	70.92	70.93	70.23	70.32	164792
2019-04-12	70.62	70.71	70.01	70.42	234952
2019-04-15	70.52	71.11	70.32	70.81	193098
2019-04-16	71.14	71.14	70.53	70.76	177620
2019-04-17	71.00	71.04	70.20	70.78	217563
2019-04-18	70.62	71.05	70.34	70.97	199146
2019-04-22	70.85	70.85	70.02	70.68	222217
2019-04-23	70.72	72.08	70.72	71.59	285657
2019-04-24	71.59	72.87	71.59	72.44	233036
2019-04-25	72.28	72.69	71.52	72.50	265695
2019-04-26	72.63	73.33	72.28	73.30	214628
2019-04-29	73.39	73.70	73.16	73.41	174402
2019-04-30	73.50	73.91	73.02	73.65	366355
2019-05-01	74.00	74.00	72.90	72.98	369389
2019-05-02	72.84	73.41	72.52	72.84	425073
2019-05-03	73.26	73.89	72.84	73.84	284008
2019-05-06	73.06	74.18	72.84	73.86	257641
2019-05-07	73.28	73.54	71.80	72.37	314112
2019-05-08	72.30	72.65	71.62	72.35	270426
2019-05-09	71.63	72.73	70.44	72.30	408561
2019-05-10	72.34	72.96	71.26	72.86	241377
2019-05-13	71.90	72.70	71.11	71.16	369582
2019-05-14	71.00	71.58	70.71	71.23	214592
2019-05-15	70.81	71.74	70.69	71.27	244244
2019-05-16	71.57	72.84	71.46	72.25	186354
2019-05-17	71.68	72.35	71.14	71.49	221946
2019-05-20	70.90	72.70	70.90	72.28	200555
2019-05-21	72.66	73.63	72.66	73.28	278395
2019-05-22	73.05	73.34	72.52	72.89	198056
2019-05-23	72.10	72.35	71.19	71.50	211765
2019-05-24	71.99	72.39	71.36	71.62	184363
2019-05-28	71.63	72.58	70.95	71.51	271181
2019-05-29	71.14	71.67	70.58	70.70	217640
2019-05-30	70.83	71.33	70.72	71.27	225364
2019-05-31	70.47	71.42	70.01	71.25	378551
2019-06-03	71.19	72.02	69.80	70.04	356452
2019-06-04	70.79	72.85	70.33	72.85	339572
2019-06-05	73.06	73.96	72.67	73.88	408770
2019-06-06	73.82	74.62	73.82	74.14	377213
2019-06-07	74.48	75.48	74.16	74.68	288131
2019-06-10	75.11	75.39	74.08	74.42	154509
2019-06-11	74.96	75.26	73.64	74.56	260611
2019-06-12	74.58	75.58	74.32	75.56	244738
2019-06-13	75.87	75.90	75.08	75.88	268857
2019-06-14	75.90	76.17	75.55	75.89	265517
2019-06-17	76.02	76.24	75.30	75.50	281712
2019-06-18	75.80	76.67	75.56	75.69	276426
2019-06-19	75.71	75.89	75.26	75.84	166760
2019-06-20	76.55	76.84	76.04	76.37	251914
2019-06-21	76.00	76.00	74.39	74.57	592856
2019-06-24	74.73	74.91	73.47	73.59	276091
2019-06-25	73.66	74.02	73.00	73.03	235029
2019-06-26	73.36	73.74	71.61	71.63	420631
2019-06-27	71.72	72.40	71.58	72.24	533564
2019-06-28	72.37	73.14	72.34	72.54	566911
2019-07-01	72.90	73.03	71.98	72.61	214612
2019-07-02	72.89	72.89	72.15	72.55	193844
2019-07-03	72.90	73.64	72.82	73.51	118305
2019-07-05	73.16	73.98	72.61	73.93	185280
2019-07-08	73.90	74.10	73.52	74.03	288360
2019-07-09	73.67	74.15	73.64	74.01	183288
2019-07-10	74.48	74.75	73.93	74.12	144356
2019-07-11	74.18	74.33	73.57	73.83	253721
2019-07-12	73.89	74.64	73.85	74.53	189897
2019-07-15	74.65	74.95	74.04	74.48	165951
2019-07-16	74.44	74.65	74.00	74.16	204921
2019-07-17	74.09	74.43	73.56	73.57	253916
2019-07-18	73.54	74.30	73.53	73.89	160132
2019-07-19	73.95	74.48	72.89	72.93	152334
2019-07-22	72.91	73.32	72.59	72.73	197701
2019-07-23	73.02	73.49	72.71	73.22	204983
2019-07-24	73.03	73.98	72.57	73.81	249997
2019-07-25	73.75	74.18	73.16	73.19	175545
2019-07-26	73.45	74.76	73.45	74.57	178052
2019-07-29	74.57	74.83	73.72	74.12	210957
2019-07-30	73.54	73.88	72.63	73.82	233838
2019-07-31	73.88	74.61	72.72	73.51	390641
2019-08-01	73.44	74.97	72.91	73.06	279759
2019-08-02	72.57	72.75	71.46	71.56	210669
2019-08-05	70.29	70.45	68.42	69.04	287244
2019-08-06	68.94	70.42	68.77	70.23	263499
2019-08-07	69.52	70.95	69.22	70.41	316669
2019-08-08	76.29	80.83	75.14	79.51	848408
2019-08-09	76.26	77.10	72.83	75.79	770692
2019-08-12	75.42	76.59	74.75	76.02	346104
2019-08-13	75.74	76.99	75.74	76.30	301371
2019-08-14	75.02	76.57	74.91	75.80	343286
2019-08-15	76.29	76.82	75.11	75.92	342656
2019-08-16	76.49	77.53	76.40	77.37	272627
2019-08-19	78.40	78.69	77.65	77.90	246354
2019-08-20	77.98	78.91	77.69	78.55	214182
2019-08-21	79.30	79.64	78.55	78.63	288734
2019-08-22	78.92	79.03	77.25	77.54	245144
2019-08-23	77.06	78.11	75.69	75.82	253632
2019-08-26	76.13	76.61	75.60	76.54	264344
2019-08-27	77.11	77.30	75.63	75.92	308395
2019-08-28	75.57	76.75	75.00	76.35	187892
2019-08-29	77.07	77.53	76.76	76.90	158041
2019-08-30	77.25	77.36	76.60	76.94	267296
2019-09-03	76.28	77.41	76.18	76.82	391335
2019-09-04	77.61	78.25	76.98	78.22	292797
2019-09-05	79.45	80.51	78.70	78.87	324306
2019-09-06	78.96	79.28	77.74	77.87	313464
2019-09-09	78.33	78.86	77.53	78.75	389349
2019-09-10	78.56	78.65	77.12	78.47	498265
2019-09-11	78.43	79.94	78.20	79.77	346386
2019-09-12	80.42	81.03	79.91	80.66	374188
2019-09-13	81.09	82.02	80.70	81.41	421324
2019-09-16	80.91	81.36	79.41	79.49	443276
2019-09-17	79.11	80.50	79.00	80.42	267715
2019-09-18	80.56	80.56	79.49	79.85	312999
2019-09-19	80.23	81.27	79.83	79.84	349499
2019-09-20	80.07	80.36	77.93	78.03	759046
2019-09-23	77.82	78.45	77.37	77.96	328574
2019-09-24	78.27	78.84	77.23	77.78	346095
2019-09-25	77.76	78.84	77.37	78.47	354965
2019-09-26	78.54	78.74	77.11	77.84	277847
2019-09-27	78.27	78.49	76.41	77.28	834558
2019-09-30	77.42	78.06	76.92	77.26	399591
2019-10-01	77.46	78.17	76.40	76.47	206446
2019-10-02	75.99	76.25	74.44	75.14	282262
2019-10-03	74.75	75.39	73.71	75.06	259548
2019-10-04	75.42	75.96	74.93	75.91	210548
2019-10-07	75.45	75.94	75.16	75.48	218424
2019-10-08	74.67	75.04	73.34	74.07	288652
2019-10-09	74.63	74.96	73.87	74.21	307710
2019-10-10	74.89	74.89	73.45	73.73	395799
2019-10-11	74.33	75.80	74.33	74.54	370981
2019-10-14	74.41	74.81	73.79	74.22	198359
2019-10-15	74.43	75.58	73.24	75.22	499791
2019-10-16	75.22	76.00	74.76	75.21	325032
2019-10-17	75.66	76.63	75.48	76.35	491271
2019-10-18	76.16	77.55	76.16	77.37	477875
2019-10-21	78.10	78.87	77.62	78.00	758320
2019-10-22	77.83	78.47	76.03	76.05	233784
2019-10-23	76.30	76.38	74.54	74.87	362396
2019-10-24	75.24	75.68	74.42	74.51	371304
2019-10-25	74.51	75.48	74.50	75.04	284193
2019-10-28	75.37	75.77	74.74	74.85	184099
2019-10-29	74.55	75.83	74.48	75.79	157558
2019-10-30	75.76	77.14	75.50	77.10	306191
2019-10-31	76.87	76.87	76.41	76.74	358379
2019-11-01	77.25	77.25	75.49	75.80	389242
2019-11-04	76.33	76.33	74.42	75.26	341727
2019-11-05	75.56	75.81	75.05	75.81	276316
2019-11-06	75.88	76.46	75.22	75.90	281729
2019-11-07	76.47	76.59	75.71	75.99	305628
2019-11-08	75.85	76.41	75.52	76.39	235389
2019-11-11	76.20	76.41	75.73	75.97	280441
2019-11-12	76.09	76.57	75.62	76.18	433911
2019-11-13	75.92	76.56	75.92	76.12	343561
2019-11-14	75.90	77.25	75.78	76.97	429938
2019-11-15	77.06	78.21	76.59	77.65	1825661
2019-11-18	77.69	78.14	77.23	77.53	540101
2019-11-19	76.75	77.00	73.68	76.22	853562
2019-11-20	75.75	76.16	74.45	75.00	660463
2019-11-21	74.95	74.97	74.38	74.73	701380
2019-11-22	75.24	75.24	73.81	74.02	429697
2019-11-25	74.35	75.61	74.21	75.48	437679
2019-11-26	75.53	76.00	75.29	75.67	248449
2019-11-27	76.18	76.25	75.39	75.76	227911
2019-11-29	75.35	75.37	74.59	74.65	136941
2019-12-02	74.60	74.60	73.80	74.15	322893
2019-12-03	73.50	74.09	73.25	73.92	309376
2019-12-04	74.14	74.86	74.14	74.33	452754
2019-12-05	74.28	74.65	73.70	74.55	355827
2019-12-06	74.88	75.54	74.62	74.62	305349
2019-12-09	74.46	74.72	74.08	74.08	320780
2019-12-10	73.96	74.17	73.32	73.44	359098
2019-12-11	73.48	73.55	72.90	73.48	483527
2019-12-12	73.31	73.77	72.85	73.36	516520
2019-12-13	73.07	73.81	72.70	73.17	363174
2019-12-16	73.38	74.22	73.22	73.75	365704
2019-12-17	73.83	73.83	72.56	73.27	748490
2019-12-18	73.63	73.87	73.13	73.71	383898
2019-12-19	73.64	74.27	73.15	74.19	461034
2019-12-20	74.60	75.29	74.40	75.15	981322
2019-12-23	75.17	75.17	74.33	74.52	246972
2019-12-24	74.73	74.73	74.11	74.12	71516
2019-12-26	74.19	74.46	73.88	74.29	169849
2019-12-27	74.50	74.62	74.08	74.29	246018
2019-12-30	74.29	74.96	73.66	74.82	288227
2019-12-31	74.57	74.93	74.23	74.39	342476
2020-01-02	74.92	75.05	74.11	75.05	272946
2020-01-03	74.20	75.25	74.20	74.97	338221
2020-01-06	74.30	75.47	74.07	75.18	413625
2020-01-07	74.87	75.07	74.25	74.27	217479
2020-01-08	74.18	74.76	73.88	73.91	290622
2020-01-09	74.48	74.65	73.62	74.59	214588
2020-01-10	74.78	75.06	74.33	74.72	278115
2020-01-13	74.83	75.63	74.59	75.60	349718
2020-01-14	75.43	75.43	74.87	75.23	251645
2020-01-15	75.19	76.43	74.96	75.05	508354
2020-01-16	75.63	76.43	75.57	75.93	354856
2020-01-17	76.37	76.37	75.14	75.29	252192
2020-01-21	75.01	75.44	74.17	74.35	269372
2020-01-22	74.56	75.29	74.41	74.79	219673
2020-01-23	74.64	75.17	74.14	74.74	274687
2020-01-24	74.89	75.34	73.98	74.10	314316
2020-01-27	72.84	74.19	72.81	73.48	362264
2020-01-28	73.73	74.22	73.53	73.87	253300
2020-01-29	74.08	74.24	73.41	73.49	340759
2020-01-30	72.95	73.47	72.00	73.22	262922
2020-01-31	72.86	73.29	71.55	71.75	359653
2020-02-03	72.00	73.27	72.00	72.87	512284
2020-02-04	73.68	74.28	73.52	73.71	239170
2020-02-05	74.29	74.46	73.52	74.28	403952
2020-02-06	75.02	76.40	73.80	74.17	519984
2020-02-07	73.95	75.15	73.88	74.55	404538
2020-02-10	74.60	74.60	73.61	74.09	216465
2020-02-11	74.23	74.38	73.69	73.97	475751
2020-02-12	74.45	74.45	73.45	73.43	309165
2020-02-13	73.26	74.17	73.26	73.99	450007
2020-02-14	73.89	74.06	73.08	73.11	136429
2020-02-18	73.09	73.48	72.90	73.11	164555
2020-02-19	73.31	73.39	72.78	72.82	293773
2020-02-20	72.58	72.88	71.65	71.84	261779
2020-02-21	71.78	71.78	70.23	70.58	277424
2020-02-24	68.87	69.97	68.72	69.49	384586
2020-02-25	69.36	69.53	66.49	66.78	465000
2020-02-26	67.05	67.58	66.45	66.52	480906
2020-02-27	65.39	66.48	64.30	64.30	813957
2020-02-28	62.72	63.58	61.72	63.02	1160409
2020-03-02	63.00	66.48	63.00	66.43	683300
2020-03-03	66.25	67.31	63.67	64.20	514058
2020-03-04	65.25	67.08	65.08	66.85	532668
2020-03-05	65.27	66.18	63.88	65.16	591331
2020-03-06	63.37	65.19	62.48	64.71	543528
2020-03-09	60.02	62.23	59.88	60.79	645817
2020-03-10	62.28	62.55	59.52	62.07	846207
2020-03-11	60.46	61.47	59.73	60.94	771512
2020-03-12	57.50	57.50	52.82	52.82	849862
2020-03-13	54.91	55.77	52.30	55.24	916687
2020-03-16	46.50	53.67	46.42	49.45	722627
2020-03-17	50.46	57.03	50.23	57.00	925289
2020-03-18	53.50	60.88	52.63	58.22	1082624
2020-03-19	58.88	63.67	56.49	58.75	1355752
2020-03-20	58.68	59.49	50.89	51.96	1282155
2020-03-23	51.90	55.07	50.72	54.34	1023375
2020-03-24	56.02	59.71	55.70	58.16	899122
2020-03-25	56.97	58.79	54.54	55.68	899225
2020-03-26	55.60	57.54	54.45	55.88	624698
2020-03-27	53.59	57.00	53.30	55.12	556652
2020-03-30	55.54	57.77	55.42	57.54	529068
2020-03-31	56.97	58.49	56.71	58.20	899368
2020-04-01	56.54	57.85	55.22	55.74	456851
2020-04-02	55.13	57.32	54.81	56.10	281423
2020-04-03	55.51	56.81	55.07	56.54	363726
2020-04-06	58.49	59.14	57.33	58.76	381034
2020-04-07	59.74	60.95	58.33	59.17	437113
2020-04-08	60.33	61.89	59.17	61.27	348948
2020-04-09	62.46	64.50	62.15	63.85	331577
2020-04-13	62.92	63.61	61.21	62.03	291287
2020-04-14	63.95	64.29	62.58	62.96	294977
2020-04-15	61.57	62.61	60.84	61.64	319986
2020-04-16	61.61	62.57	61.10	62.36	564005
2020-04-17	64.18	65.31	63.84	65.06	475093
2020-04-20	63.74	64.76	63.74	64.56	435194
2020-04-21	63.20	64.14	62.52	62.76	340757
2020-04-22	64.05	65.32	63.46	63.93	342917
2020-04-23	63.67	65.44	63.60	64.43	265659
2020-04-24	64.37	65.17	63.51	64.76	199407
2020-04-27	65.62	67.74	65.20	67.18	331100
2020-04-28	68.53	68.53	66.96	67.28	269315
2020-04-29	68.42	69.48	67.75	68.80	493321
2020-04-30	67.76	68.82	66.00	67.32	425563
2020-05-01	65.92	66.36	65.29	66.02	366137
2020-05-04	65.47	66.18	65.11	66.04	362513
2020-05-05	67.07	67.10	65.74	65.92	484435
2020-05-06	66.00	66.65	65.45	65.79	527446
2020-05-07	61.11	66.82	60.00	66.42	526188
2020-05-08	67.18	68.85	66.70	68.72	404000
2020-05-11	68.20	69.59	67.79	68.88	553684
2020-05-12	68.87	69.22	67.57	67.57	675695
2020-05-13	66.88	67.11	64.04	64.38	699178
2020-05-14	63.18	64.46	62.09	64.44	573803
2020-05-15	64.32	66.20	63.65	65.46	1095873
2020-05-18	67.14	70.24	67.06	69.96	526271
2020-05-19	69.59	70.22	67.93	68.10	320582
2020-05-20	68.87	70.34	68.75	69.83	399456
2020-05-21	69.60	70.06	69.28	69.65	442363
2020-05-22	70.04	70.22	69.07	70.16	199175
2020-05-26	71.83	72.48	70.98	71.42	393475
2020-05-27	72.24	73.27	71.76	73.13	421061
2020-05-28	73.76	74.36	72.64	73.05	265091
2020-05-29	72.71	73.19	71.50	72.02	443479
2020-06-01	72.17	73.72	71.62	72.85	447424
2020-06-02	73.47	73.47	71.53	72.34	623740
2020-06-03	73.28	73.74	71.84	72.63	645418
2020-06-04	71.98	72.80	71.23	72.74	611416
2020-06-05	74.43	75.78	73.74	75.02	354865
2020-06-08	75.08	75.30	73.39	73.48	471400
2020-06-09	73.03	73.80	72.10	73.05	497094
2020-06-10	73.20	73.48	72.27	72.74	347249
2020-06-11	70.91	70.91	67.89	67.91	527043
2020-06-12	70.00	70.00	66.71	68.14	369325
2020-06-15	66.60	69.26	66.26	68.62	424418
2020-06-16	70.85	70.96	69.02	69.96	484364
2020-06-17	69.78	69.85	67.87	68.24	484658
2020-06-18	67.73	68.93	67.73	67.88	299098
2020-06-19	68.43	69.35	67.01	68.02	1309005
2020-06-22	67.95	68.78	67.10	68.47	312881
2020-06-23	69.28	69.36	68.10	68.24	279844
2020-06-24	68.79	70.95	68.65	70.05	501362
2020-06-25	70.00	70.96	69.09	70.82	435024
2020-06-26	70.36	70.82	69.36	69.43	568854
2020-06-29	70.50	71.43	69.44	71.15	319097
2020-06-30	70.84	71.59	70.09	70.45	445505
2020-07-01	70.47	70.99	70.18	70.39	240029
2020-07-02	71.20	71.41	70.01	70.18	213500
2020-07-06	71.16	71.45	70.01	70.25	335398
2020-07-07	69.58	72.43	69.24	71.00	717268
2020-07-08	72.66	73.03	71.21	72.19	426971
2020-07-09	71.98	72.90	71.30	71.95	405021
2020-07-10	71.70	71.97	70.60	71.51	305103
2020-07-13	72.20	72.33	70.26	70.29	350116
2020-07-14	70.04	70.80	69.47	70.42	344716
2020-07-15	71.59	73.03	71.44	72.29	338175
2020-07-16	72.00	72.24	71.00	71.27	235925
2020-07-17	71.71	73.09	71.54	72.65	215573
2020-07-20	71.98	73.32	71.98	73.18	207255
2020-07-21	73.76	74.01	72.41	72.74	306540
2020-07-22	72.58	73.37	72.58	72.95	217521
2020-07-23	73.26	73.69	72.16	72.46	222798
2020-07-24	72.67	72.67	71.73	72.10	194483
2020-07-27	71.96	73.39	71.65	72.80	386797
2020-07-28	72.67	73.57	72.34	72.74	244365
2020-07-29	72.86	73.88	72.65	73.76	223940
2020-07-30	72.80	73.97	72.80	73.85	300044
2020-07-31	73.83	74.42	73.19	74.21	393439
2020-08-03	74.99	75.70	74.14	75.59	291802
2020-08-04	75.21	76.08	74.59	75.97	277814
2020-08-05	76.73	76.88	75.86	76.57	225895
2020-08-06	78.87	80.50	76.01	76.72	419737
2020-08-07	76.21	77.74	75.58	77.58	332826
2020-08-10	77.74	77.74	76.67	76.71	284396
2020-08-11	77.21	77.70	75.96	76.19	342354
2020-08-12	76.66	77.27	76.13	76.12	287459
2020-08-13	75.74	77.38	75.74	76.69	305476
2020-08-14	76.47	78.09	76.25	77.63	397891
2020-08-17	78.00	78.79	77.61	78.33	351531
2020-08-18	78.67	78.68	77.88	78.26	291751
2020-08-19	78.67	78.86	78.00	78.09	437318
2020-08-20	77.41	77.84	77.41	77.59	219222
2020-08-21	77.43	77.56	77.05	77.19	268222
2020-08-24	77.98	78.37	77.45	78.25	274170
2020-08-25	78.52	78.52	77.37	77.69	222670
2020-08-26	77.69	78.16	77.04	77.95	236160
2020-08-27	78.37	78.47	77.68	78.01	209468
2020-08-28	78.51	78.64	77.30	78.21	189190
2020-08-31	78.10	78.13	77.42	77.55	320781
2020-09-01	77.46	78.03	76.94	77.59	209676
2020-09-02	77.89	79.43	77.84	79.19	209415
2020-09-03	78.65	78.92	76.02	76.55	249700
2020-09-04	77.41	77.41	74.10	75.25	346461
2020-09-08	74.22	74.51	73.20	73.25	295205
2020-09-09	74.17	74.19	73.43	73.61	372905
2020-09-10	74.07	74.30	71.68	71.79	242988
2020-09-11	72.00	72.00	70.30	70.79	250517
2020-09-14	71.44	72.40	70.70	72.07	584710
2020-09-15	72.64	73.14	72.26	72.40	270154
2020-09-16	72.60	72.70	71.46	71.55	279644
2020-09-17	70.70	71.06	69.99	70.84	270019
2020-09-18	71.26	71.33	69.45	70.19	868972
2020-09-21	69.14	69.43	67.67	68.33	357489
2020-09-22	68.83	68.92	67.97	68.61	355833
2020-09-23	68.47	68.96	66.49	66.60	521740
2020-09-24	66.54	67.77	65.88	67.35	299555
2020-09-25	67.06	68.07	66.84	67.67	348676
2020-09-28	68.51	69.27	68.51	68.75	254831
2020-09-29	68.87	69.41	68.20	68.67	414927
2020-09-30	69.03	69.40	68.10	68.41	368855
2020-10-01	68.34	69.03	67.99	68.89	309083
2020-10-02	67.89	68.85	67.65	67.84	253890
2020-10-05	68.40	69.42	68.00	69.42	241478
2020-10-06	69.04	70.21	67.85	68.40	373423
2020-10-07	68.99	69.42	68.53	69.22	236753
2020-10-08	69.90	70.57	69.32	69.85	227264
2020-10-09	70.36	70.58	69.98	70.33	209303
2020-10-12	70.60	71.25	70.45	70.56	175730
2020-10-13	70.38	70.50	68.72	68.91	172641
2020-10-14	68.69	69.66	67.81	67.87	235224
2020-10-15	67.15	68.89	67.05	68.64	274139
2020-10-16	68.70	69.36	68.40	68.97	382621
2020-10-19	69.18	69.24	66.48	66.63	248463
2020-10-20	66.76	66.99	65.94	66.21	286457
2020-10-21	66.21	67.49	66.05	66.81	498089
2020-10-22	67.07	67.17	66.15	66.99	271055
2020-10-23	67.20	67.33	66.21	67.14	252203
2020-10-26	66.33	66.47	65.05	65.87	244681
2020-10-27	66.02	66.98	65.49	65.60	669341
2020-10-28	64.30	65.85	64.30	65.24	1471190
2020-10-29	64.87	66.09	64.78	65.71	545645
2020-10-30	65.27	67.68	65.27	67.58	490995
2020-11-02	67.98	68.74	66.86	67.67	415585
2020-11-03	68.66	70.81	68.55	70.44	402159
2020-11-04	70.49	72.00	69.82	70.85	276149
2020-11-05	71.43	72.17	70.95	71.81	183786
2020-11-06	72.14	72.14	71.24	71.66	177916
2020-11-09	74.37	76.06	73.62	73.71	478932
2020-11-10	73.98	74.89	73.39	74.50	334611
2020-11-11	74.67	74.99	73.00	73.76	340852
2020-11-12	73.48	73.95	72.31	73.07	299058
2020-11-13	73.31	74.68	73.17	74.52	225648
2020-11-16	75.28	75.52	74.29	75.34	447332
2020-11-17	74.88	75.00	73.02	74.50	488921
2020-11-18	74.55	74.55	73.00	73.00	366525
2020-11-19	72.62	74.19	72.47	73.35	398074
2020-11-20	73.38	73.62	71.80	72.31	614323
2020-11-23	72.77	73.11	71.08	71.80	734151
2020-11-24	72.30	73.83	71.56	73.81	1137338
2020-11-25	73.93	74.24	72.66	73.87	1741131
2020-11-27	73.78	73.93	72.39	73.70	368271
2020-11-30	73.42	73.96	71.70	71.81	818185
2020-12-01	72.34	72.73	71.64	72.20	473324
2020-12-02	72.06	72.82	71.81	72.19	281308
2020-12-03	71.77	71.99	67.65	67.88	574883
2020-12-04	68.29	71.13	68.27	71.13	625287
2020-12-07	71.35	71.84	70.18	70.97	392231
2020-12-08	70.43	71.10	69.94	71.04	509069
2020-12-09	71.58	72.72	70.08	72.07	534647
2020-12-10	71.82	71.93	70.33	71.46	487823
2020-12-11	71.09	73.61	71.04	73.00	742974
2020-12-14	73.53	74.77	72.34	72.35	581010
2020-12-15	72.71	74.57	72.71	73.92	507249
2020-12-16	74.49	75.00	73.29	74.08	398324
2020-12-17	74.36	74.87	73.29	73.46	437271
2020-12-18	73.67	74.12	73.11	73.36	782904
2020-12-21	72.30	73.22	71.04	72.48	519392
2020-12-22	72.22	72.77	71.21	71.73	604780
2020-12-23	72.29	73.49	71.61	72.82	446816
2020-12-24	73.00	73.01	72.35	72.84	88743
2020-12-28	73.00	74.04	72.96	73.42	262203
2020-12-29	74.04	74.04	72.49	72.81	193722
2020-12-30	72.94	73.81	72.57	72.61	140502
2020-12-31	72.56	73.47	72.12	73.19	264302
2021-01-04	73.90	74.18	72.05	73.07	362279
2021-01-05	73.37	75.00	73.13	74.52	606711
2021-01-06	75.26	78.59	75.26	77.84	987751
2021-01-07	78.00	79.21	77.52	78.71	624985
2021-01-08	79.10	79.26	76.48	77.17	364839
2021-01-11	76.58	77.25	75.89	76.85	284066
2021-01-12	76.79	77.19	76.04	76.75	250343
2021-01-13	76.63	77.27	76.01	76.19	217506
2021-01-14	76.65	77.30	75.76	76.07	311259
2021-01-15	75.50	76.42	75.50	76.30	260350
2021-01-19	76.85	76.94	75.93	76.58	513789
2021-01-20	76.83	77.36	76.03	76.35	492916
2021-01-21	76.63	76.83	75.52	75.74	318117
2021-01-22	75.40	77.40	75.00	77.19	601555
2021-01-25	77.17	79.37	77.11	79.37	399743
2021-01-26	79.66	79.66	76.53	78.17	386829
2021-01-27	76.92	78.30	75.85	76.22	391076
2021-01-28	77.00	77.00	75.46	76.78	422920
2021-01-29	76.59	76.84	74.98	75.06	343834
2021-02-01	75.52	77.09	75.41	76.47	303226
2021-02-02	77.06	77.41	76.10	76.64	292882
2021-02-03	76.11	76.58	75.13	75.83	339340
2021-02-04	76.49	80.81	75.10	80.81	540907
2021-02-05	81.29	81.54	79.56	80.36	305410
2021-02-08	80.36	82.30	80.09	82.30	325964
2021-02-09	82.44	84.62	81.83	83.86	388306
2021-02-10	83.94	84.25	83.00	83.77	322523
2021-02-11	84.22	84.73	83.39	84.01	339744
2021-02-12	83.84	83.84	81.99	83.17	253242
2021-02-16	83.41	83.41	82.22	82.39	225409
2021-02-17	81.71	82.44	81.33	81.79	259680
2021-02-18	81.94	82.25	81.46	81.77	183449
2021-02-19	81.94	82.17	81.42	82.14	348650
2021-02-22	81.64	83.35	81.34	83.13	468893
2021-02-23	82.97	84.37	82.15	83.71	424363
2021-02-24	83.59	83.88	82.98	83.28	211574
2021-02-25	82.94	83.90	82.59	82.88	264648
2021-02-26	83.05	83.13	81.20	81.28	361262
2021-03-01	82.83	83.90	80.72	83.78	353853
2021-03-02	83.74	84.28	81.98	82.69	176852
2021-03-03	82.95	83.87	82.07	82.87	272268
2021-03-04	82.64	83.86	81.65	81.94	298061
2021-03-05	83.49	84.72	82.60	84.47	330428
2021-03-08	84.55	86.08	84.10	85.31	234913
2021-03-09	86.23	86.50	84.24	84.41	291445
2021-03-10	84.36	86.34	83.61	85.98	277327
2021-03-11	86.62	87.99	85.85	86.92	325641
2021-03-12	87.07	87.85	86.96	87.53	206461
2021-03-15	87.12	87.62	86.51	87.09	185132
2021-03-16	86.90	87.32	85.70	87.20	243621
2021-03-17	87.46	87.46	85.96	86.46	184458
2021-03-18	85.90	87.36	85.44	85.62	405017
2021-03-19	86.03	86.74	85.13	86.29	798453
2021-03-22	86.81	87.30	86.00	87.24	208659
2021-03-23	86.88	87.63	86.40	87.53	404235
2021-03-24	88.01	88.24	86.35	86.36	336198
2021-03-25	86.04	87.89	85.42	87.68	271369
2021-03-26	87.77	88.82	86.65	88.76	310365
2021-03-29	88.70	90.21	87.36	88.57	339713
2021-03-30	88.61	89.01	87.83	88.94	288191
2021-03-31	89.32	89.85	88.36	89.04	508113
2021-04-01	89.26	91.33	87.72	91.30	359434
2021-04-05	91.86	93.02	91.47	92.99	213312
2021-04-06	92.44	94.19	92.44	92.77	366466
2021-04-07	92.35	92.83	90.79	91.18	232843
2021-04-08	91.53	93.22	90.83	93.18	277029
2021-04-09	93.30	94.21	93.19	94.07	238928
2021-04-12	94.13	94.56	92.87	93.36	191979
2021-04-13	93.14	93.50	92.16	92.57	221765
2021-04-14	92.79	94.03	92.79	93.95	226493
2021-04-15	94.67	94.98	94.05	94.89	183255
2021-04-16	95.53	95.53	94.64	94.89	336995
2021-04-19	95.12	95.73	94.43	95.73	334721
2021-04-20	95.73	96.05	93.91	94.90	289147
2021-04-21	95.50	95.99	93.80	94.24	523596
2021-04-22	93.83	93.84	92.20	92.25	573283
2021-04-23	92.25	93.87	91.64	93.09	538122
2021-04-26	93.09	94.41	92.25	92.31	461303
2021-04-27	92.31	93.13	91.71	92.85	536717
2021-04-28	93.01	93.29	91.79	92.47	258538
2021-04-29	92.97	93.17	92.33	92.97	216461
2021-04-30	92.42	92.72	91.34	91.64	337975
2021-05-03	92.03	93.10	92.03	92.60	357252
2021-05-04	92.21	92.73	91.64	92.14	323397
2021-05-05	92.59	92.27	90.69	92.21	278758
2021-05-06	92.65	94.27	91.30	92.55	426566
2021-05-07	93.40	93.40	90.76	91.09	305564
2021-05-10	91.00	91.83	89.91	90.07	328560
2021-05-11	88.80	89.57	88.39	88.93	295534
2021-05-12	88.51	88.93	86.56	86.44	303945
2021-05-13	86.90	88.81	86.90	88.52	344895
2021-05-14	88.92	89.90	88.40	89.87	297573
2021-05-17	89.19	90.84	89.01	90.62	296638
2021-05-18	90.61	90.79	89.50	89.58	260066
2021-05-19	88.84	89.80	88.31	89.68	234494
2021-05-20	89.60	90.20	89.29	90.07	276917
2021-05-21	90.70	91.69	90.21	90.33	263207
2021-05-24	90.85	91.38	90.67	90.79	192703
2021-05-25	91.00	91.43	90.63	90.95	257456
2021-05-26	90.87	91.94	90.87	91.37	296166
2021-05-27	91.79	92.68	91.61	92.22	310402
2021-05-28	92.36	93.02	92.05	92.67	267533
2021-06-01	93.68	93.68	91.22	91.26	211477
2021-06-02	91.43	91.83	90.61	90.92	253824
2021-06-03	90.24	90.30	89.28	90.03	188465
2021-06-04	90.59	91.29	90.58	90.82	167608
2021-06-07	90.77	90.99	89.92	90.10	191014
2021-06-08	90.13	91.14	89.90	90.86	180418
2021-06-09	91.06	91.90	90.74	91.06	214519
2021-06-10	91.33	92.21	90.89	92.17	225884
2021-06-11	92.33	94.41	92.02	94.39	443572
2021-06-14	94.39	94.79	92.81	93.58	239325
2021-06-15	93.68	93.74	92.68	92.73	251505
2021-06-16	92.96	93.21	91.09	92.22	296793
2021-06-17	92.07	92.07	89.65	90.03	255163
2021-06-18	89.68	91.07	88.72	88.87	493363
2021-06-21	89.34	91.90	89.34	91.82	337330
2021-06-22	91.33	92.17	90.86	91.84	269942
2021-06-23	91.85	91.95	91.11	91.21	190936
2021-06-24	91.61	91.98	91.11	91.91	134089
2021-06-25	91.98	92.69	91.83	92.28	703352
2021-06-28	90.33	91.32	85.67	87.08	890476
2021-06-29	87.30	88.81	86.06	88.12	662472
2021-06-30	87.57	88.28	87.20	87.97	267187
2021-07-01	88.33	89.10	87.98	88.11	307056
2021-07-02	88.36	88.36	87.11	87.15	263852
2021-07-06	87.00	87.01	85.24	86.55	357059
2021-07-07	86.39	88.19	86.30	87.96	208724
2021-07-08	86.89	88.46	86.89	87.70	224956
2021-07-09	88.81	89.60	88.42	88.88	162133
2021-07-12	88.37	89.00	88.31	88.70	161876
2021-07-13	88.25	89.28	87.95	88.29	286052
2021-07-14	88.78	89.31	88.29	89.08	201895
2021-07-15	88.87	89.00	87.86	88.08	281084
2021-07-16	88.79	89.21	87.03	87.08	274703
2021-07-19	86.00	86.74	84.65	85.63	270553
2021-07-20	85.84	87.81	85.70	86.98	350725
2021-07-21	87.33	88.04	87.07	87.69	213505
2021-07-22	87.61	88.10	86.87	87.12	174195
2021-07-23	87.71	88.61	86.68	88.61	144857
2021-07-26	88.80	89.39	88.19	89.01	202920
2021-07-27	88.37	88.60	86.96	87.88	227570
2021-07-28	88.23	88.90	87.37	88.12	156954
2021-07-29	88.89	89.59	88.56	88.82	150229
2021-07-30	88.60	89.37	88.39	89.00	215121
2021-08-02	89.61	89.78	87.92	88.06	171768
2021-08-03	88.14	88.14	87.04	87.66	242913
2021-08-04	87.11	87.55	85.96	86.14	231049
2021-08-05	85.46	85.70	81.93	84.70	429778
2021-08-06	84.75	85.47	83.91	83.99	317405
2021-08-09	83.55	83.63	81.38	81.46	356440
2021-08-10	81.06	81.96	80.00	81.53	278546
2021-08-11	81.65	81.65	80.31	81.29	229220
2021-08-12	81.55	82.16	80.76	81.94	250018
2021-08-13	82.68	83.02	82.04	82.66	250177
2021-08-16	82.23	84.09	81.96	83.80	392771
2021-08-17	83.20	86.45	83.20	86.27	472378
2021-08-18	86.10	86.52	83.46	83.59	297276
2021-08-19	83.02	84.27	82.99	84.06	283257
2021-08-20	84.03	86.17	84.03	85.37	303327
2021-08-23	85.75	86.38	84.67	86.21	276924
2021-08-24	86.97	87.94	85.18	85.24	530896
2021-08-25	84.72	87.23	84.62	85.64	1254877
2021-08-26	85.16	85.72	83.39	84.60	288728
2021-08-27	84.47	86.66	84.47	86.56	290991
2021-08-30	86.63	86.65	85.82	86.10	196064
2021-08-31	86.34	87.12	85.78	87.09	260941
2021-09-01	87.45	87.60	86.25	87.24	234035
2021-09-02	87.35	87.85	86.49	87.81	211464
2021-09-03	87.50	88.51	87.47	87.75	230647
2021-09-07	88.02	88.26	86.42	86.65	275178
2021-09-08	86.22	86.61	85.63	86.16	222284
2021-09-09	85.96	86.09	84.22	84.24	224179
2021-09-10	84.64	85.48	82.71	83.03	229884
2021-09-13	83.30	84.41	82.71	83.92	234590
2021-09-14	84.75	84.82	83.47	83.72	334471
2021-09-15	83.60	84.06	82.90	84.01	213190
2021-09-16	84.20	84.20	82.88	83.87	384185
2021-09-17	84.43	84.43	82.82	83.71	916519
2021-09-20	82.37	83.42	81.12	82.34	253491
2021-09-21	82.75	83.27	81.07	81.73	234150
2021-09-22	82.13	83.33	81.22	82.09	270301
2021-09-23	82.39	83.50	82.13	82.90	206212
2021-09-24	83.15	84.30	82.90	84.08	220228
2021-09-27	83.94	85.51	83.94	84.90	243182
2021-09-28	85.11	85.11	83.44	83.56	218853
2021-09-29	83.87	85.04	83.26	84.69	212204
2021-09-30	85.20	85.67	83.20	83.20	495587
2021-10-01	83.65	86.09	83.16	85.42	258006
2021-10-04	84.90	85.63	84.12	84.88	315388
2021-10-05	84.79	85.71	84.07	84.08	208403
2021-10-06	83.68	84.27	82.49	84.01	239132
2021-10-07	84.25	85.68	84.09	84.96	431386
2021-10-08	84.93	86.13	84.64	84.99	122691
2021-10-11	84.69	85.34	83.14	83.20	148098
2021-10-12	83.32	84.10	83.03	83.72	148818
2021-10-13	83.74	85.00	83.33	84.95	208216
2021-10-14	85.83	86.96	85.72	86.94	234773
2021-10-15	87.77	88.13	86.20	86.26	259398
2021-10-18	85.87	86.30	84.83	84.96	180751
2021-10-19	85.48	85.65	84.00	84.82	219993
2021-10-20	85.10	85.63	84.40	84.94	207861
2021-10-21	84.78	85.23	84.28	84.73	238810
2021-10-22	85.06	85.21	83.95	84.21	314435
2021-10-25	84.32	85.67	83.73	83.85	264724
2021-10-26	84.38	85.64	83.20	84.49	394351
2021-10-27	84.07	84.38	82.71	83.00	283753
2021-10-28	83.38	83.98	82.83	83.78	218410
2021-11-01	84.98	86.77	84.98	86.49	231487
2021-11-02	86.55	86.71	84.64	84.92	223241
2021-11-03	84.74	86.03	83.88	85.27	325239
2021-11-04	85.43	86.73	84.29	84.40	257201
2021-11-05	85.39	86.38	84.95	86.27	276679
2021-11-08	86.72	86.73	85.50	85.64	167916
2021-11-09	85.51	86.75	84.88	85.78	111450
2021-11-10	85.97	86.28	85.23	86.00	142519
2021-11-11	86.09	86.20	85.15	85.71	165718
2021-11-12	85.69	86.20	84.69	84.71	174412
2021-11-15	85.26	85.26	83.04	83.29	264881
2021-11-16	83.35	85.48	83.30	84.80	350605
2021-11-17	84.24	84.41	82.85	83.69	292475
2021-11-18	85.02	86.00	78.01	79.66	555294
2021-11-19	79.03	81.98	79.03	81.30	514808
2021-11-22	81.30	82.61	81.14	81.52	377763
2021-11-23	81.47	81.84	79.82	80.75	393325
2021-11-24	80.31	81.98	79.97	80.72	252763
2021-11-29	78.20	79.22	77.44	77.57	467246
2021-11-30	77.23	77.83	75.19	75.45	522693
2021-12-01	76.80	77.29	74.53	74.55	474855
2021-12-02	74.87	78.14	74.87	77.64	401556
2021-12-03	78.00	78.59	77.45	78.38	293227
2021-12-06	79.40	80.68	78.72	79.46	495015
2021-12-07	79.99	80.44	78.62	78.89	249619
2021-12-08	78.84	79.49	78.57	79.21	258629
2021-12-09	78.59	79.02	77.58	77.59	352579
2021-12-10	77.81	78.25	76.14	77.06	471757
2021-12-13	76.49	77.63	76.31	76.43	413810
2021-12-14	76.25	78.30	75.89	76.02	506594
2021-12-15	76.07	77.01	75.11	76.46	545236
2021-12-16	77.17	77.62	75.86	76.25	341191
2021-12-17	75.51	77.75	75.24	76.83	878658
2021-12-20	75.81	75.81	74.38	75.08	489699
2021-12-21	75.60	77.29	75.41	77.09	320871
2021-12-22	76.15	78.47	76.15	78.42	341371
2021-12-23	78.68	78.68	77.77	78.11	387974
2021-12-27	78.20	78.86	77.41	78.86	173707
2021-12-28	78.55	80.20	78.55	79.85	342247
2021-12-29	79.60	81.03	79.26	80.73	312747
2021-12-30	80.85	81.22	79.97	80.15	266761
2021-12-31	79.87	80.14	78.20	79.67	219000
2022-01-03	80.08	80.78	78.82	80.52	294293
2022-01-04	80.52	81.76	80.52	81.23	221631
2022-01-05	81.32	81.76	78.76	78.89	354268
2022-01-06	78.56	79.35	78.01	78.28	231969
2022-01-07	78.36	78.82	77.31	77.47	291640
2022-01-10	76.88	78.82	76.20	78.82	354027
2022-01-11	78.77	78.82	76.92	77.98	273433
2022-01-12	78.00	78.56	76.60	77.15	219775
2022-01-13	77.49	78.27	76.56	76.73	183319
2022-01-14	76.20	77.15	75.84	77.15	327520
2022-01-18	76.90	78.05	76.39	77.71	512053
2022-01-19	77.91	78.60	76.40	76.62	502042
2022-01-20	77.12	78.34	76.81	77.21	515401
2022-01-21	77.41	78.13	76.62	76.89	496880
2022-01-24	75.84	78.71	75.84	78.56	435760
2022-01-25	77.71	78.21	75.12	77.06	977938
2022-01-26	77.13	78.07	74.25	75.45	550966
2022-01-27	76.05	76.85	74.96	75.26	461324
2022-01-28	75.21	77.27	74.89	77.27	518760
2022-01-31	76.53	77.84	76.46	77.32	586152
2022-02-01	77.36	77.83	76.74	77.75	478316
2022-02-02	77.26	78.97	77.09	78.13	614580
2022-02-03	77.00	77.28	74.57	76.00	699632
2022-02-04	75.17	75.91	74.98	75.00	482799
2022-02-07	74.47	75.27	73.84	74.88	556224
2022-02-08	74.74	77.15	74.19	76.82	657432
2022-02-09	77.75	77.86	75.59	76.42	528670
2022-02-10	75.07	76.13	74.61	74.98	466879
2022-02-11	75.11	75.74	74.68	75.09	408332
2022-02-14	74.99	76.04	74.65	75.78	448280
2022-02-15	75.89	77.18	75.76	76.95	733939
2022-02-16	76.72	77.75	75.99	77.50	407592
2022-02-17	77.12	77.89	76.24	77.01	405365
2022-02-18	77.15	77.84	76.18	76.49	567024
2022-02-22	76.46	77.25	75.95	76.30	453832
2022-02-23	76.76	76.77	74.48	74.52	412915
2022-02-24	73.47	76.47	73.26	76.39	397863
2022-02-25	76.44	78.23	76.44	78.18	239735
2022-02-28	77.01	79.32	77.01	78.86	369472
2022-03-01	78.37	79.13	77.39	78.11	352528
2022-03-02	78.47	79.78	77.96	79.33	248678
2022-03-03	79.57	79.71	78.80	79.29	181576
2022-03-04	78.59	78.90	77.71	78.72	264702
2022-03-07	78.61	78.61	76.68	76.75	305317
2022-03-08	76.64	77.16	74.55	74.67	359695
2022-03-09	75.80	75.80	74.56	74.74	305662
2022-03-10	73.58	75.01	73.56	74.96	288901
2022-03-11	74.81	74.81	72.94	73.02	319473
2022-03-14	73.02	73.88	72.04	73.56	317306
2022-03-15	74.01	74.24	72.49	73.40	498439
2022-03-16	73.65	74.94	73.37	74.94	637961
2022-03-17	74.94	75.77	74.32	75.13	282008
2022-03-18	74.22	74.88	73.31	74.79	836739
2022-03-21	74.57	75.36	74.02	74.72	299625
2022-03-22	74.97	75.55	73.54	74.80	394063
2022-03-23	74.28	75.16	72.87	73.06	554825
2022-03-24	73.19	74.15	72.79	73.89	262876
2022-03-25	74.25	75.41	73.81	75.37	316196
2022-03-28	75.04	75.77	74.44	75.16	409441
2022-03-29	75.84	77.73	75.61	77.62	297524
2022-03-30	77.78	77.81	76.17	76.60	225005
2022-03-31	76.57	77.27	74.95	74.95	316660
2022-04-01	75.39	75.62	74.13	74.49	395301
2022-04-04	74.20	74.89	73.90	74.24	413222
2022-04-05	73.82	76.41	73.82	76.19	524256
2022-04-06	75.79	76.27	74.95	74.97	493841
2022-04-07	75.04	75.25	73.74	74.44	290030
2022-04-08	74.40	75.63	74.40	74.96	357421
2022-04-11	74.47	76.29	74.47	75.57	736479
2022-04-12	76.17	76.78	75.95	76.05	286296
2022-04-13	75.99	76.40	75.09	76.10	190835
2022-04-14	76.43	76.66	75.44	75.50	234644
2022-04-18	75.42	76.06	74.06	74.43	187545
2022-04-19	74.65	75.91	74.65	75.56	165974
2022-04-20	76.09	77.35	75.91	76.61	191507
2022-04-21	77.18	77.98	76.94	77.36	310636
2022-04-22	77.19	77.19	75.81	76.00	364786
2022-04-25	75.92	76.72	74.72	76.58	355598
2022-04-26	75.97	76.40	74.76	74.78	261768
2022-04-27	74.63	75.35	73.98	74.13	291470
2022-04-28	74.82	75.41	74.09	75.02	250740
2022-04-29	74.51	74.69	72.65	72.88	362701
2022-05-02	72.93	73.97	71.86	72.93	356489
2022-05-03	72.88	73.66	72.47	72.61	359570
2022-05-04	72.49	73.95	71.83	73.95	639870
2022-05-05	71.08	71.51	66.78	68.52	779103
2022-05-06	67.66	67.84	65.94	67.46	693450
2022-05-09	66.66	68.22	66.66	67.59	509595
2022-05-10	67.76	67.80	64.93	65.49	510842
2022-05-11	65.42	66.08	63.97	63.87	354594
2022-05-12	63.32	64.65	63.20	64.54	487828
2022-05-13	64.84	65.31	63.69	64.38	321635
2022-05-16	63.93	65.08	63.16	64.62	314300
2022-05-17	65.42	66.62	64.85	66.47	305118
2022-05-18	65.89	66.31	63.88	64.42	324206
2022-05-19	64.20	64.54	63.23	63.61	281906
2022-05-20	64.08	64.59	63.01	64.12	399011
2022-05-23	64.81	64.84	63.64	64.56	350413
2022-05-24	64.17	65.15	63.71	64.92	260008
2022-05-25	64.48	65.17	63.51	63.54	676396
2022-05-26	64.06	64.91	63.28	64.35	325385
2022-05-27	64.86	65.70	64.58	65.64	219980
2022-05-31	64.97	65.63	64.42	64.89	474624
2022-06-01	65.25	65.25	63.55	63.57	300771
2022-06-02	63.67	64.64	63.26	64.59	281452
2022-06-03	64.28	64.30	63.56	63.78	234529
2022-06-06	64.49	64.49	63.44	63.81	255937
2022-06-07	63.30	64.05	62.79	63.47	267154
2022-06-08	63.21	63.49	62.43	62.68	388081
2022-06-09	62.50	62.50	61.47	61.48	315846
2022-06-10	60.67	60.90	59.54	60.00	702632
2022-06-13	59.14	59.48	57.54	57.71	367955
2022-06-15	58.53	61.28	58.52	60.58	594330
2022-06-16	60.43	60.43	58.74	59.09	421393
2022-06-17	59.54	60.09	58.81	59.28	718341
2022-06-21	59.84	60.63	59.57	60.17	309939
2022-06-22	59.97	60.78	59.89	60.69	444890
2022-06-23	60.60	61.75	60.51	61.53	307239
2022-06-24	61.89	63.60	61.89	63.40	641062
2022-06-27	64.00	64.40	63.24	63.82	235068
2022-06-28	63.96	64.23	61.68	61.73	210816
2022-06-29	61.90	62.42	61.07	62.21	179120
2022-06-30	61.60	62.81	61.19	62.51	290788
2022-07-01	62.25	63.63	62.01	63.60	188441
2022-07-05	63.14	63.71	61.89	63.65	276755
2022-07-06	63.73	64.11	62.89	63.39	171713
2022-07-07	63.45	64.17	62.66	62.77	171986
2022-07-08	62.37	63.97	62.35	62.98	187123
2022-07-11	62.49	63.25	62.27	62.51	210144
2022-07-12	62.61	63.21	61.10	61.48	319933
2022-07-13	60.98	61.43	60.57	61.08	288225
2022-07-14	60.05	61.73	59.99	61.65	309534
2022-07-15	62.78	63.06	62.25	62.87	484448
2022-07-18	63.05	63.30	62.06	62.08	371937
2022-07-19	62.44	64.56	62.44	64.35	340563
2022-07-20	64.19	65.35	64.07	64.19	359956
2022-07-21	63.87	64.35	63.46	64.24	417275
2022-07-22	64.50	64.73	63.73	64.66	322016
2022-07-25	64.89	64.89	63.87	64.07	176622
2022-07-26	63.75	64.35	63.40	64.33	319294
2022-07-27	65.11	65.64	64.53	65.41	474201
2022-07-28	65.75	67.04	65.01	67.02	312359
2022-07-29	67.14	67.34	66.66	66.85	267538
2022-08-01	66.63	67.99	66.36	67.23	479784
2022-08-02	66.83	67.14	65.92	66.49	189684
2022-08-03	66.40	67.05	66.05	66.75	273747
2022-08-04	65.85	66.58	62.02	64.76	530045
2022-08-05	64.14	64.93	63.88	64.33	420469
2022-08-08	64.65	65.01	63.95	64.37	539584
2022-08-09	64.57	64.63	64.08	64.45	345988
2022-08-10	65.49	65.80	63.94	64.09	253283
2022-08-11	64.57	64.64	64.08	64.04	293690
2022-08-12	64.41	64.84	64.22	64.44	322521
2022-08-15	64.13	64.86	64.11	64.62	287148
2022-08-16	64.37	65.08	64.14	64.98	344068
2022-08-17	64.37	64.70	63.98	64.06	387095
2022-08-18	64.12	64.47	63.76	64.23	184918
2022-08-19	64.06	64.06	63.25	63.55	353603
2022-08-22	63.16	63.16	62.28	62.55	344709
2022-08-23	62.32	62.94	62.21	62.61	321863
2022-08-24	62.45	62.84	61.80	61.94	354018
2022-08-25	62.04	62.70	61.66	62.68	255098
2022-08-26	62.50	62.79	61.53	61.66	284204
2022-08-29	61.17	61.77	60.73	61.56	362884
2022-08-30	61.88	61.96	60.95	61.25	366391
2022-08-31	61.51	61.65	60.45	60.59	483997
2022-09-01	59.99	61.45	59.95	61.29	435964
2022-09-02	62.13	62.19	60.56	60.82	433819
2022-09-06	60.94	60.94	59.76	59.97	391524
2022-09-07	60.09	60.72	59.39	60.71	373685
2022-09-08	60.13	60.62	59.84	60.19	231302
2022-09-09	60.25	61.09	60.23	61.04	185220
2022-09-12	61.36	61.98	61.36	61.86	249498
2022-09-13	60.70	60.82	59.94	60.20	353729
2022-09-14	60.15	60.41	59.36	60.12	487554
2022-09-15	59.92	60.88	59.72	60.11	456987
2022-09-16	59.59	59.91	58.97	59.79	891386
2022-09-19	59.42	59.94	58.44	58.73	587856
2022-09-20	58.20	58.95	57.50	58.91	514015
2022-09-22	58.46	58.66	57.54	58.24	349050
2022-09-23	57.72	58.74	57.64	58.71	469747
2022-09-26	58.66	59.07	57.19	57.43	402159
2022-09-27	57.75	58.75	57.35	57.68	433939
2022-09-28	57.69	58.69	57.17	58.32	449566
2022-09-29	57.57	58.13	57.31	58.05	331819
2022-09-30	58.27	58.75	57.82	57.87	473756
2022-10-03	58.15	59.16	57.52	58.63	385774
2022-10-04	59.07	60.43	59.07	59.91	389364
2022-10-05	59.28	59.61	58.80	59.01	425159
2022-10-06	58.66	59.00	58.05	58.50	280306
2022-10-07	58.09	58.09	56.64	56.81	346168
2022-10-10	57.16	58.04	56.82	57.68	269497
2022-10-11	57.72	57.72	56.12	57.21	621596
2022-10-12	57.53	57.53	55.75	55.79	321865
2022-10-13	54.80	57.44	54.46	56.87	348508
2022-10-14	57.30	57.63	55.95	56.01	396606
2022-10-17	56.89	57.96	56.45	57.76	349278
2022-10-18	58.73	58.88	57.68	58.29	347757
2022-10-19	57.80	57.85	56.22	56.87	298033
2022-10-20	57.27	57.27	56.04	56.18	282734
2022-10-21	56.32	57.70	55.30	57.43	432359
2022-10-24	57.92	58.01	56.65	56.69	348954
2022-10-25	56.57	58.07	56.57	57.71	340058
2022-10-26	57.82	58.99	57.57	58.55	282909
2022-10-27	58.68	59.80	58.68	59.47	295146
2022-10-28	59.76	62.31	59.54	62.29	292047
2022-10-31	61.93	62.35	61.27	61.67	405282
2022-11-01	62.07	62.07	60.88	61.12	255044
2022-11-02	60.92	62.11	59.82	59.91	320179
2022-11-03	59.13	59.25	58.13	58.21	365827
2022-11-04	58.90	59.12	56.92	57.82	260639
2022-11-07	58.08	59.52	57.81	59.32	250256
2022-11-08	59.25	59.78	58.69	59.30	333376
2022-11-09	58.61	59.95	58.48	59.35	296863
2022-11-10	61.47	62.69	61.23	62.55	369684
2022-11-11	62.63	63.12	62.28	62.34	267896
2022-11-14	62.03	62.95	61.72	62.36	358763
2022-11-15	63.10	63.83	62.37	62.45	425596
2022-11-16	62.48	62.61	61.45	62.22	259406
2022-11-17	61.79	62.01	61.07	61.83	316867
2022-11-18	62.76	62.76	61.07	61.30	382591
2022-11-21	61.37	61.89	59.73	60.54	436108
2022-11-22	65.94	70.85	63.61	70.34	1033862
2022-11-23	69.99	71.27	69.27	70.15	764093
2022-11-25	69.80	70.11	68.81	69.78	199841
2022-11-28	69.19	69.57	67.96	68.07	358145
2022-11-29	67.95	68.57	67.84	68.38	223006
2022-11-30	68.10	70.34	67.73	70.30	381547
2022-12-01	70.81	72.95	70.37	72.73	330314
2022-12-02	71.79	73.30	71.79	73.14	314837
2022-12-05	72.54	72.82	71.53	72.72	326863
2022-12-06	72.48	72.66	70.76	71.52	401676
2022-12-07	71.44	71.92	69.10	69.61	292892
2022-12-08	70.95	71.87	70.22	71.22	327726
2022-12-09	70.98	71.88	70.74	71.31	268284
2022-12-12	71.34	71.87	70.79	71.74	271696
2022-12-13	73.54	73.79	71.97	72.55	388879
2022-12-14	72.03	73.85	72.00	72.90	292816
2022-12-15	72.03	72.03	71.03	71.50	323779
2022-12-16	71.28	72.48	71.09	71.53	1633708
2022-12-19	71.55	72.36	70.99	71.60	265837
2022-12-20	71.43	72.16	71.18	71.30	271212
2022-12-21	71.60	72.93	71.38	72.91	355887
2022-12-22	72.38	73.14	71.82	73.06	368698
2022-12-23	72.86	73.70	72.54	73.62	346049
2022-12-27	73.73	74.73	73.73	74.44	281504
2022-12-28	73.62	74.24	71.64	71.67	615538
2022-12-29	72.34	73.60	71.82	73.34	1658756
2022-12-30	72.74	73.55	72.51	73.33	222043
2023-01-03	73.94	74.85	72.42	73.93	315263
2023-01-04	74.68	74.85	73.05	73.28	278953
2023-01-05	73.22	73.22	71.96	72.56	264558
2023-01-06	73.21	74.18	72.21	73.56	427301
2023-01-09	73.79	74.16	72.38	73.00	564966
2023-01-10	72.77	73.72	72.38	73.20	336449
2023-01-11	73.35	73.46	72.27	73.25	543445
2023-01-12	73.83	73.85	72.82	73.51	275649
2023-01-13	73.00	73.62	72.99	73.36	205393
2023-01-17	73.26	73.71	72.90	73.07	171762
2023-01-18	73.25	73.71	72.87	73.37	469129
2023-01-19	73.32	73.53	72.01	72.03	280223
2023-01-20	72.40	72.94	71.22	72.38	323914
2023-01-23	72.19	73.07	71.65	72.62	346353
2023-01-24	72.50	72.76	71.66	71.79	223415
2023-01-25	71.15	71.98	71.01	71.54	293341
2023-01-26	72.01	72.45	71.31	71.94	321157
2023-01-27	71.71	72.07	71.09	71.31	224527
2023-01-30	70.86	72.25	70.86	71.88	250580
2023-01-31	72.02	74.89	71.65	74.85	633751
2023-02-01	74.91	76.09	74.32	75.75	629701
2023-02-02	76.00	76.40	74.28	75.35	394773
2023-02-03	74.71	75.26	74.01	74.86	248501
2023-02-06	74.73	75.32	74.42	75.12	311273
2023-02-07	74.54	75.97	73.96	75.72	295475
2023-02-08	74.95	76.24	74.85	75.58	882493
2023-02-09	80.00	85.25	78.30	82.61	1043339
2023-02-10	82.31	84.08	81.76	83.95	475811
2023-02-13	84.11	84.96	83.51	83.92	281243
2023-02-14	83.68	84.18	82.76	83.08	249943
2023-02-15	82.53	83.98	82.03	83.87	238001
2023-02-16	83.22	84.81	83.18	84.33	364064
2023-02-17	84.48	84.59	83.20	84.00	611701
2023-02-21	83.75	83.98	82.91	83.27	429133
2023-02-22	83.35	83.80	82.56	83.04	319418
2023-02-23	83.26	83.37	82.09	82.51	490824
2023-02-24	81.95	82.90	81.37	82.83	337189
2023-02-27	83.22	83.22	81.97	82.23	184658
2023-02-28	81.94	82.34	81.37	82.08	437074
2023-03-01	81.95	82.47	81.30	81.99	469504
2023-03-02	81.57	82.31	81.35	82.31	234016
2023-03-03	82.49	82.61	81.59	82.58	213797
2023-03-06	82.56	83.19	81.98	82.27	189353
2023-03-07	82.25	83.02	80.06	80.54	271228
2023-03-08	80.57	80.82	79.05	79.39	269098
2023-03-09	79.70	80.04	77.84	78.02	518067
2023-03-10	77.85	78.06	76.35	76.70	363684
2023-03-13	75.70	77.02	74.76	75.18	475456
2023-03-14	76.87	76.93	75.25	76.00	451838
2023-03-15	74.56	75.10	73.39	74.68	455249
2023-03-16	73.99	76.05	73.69	75.15	409952
2023-03-17	74.99	75.50	73.40	74.03	694148
2023-03-20	74.58	76.94	74.55	76.67	352220
2023-03-21	77.71	77.71	75.75	76.53	405130
2023-03-22	76.41	76.81	74.67	74.85	474067
2023-03-23	74.92	75.62	73.31	74.25	332532
2023-03-24	73.71	75.66	73.27	75.08	418530
2023-03-27	75.87	77.05	75.24	76.95	441908
2023-03-28	76.83	77.40	76.64	77.25	451517
2023-03-29	77.76	77.76	76.40	77.15	419778
2023-03-30	77.62	78.08	76.86	77.20	299080
2023-03-31	77.69	78.86	77.22	78.70	328422
2023-04-03	78.20	79.89	78.20	79.85	398697
2023-04-04	79.65	79.79	78.73	79.65	394091
2023-04-05	79.30	79.85	78.70	79.25	253640
2023-04-06	79.50	80.67	78.96	80.24	239767
2023-04-10	80.02	81.49	80.02	81.44	258406
2023-04-11	81.60	82.24	81.34	81.60	513467
2023-04-12	81.58	83.56	81.03	82.64	774339
2023-04-13	82.70	84.33	82.08	84.20	303415
2023-04-14	84.00	84.76	82.99	83.65	275757
2023-04-17	83.84	84.03	83.15	84.02	240769
2023-04-18	83.94	84.22	82.45	82.77	304186
2023-04-19	82.75	82.75	81.75	81.95	300752
2023-04-20	81.66	82.27	81.42	82.07	345085
2023-04-21	82.47	82.47	81.58	82.41	265723
2023-04-24	82.26	82.62	81.91	82.45	153726
2023-04-25	81.70	82.37	81.19	81.70	416947
2023-04-26	80.82	81.53	80.64	81.25	308249
2023-04-27	81.51	83.17	81.13	83.00	304773
2023-04-28	82.79	84.13	82.79	83.65	306137
2023-05-01	83.53	84.57	83.53	84.22	163873
2023-05-02	83.88	83.88	81.58	82.75	400106
2023-05-03	82.98	84.20	82.13	82.21	453211
2023-05-04	79.26	80.20	77.34	78.03	672859
2023-05-05	79.03	80.60	78.18	80.50	475982
2023-05-08	80.06	80.47	79.01	79.45	325290
2023-05-09	79.39	80.11	78.79	79.46	294420
2023-05-10	80.15	80.43	79.24	80.05	267401
2023-05-11	79.35	79.52	78.44	78.92	253565
2023-05-12	78.84	79.66	78.84	79.50	173538
2023-05-15	79.53	80.03	79.04	79.58	268260
2023-05-16	79.39	80.03	79.09	79.50	305312
2023-05-17	80.01	81.77	79.08	81.23	486381
2023-05-18	81.07	82.52	81.00	82.45	327656
2023-05-19	82.76	82.76	80.98	81.70	283915
2023-05-22	81.69	82.14	81.25	81.75	363914
2023-05-23	81.29	81.75	80.24	80.77	287850
2023-05-24	80.70	80.83	79.86	80.37	209069
2023-05-25	80.56	80.56	79.02	79.70	240261
2023-05-26	80.24	81.04	79.88	80.33	396031
2023-05-30	80.31	81.22	79.53	80.40	529775
2023-05-31	80.43	81.29	79.85	80.96	1059483
2023-06-01	81.00	82.20	80.81	81.66	366437
2023-06-02	82.17	83.54	81.73	83.26	345507
2023-06-05	82.25	82.70	81.17	83.26	221478
2023-06-06	81.37	82.83	81.37	82.64	243609
2023-06-07	82.81	84.46	82.45	84.27	299334
2023-06-08	84.03	84.61	83.09	84.43	198164
2023-06-09	84.15	84.40	83.73	84.31	159136
2023-06-12	84.31	85.56	84.14	85.21	227260
2023-06-13	85.22	86.07	85.01	85.65	225240
2023-06-14	85.67	86.39	84.39	84.89	341264
2023-06-15	84.81	85.11	83.99	85.11	299721
2023-06-16	85.82	85.82	84.70	85.69	544970
2023-06-20	85.64	85.83	85.11	85.41	175821
2023-06-21	85.15	86.73	84.71	85.79	199431
2023-06-22	85.70	85.93	85.20	85.71	153565
2023-06-23	84.76	85.31	83.50	83.54	509544
2023-06-26	83.54	84.24	82.83	82.89	194975
2023-06-27	83.21	84.52	83.04	83.73	223680
2023-06-28	83.79	83.79	82.47	82.89	313096
2023-06-29	82.88	84.65	82.88	84.15	499420
2023-06-30	84.59	84.98	83.91	84.51	394051
2023-07-03	83.82	84.87	83.72	84.84	119390
2023-07-05	84.09	84.56	83.22	83.58	286601
2023-07-06	83.17	83.25	82.42	83.11	242858
2023-07-07	83.04	84.61	83.04	84.45	321798
2023-07-10	84.25	86.59	83.55	85.90	226115
2023-07-11	86.03	87.13	85.80	87.05	219667
2023-07-12	88.20	88.20	86.44	86.50	278227
2023-07-13	86.50	87.59	86.36	86.86	236572
2023-07-14	86.59	86.98	86.41	86.72	172261
2023-07-17	86.72	87.89	86.72	87.36	189997
2023-07-18	87.31	87.85	86.34	86.55	441449
2023-07-19	86.32	86.94	85.66	86.93	267936
2023-07-20	87.12	87.52	86.65	87.30	168889
2023-07-21	87.85	88.74	87.09	87.77	329145
2023-07-24	89.69	89.69	87.47	87.57	228482
2023-07-25	87.01	88.14	86.50	87.09	338239
2023-07-26	85.80	85.80	82.95	83.85	495564
2023-07-27	84.18	84.44	82.95	83.21	357802
2023-07-28	83.60	84.22	83.18	84.17	218571
2023-07-31	84.13	84.72	83.28	83.76	469307
2023-08-01	83.66	84.12	83.11	83.65	210734
2023-08-02	82.65	83.61	81.68	82.98	397756
2023-08-03	82.23	82.23	76.61	79.58	1079234
2023-08-04	79.70	79.95	78.00	79.59	706768
2023-08-07	81.43	82.61	80.32	82.22	301728
2023-08-08	81.49	81.72	79.82	80.02	325359
2023-08-09	79.77	80.83	79.38	79.94	204110
2023-08-10	80.06	81.31	79.27	79.97	167340
2023-08-11	79.81	80.25	79.31	79.68	285134
2023-08-14	79.43	82.52	78.75	82.44	514460
2023-08-15	82.09	82.35	80.71	80.89	187793
2023-08-16	80.76	81.39	79.38	79.75	222323
2023-08-17	79.71	80.24	78.30	78.34	264865
2023-08-18	78.49	80.45	78.49	79.61	442691
2023-08-21	79.31	80.72	79.31	80.17	212663
2023-08-22	80.64	80.84	79.26	80.43	185084
2023-08-23	80.68	81.31	79.97	81.04	170870
2023-08-24	80.84	81.53	80.18	80.67	180602
2023-08-25	81.08	81.39	80.44	80.76	117509
2023-08-28	80.93	82.14	80.93	81.35	136438
2023-08-29	81.20	81.40	79.94	80.35	176377
2023-08-30	80.60	81.25	80.26	80.61	216211
2023-08-31	80.64	81.54	80.19	80.82	230550
2023-09-01	81.39	81.77	80.56	80.83	152588
2023-09-05	79.94	79.94	77.97	79.00	230546
2023-09-06	79.28	80.24	79.04	79.58	202580
2023-09-07	79.74	79.74	78.48	78.95	191968
2023-09-08	79.10	79.15	78.31	78.71	346799
2023-09-11	79.07	79.54	78.45	78.60	191084
2023-09-12	78.36	79.17	78.35	78.76	143977
2023-09-13	78.78	80.07	78.68	80.06	245912
2023-09-14	80.59	81.15	80.09	80.91	187295
2023-09-15	80.75	80.75	79.38	79.65	737304
2023-09-18	79.82	80.10	78.91	78.93	321309
2023-09-19	78.92	78.97	77.78	77.93	375635
2023-09-20	78.25	79.22	78.11	78.34	364684
2023-09-21	78.15	78.15	76.48	76.78	314528
2023-09-22	76.67	77.28	76.35	76.40	301412
2023-09-25	76.12	76.52	75.91	76.35	256400
2023-09-26	75.87	76.08	74.66	74.67	281806
2023-09-27	75.08	75.25	73.92	74.38	263240
2023-09-28	74.35	75.04	74.20	74.96	173351
2023-09-29	75.25	75.55	74.39	74.68	274090
2023-10-02	74.57	74.68	73.99	74.27	236329
2023-10-03	73.78	74.23	72.81	72.89	235262
2023-10-04	72.94	73.74	72.39	73.33	291837
2023-10-05	73.61	74.61	73.61	74.20	340466
2023-10-06	73.92	75.41	73.49	74.96	213962
2023-10-09	74.51	76.24	74.51	76.13	207212
2023-10-10	77.38	77.81	76.90	77.18	215587
2023-10-11	77.17	78.02	76.73	76.90	186960
2023-10-12	77.26	77.33	76.11	77.19	255183
2023-10-13	77.33	77.49	76.35	76.87	194793
2023-10-16	77.46	78.76	76.90	78.59	312178
2023-10-17	78.32	79.71	78.13	78.36	340034
2023-10-18	77.50	78.06	76.90	77.20	210957
2023-10-19	76.84	78.09	76.30	77.67	690207
2023-10-20	78.05	78.47	77.04	77.41	590758
2023-10-23	77.14	77.92	76.55	76.58	308598
2023-10-24	76.90	77.34	73.94	74.57	224766
2023-10-25	74.21	75.49	73.77	74.54	254480
2023-10-26	74.63	75.92	74.53	74.92	175783
2023-10-27	74.75	74.75	72.82	73.03	199536
2023-10-30	73.97	73.97	72.81	73.54	213112
2023-10-31	73.88	74.84	73.88	74.72	206073
2023-11-01	74.49	75.22	74.03	75.11	201616
2023-11-02	75.73	75.92	74.79	75.77	206888
2023-11-03	77.25	77.45	76.20	77.13	167365
2023-11-06	77.03	77.03	75.44	76.98	138299
2023-11-07	76.98	77.41	76.04	76.67	264110
2023-11-08	76.78	77.11	76.15	76.49	249072
2023-11-09	76.92	76.98	75.27	75.33	347906
2023-11-10	75.46	76.24	75.22	76.02	360504
2023-11-13	75.85	76.16	75.29	75.36	342482
2023-11-14	77.18	79.09	76.78	78.73	609191
2023-11-15	78.60	80.22	78.50	78.84	573277
2023-11-16	78.71	83.04	76.42	82.77	735204
2023-11-17	83.28	83.74	81.47	82.31	443817
2023-11-20	82.00	82.41	81.06	81.84	360654
2023-11-21	81.76	83.21	81.63	83.05	264326
2023-11-22	83.71	83.90	82.88	83.28	177332
2023-11-24	82.76	83.78	82.75	83.77	79579
2023-11-27	83.26	84.27	83.09	84.25	328438
2023-11-28	84.25	84.53	82.54	82.64	404230
2023-11-29	82.95	83.28	82.16	82.17	211615
2023-11-30	82.37	83.56	82.18	83.49	264493
2023-12-01	83.20	85.18	82.78	85.17	236355
2023-12-04	85.21	86.90	84.43	86.88	241299
2023-12-05	86.43	86.43	85.38	85.46	335487
2023-12-06	85.77	86.40	85.34	85.53	194247
2023-12-07	86.01	86.20	84.74	84.91	266651
2023-12-08	84.86	85.85	84.60	85.08	205990
2023-12-11	85.11	85.91	84.77	85.65	247741
2023-12-12	85.49	86.27	85.28	85.33	295125
2023-12-13	85.16	86.01	84.32	85.95	370605
2023-12-14	85.25	85.95	82.53	83.58	534741
2023-12-15	83.50	83.74	81.00	81.47	1279262
2023-12-18	82.14	83.81	82.03	82.85	373472
2023-12-19	83.06	83.86	82.62	82.95	348355
2023-12-20	83.05	83.52	81.89	82.06	405557
2023-12-21	82.55	83.95	81.69	83.91	257494
2023-12-22	84.23	85.00	84.21	84.49	280601
2023-12-26	84.49	84.96	84.28	84.72	206314
2023-12-27	84.61	85.14	84.21	84.30	225504
2023-12-28	84.08	84.73	83.94	84.24	196613
2023-12-29	84.18	84.48	83.77	83.86	197021
2024-01-02	83.66	83.90	83.14	83.42	297418
2024-01-03	82.05	82.13	77.26	77.32	542122
2024-01-04	77.78	78.77	76.91	78.74	403809
2024-01-05	78.35	78.35	77.31	77.81	349450
2024-01-08	77.93	78.60	77.62	77.84	308365
2024-01-09	77.35	77.73	76.46	77.19	544682
2024-01-10	77.62	77.87	76.54	77.82	500603
2024-01-11	77.69	79.67	77.13	79.65	358011
2024-01-12	80.65	81.37	80.13	81.21	371429
2024-01-16	80.80	81.04	79.82	80.81	264326
2024-01-17	80.09	81.08	80.09	80.80	282746
2024-01-18	80.95	82.29	80.54	82.03	292165
2024-01-19	82.36	82.36	80.59	81.69	306456
2024-01-22	82.31	83.66	81.76	83.65	301944
2024-01-23	84.50	84.50	82.56	83.27	407090
2024-01-24	83.70	83.86	82.42	82.60	1231888
2024-01-25	83.50	83.79	82.29	83.16	327067
2024-01-26	83.78	84.17	83.17	83.43	298370
2024-01-29	83.23	83.96	82.43	83.86	205729
2024-01-30	83.37	84.31	83.37	83.96	215208
2024-01-31	84.45	84.45	80.77	81.12	406565
2024-02-01	81.22	81.66	80.40	81.49	369803
2024-02-02	80.32	81.01	79.89	80.47	343732
2024-02-05	79.95	79.95	78.61	78.63	408730
2024-02-06	78.10	79.05	77.79	78.41	679868
2024-02-07	78.76	78.91	77.86	77.96	569714
2024-02-08	80.49	81.00	76.63	78.82	1184565
2024-02-09	80.46	82.80	78.84	82.57	539529
2024-02-12	82.56	84.00	82.56	83.96	512812
2024-02-13	82.82	83.29	80.45	81.01	338421
2024-02-14	81.82	82.65	80.98	82.57	286775
2024-02-15	82.57	84.99	82.57	84.76	335184
2024-02-16	84.49	84.70	83.18	83.26	346684
2024-02-20	82.72	83.17	81.52	81.68	475856
2024-02-21	81.46	81.82	80.80	81.76	345722
2024-02-22	82.08	82.32	81.24	82.13	346413
2024-02-23	82.40	84.25	82.06	84.16	353394
2024-02-26	83.62	84.70	83.62	84.62	239609
2024-02-27	84.97	85.09	83.43	83.89	208172
2024-02-28	83.28	84.05	83.26	83.41	225472
2024-02-29	84.22	84.29	82.68	83.66	324887
2024-03-01	83.53	84.17	83.22	83.84	194136
2024-03-04	84.26	85.52	84.08	85.30	307840
2024-03-05	85.04	85.87	84.11	84.56	212298
2024-03-06	85.04	85.71	84.76	85.33	223173
2024-03-07	85.64	86.16	85.40	85.62	224057
2024-03-08	86.37	86.69	85.38	85.57	198625
2024-03-11	85.16	85.73	84.46	84.51	220049
2024-03-12	83.96	85.42	83.80	84.96	168412
2024-03-13	84.57	85.17	83.70	84.01	232970
2024-03-14	84.01	84.19	82.04	82.84	246292
2024-03-15	82.05	83.74	82.03	82.30	682070
2024-03-18	82.12	82.39	81.56	81.86	328386
2024-03-19	81.95	83.71	81.79	83.70	262236
2024-03-20	83.74	84.32	82.86	83.38	251371
2024-03-21	83.69	84.15	83.30	83.59	212068
2024-03-22	83.88	83.88	82.19	82.47	206805
2024-03-25	82.72	83.64	82.50	83.01	351635
2024-03-26	83.44	83.44	82.21	82.50	252702
2024-03-27	83.01	83.52	82.68	83.49	316766
2024-03-28	83.76	84.73	83.69	83.90	344543
2024-04-01	83.70	83.70	82.29	82.37	192013
2024-04-02	81.84	82.05	80.53	80.79	270874
2024-04-03	80.06	81.46	80.06	80.90	237746
2024-04-04	81.83	82.28	79.93	80.03	248999
2024-04-05	80.09	81.13	80.09	81.06	223118
2024-04-08	81.36	81.54	80.80	81.15	141486
2024-04-09	81.30	81.37	80.55	81.31	216473
2024-04-10	79.75	80.35	79.10	79.99	313506
2024-04-11	80.08	80.70	79.81	80.30	187557
2024-04-12	79.69	80.17	79.36	80.00	252255
2024-04-15	80.17	80.72	79.89	80.22	354582
2024-04-16	79.93	81.04	79.45	80.63	216733
2024-04-17	80.89	81.31	79.73	79.78	311137
2024-04-18	79.89	80.57	79.51	80.04	343717
2024-04-19	80.20	81.57	79.99	81.44	277679
2024-04-22	81.58	81.58	80.60	81.04	173498
2024-04-23	81.09	81.60	80.72	80.98	168805
2024-04-24	80.50	81.35	80.25	80.82	258933
2024-04-25	80.51	81.42	79.99	80.63	212149
2024-04-26	80.94	81.45	80.40	80.43	205291
2024-04-29	80.99	81.44	80.41	80.98	172887
2024-04-30	80.59	80.94	80.18	80.28	182615
2024-05-01	80.57	81.56	79.99	80.74	206313
2024-05-02	81.03	81.88	80.44	81.80	173676
2024-05-03	82.66	83.11	81.88	82.81	230869
2024-05-06	83.39	84.43	83.39	84.12	158407
2024-05-07	84.51	85.60	84.24	84.25	475214
2024-05-08	84.00	84.46	83.18	84.12	433314
2024-05-09	87.62	90.65	81.98	83.67	734695
2024-05-10	84.08	86.03	82.98	84.76	673716
2024-05-13	85.33	85.88	84.70	84.97	544699
2024-05-14	85.71	87.20	84.86	86.40	361875
2024-05-15	86.97	87.51	86.61	87.02	251945
2024-05-16	87.14	87.89	86.57	87.13	311782
2024-05-17	86.98	86.98	86.10	86.63	597791
2024-05-20	86.66	86.80	85.85	86.52	252683
2024-05-21	86.32	87.23	85.64	87.15	306370
2024-05-22	87.10	87.37	85.13	85.79	472866
2024-05-23	85.73	86.14	84.97	86.12	390968
2024-05-24	86.59	86.62	85.71	85.96	249716
2024-05-28	86.21	86.22	84.59	84.64	303441
2024-05-29	83.88	84.69	83.84	84.06	451191
2024-05-30	84.75	85.40	84.41	85.16	344490
2024-05-31	85.29	86.17	84.83	86.10	303639
2024-06-03	86.69	86.95	84.77	85.79	483587
2024-06-04	86.22	87.34	86.17	86.74	366850
2024-06-05	87.00	87.63	86.36	86.86	274762
2024-06-06	86.43	87.00	85.86	86.12	239283
2024-06-07	85.60	85.91	85.03	85.08	179002
2024-06-10	84.34	85.04	84.00	84.55	450623
2024-06-11	84.08	85.05	83.98	84.83	211326
2024-06-12	86.65	88.20	86.57	87.87	279895
2024-06-13	87.72	87.78	86.08	87.11	204723
2024-06-14	85.99	86.38	84.99	86.33	256064
2024-06-17	85.90	87.19	85.30	87.17	263004
2024-06-18	87.19	87.43	86.50	86.93	235502
2024-06-20	86.95	87.79	86.50	87.29	178699
2024-06-21	87.25	88.58	86.66	88.37	543067
2024-06-24	88.67	89.65	88.50	88.69	346633
2024-06-25	88.29	88.56	87.29	87.88	213780
2024-06-26	87.28	87.90	86.52	87.03	299015
2024-06-27	88.09	88.23	87.12	87.51	220441
2024-06-28	88.24	88.24	84.67	85.70	1114886
2024-07-01	86.03	86.03	84.40	84.89	364053
2024-07-02	85.18	85.89	84.98	85.50	180828
2024-07-03	85.78	85.78	84.99	85.25	84976
2024-07-05	84.92	85.39	84.74	85.32	248960
2024-07-08	86.03	86.51	84.55	84.71	207789
2024-07-09	84.75	84.99	84.08	84.08	378766
2024-07-10	84.56	85.36	84.56	85.31	567495
2024-07-11	86.75	87.61	86.05	87.30	618280
2024-07-12	88.14	88.68	87.67	87.72	282589
2024-07-15	88.03	89.78	88.02	89.32	375293
2024-07-16	90.11	92.48	89.86	91.87	400360
2024-07-17	91.36	92.69	91.26	91.31	372906
2024-07-18	90.71	92.22	90.28	90.72	271147
2024-07-19	90.93	91.25	89.29	89.98	212422
2024-07-22	90.22	91.71	89.48	91.32	256751
2024-07-23	91.27	92.17	91.19	91.77	243015
2024-07-24	91.27	92.29	90.32	90.33	259141
2024-07-25	90.50	92.42	90.50	91.65	478193
2024-07-26	92.86	93.06	91.86	92.52	301125
2024-07-29	92.71	93.82	92.46	93.11	225103
2024-07-30	93.35	93.86	92.92	92.99	262466
2024-07-31	92.86	93.97	92.05	92.89	438096
2024-08-01	92.54	92.99	90.55	91.28	366813
2024-08-02	88.75	91.41	88.44	91.38	357904
2024-08-05	88.19	89.00	87.05	87.96	400493
2024-08-06	87.54	89.47	87.54	88.25	295014
2024-08-07	88.79	89.75	87.20	87.59	660124
2024-08-08	90.71	91.99	86.77	87.40	995378
2024-08-09	86.88	87.42	86.21	86.75	1273966
2024-08-12	86.93	87.32	85.68	85.95	742159
2024-08-13	86.37	87.84	86.03	87.54	425390
2024-08-14	87.63	88.05	87.08	87.67	282196
2024-08-15	89.09	89.09	87.71	88.78	252085
2024-08-16	88.67	89.20	87.86	88.40	428621
2024-08-19	88.57	89.17	88.01	89.13	255126
2024-08-20	89.24	89.71	88.43	89.69	608324
2024-08-21	89.89	91.33	89.67	90.90	503370
2024-08-22	91.00	91.07	90.19	90.35	487747
2024-08-23	90.89	92.06	90.81	91.74	405130
2024-08-26	92.32	92.65	91.37	91.39	204594
2024-08-27	91.20	92.44	90.94	92.31	286137
2024-08-28	92.40	93.02	91.97	92.42	222782
2024-08-29	93.06	93.70	92.26	92.41	179289
2024-08-30	92.58	93.10	91.72	92.26	490574
2024-09-03	91.64	92.81	90.35	90.40	256742
2024-09-04	90.13	90.36	89.34	89.73	232089
2024-09-05	90.10	90.10	88.81	89.31	269231
2024-09-06	89.44	89.73	87.07	87.15	246726
2024-09-09	87.55	87.55	86.01	86.40	423470
2024-09-10	86.53	86.70	85.78	86.30	303817
2024-09-11	85.70	86.26	84.58	85.91	463472
2024-09-12	85.85	86.82	85.61	86.64	205015
2024-09-13	87.26	88.71	87.13	88.70	461847
2024-09-16	89.04	89.14	87.92	88.14	307107
2024-09-17	88.41	88.83	87.72	88.28	456082
2024-09-18	88.43	89.80	87.91	88.53	380325
2024-09-19	89.82	90.59	88.42	90.54	377875
2024-09-20	90.58	90.63	89.44	89.98	1184089
2024-09-23	90.38	90.59	89.54	90.57	246230
2024-09-24	90.62	92.49	90.52	91.80	404485
2024-09-25	92.39	93.88	92.16	92.69	486963
2024-09-26	93.41	93.89	91.78	91.85	526397
2024-09-27	92.60	93.94	92.13	92.70	402511
2024-09-30	92.57	93.31	91.94	93.16	410570
2024-10-01	92.56	93.51	91.42	92.75	334411
2024-10-02	92.42	92.97	91.59	91.86	216070
2024-10-03	90.94	91.25	89.98	91.14	250202
2024-10-04	91.67	92.34	90.75	91.25	212231
2024-10-07	90.77	90.88	90.13	90.62	176374
2024-10-08	91.00	91.11	89.96	90.70	157769
2024-10-09	90.98	91.19	90.15	90.82	189505
2024-10-10	90.07	90.09	87.88	88.55	301639
2024-10-11	88.69	90.11	88.66	90.10	226386
2024-10-14	89.92	90.91	89.49	90.89	124127
2024-10-15	90.92	91.83	90.57	90.70	507521
2024-10-16	90.78	91.76	90.49	90.83	194091
2024-10-17	90.84	90.93	89.72	89.94	205280
2024-10-18	90.18	90.18	88.98	89.87	205504
2024-10-21	89.67	90.07	87.82	88.08	192187
2024-10-22	87.64	87.64	86.57	87.12	268661
2024-10-23	86.37	87.59	86.32	86.99	228449
2024-10-24	87.04	87.60	86.78	87.48	256342
2024-10-25	88.08	88.11	87.09	87.17	148480
2024-10-28	87.61	88.05	86.61	86.76	228310
2024-10-29	86.06	87.35	86.05	87.15	462630
2024-10-30	87.16	89.05	87.16	88.07	264281
2024-10-31	87.55	87.80	86.36	86.44	282601
2024-11-01	86.82	88.06	86.78	86.96	243017
2024-11-04	86.79	88.00	86.79	87.29	206886
2024-11-05	86.86	88.57	86.86	88.43	446450
2024-11-06	92.80	93.73	89.21	89.53	1325883
2024-11-07	89.66	91.56	89.31	89.84	1430813
2024-11-08	90.12	92.22	89.67	91.56	547074
2024-11-11	92.04	92.63	91.00	91.51	610452
2024-11-12	91.69	91.94	89.99	90.54	459934
2024-11-13	90.65	91.13	87.82	87.95	733041
2024-11-14	87.88	88.31	80.95	80.77	1565438
2024-11-15	81.11	81.32	78.72	79.18	1131939
2024-11-18	79.37	80.59	78.77	79.23	1214444
2024-11-19	78.82	80.18	78.82	79.81	950632
2024-11-20	79.71	80.73	78.70	80.53	1461997
2024-11-21	75.53	76.96	73.83	74.96	1987125
2024-11-22	75.41	75.90	71.90	73.09	2164995
2024-11-25	73.39	74.48	72.76	73.46	2023790
2024-11-26	73.21	75.00	72.61	72.90	1017165
2024-11-27	76.00	76.00	71.75	72.50	1701725
2024-11-29	72.91	74.93	72.80	74.50	707094
2024-12-02	74.50	74.89	73.71	74.16	1021229
2024-12-03	74.12	74.82	73.65	74.58	1797733
2024-12-04	74.69	75.19	74.21	74.66	1398108
2024-12-05	74.57	74.75	73.76	73.84	956852
2024-12-06	74.29	74.36	72.39	72.70	655672
2024-12-09	72.90	73.06	71.20	71.29	734073
2024-12-10	71.33	71.75	70.00	70.78	863701
2024-12-11	72.14	72.71	70.95	71.06	851012
2024-12-12	71.00	71.93	70.59	70.71	621849
2024-12-13	70.50	70.88	69.72	69.81	665446
2024-12-16	70.81	72.26	70.28	71.33	1051044
2024-12-17	70.74	71.29	69.90	70.20	704803
2024-12-18	70.42	71.88	69.79	70.07	1073975
2024-12-19	70.69	73.24	70.48	72.20	1118699
2024-12-20	71.90	73.52	71.69	72.94	1780064
2024-12-23	72.73	73.27	71.69	72.82	808440
2024-12-24	72.68	73.05	71.84	72.97	273233
2024-12-26	72.69	73.48	72.30	73.44	520212
2024-12-27	73.00	73.59	72.34	72.92	580809
2024-12-30	72.53	74.85	72.36	74.23	1182215
2024-12-31	74.74	75.26	74.19	74.65	565897
2025-01-02	75.53	76.85	75.45	75.81	591336
2025-01-03	75.58	77.75	75.50	77.50	576295
2025-01-06	77.52	79.30	76.81	77.05	928972
2025-01-07	77.23	77.96	76.90	77.29	611506
2025-01-08	76.88	77.60	76.01	77.57	577578
2025-01-10	76.59	77.77	76.47	76.81	608110
2025-01-13	76.45	78.12	76.45	77.37	542414
2025-01-14	77.23	77.67	75.89	77.48	496709
2025-01-15	78.28	78.28	77.20	77.70	511538
2025-01-16	77.62	79.26	77.61	78.82	715089
2025-01-17	79.18	79.42	78.13	78.38	433314
2025-01-21	79.04	80.11	78.58	79.68	430064
2025-01-22	79.58	79.58	77.64	77.69	864567
2025-01-23	77.49	78.05	76.09	76.82	753775
2025-01-24	76.50	76.75	75.81	76.36	508606
2025-01-27	76.58	78.60	76.36	78.31	475762
2025-01-28	78.32	79.16	76.92	76.96	565648
2025-01-29	77.28	78.07	74.90	75.30	755994
2025-01-30	75.75	76.46	75.08	75.99	565713
2025-01-31	75.47	75.88	74.80	75.29	648615
2025-02-03	74.74	76.50	74.09	75.79	725811
2025-02-04	75.48	76.63	74.48	75.11	774851
2025-02-05	75.62	76.79	75.14	75.83	1489302
2025-02-06	77.67	78.90	69.77	70.00	1714818
2025-02-07	70.31	70.70	68.30	69.78	1378914
2025-02-10	69.78	69.97	68.15	69.70	812509
2025-02-11	69.07	69.20	67.20	67.76	631287
2025-02-12	66.80	68.03	66.52	67.17	560923
2025-02-13	67.50	68.79	66.53	67.10	806034
2025-02-14	67.69	68.36	66.82	67.85	711571
2025-02-18	67.73	68.24	66.36	68.11	643506
2025-02-19	67.50	68.71	67.43	68.31	493750
2025-02-20	67.70	67.91	65.79	66.76	499718
2025-02-21	66.87	66.92	64.53	66.00	680601
2025-02-24	66.06	66.86	65.02	66.14	599900
2025-02-25	66.24	68.11	65.80	67.74	722614
2025-02-26	67.11	68.29	66.65	66.73	617486
2025-02-27	66.28	67.38	66.22	66.50	472138
2025-02-28	66.29	66.75	63.77	65.20	904037
2025-03-03	65.21	65.84	63.92	64.34	631165
2025-03-04	64.15	68.01	63.80	67.41	1151205
2025-03-05	67.52	68.35	67.10	68.00	803306
2025-03-06	67.73	68.19	67.02	68.01	723384
2025-03-07	68.01	71.51	67.70	71.18	871957
2025-03-10	71.42	72.92	69.74	70.00	861044
2025-03-11	70.00	70.09	68.27	68.58	1000779
2025-03-12	68.25	68.29	65.53	66.53	681290
2025-03-13	66.32	67.47	66.01	66.84	399254
2025-03-14	66.63	67.47	66.40	67.11	457007
2025-03-17	67.09	68.66	67.09	68.02	623762
2025-03-18	67.71	68.86	67.33	68.55	433824
2025-03-19	68.35	68.86	67.88	68.67	432431
2025-03-20	68.05	68.34	66.66	67.21	501143
2025-03-21	66.66	67.24	65.00	67.24	1944375
2025-03-24	67.75	68.24	65.89	66.49	606984
2025-03-25	67.05	67.05	65.82	66.48	560939
2025-03-26	66.70	67.39	66.54	67.03	339065
2025-03-27	67.25	68.16	66.86	68.10	357415
2025-03-28	68.01	68.33	67.11	68.21	456343
2025-03-31	67.90	68.60	66.94	68.19	653686
2025-04-01	68.34	69.12	67.91	68.68	547975
2025-04-02	68.02	72.47	67.60	71.03	1105469
2025-04-03	70.22	70.69	68.78	70.28	504184
2025-04-04	68.40	69.58	67.55	68.65	548478
2025-04-07	67.02	69.50	65.52	67.34	697954
2025-04-08	68.31	68.87	65.15	65.54	539923
2025-04-09	64.70	68.73	64.68	67.88	729669
2025-04-10	67.43	68.38	65.62	67.47	822024
2025-04-11	67.21	68.70	66.10	68.50	527898
2025-04-14	68.57	68.95	67.65	68.74	406335
2025-04-15	68.68	68.89	67.59	68.09	324215
2025-04-16	68.05	68.43	67.06	67.38	320284
2025-04-17	67.01	67.94	66.95	67.36	360597
2025-04-21	67.52	67.52	66.39	66.90	281405
2025-04-22	67.34	68.31	66.63	68.17	316613
2025-04-23	68.69	69.64	67.85	68.31	400804
2025-04-24	68.41	69.44	68.01	68.80	274538
2025-04-25	68.85	68.86	67.45	67.72	324726
2025-04-28	67.70	67.89	66.31	67.53	578037
2025-04-29	67.22	67.80	66.56	67.39	370463
2025-04-30	67.58	67.58	66.05	66.96	539862
2025-05-01	66.62	67.09	65.50	66.33	550401
2025-05-02	66.86	67.65	66.42	66.88	348424
2025-05-05	66.53	66.96	66.16	66.25	395180
2025-05-06	66.25	67.04	65.67	66.47	342616
2025-05-07	66.82	67.46	66.17	67.16	494683
2025-05-08	70.54	76.38	69.36	75.74	1188667
2025-05-09	74.71	76.42	73.97	75.32	598969
2025-05-12	75.97	77.31	74.95	76.80	568248
2025-05-13	76.82	76.82	75.01	75.36	347241
2025-05-14	75.17	76.12	74.69	74.71	439734
2025-05-15	74.99	75.60	74.43	75.33	361216
2025-05-16	75.21	75.53	74.64	74.99	553451
2025-05-19	74.37	75.34	74.37	75.17	342414
2025-05-20	74.97	75.36	74.43	74.87	273247
2025-05-21	74.22	74.45	73.24	73.68	311149
2025-05-22	73.34	74.12	72.73	73.69	325996
2025-05-23	72.72	73.22	71.53	72.40	456402
2025-05-27	73.19	74.75	72.86	74.70	395675
2025-05-28	74.47	75.19	72.54	72.64	375680
2025-05-29	72.56	72.68	71.53	72.10	669341
2025-05-30	71.99	72.82	71.62	72.51	578136
2025-06-02	71.82	72.24	70.51	71.20	408020
2025-06-03	71.16	72.02	70.62	71.75	340304
2025-06-04	71.47	71.73	70.87	70.93	397931
2025-06-05	71.10	71.22	69.93	70.08	470343
2025-06-06	70.72	72.31	70.07	70.92	434891
2025-06-09	70.81	71.38	69.78	71.14	431391
2025-06-10	71.20	72.28	70.94	71.40	382324
2025-06-11	71.38	71.49	69.69	70.43	426899
2025-06-12	70.34	71.06	69.95	70.96	244097
2025-06-13	70.51	71.02	69.53	69.80	331547
2025-06-16	69.82	69.93	68.98	69.45	299769
2025-06-17	69.09	69.85	68.80	69.25	319978
2025-06-18	69.31	70.39	69.00	69.18	607253
2025-06-20	69.48	69.55	66.71	67.00	807163
2025-06-23	67.03	68.64	66.65	68.57	438592
2025-06-24	69.01	69.82	68.26	69.48	332644
2025-06-25	69.70	70.06	69.02	70.02	385647
2025-06-26	70.33	71.51	69.89	71.37	427478
2025-06-27	71.22	71.51	69.75	69.99	528451

Explore More About MMS

Coins representing dividend payouts and trends

MMS Dividend History

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

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

MMS Stock Split History

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

Graph showing historical stock prices and market trends

MMS Historical Prices

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

Web Analytics