NFG Historical Prices

Summary

Key Stock Metrics

58.30

(August 14, 2024)

52-Week Low

89.82

(July 15, 2025)

52-Week High

89.82

(July 15, 2025)

All-Time High

87.89

(August 8, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-10-26	17.56	17.56	17.50	17.50	71400
1993-10-27	17.56	17.63	17.50	17.63	65200
1993-10-28	17.63	17.63	17.56	17.63	64600
1993-10-29	17.56	17.75	17.56	17.75	90600
1993-11-01	17.81	17.81	17.50	17.50	35000
1993-11-02	17.50	17.50	17.38	17.38	64000
1993-11-03	17.44	17.44	17.00	17.00	59200
1993-11-04	17.00	17.00	16.69	16.69	88400
1993-11-05	16.69	16.69	16.25	16.38	154600
1993-11-08	16.44	16.63	16.25	16.56	128600
1993-11-09	16.63	16.81	16.63	16.81	36600
1993-11-10	16.69	16.88	16.69	16.81	52600
1993-11-11	16.81	17.00	16.81	17.00	25800
1993-11-12	16.94	17.13	16.88	17.06	75000
1993-11-15	17.00	17.00	16.38	16.50	96000
1993-11-16	16.44	16.94	16.38	16.94	60800
1993-11-17	17.13	17.13	16.88	17.00	82600
1993-11-18	17.06	17.25	16.94	17.25	49600
1993-11-19	17.25	17.25	16.56	16.56	103400
1993-11-22	16.56	16.63	16.31	16.38	110000
1993-11-23	16.38	16.56	16.31	16.56	239000
1993-11-24	16.56	17.19	16.56	16.88	58000
1993-11-26	16.81	16.88	16.69	16.88	11200
1993-11-29	16.88	17.06	16.81	16.81	129400
1993-11-30	16.88	17.00	16.63	16.69	128600
1993-12-01	16.75	16.88	16.75	16.81	21400
1993-12-02	16.81	16.81	16.63	16.63	39600
1993-12-03	16.69	16.69	16.56	16.69	37200
1993-12-06	16.63	16.69	16.56	16.69	40600
1993-12-07	16.69	17.00	16.69	17.00	107200
1993-12-08	17.00	17.00	16.81	16.94	125400
1993-12-09	16.94	17.06	16.75	16.75	124600
1993-12-10	16.75	16.75	16.50	16.50	43400
1993-12-13	16.56	16.75	16.50	16.69	187000
1993-12-14	16.69	16.75	16.63	16.75	49000
1993-12-15	16.69	16.81	16.63	16.75	41600
1993-12-16	16.81	17.06	16.81	17.00	46600
1993-12-17	17.00	17.19	17.00	17.19	138600
1993-12-20	17.06	17.19	17.00	17.13	49600
1993-12-21	17.13	17.19	17.06	17.13	21600
1993-12-22	17.06	17.19	17.06	17.13	31400
1993-12-23	17.19	17.38	17.19	17.25	135200
1993-12-27	17.00	17.19	16.94	17.13	27200
1993-12-28	17.13	17.25	16.94	17.19	44400
1993-12-29	17.13	17.25	17.13	17.13	45200
1993-12-30	17.13	17.25	17.13	17.19	34200
1993-12-31	17.19	17.19	17.00	17.00	45800
1994-01-03	16.94	16.94	16.63	16.81	43400
1994-01-04	16.88	16.94	16.69	16.69	34200
1994-01-05	16.75	16.88	16.63	16.88	145800
1994-01-06	16.94	17.38	16.88	17.25	95200
1994-01-07	17.25	17.31	17.19	17.19	76600
1994-01-10	17.19	17.38	17.19	17.31	74400
1994-01-11	17.25	17.50	17.25	17.50	87800
1994-01-12	17.50	18.13	17.50	18.00	198800
1994-01-13	18.00	18.13	17.75	17.88	119200
1994-01-14	17.88	17.88	17.25	17.38	50600
1994-01-17	17.38	17.38	17.19	17.25	44200
1994-01-18	17.25	17.44	17.19	17.31	88800
1994-01-19	17.31	17.50	17.31	17.50	169000
1994-01-20	17.44	17.50	17.25	17.50	68600
1994-01-21	17.44	17.50	17.38	17.38	21400
1994-01-24	17.31	17.31	16.94	17.06	54000
1994-01-25	17.06	17.06	16.75	16.94	42200
1994-01-26	16.94	17.19	16.94	17.13	30800
1994-01-27	17.19	17.38	17.13	17.31	38200
1994-01-28	17.44	17.50	17.31	17.31	32200
1994-01-31	17.38	17.44	17.25	17.44	78200
1994-02-01	17.38	17.44	17.25	17.31	41600
1994-02-02	17.31	17.38	17.13	17.25	52800
1994-02-03	17.31	17.44	17.25	17.44	50800
1994-02-04	17.44	17.44	17.19	17.25	34600
1994-02-07	17.19	17.31	17.06	17.19	61800
1994-02-08	17.25	17.25	16.94	16.94	61400
1994-02-09	16.94	17.19	16.88	17.13	57000
1994-02-10	17.06	17.13	16.88	16.94	32200
1994-02-11	16.94	16.94	16.69	16.69	20000
1994-02-14	16.81	16.81	16.69	16.81	78400
1994-02-15	16.75	16.88	16.75	16.88	49000
1994-02-16	16.81	16.88	16.63	16.81	49600
1994-02-17	16.81	16.81	16.63	16.63	63000
1994-02-18	16.63	16.63	16.44	16.50	56000
1994-02-22	16.44	16.44	16.00	16.00	153200
1994-02-23	16.00	16.00	15.81	15.88	108600
1994-02-24	15.81	15.88	15.69	15.75	78400
1994-02-25	15.75	15.75	15.25	15.31	98400
1994-02-28	15.31	15.63	15.31	15.38	38000
1994-03-01	15.44	15.50	15.31	15.31	54800
1994-03-02	15.31	15.38	15.13	15.13	45400
1994-03-03	15.13	15.19	14.94	15.19	80000
1994-03-04	15.13	15.56	15.00	15.56	85600
1994-03-07	15.56	15.69	15.44	15.56	38600
1994-03-08	15.56	15.81	15.38	15.44	152800
1994-03-09	15.44	15.56	15.44	15.50	40600
1994-03-10	15.50	15.50	15.25	15.38	37400
1994-03-11	15.38	15.44	15.25	15.38	58200
1994-03-14	15.38	15.38	15.13	15.31	57200
1994-03-15	15.31	15.56	15.31	15.50	80200
1994-03-16	15.50	15.81	15.38	15.69	89400
1994-03-17	15.63	15.63	15.31	15.31	123800
1994-03-18	15.44	15.44	15.38	15.38	130600
1994-03-21	15.38	15.38	15.19	15.31	79200
1994-03-22	15.31	15.38	15.25	15.31	40600
1994-03-23	15.38	15.38	15.19	15.31	38200
1994-03-24	15.25	15.38	15.13	15.31	102000
1994-03-25	15.19	15.63	15.19	15.63	99400
1994-03-28	15.69	15.81	15.69	15.81	92400
1994-03-29	15.75	15.75	15.25	15.31	105800
1994-03-30	15.31	15.31	14.94	14.94	85400
1994-03-31	14.94	15.06	14.94	15.00	39200
1994-04-04	14.88	14.88	14.50	14.56	90400
1994-04-05	14.63	14.63	14.44	14.50	91400
1994-04-06	14.56	14.56	14.38	14.50	85800
1994-04-07	14.50	14.63	14.44	14.50	84600
1994-04-08	14.56	14.81	14.56	14.81	86200
1994-04-11	14.75	14.88	14.75	14.75	55600
1994-04-12	14.75	14.75	14.56	14.56	102600
1994-04-13	14.44	14.69	14.44	14.69	88400
1994-04-14	14.69	14.69	14.50	14.69	60200
1994-04-15	14.69	14.81	14.56	14.81	42400
1994-04-18	14.88	15.00	14.81	14.94	140400
1994-04-19	14.88	14.94	14.75	14.75	76400
1994-04-20	14.75	14.81	14.44	14.56	81000
1994-04-21	14.50	14.50	14.25	14.38	125600
1994-04-22	14.44	14.63	14.31	14.38	141800
1994-04-25	14.50	14.56	14.38	14.44	53200
1994-04-26	14.56	14.69	14.50	14.69	70000
1994-04-28	14.81	14.88	14.69	14.75	37200
1994-04-29	14.75	15.06	14.75	15.00	65000
1994-05-02	14.94	15.00	14.84	15.00	59400
1994-05-03	15.00	15.00	14.94	14.94	17000
1994-05-04	14.88	14.94	14.81	14.81	27800
1994-05-05	14.88	14.88	14.56	14.56	33200
1994-05-06	14.56	14.63	14.50	14.63	36800
1994-05-09	14.63	14.63	14.25	14.38	50200
1994-05-10	14.31	14.38	14.19	14.31	27000
1994-05-11	14.38	14.44	14.19	14.19	37200
1994-05-12	14.19	14.44	14.19	14.38	38000
1994-05-13	14.38	14.63	14.38	14.50	68000
1994-05-16	14.50	14.69	14.50	14.63	62400
1994-05-17	14.75	14.94	14.63	14.88	133600
1994-05-18	15.00	15.81	15.00	15.75	206000
1994-05-19	15.63	15.63	15.44	15.50	115800
1994-05-20	15.56	15.56	15.31	15.38	38800
1994-05-23	15.31	15.31	15.19	15.25	42400
1994-05-24	15.25	15.44	15.13	15.38	30800
1994-05-25	15.38	15.56	15.38	15.56	21800
1994-05-26	15.50	15.56	15.25	15.31	61800
1994-05-27	15.38	15.38	15.25	15.31	37600
1994-05-31	15.38	15.38	15.13	15.19	28000
1994-06-01	15.25	15.25	15.06	15.13	35200
1994-06-02	15.19	15.50	15.19	15.38	44400
1994-06-03	15.44	15.75	15.44	15.63	50200
1994-06-06	15.56	15.88	15.44	15.88	107600
1994-06-07	15.88	16.19	15.81	16.00	48600
1994-06-08	16.06	16.13	15.81	15.94	33800
1994-06-09	15.88	15.94	15.69	15.88	50800
1994-06-10	15.94	16.13	15.88	16.06	42600
1994-06-13	16.13	16.13	15.88	15.88	29000
1994-06-14	15.88	16.19	15.88	16.19	92400
1994-06-15	16.19	16.44	16.19	16.25	45400
1994-06-16	16.25	16.38	16.19	16.25	33800
1994-06-17	16.31	16.31	15.94	15.94	75400
1994-06-20	15.94	16.00	15.81	15.94	30200
1994-06-21	15.94	16.00	15.81	15.88	64400
1994-06-22	15.94	16.06	15.88	15.94	43600
1994-06-23	15.94	15.94	15.63	15.69	75600
1994-06-24	15.44	15.44	15.13	15.13	85800
1994-06-27	15.13	15.13	14.88	15.06	310000
1994-06-28	15.06	15.06	14.88	15.06	27800
1994-06-29	15.00	15.31	14.75	14.75	174000
1994-06-30	14.69	14.75	14.56	14.69	62200
1994-07-01	14.75	14.75	14.63	14.75	18200
1994-07-05	14.81	14.88	14.75	14.88	28200
1994-07-06	14.88	14.88	14.69	14.75	93600
1994-07-07	14.81	14.81	14.50	14.50	83600
1994-07-08	14.50	14.69	14.44	14.56	86600
1994-07-11	14.56	14.69	14.56	14.69	67400
1994-07-12	14.75	14.81	14.69	14.81	40600
1994-07-13	14.75	15.00	14.75	15.00	102000
1994-07-14	14.94	15.69	14.94	15.50	181400
1994-07-15	15.50	15.88	15.50	15.88	299800
1994-07-18	15.88	15.94	15.75	15.88	90800
1994-07-19	15.88	15.88	15.56	15.63	44400
1994-07-20	15.63	15.63	15.38	15.44	47200
1994-07-21	15.38	15.63	15.38	15.63	81000
1994-07-22	15.56	15.63	15.44	15.50	23400
1994-07-25	15.50	15.50	15.38	15.44	21400
1994-07-26	15.44	15.50	15.06	15.19	127400
1994-07-27	15.19	15.25	15.00	15.00	61800
1994-07-28	15.06	15.19	14.94	15.00	79800
1994-07-29	14.94	15.00	14.88	15.00	71000
1994-08-01	14.94	15.06	14.94	15.00	76000
1994-08-02	15.06	15.06	15.00	15.00	50000
1994-08-03	14.94	15.00	14.88	15.00	76600
1994-08-04	15.06	15.06	14.94	15.06	37800
1994-08-05	15.00	15.19	14.94	15.19	136000
1994-08-08	15.19	15.31	15.19	15.25	29600
1994-08-09	15.19	15.25	15.13	15.25	50600
1994-08-10	15.31	15.50	15.31	15.50	93000
1994-08-11	15.44	15.44	15.19	15.38	30800
1994-08-12	15.44	15.44	15.19	15.25	15600
1994-08-15	15.31	15.38	15.19	15.38	47400
1994-08-16	15.31	15.44	15.31	15.38	75200
1994-08-17	15.44	15.50	15.31	15.38	130800
1994-08-18	15.38	15.44	15.31	15.31	25600
1994-08-19	15.31	15.38	15.31	15.31	39400
1994-08-22	15.38	15.38	15.19	15.31	44000
1994-08-23	15.38	15.50	15.38	15.50	56200
1994-08-24	15.38	15.56	15.38	15.38	57400
1994-08-25	15.31	15.44	15.25	15.25	65800
1994-08-26	15.31	15.63	15.31	15.63	49600
1994-08-29	15.63	15.69	15.38	15.38	50200
1994-08-30	15.38	15.56	15.38	15.56	65800
1994-08-31	15.44	15.81	15.44	15.56	48200
1994-09-01	15.56	15.56	15.31	15.31	109200
1994-09-02	15.31	15.38	15.31	15.31	72600
1994-09-06	15.25	15.31	15.13	15.31	41600
1994-09-07	15.19	15.25	15.13	15.25	49800
1994-09-08	15.25	15.31	15.19	15.25	101400
1994-09-09	15.25	15.25	15.13	15.19	265200
1994-09-12	15.19	15.25	15.06	15.19	16400
1994-09-13	15.13	15.19	15.06	15.13	41600
1994-09-14	15.19	15.31	15.19	15.31	33800
1994-09-15	15.38	15.69	15.31	15.69	53400
1994-09-16	15.69	15.69	15.19	15.25	146000
1994-09-19	15.25	15.38	15.19	15.31	68600
1994-09-20	15.25	15.38	15.19	15.31	42800
1994-09-21	15.31	15.38	15.25	15.38	31600
1994-09-22	15.31	15.38	15.25	15.25	26600
1994-09-23	15.25	15.31	15.19	15.19	50200
1994-09-26	14.94	15.00	14.75	14.94	73000
1994-09-27	14.94	15.00	14.94	14.94	53800
1994-09-28	15.00	15.19	15.00	15.19	28800
1994-09-29	15.13	15.25	15.00	15.00	92200
1994-09-30	15.00	15.00	14.94	14.94	36000
1994-10-03	14.88	14.94	14.88	14.88	18000
1994-10-04	14.75	14.94	14.75	14.88	78800
1994-10-05	14.94	15.00	14.63	14.69	83200
1994-10-06	14.69	14.94	14.63	14.81	36200
1994-10-07	14.81	14.94	14.81	14.81	36800
1994-10-10	14.88	15.00	14.88	14.94	22000
1994-10-11	15.00	15.00	14.94	14.94	33400
1994-10-12	14.94	15.00	14.88	14.88	82400
1994-10-13	14.94	15.00	14.88	14.94	45000
1994-10-14	14.94	15.00	14.88	14.88	29200
1994-10-17	14.81	15.00	14.81	14.94	138600
1994-10-18	15.00	15.00	14.88	14.88	33000
1994-10-19	14.88	14.94	14.88	14.88	103400
1994-10-20	15.00	15.00	14.94	15.00	35600
1994-10-21	15.00	15.00	14.88	14.94	28200
1994-10-24	14.94	14.94	14.88	14.88	19600
1994-10-25	14.88	14.94	14.75	14.81	167000
1994-10-26	14.81	14.81	14.56	14.69	64800
1994-10-27	14.63	14.63	14.44	14.63	65200
1994-10-28	14.69	14.94	14.69	14.88	58800
1994-10-31	14.81	14.88	14.56	14.88	199000
1994-11-01	14.81	14.88	14.63	14.63	37000
1994-11-02	14.50	14.56	14.06	14.44	196400
1994-11-03	14.38	14.50	14.31	14.44	103000
1994-11-04	14.38	14.44	14.25	14.38	49400
1994-11-07	14.31	14.56	14.31	14.50	47000
1994-11-08	14.44	14.50	14.38	14.44	84000
1994-11-09	14.44	14.50	14.06	14.06	253400
1994-11-10	14.00	14.06	13.88	13.88	123800
1994-11-11	13.88	13.88	13.69	13.69	43200
1994-11-14	13.69	13.69	13.31	13.44	91200
1994-11-15	13.38	13.44	13.25	13.38	113800
1994-11-16	13.31	13.31	13.00	13.13	97800
1994-11-17	13.06	13.06	12.81	12.81	65000
1994-11-18	12.81	12.88	12.63	12.69	142800
1994-11-21	12.69	12.94	12.69	12.88	134800
1994-11-22	12.88	12.94	12.69	12.81	95400
1994-11-23	12.75	13.00	12.69	13.00	133200
1994-11-25	13.00	13.06	12.94	13.06	47600
1994-11-28	13.06	13.31	13.00	13.06	140200
1994-11-29	13.00	13.13	13.00	13.06	122400
1994-11-30	13.06	13.13	13.00	13.00	136600
1994-12-01	13.00	13.19	13.00	13.13	46800
1994-12-02	13.13	13.25	13.13	13.25	56800
1994-12-05	13.19	13.31	13.19	13.25	57400
1994-12-06	13.13	13.25	13.13	13.25	142600
1994-12-07	13.25	13.25	13.19	13.19	95600
1994-12-08	13.19	13.19	12.94	12.94	101000
1994-12-09	13.00	13.00	12.88	12.88	92200
1994-12-12	12.94	13.00	12.81	12.88	84400
1994-12-13	12.94	13.06	12.88	12.88	61600
1994-12-14	12.88	13.00	12.88	13.00	49200
1994-12-15	12.94	13.06	12.94	13.06	39200
1994-12-16	13.00	13.13	12.88	13.00	145400
1994-12-19	12.94	13.13	12.88	13.06	43800
1994-12-20	13.00	13.06	13.00	13.06	98000
1994-12-21	13.00	13.13	13.00	13.06	44600
1994-12-22	13.13	13.38	13.13	13.38	49400
1994-12-23	12.94	12.94	12.69	12.75	77200
1994-12-27	12.81	12.88	12.75	12.75	87200
1994-12-28	12.81	12.88	12.69	12.75	75000
1994-12-29	12.75	12.88	12.69	12.81	71600
1994-12-30	12.81	12.88	12.75	12.75	117200
1995-01-03	12.75	12.75	12.56	12.63	86000
1995-01-04	12.69	13.00	12.50	12.94	72200
1995-01-05	13.00	13.06	12.88	12.94	55000
1995-01-06	12.88	13.13	12.88	13.06	108200
1995-01-09	13.00	13.13	12.88	12.88	575200
1995-01-10	12.94	13.00	12.81	12.81	97600
1995-01-11	12.88	12.88	12.75	12.75	44800
1995-01-12	12.75	12.81	12.69	12.75	128600
1995-01-13	12.75	12.81	12.69	12.75	151400
1995-01-16	12.75	12.94	12.69	12.69	97800
1995-01-17	12.81	12.94	12.69	12.94	103000
1995-01-18	13.00	13.13	12.94	13.06	74800
1995-01-19	13.13	13.19	13.06	13.19	44400
1995-01-20	13.19	13.19	13.00	13.00	121200
1995-01-23	12.94	13.00	12.88	13.00	165800
1995-01-24	13.00	13.19	12.94	13.13	78600
1995-01-25	13.13	13.31	13.00	13.31	45200
1995-01-26	13.25	13.56	13.25	13.31	71200
1995-01-27	13.31	13.31	13.00	13.25	137000
1995-01-30	13.25	13.25	13.13	13.13	26000
1995-01-31	13.13	13.38	13.13	13.25	86200
1995-02-01	13.31	13.44	13.13	13.13	35000
1995-02-02	13.06	13.19	13.06	13.19	33200
1995-02-03	13.19	13.25	13.06	13.19	40400
1995-02-06	13.25	13.31	13.19	13.31	49600
1995-02-07	13.38	13.56	13.31	13.50	51800
1995-02-08	13.50	13.56	13.38	13.56	53600
1995-02-09	13.56	13.69	13.38	13.56	137400
1995-02-10	13.50	13.56	13.31	13.44	32600
1995-02-13	13.38	13.50	13.31	13.50	95800
1995-02-14	13.50	13.56	13.44	13.50	103600
1995-02-15	13.50	13.56	13.38	13.50	126600
1995-02-16	13.44	13.56	13.38	13.50	61000
1995-02-17	13.44	13.50	13.31	13.50	42000
1995-02-21	13.44	13.63	13.44	13.56	33800
1995-02-22	13.56	13.56	13.50	13.50	39600
1995-02-23	13.56	13.56	13.50	13.56	45000
1995-02-24	13.56	13.69	13.56	13.56	36200
1995-02-27	13.56	13.63	13.50	13.50	36200
1995-02-28	13.50	13.63	13.50	13.63	94400
1995-03-01	13.56	13.63	13.38	13.44	135800
1995-03-02	13.44	13.50	13.44	13.50	49800
1995-03-03	13.50	13.50	13.44	13.44	22000
1995-03-06	13.44	13.50	13.38	13.44	21600
1995-03-07	13.38	13.44	13.25	13.31	34400
1995-03-08	13.31	13.38	13.19	13.31	51200
1995-03-09	13.25	13.44	13.19	13.38	215400
1995-03-10	13.44	13.63	13.44	13.50	27800
1995-03-13	13.50	13.63	13.50	13.56	55400
1995-03-14	13.63	13.63	13.50	13.56	32600
1995-03-15	13.56	13.75	13.56	13.75	73200
1995-03-16	13.69	13.94	13.69	13.94	92400
1995-03-17	13.88	14.00	13.81	14.00	95800
1995-03-20	13.94	14.13	13.94	14.13	169000
1995-03-21	14.13	14.19	14.13	14.19	748400
1995-03-22	14.19	14.19	14.13	14.19	187600
1995-03-23	14.13	14.19	14.13	14.13	75200
1995-03-24	14.06	14.25	14.06	14.25	95200
1995-03-27	14.00	14.13	13.94	14.06	50800
1995-03-28	14.00	14.06	13.94	13.94	86400
1995-03-29	14.00	14.06	13.88	14.00	56000
1995-03-30	14.00	14.06	13.94	14.06	53600
1995-03-31	14.00	14.06	13.94	14.00	64200
1995-04-03	13.94	13.94	13.81	13.88	52600
1995-04-04	13.88	14.25	13.88	14.19	48000
1995-04-05	14.13	14.25	14.06	14.13	92800
1995-04-06	14.06	14.19	14.00	14.19	18000
1995-04-07	14.13	14.38	14.06	14.38	54600
1995-04-10	14.31	14.31	14.13	14.19	41200
1995-04-11	14.19	14.25	14.06	14.13	85000
1995-04-12	14.13	14.13	14.00	14.00	20000
1995-04-13	14.00	14.06	13.94	13.94	35400
1995-04-17	14.00	14.06	13.75	14.06	100200
1995-04-18	14.19	14.31	14.19	14.25	74000
1995-04-19	14.31	14.38	14.31	14.38	67800
1995-04-20	14.31	14.63	14.31	14.63	51000
1995-04-21	14.63	14.69	14.63	14.69	55800
1995-04-24	14.75	14.75	14.38	14.56	54400
1995-04-25	14.56	14.56	14.38	14.50	27200
1995-04-26	14.50	14.69	14.50	14.56	50400
1995-04-27	14.56	14.69	14.56	14.63	31800
1995-04-28	14.38	14.44	14.25	14.44	66400
1995-05-01	14.38	14.56	14.13	14.50	153800
1995-05-02	14.50	14.56	14.50	14.50	90800
1995-05-03	14.50	14.56	14.31	14.31	107000
1995-05-04	14.31	14.31	14.00	14.13	47800
1995-05-05	14.00	14.06	13.88	14.06	78600
1995-05-08	14.00	14.25	14.00	14.13	108000
1995-05-09	14.13	14.31	14.13	14.31	28600
1995-05-10	14.31	14.38	14.19	14.25	47200
1995-05-11	14.19	14.25	14.13	14.19	70200
1995-05-12	14.13	14.50	14.13	14.50	84000
1995-05-15	14.50	14.50	14.44	14.50	161000
1995-05-16	14.44	14.44	14.25	14.44	57200
1995-05-17	14.38	14.44	14.31	14.44	31200
1995-05-18	14.38	14.38	14.19	14.31	33200
1995-05-19	14.25	14.38	14.25	14.38	33000
1995-05-22	14.31	14.31	14.25	14.25	21600
1995-05-23	14.25	14.38	14.25	14.31	55400
1995-05-24	14.38	14.44	14.31	14.31	49400
1995-05-25	14.31	14.44	14.31	14.31	23000
1995-05-26	14.31	14.31	14.25	14.25	26200
1995-05-30	14.31	14.38	14.25	14.31	15400
1995-05-31	14.38	14.44	14.31	14.44	52000
1995-06-01	14.44	14.44	14.31	14.31	46000
1995-06-02	14.31	14.31	14.06	14.06	100200
1995-06-05	14.06	14.31	14.06	14.31	116800
1995-06-06	14.25	14.38	14.25	14.38	68400
1995-06-07	14.31	14.75	14.31	14.75	212800
1995-06-08	14.75	14.75	14.63	14.63	55200
1995-06-09	14.63	14.63	14.50	14.56	70000
1995-06-12	14.50	14.63	14.50	14.56	43400
1995-06-13	14.63	14.63	14.56	14.56	35000
1995-06-14	14.63	14.63	14.50	14.56	60800
1995-06-15	14.63	14.69	14.56	14.69	56600
1995-06-16	14.63	14.75	14.56	14.75	80600
1995-06-19	14.69	14.81	14.63	14.81	91600
1995-06-20	14.81	15.00	14.81	15.00	83600
1995-06-21	15.00	15.13	14.94	15.13	119800
1995-06-22	15.13	15.38	15.13	15.25	73200
1995-06-23	15.19	15.25	15.00	15.06	48200
1995-06-26	15.00	15.13	15.00	15.00	20600
1995-06-27	15.00	15.13	15.00	15.06	33000
1995-06-28	14.75	14.75	14.50	14.50	94400
1995-06-29	14.50	14.50	14.38	14.50	81400
1995-06-30	14.44	14.50	14.25	14.31	134800
1995-07-03	14.25	14.38	14.19	14.31	36800
1995-07-05	14.25	14.31	14.06	14.13	106200
1995-07-06	14.00	14.13	13.94	14.06	122200
1995-07-07	14.06	14.19	13.94	13.94	84600
1995-07-10	13.94	13.94	13.69	13.75	147400
1995-07-11	13.69	13.75	13.38	13.44	210600
1995-07-12	13.44	13.69	13.25	13.69	179200
1995-07-13	13.75	14.00	13.69	13.88	92200
1995-07-14	13.75	13.94	13.69	13.94	83000
1995-07-17	13.88	14.13	13.88	14.06	135000
1995-07-18	14.13	14.25	14.06	14.19	166400
1995-07-19	14.13	14.13	13.94	14.06	117200
1995-07-20	14.06	14.06	13.94	13.94	45800
1995-07-21	13.94	14.00	13.88	14.00	72200
1995-07-24	13.94	14.00	13.88	13.94	22400
1995-07-25	13.88	14.00	13.88	13.88	58400
1995-07-26	14.00	14.00	13.88	13.88	106400
1995-07-27	13.94	14.06	13.94	13.94	97600
1995-07-28	13.94	14.00	13.81	14.00	38800
1995-07-31	13.94	14.00	13.88	14.00	55800
1995-08-01	14.06	14.06	13.81	13.81	43400
1995-08-02	13.88	13.94	13.81	13.88	27200
1995-08-03	13.81	13.94	13.81	13.94	32400
1995-08-04	13.94	13.94	13.88	13.94	27400
1995-08-07	13.88	13.94	13.81	13.81	44400
1995-08-08	13.75	13.88	13.75	13.75	42200
1995-08-09	13.69	13.81	13.63	13.75	45000
1995-08-10	13.75	13.88	13.75	13.81	48200
1995-08-11	13.88	13.94	13.69	13.69	41600
1995-08-14	13.69	13.81	13.69	13.75	50400
1995-08-15	13.63	13.81	13.63	13.69	80200
1995-08-16	13.69	13.81	13.69	13.69	26800
1995-08-17	13.69	13.88	13.63	13.88	110000
1995-08-18	13.94	13.94	13.81	13.88	63800
1995-08-21	13.94	14.06	13.94	14.06	34800
1995-08-22	14.00	14.00	13.88	13.88	22000
1995-08-23	13.88	14.00	13.88	14.00	23800
1995-08-24	14.06	14.06	13.88	13.94	146200
1995-08-25	13.94	14.00	13.94	13.94	28200
1995-08-28	14.00	14.06	13.94	14.06	24600
1995-08-29	14.00	14.06	13.88	14.00	34200
1995-08-30	14.00	14.06	13.81	13.94	310000
1995-08-31	13.94	14.06	13.88	14.06	273400
1995-09-01	14.00	14.25	13.94	14.19	78000
1995-09-05	14.25	14.31	14.19	14.25	49400
1995-09-06	14.25	14.44	14.25	14.44	66400
1995-09-07	14.38	14.44	14.31	14.44	117800
1995-09-08	14.38	14.50	14.31	14.50	60200
1995-09-11	14.44	14.50	14.44	14.44	59800
1995-09-12	14.44	14.50	14.25	14.25	949800
1995-09-13	14.25	14.31	14.19	14.31	216000
1995-09-14	14.31	14.44	14.25	14.44	155000
1995-09-15	14.44	14.44	14.25	14.25	199600
1995-09-18	14.31	14.50	14.25	14.50	201800
1995-09-19	14.50	14.56	14.44	14.50	109600
1995-09-20	14.44	14.50	14.44	14.50	46200
1995-09-21	14.50	14.75	14.50	14.63	226600
1995-09-22	14.63	14.69	14.50	14.50	65000
1995-09-25	14.56	14.63	14.38	14.56	46600
1995-09-26	14.63	14.81	14.56	14.75	152800
1995-09-27	14.56	14.63	14.31	14.31	54800
1995-09-28	14.44	14.63	14.38	14.38	53000
1995-09-29	14.31	14.50	14.31	14.38	68000
1995-10-02	14.44	14.50	14.31	14.31	79400
1995-10-03	14.38	14.38	14.31	14.31	52600
1995-10-04	14.31	14.31	14.25	14.25	70800
1995-10-05	14.31	14.38	14.25	14.31	96600
1995-10-06	14.38	14.38	14.19	14.31	47200
1995-10-09	14.31	14.38	14.31	14.38	149000
1995-10-10	14.38	14.75	14.25	14.69	164000
1995-10-11	14.69	15.00	14.69	15.00	84000
1995-10-12	15.00	15.06	14.88	14.88	125200
1995-10-13	14.94	14.94	14.88	14.88	61400
1995-10-16	14.88	15.00	14.88	15.00	110000
1995-10-17	15.13	15.50	15.13	15.44	273800
1995-10-18	15.50	15.56	15.31	15.31	123600
1995-10-19	15.31	15.38	15.31	15.31	52600
1995-10-20	15.38	15.44	15.31	15.38	63000
1995-10-23	15.38	15.50	15.38	15.38	50800
1995-10-24	15.38	15.38	15.19	15.19	40800
1995-10-25	15.25	15.25	14.94	15.00	114600
1995-10-26	14.94	15.00	14.94	15.00	94200
1995-10-27	15.00	15.00	14.94	14.94	52000
1995-10-30	14.94	15.06	14.94	15.00	44800
1995-10-31	14.94	15.00	14.88	14.88	52600
1995-11-01	14.94	14.94	14.88	14.88	60400
1995-11-02	14.88	15.00	14.88	14.94	107000
1995-11-03	14.88	15.00	14.88	15.00	52800
1995-11-06	15.00	15.00	14.88	14.94	65000
1995-11-07	14.94	15.00	14.94	15.00	21800
1995-11-08	15.00	15.25	14.94	15.25	80400
1995-11-09	15.31	15.63	15.25	15.50	137800
1995-11-10	15.50	15.63	15.31	15.63	99600
1995-11-13	15.50	15.75	15.44	15.56	138800
1995-11-14	15.56	15.63	15.50	15.63	102600
1995-11-15	15.56	16.00	15.56	16.00	136400
1995-11-16	16.00	16.19	15.88	16.06	93200
1995-11-17	16.06	16.13	15.88	16.13	66600
1995-11-20	16.13	16.13	15.88	16.00	33200
1995-11-21	15.88	15.94	15.81	15.81	71600
1995-11-22	15.81	16.06	15.81	15.94	30400
1995-11-24	15.81	16.00	15.81	16.00	44400
1995-11-27	16.00	16.06	15.81	15.81	33000
1995-11-28	15.81	16.00	15.81	15.94	52000
1995-11-29	15.81	16.06	15.75	16.00	53400
1995-11-30	16.06	16.06	15.88	16.06	60600
1995-12-01	16.06	16.13	15.94	16.06	39000
1995-12-04	15.94	16.19	15.94	16.13	57400
1995-12-05	16.13	16.19	16.06	16.13	60000
1995-12-06	16.00	16.06	15.94	16.00	61800
1995-12-07	15.94	16.13	15.88	15.94	43400
1995-12-08	15.88	16.06	15.88	15.88	69000
1995-12-11	15.88	16.44	15.88	16.44	102600
1995-12-12	16.38	16.44	16.13	16.13	58000
1995-12-13	16.19	16.56	16.19	16.56	92200
1995-12-14	16.44	16.63	16.38	16.38	130800
1995-12-15	16.19	16.38	16.19	16.31	83600
1995-12-18	16.44	16.44	16.13	16.19	80200
1995-12-19	16.06	16.63	16.06	16.56	78600
1995-12-20	16.69	16.94	16.69	16.81	110200
1995-12-21	16.75	16.75	16.56	16.63	54200
1995-12-22	16.63	16.75	16.63	16.75	54600
1995-12-26	16.69	16.69	16.50	16.56	35400
1995-12-27	16.44	16.81	16.38	16.81	62400
1995-12-28	16.81	16.94	16.69	16.69	84000
1995-12-29	16.69	16.81	16.56	16.81	62000
1996-01-02	16.81	16.81	16.50	16.75	100200
1996-01-03	16.75	16.88	16.69	16.88	58800
1996-01-04	16.81	16.94	16.69	16.69	97400
1996-01-05	16.69	16.75	16.44	16.50	63600
1996-01-08	16.38	16.63	16.31	16.63	81400
1996-01-09	16.50	16.50	16.38	16.50	219800
1996-01-10	16.38	16.56	16.31	16.50	153200
1996-01-11	16.63	16.81	16.56	16.63	154800
1996-01-12	16.63	16.69	16.56	16.63	103600
1996-01-15	16.63	16.69	16.56	16.56	74800
1996-01-16	16.63	16.63	16.44	16.44	74000
1996-01-17	16.44	16.50	16.13	16.25	138800
1996-01-18	16.31	16.50	16.25	16.50	103200
1996-01-19	16.56	16.69	16.56	16.69	85600
1996-01-22	16.63	16.63	16.44	16.44	42800
1996-01-23	16.44	16.50	16.25	16.25	91600
1996-01-24	16.25	16.44	16.19	16.31	92200
1996-01-25	16.25	16.25	15.94	16.00	69800
1996-01-26	16.00	16.44	15.94	16.38	43200
1996-01-29	16.44	16.69	16.38	16.63	136200
1996-01-30	16.63	16.81	16.50	16.69	175600
1996-01-31	16.75	16.75	16.63	16.75	73600
1996-02-01	16.81	16.88	16.75	16.75	62800
1996-02-02	16.81	16.88	16.75	16.81	89200
1996-02-05	16.88	17.00	16.81	17.00	59200
1996-02-06	16.94	17.00	16.88	16.88	101400
1996-02-07	16.94	16.94	16.81	16.81	49400
1996-02-08	16.81	16.94	16.75	16.94	64800
1996-02-09	16.88	17.00	16.81	16.81	111800
1996-02-12	16.81	17.00	16.81	17.00	91200
1996-02-13	16.88	17.00	16.81	17.00	71400
1996-02-14	16.94	17.06	16.94	16.94	91400
1996-02-15	17.00	17.13	17.00	17.06	64800
1996-02-16	17.13	17.13	16.88	16.88	49800
1996-02-20	16.81	16.88	16.75	16.81	59200
1996-02-21	16.81	16.81	16.50	16.50	88000
1996-02-22	16.50	16.50	16.13	16.38	75600
1996-02-23	16.31	16.31	15.94	16.13	98400
1996-02-26	16.06	16.31	16.00	16.31	105000
1996-02-27	16.25	16.44	16.06	16.13	66800
1996-02-28	16.06	16.44	16.00	16.38	92600
1996-02-29	16.38	16.44	16.06	16.06	84600
1996-03-01	16.06	16.13	15.69	15.75	80000
1996-03-04	15.81	16.13	15.81	16.00	60200
1996-03-05	16.00	16.19	16.00	16.06	48400
1996-03-06	16.00	16.25	16.00	16.25	41600
1996-03-07	16.19	16.50	16.19	16.50	119000
1996-03-08	16.38	16.56	16.25	16.44	433200
1996-03-11	16.31	16.81	16.31	16.63	180000
1996-03-12	16.63	16.75	16.56	16.69	103600
1996-03-13	16.56	16.81	16.56	16.81	110400
1996-03-14	16.81	16.88	16.69	16.81	100200
1996-03-15	16.81	16.88	16.69	16.88	135400
1996-03-18	16.81	16.88	16.75	16.81	66400
1996-03-19	16.81	16.81	16.69	16.81	52000
1996-03-20	16.94	17.06	16.81	16.81	90000
1996-03-21	16.88	16.94	16.81	16.88	37400
1996-03-22	16.88	17.00	16.75	16.94	57200
1996-03-25	16.88	17.00	16.88	16.88	119200
1996-03-26	16.88	17.00	16.81	16.88	136800
1996-03-27	17.38	17.44	17.06	17.31	376400
1996-03-28	17.25	17.38	17.00	17.38	152800
1996-03-29	17.38	17.38	17.06	17.31	85000
1996-04-01	17.44	17.44	17.25	17.38	119400
1996-04-02	17.31	17.44	17.31	17.38	70000
1996-04-03	17.31	17.50	17.25	17.38	260000
1996-04-04	17.38	17.50	17.25	17.31	90600
1996-04-08	17.06	17.13	16.88	17.06	105600
1996-04-09	17.13	17.44	17.06	17.31	79400
1996-04-10	17.25	17.44	17.13	17.31	65600
1996-04-11	17.38	17.44	17.13	17.31	76600
1996-04-12	17.25	17.44	17.13	17.31	50000
1996-04-15	17.44	17.56	17.38	17.50	62200
1996-04-16	17.63	17.69	17.50	17.69	90400
1996-04-17	17.63	18.06	17.63	18.06	98400
1996-04-18	18.06	18.19	17.88	17.94	145800
1996-04-19	17.88	17.88	17.56	17.63	40200
1996-04-22	17.56	17.69	17.50	17.50	40400
1996-04-23	17.56	17.81	17.50	17.69	104600
1996-04-24	17.63	17.69	17.56	17.63	56400
1996-04-25	17.50	17.81	17.50	17.81	77000
1996-04-26	17.75	17.81	17.63	17.75	96200
1996-04-29	17.75	17.75	17.56	17.56	102400
1996-04-30	17.50	17.63	17.50	17.56	57600
1996-05-01	17.63	17.75	17.56	17.69	54200
1996-05-02	17.69	17.69	17.50	17.50	70000
1996-05-03	17.44	17.56	17.31	17.31	54400
1996-05-06	17.25	17.50	17.25	17.38	51800
1996-05-07	17.38	17.44	17.25	17.25	80800
1996-05-08	17.19	17.19	16.88	17.00	181800
1996-05-09	17.00	17.31	17.00	17.31	239400
1996-05-10	17.44	17.63	17.31	17.31	123400
1996-05-13	17.38	17.81	17.38	17.75	257400
1996-05-14	17.63	17.88	17.63	17.88	75800
1996-05-15	17.81	17.81	17.50	17.50	63000
1996-05-16	17.50	17.50	17.19	17.19	72000
1996-05-17	17.19	17.50	17.19	17.50	37000
1996-05-20	17.50	17.69	17.50	17.69	47000
1996-05-21	17.63	17.69	17.38	17.50	129600
1996-05-22	17.44	17.63	17.44	17.50	67200
1996-05-23	17.56	17.75	17.50	17.69	44800
1996-05-24	17.69	17.75	17.63	17.69	39200
1996-05-28	17.69	17.75	17.63	17.63	101800
1996-05-29	17.56	17.69	17.56	17.63	50800
1996-05-30	17.56	17.56	17.44	17.56	39600
1996-05-31	17.56	17.56	17.19	17.19	78200
1996-06-03	17.31	17.38	17.25	17.38	25400
1996-06-04	17.31	17.31	17.19	17.25	45800
1996-06-05	17.19	17.25	17.13	17.19	34600
1996-06-06	17.25	17.38	17.19	17.31	52200
1996-06-07	17.19	17.44	17.19	17.38	41800
1996-06-10	17.38	17.50	17.38	17.50	42400
1996-06-11	17.44	17.50	17.38	17.44	55000
1996-06-12	17.44	17.56	17.13	17.13	429400
1996-06-13	17.13	17.13	16.94	16.94	52600
1996-06-14	16.94	17.31	16.94	17.25	72400
1996-06-17	17.25	17.44	17.25	17.44	36800
1996-06-18	17.44	17.44	17.31	17.38	43000
1996-06-19	17.44	17.94	17.38	17.81	385400
1996-06-20	17.88	17.94	17.88	17.94	64800
1996-06-21	17.88	17.94	17.81	17.88	111800
1996-06-24	17.75	17.94	17.75	17.94	58000
1996-06-25	17.88	17.94	17.81	17.88	91600
1996-06-26	17.56	17.88	17.56	17.56	92000
1996-06-27	17.56	18.13	17.56	18.06	193000
1996-06-28	18.06	18.13	18.00	18.00	268200
1996-07-01	18.00	18.00	17.81	17.94	72400
1996-07-02	18.00	18.06	17.88	17.94	62600
1996-07-03	18.00	18.00	17.75	17.81	232200
1996-07-05	17.69	17.75	17.63	17.69	41600
1996-07-08	17.63	17.69	17.50	17.56	304000
1996-07-09	17.56	17.69	17.56	17.56	232600
1996-07-10	17.50	17.56	17.44	17.56	139600
1996-07-11	17.56	17.56	17.38	17.38	73800
1996-07-12	17.38	17.44	17.25	17.44	50800
1996-07-15	17.56	17.63	17.25	17.38	210400
1996-07-16	17.44	17.44	16.75	17.06	151600
1996-07-17	17.00	17.38	17.00	17.19	248600
1996-07-18	17.13	17.31	17.13	17.31	23600
1996-07-19	17.25	17.31	17.13	17.19	38600
1996-07-22	17.13	17.13	17.00	17.06	84000
1996-07-23	17.06	17.25	17.00	17.00	93600
1996-07-24	16.94	17.44	16.69	16.69	59200
1996-07-25	16.81	17.06	16.81	17.06	80800
1996-07-26	17.00	17.13	16.88	17.00	179400
1996-07-29	16.88	17.06	16.88	16.94	112800
1996-07-30	16.88	16.94	16.75	16.81	51600
1996-07-31	16.81	17.00	16.81	16.88	55600
1996-08-01	16.81	17.13	16.81	17.06	130200
1996-08-02	17.13	17.38	17.13	17.31	114000
1996-08-05	17.31	17.38	17.31	17.38	41800
1996-08-06	17.38	17.44	17.31	17.44	144200
1996-08-07	17.44	17.63	17.38	17.50	298600
1996-08-08	17.56	17.69	17.50	17.63	128200
1996-08-09	17.56	17.63	17.50	17.50	31000
1996-08-12	17.50	17.88	17.50	17.88	315600
1996-08-13	17.88	17.88	17.69	17.75	119400
1996-08-14	17.75	18.00	17.75	18.00	227400
1996-08-15	17.94	18.00	17.88	18.00	58200
1996-08-16	17.94	18.00	17.88	18.00	126600
1996-08-19	18.00	18.25	17.94	18.25	241600
1996-08-20	18.25	18.31	18.13	18.25	182400
1996-08-21	18.25	18.38	18.19	18.38	61800
1996-08-22	18.38	18.56	18.19	18.50	113000
1996-08-23	18.50	18.63	18.50	18.56	61000
1996-08-26	18.56	18.63	18.56	18.63	168200
1996-08-27	18.56	18.63	18.38	18.44	120200
1996-08-28	18.38	18.44	18.19	18.25	77000
1996-08-29	18.19	18.50	18.19	18.31	79600
1996-08-30	18.25	18.63	18.25	18.50	119400
1996-09-03	18.38	18.81	18.38	18.81	140400
1996-09-04	19.00	19.00	18.50	18.50	149800
1996-09-05	18.38	18.50	18.13	18.44	132600
1996-09-06	18.38	18.63	18.25	18.50	77800
1996-09-09	18.44	18.56	18.38	18.44	76000
1996-09-10	18.50	18.56	18.38	18.44	122600
1996-09-11	18.44	18.44	18.25	18.38	183400
1996-09-12	18.38	18.38	18.25	18.38	64200
1996-09-13	18.38	18.63	18.31	18.63	703000
1996-09-16	18.56	18.63	18.38	18.50	57400
1996-09-17	18.44	18.56	18.38	18.50	106800
1996-09-18	18.50	18.63	18.44	18.63	54400
1996-09-19	18.56	18.56	18.44	18.56	40000
1996-09-20	18.50	18.81	18.44	18.81	131200
1996-09-23	18.69	18.75	18.56	18.69	127600
1996-09-24	18.69	18.75	18.63	18.69	95200
1996-09-25	18.69	18.75	18.63	18.69	11600
1996-09-26	18.44	18.44	18.38	18.38	35800
1996-09-27	18.38	18.44	18.31	18.38	41200
1996-09-30	18.31	18.44	18.31	18.38	74400
1996-10-01	18.38	18.50	18.31	18.38	63800
1996-10-02	18.38	18.69	18.38	18.69	88600
1996-10-03	18.63	18.69	18.56	18.63	66000
1996-10-04	18.63	18.69	18.63	18.69	35800
1996-10-07	18.75	18.88	18.63	18.88	73800
1996-10-08	18.88	18.88	18.69	18.69	34800
1996-10-09	18.69	18.69	18.44	18.50	74200
1996-10-10	18.44	18.50	18.31	18.44	48200
1996-10-11	18.31	18.44	18.31	18.44	72000
1996-10-14	18.50	18.56	18.44	18.56	24000
1996-10-15	18.44	18.63	18.38	18.63	81800
1996-10-16	18.81	18.81	18.63	18.69	41200
1996-10-17	18.69	18.94	18.63	18.88	58400
1996-10-18	18.88	18.94	18.88	18.88	40400
1996-10-21	18.88	19.13	18.81	19.06	106800
1996-10-22	19.00	19.19	19.00	19.06	50400
1996-10-23	18.94	19.00	18.63	18.69	118400
1996-10-24	18.69	18.81	18.50	18.75	50600
1996-10-25	18.69	18.75	18.63	18.63	23800
1996-10-28	18.81	18.88	18.44	18.50	86200
1996-10-29	18.44	18.56	18.31	18.50	303400
1996-10-30	18.50	18.56	18.38	18.56	93600
1996-10-31	18.44	18.69	18.44	18.63	211200
1996-11-01	18.63	18.75	18.63	18.69	79200
1996-11-04	18.69	18.81	18.63	18.81	35000
1996-11-05	18.75	18.88	18.69	18.88	50800
1996-11-06	18.81	19.19	18.81	19.13	124400
1996-11-07	19.19	19.69	19.13	19.50	204200
1996-11-08	19.63	19.75	19.44	19.75	153800
1996-11-11	19.75	19.94	19.69	19.94	113400
1996-11-12	19.94	20.44	19.94	20.00	161600
1996-11-13	20.56	21.25	20.56	21.00	442800
1996-11-14	21.13	21.25	20.88	21.00	251200
1996-11-15	21.00	21.44	21.00	21.38	131800
1996-11-18	21.31	21.44	21.13	21.13	118800
1996-11-19	21.19	21.88	21.19	21.88	113200
1996-11-20	21.75	21.75	21.06	21.31	150800
1996-11-21	21.50	21.63	21.13	21.13	187000
1996-11-22	21.13	21.25	21.00	21.19	230000
1996-11-25	21.31	22.06	21.31	21.69	235400
1996-11-26	21.81	21.88	21.31	21.50	162000
1996-11-27	21.63	21.63	21.25	21.38	123800
1996-11-29	21.25	21.38	21.19	21.31	44800
1996-12-02	21.38	21.38	20.75	20.81	245000
1996-12-03	21.00	21.44	20.81	21.44	256400
1996-12-04	21.50	21.50	21.00	21.25	157200
1996-12-05	21.25	21.50	21.25	21.25	95600
1996-12-06	20.75	21.13	20.63	21.00	100600
1996-12-09	21.06	21.25	20.81	21.00	75000
1996-12-10	20.88	20.94	20.75	20.94	105600
1996-12-11	20.81	20.81	20.25	20.31	214200
1996-12-12	20.38	20.75	20.19	20.19	77800
1996-12-13	20.19	20.69	20.19	20.69	116800
1996-12-16	20.56	20.81	20.38	20.38	100800
1996-12-17	20.44	20.69	20.38	20.50	55000
1996-12-18	20.56	20.69	20.50	20.56	51000
1996-12-19	20.44	21.00	20.44	21.00	71200
1996-12-20	20.88	21.25	20.75	21.19	77800
1996-12-23	21.13	21.50	20.81	20.94	59600
1996-12-24	20.81	21.06	20.81	21.00	28000
1996-12-26	21.00	21.00	20.81	20.94	58600
1996-12-27	20.56	20.81	20.56	20.75	79400
1996-12-30	20.69	20.81	20.63	20.81	45000
1996-12-31	20.81	20.81	20.25	20.63	53400
1997-01-02	20.50	20.50	19.69	20.00	90200
1997-01-03	20.13	20.31	19.88	20.25	152200
1997-01-06	20.19	20.69	20.19	20.69	182400
1997-01-07	20.69	20.81	20.63	20.75	134600
1997-01-08	20.88	21.13	20.88	21.00	117400
1997-01-09	21.00	21.44	21.00	21.44	86400
1997-01-10	21.31	21.56	21.19	21.50	100400
1997-01-13	21.50	21.63	21.31	21.63	102000
1997-01-14	21.63	21.94	21.63	21.88	54600
1997-01-15	22.06	22.06	21.50	21.63	90600
1997-01-16	21.75	21.88	21.44	21.81	92400
1997-01-17	21.75	21.75	21.44	21.56	57600
1997-01-20	21.50	21.56	21.38	21.44	34600
1997-01-21	21.38	21.50	21.31	21.38	84000
1997-01-22	21.31	21.44	21.00	21.06	93400
1997-01-23	21.13	21.56	21.13	21.13	104400
1997-01-24	21.13	21.19	20.81	20.94	69400
1997-01-27	20.88	20.88	20.50	20.50	46000
1997-01-28	20.50	20.69	20.13	20.25	117600
1997-01-29	20.31	20.31	19.88	19.88	261600
1997-01-30	20.00	21.13	20.00	21.06	221800
1997-01-31	21.13	21.75	21.13	21.13	179200
1997-02-03	21.13	21.13	20.81	21.13	152000
1997-02-04	21.06	21.13	20.69	20.75	109800
1997-02-05	20.81	21.38	20.81	20.88	60600
1997-02-06	20.81	20.88	20.63	20.75	53400
1997-02-07	20.69	21.06	20.69	20.94	92800
1997-02-10	21.13	21.19	20.69	20.69	130600
1997-02-11	20.81	21.19	20.63	20.69	140400
1997-02-12	20.69	21.00	20.63	20.88	150600
1997-02-13	21.00	21.19	20.88	21.06	64400
1997-02-14	21.06	21.44	20.94	21.31	96000
1997-02-18	21.44	21.44	21.19	21.38	222600
1997-02-19	21.38	22.00	21.38	22.00	139800
1997-02-20	21.88	22.13	21.44	21.56	261200
1997-02-21	21.69	21.81	21.56	21.81	89600
1997-02-24	21.69	21.88	21.50	21.81	111600
1997-02-25	21.75	21.88	21.25	21.69	171000
1997-02-26	21.69	21.88	21.19	21.44	88600
1997-02-27	21.38	21.56	21.25	21.56	69800
1997-02-28	21.50	21.63	21.38	21.50	56000
1997-03-03	21.50	21.75	21.44	21.56	228800
1997-03-04	21.56	21.69	21.50	21.69	121400
1997-03-05	21.69	21.75	21.56	21.69	105600
1997-03-06	21.69	21.75	21.25	21.50	203400
1997-03-07	21.38	21.88	21.38	21.81	109400
1997-03-10	21.69	21.94	21.69	21.94	80800
1997-03-11	22.00	22.13	21.94	22.00	75200
1997-03-12	22.06	22.06	21.75	21.81	132600
1997-03-13	21.81	21.81	21.56	21.75	52200
1997-03-14	21.69	21.94	21.63	21.88	162600
1997-03-17	21.69	21.94	21.63	21.88	61200
1997-03-18	21.88	22.25	21.75	22.19	124000
1997-03-19	22.25	22.44	22.00	22.38	81400
1997-03-20	22.25	22.25	22.06	22.13	57000
1997-03-21	22.25	22.25	21.75	21.75	96600
1997-03-24	21.75	22.19	21.75	22.13	193000
1997-03-25	22.13	22.25	22.06	22.19	52400
1997-03-26	21.94	22.19	21.88	22.13	131800
1997-03-27	22.06	22.13	21.63	21.69	122000
1997-03-31	21.69	21.69	21.38	21.38	150000
1997-04-01	21.19	21.31	21.13	21.25	72200
1997-04-02	21.25	21.50	21.19	21.38	81200
1997-04-03	21.25	21.25	20.75	20.81	116400
1997-04-04	20.75	21.00	20.63	20.88	121400
1997-04-07	20.88	21.06	20.88	21.06	123400
1997-04-08	21.00	21.19	21.00	21.13	30800
1997-04-09	21.06	21.25	20.94	21.13	41800
1997-04-10	21.06	21.13	20.75	21.06	72000
1997-04-11	21.06	21.06	20.81	20.88	40800
1997-04-14	20.81	20.94	20.69	20.88	68400
1997-04-15	20.63	21.31	20.63	21.19	127800
1997-04-16	21.31	21.50	21.19	21.38	98200
1997-04-17	21.25	21.31	20.75	20.94	69800
1997-04-18	21.00	21.13	20.81	20.94	54000
1997-04-21	20.88	20.88	20.56	20.69	124800
1997-04-22	20.69	20.88	20.63	20.81	90200
1997-04-23	20.75	20.81	20.69	20.81	25800
1997-04-24	20.69	20.88	20.63	20.88	146600
1997-04-25	20.81	20.81	20.31	20.56	92000
1997-04-28	20.56	20.81	20.56	20.75	71600
1997-04-29	20.75	20.94	20.69	20.88	101600
1997-04-30	20.81	20.94	20.75	20.81	60800
1997-05-01	20.81	20.94	20.63	20.94	55200
1997-05-02	20.88	21.19	20.81	21.06	119600
1997-05-05	21.00	21.38	20.88	21.38	172800
1997-05-06	21.31	21.50	21.31	21.44	65400
1997-05-07	21.50	21.50	21.00	21.25	226800
1997-05-08	21.13	21.31	21.06	21.19	34400
1997-05-09	21.13	21.50	21.13	21.38	90600
1997-05-12	21.31	21.44	21.25	21.38	52600
1997-05-13	21.25	21.44	21.13	21.44	192600
1997-05-14	21.38	21.44	21.00	21.19	78800
1997-05-15	21.19	21.25	21.00	21.13	66600
1997-05-16	21.00	21.06	20.88	21.06	53800
1997-05-19	21.00	21.06	20.69	20.81	157400
1997-05-20	20.69	20.75	20.56	20.75	136600
1997-05-21	20.75	20.75	20.63	20.75	93600
1997-05-22	20.69	20.94	20.63	20.75	94600
1997-05-23	20.88	21.00	20.88	21.00	47600
1997-05-27	21.00	21.00	20.81	20.88	68800
1997-05-28	20.81	20.88	20.81	20.81	110800
1997-05-29	20.75	20.75	20.63	20.75	21000
1997-05-30	20.63	20.75	20.38	20.69	301400
1997-06-02	20.75	20.75	20.50	20.50	597600
1997-06-03	20.69	21.38	20.56	21.25	183200
1997-06-04	21.25	21.44	20.94	21.00	166200
1997-06-05	20.88	21.25	20.88	21.00	63800
1997-06-06	20.88	21.25	20.81	21.06	83600
1997-06-09	21.13	21.38	21.06	21.31	315000
1997-06-10	21.31	21.56	21.31	21.56	216400
1997-06-11	21.50	21.81	21.50	21.75	130800
1997-06-12	21.88	22.06	21.69	21.88	161600
1997-06-13	21.75	21.88	21.50	21.88	162600
1997-06-16	21.88	21.88	21.63	21.75	153600
1997-06-17	21.50	21.81	21.50	21.81	77600
1997-06-18	21.88	21.94	21.56	21.63	66200
1997-06-19	21.69	21.75	21.50	21.56	47200
1997-06-20	21.50	21.75	21.44	21.75	54600
1997-06-23	21.75	21.88	21.44	21.56	150600
1997-06-24	21.50	21.56	21.38	21.50	201000
1997-06-25	21.44	21.44	21.19	21.31	73000
1997-06-26	21.13	21.19	21.03	21.03	362600
1997-06-27	21.09	21.31	21.09	21.13	70000
1997-06-30	21.06	21.06	20.91	20.97	99600
1997-07-01	21.00	21.31	20.94	21.25	148600
1997-07-02	21.38	21.69	21.38	21.63	114200
1997-07-03	21.63	21.75	21.63	21.69	53600
1997-07-07	21.69	21.69	21.13	21.31	85000
1997-07-08	21.25	21.38	21.19	21.31	139000
1997-07-09	21.31	21.31	20.94	20.97	137400
1997-07-10	20.94	21.19	20.81	21.06	210200
1997-07-11	21.13	21.19	20.97	21.03	102400
1997-07-14	21.00	21.06	20.88	20.91	193600
1997-07-15	21.00	21.13	20.88	21.13	130000
1997-07-16	21.31	21.38	21.19	21.22	136200
1997-07-17	21.22	21.41	20.94	21.00	138800
1997-07-18	21.13	21.13	20.91	21.00	93000
1997-07-21	21.00	21.00	20.50	20.66	150400
1997-07-22	20.59	20.88	20.56	20.63	67000
1997-07-23	20.63	20.84	20.53	20.59	112600
1997-07-24	20.53	20.59	20.06	20.22	124600
1997-07-25	20.25	20.88	20.19	20.81	246800
1997-07-28	20.78	21.13	20.63	21.09	313800
1997-07-29	21.09	21.19	20.97	21.03	213800
1997-07-30	21.09	21.44	21.06	21.41	201600
1997-07-31	21.50	21.63	21.19	21.25	169400
1997-08-01	21.25	21.28	20.78	20.97	248000
1997-08-04	20.84	21.00	20.84	20.97	87400
1997-08-05	21.00	21.25	20.88	21.22	166600
1997-08-06	21.28	21.38	21.13	21.16	59000
1997-08-07	21.13	21.31	20.94	20.94	51800
1997-08-08	20.91	20.97	20.75	20.81	123200
1997-08-11	20.88	21.28	20.81	21.19	92000
1997-08-12	21.16	21.41	20.91	20.97	96200
1997-08-13	21.06	21.25	20.72	20.75	62000
1997-08-14	20.94	21.44	20.84	21.38	161400
1997-08-15	21.41	21.47	21.28	21.41	182600
1997-08-18	21.50	22.09	21.50	22.03	354000
1997-08-19	22.03	22.09	21.91	21.94	359400
1997-08-20	21.88	22.09	21.88	22.03	109600
1997-08-21	22.00	22.06	21.88	21.97	273400
1997-08-22	22.00	22.00	21.72	22.00	121800
1997-08-25	22.00	22.00	21.88	21.94	69000
1997-08-26	21.94	22.19	21.91	22.09	190800
1997-08-27	22.06	22.22	21.97	22.19	47800
1997-08-28	22.19	22.25	21.97	22.09	132800
1997-08-29	22.06	22.31	21.97	22.22	322000
1997-09-02	22.16	22.41	22.09	22.38	69800
1997-09-03	22.34	22.72	22.34	22.50	114400
1997-09-04	22.38	22.53	22.34	22.38	49000
1997-09-05	22.44	22.56	22.44	22.47	63600
1997-09-08	22.41	22.41	22.13	22.34	76400
1997-09-09	22.28	22.56	22.25	22.44	52000
1997-09-10	22.41	22.41	22.13	22.28	75600
1997-09-11	22.22	22.28	21.88	22.19	82600
1997-09-12	22.25	22.47	22.03	22.47	43800
1997-09-15	22.44	22.59	22.44	22.50	48400
1997-09-16	22.50	22.56	22.38	22.44	48800
1997-09-17	22.44	22.59	22.00	22.09	134000
1997-09-18	22.19	22.41	22.16	22.41	137800
1997-09-19	22.50	22.50	22.13	22.34	114600
1997-09-22	22.38	22.44	22.22	22.38	44800
1997-09-23	22.31	22.38	22.06	22.25	65600
1997-09-24	22.25	22.69	22.25	22.53	93200
1997-09-25	22.53	22.66	22.34	22.41	65000
1997-09-26	22.06	22.31	22.06	22.25	94600
1997-09-29	22.38	22.50	22.28	22.50	64600
1997-09-30	22.47	22.53	22.00	22.00	240000
1997-10-01	22.13	22.56	22.13	22.53	73000
1997-10-02	22.59	22.91	22.50	22.91	86600
1997-10-03	22.91	23.13	22.88	23.09	99400
1997-10-06	23.09	23.25	23.09	23.22	70000
1997-10-07	23.22	23.28	23.00	23.06	164400
1997-10-08	22.94	22.97	22.41	22.50	108800
1997-10-09	22.50	22.50	22.19	22.25	93600
1997-10-10	22.22	22.34	22.13	22.25	76200
1997-10-13	22.31	22.56	22.31	22.44	51600
1997-10-14	22.53	22.88	22.50	22.72	73000
1997-10-15	22.69	23.19	22.59	23.16	207200
1997-10-16	23.41	23.66	23.31	23.34	193000
1997-10-17	23.28	23.31	22.72	22.75	48000
1997-10-20	22.69	23.00	22.56	22.94	48000
1997-10-21	22.88	23.28	22.84	23.09	47600
1997-10-22	23.03	23.03	22.72	22.81	68000
1997-10-23	22.63	22.63	22.19	22.53	81600
1997-10-24	22.59	22.72	22.59	22.66	50000
1997-10-27	22.63	22.69	22.16	22.16	56800
1997-10-28	22.03	22.03	21.34	21.81	202800
1997-10-29	21.75	22.63	21.75	22.31	190800
1997-10-30	22.28	22.28	22.06	22.16	90400
1997-10-31	22.16	22.22	22.06	22.06	65600
1997-11-03	22.13	22.38	22.13	22.28	73800
1997-11-04	22.28	22.41	22.25	22.41	111800
1997-11-05	22.34	22.44	22.19	22.28	33600
1997-11-06	22.28	22.28	21.81	21.88	83200
1997-11-07	21.81	22.19	21.56	22.19	88400
1997-11-10	22.19	22.22	21.94	22.00	57800
1997-11-11	22.00	22.25	21.94	22.25	32200
1997-11-12	22.16	22.25	22.06	22.13	42600
1997-11-13	22.16	22.25	21.75	21.75	63400
1997-11-14	21.88	22.88	21.84	22.81	153600
1997-11-17	22.88	22.94	22.53	22.59	138600
1997-11-18	22.56	22.84	22.47	22.84	101200
1997-11-19	22.75	22.88	22.50	22.50	60000
1997-11-20	22.50	23.06	22.50	23.06	103200
1997-11-21	23.06	23.44	23.06	23.38	78000
1997-11-24	23.41	23.41	23.00	23.19	97000
1997-11-25	23.31	23.47	23.22	23.25	113400
1997-11-26	23.13	23.44	23.13	23.41	117400
1997-11-28	23.41	23.47	23.34	23.34	33000
1997-12-01	23.28	23.50	23.16	23.34	87800
1997-12-02	23.25	23.44	23.25	23.34	126400
1997-12-03	23.34	23.38	23.13	23.13	119800
1997-12-04	23.13	23.34	22.56	22.59	124000
1997-12-05	22.66	22.75	22.56	22.69	86600
1997-12-08	22.75	23.09	22.72	23.09	80400
1997-12-09	23.00	23.03	22.63	22.75	101800
1997-12-10	22.75	22.75	22.44	22.66	176600
1997-12-11	22.66	22.66	22.22	22.38	77400
1997-12-12	22.38	22.56	22.38	22.50	86000
1997-12-15	22.47	22.84	22.38	22.81	138800
1997-12-16	22.78	23.16	22.78	23.16	67400
1997-12-17	23.16	23.19	23.03	23.19	68200
1997-12-18	23.13	23.16	22.91	23.06	267800
1997-12-19	23.03	23.31	22.94	23.31	208200
1997-12-22	23.31	23.75	23.31	23.72	149600
1997-12-23	23.84	24.38	23.75	24.25	174200
1997-12-24	24.19	24.44	24.13	24.28	78600
1997-12-26	24.22	24.25	24.00	24.00	55800
1997-12-29	23.78	24.31	23.53	24.25	123800
1997-12-30	24.28	24.38	24.09	24.34	70400
1997-12-31	24.34	24.47	24.25	24.34	142800
1998-01-02	24.22	24.28	24.06	24.13	125200
1998-01-05	24.06	24.13	23.75	24.06	156800
1998-01-06	24.06	24.06	23.41	23.91	378800
1998-01-07	23.97	23.97	23.03	23.63	234600
1998-01-08	23.56	23.56	23.03	23.31	183200
1998-01-09	23.44	23.63	23.19	23.19	192600
1998-01-12	23.06	23.72	23.06	23.22	152800
1998-01-13	23.19	23.63	23.06	23.59	103400
1998-01-14	23.69	23.69	23.13	23.25	107200
1998-01-15	23.25	23.81	23.25	23.81	291000
1998-01-16	24.00	24.09	23.69	23.69	107400
1998-01-20	23.72	23.75	23.38	23.59	115800
1998-01-21	23.59	23.72	23.09	23.34	164400
1998-01-22	23.34	23.34	23.00	23.00	86800
1998-01-23	23.00	23.13	22.69	22.88	93800
1998-01-26	22.84	23.22	22.78	23.06	88400
1998-01-27	22.97	23.34	22.94	23.03	93200
1998-01-28	23.09	23.34	23.09	23.19	89400
1998-01-29	23.19	23.69	23.09	23.41	130400
1998-01-30	23.38	23.38	22.91	23.00	187600
1998-02-02	23.13	23.59	23.13	23.19	379800
1998-02-03	23.25	23.34	23.09	23.22	151600
1998-02-04	23.22	23.22	22.97	23.00	143200
1998-02-05	23.09	23.63	23.09	23.41	152600
1998-02-06	23.44	23.44	23.13	23.16	143800
1998-02-09	23.13	23.25	23.00	23.25	90800
1998-02-10	23.13	23.22	23.13	23.19	147800
1998-02-11	23.16	23.38	23.09	23.25	279000
1998-02-12	23.19	23.31	23.00	23.31	123200
1998-02-13	23.44	23.44	23.22	23.25	71600
1998-02-17	23.31	23.38	23.25	23.25	94400
1998-02-18	23.22	23.56	23.22	23.44	106000
1998-02-19	23.47	23.66	23.44	23.59	132000
1998-02-20	23.59	23.72	23.50	23.53	197200
1998-02-23	23.53	23.59	23.22	23.25	67600
1998-02-24	23.22	23.31	23.09	23.19	156200
1998-02-25	23.16	23.56	23.16	23.38	220800
1998-02-26	23.31	23.47	23.25	23.38	50400
1998-02-27	23.31	23.38	23.19	23.31	64800
1998-03-02	23.31	23.63	23.28	23.31	80600
1998-03-03	23.25	23.75	23.25	23.72	79600
1998-03-04	23.66	23.88	23.44	23.50	102200
1998-03-05	23.41	23.41	23.03	23.09	202400
1998-03-06	23.09	23.75	23.09	23.50	89600
1998-03-09	23.44	23.56	23.38	23.41	69600
1998-03-10	23.38	23.50	23.22	23.28	55200
1998-03-11	23.31	23.59	23.28	23.59	58200
1998-03-12	23.63	23.81	23.28	23.38	107800
1998-03-13	23.38	23.41	23.13	23.25	112800
1998-03-16	23.22	23.66	23.22	23.56	74800
1998-03-17	23.50	23.53	23.09	23.19	67200
1998-03-18	23.13	23.28	23.13	23.19	94800
1998-03-19	23.19	23.22	22.88	23.16	157600
1998-03-20	23.13	23.81	22.88	23.78	104200
1998-03-23	23.81	24.41	23.81	24.13	128600
1998-03-24	24.09	24.16	23.94	24.03	74200
1998-03-25	24.00	24.06	23.91	24.03	46600
1998-03-26	24.00	24.22	23.84	24.09	339400
1998-03-27	23.94	23.94	23.50	23.56	138000
1998-03-30	23.59	23.59	23.13	23.31	77600
1998-03-31	23.31	23.53	23.31	23.50	118600
1998-04-01	23.53	23.63	23.41	23.53	121400
1998-04-02	23.50	24.47	23.50	24.41	280800
1998-04-03	24.38	24.56	24.16	24.19	162400
1998-04-06	24.22	24.38	23.53	23.63	73400
1998-04-07	23.66	24.06	23.50	23.94	106400
1998-04-08	24.00	24.06	23.78	23.91	136800
1998-04-09	23.97	24.00	23.72	23.78	104000
1998-04-13	23.91	23.97	23.38	23.59	78200
1998-04-14	23.59	24.19	23.41	24.13	102400
1998-04-15	24.06	24.06	23.25	23.63	92800
1998-04-16	23.75	23.75	23.13	23.41	261800
1998-04-17	23.41	23.44	23.16	23.44	187000
1998-04-20	23.44	23.44	23.28	23.38	104000
1998-04-21	23.44	23.47	23.25	23.38	48200
1998-04-22	23.31	23.34	23.00	23.09	56400
1998-04-23	23.03	23.06	22.63	22.72	73000
1998-04-24	22.72	22.88	22.38	22.50	68000
1998-04-27	22.38	22.38	22.00	22.34	68800
1998-04-28	22.84	23.69	22.78	22.88	235200
1998-04-29	22.88	23.00	22.59	22.66	83600
1998-04-30	22.66	23.09	22.63	23.00	90000
1998-05-01	23.00	23.06	22.91	23.06	70200
1998-05-04	23.09	23.16	22.84	22.84	61000
1998-05-05	22.78	22.81	22.25	22.72	205200
1998-05-06	22.50	22.50	21.94	22.34	228200
1998-05-07	22.25	22.25	22.03	22.19	185200
1998-05-08	22.25	22.63	22.25	22.59	69200
1998-05-11	22.53	22.69	22.50	22.63	89800
1998-05-12	22.59	22.59	22.31	22.53	108400
1998-05-13	22.59	22.66	22.44	22.44	83200
1998-05-14	22.31	22.34	22.00	22.16	234600
1998-05-15	22.16	22.16	21.63	21.88	149200
1998-05-18	21.81	21.94	21.81	21.94	51400
1998-05-19	21.91	22.06	21.31	21.50	243200
1998-05-20	21.47	21.72	21.47	21.63	102600
1998-05-21	21.56	21.69	21.28	21.69	79200
1998-05-22	21.53	21.63	21.25	21.41	53800
1998-05-26	21.44	21.53	20.72	20.88	108600
1998-05-27	20.66	20.72	19.81	20.16	483800
1998-05-28	20.22	21.66	20.22	21.53	514800
1998-05-29	21.47	21.47	21.13	21.19	165400
1998-06-01	21.13	21.25	21.09	21.22	152800
1998-06-02	21.16	21.63	21.16	21.47	198800
1998-06-03	21.50	21.69	21.31	21.38	208200
1998-06-04	21.38	21.69	21.31	21.38	274800
1998-06-05	21.28	21.38	21.16	21.38	131000
1998-06-08	21.38	21.88	21.34	21.78	272800
1998-06-09	21.75	21.88	21.53	21.63	99800
1998-06-10	21.69	21.72	21.44	21.63	162200
1998-06-11	21.63	21.69	21.19	21.41	198200
1998-06-12	21.31	21.56	20.72	21.31	388400
1998-06-15	21.56	21.56	20.72	20.81	151600
1998-06-16	20.88	21.00	20.66	20.91	139000
1998-06-17	20.91	21.34	20.91	21.19	138600
1998-06-18	21.13	21.13	20.75	21.00	179200
1998-06-19	20.81	21.06	20.66	21.06	91600
1998-06-22	20.94	21.38	20.94	21.00	85200
1998-06-23	20.91	21.44	20.91	21.13	83600
1998-06-24	21.19	21.41	21.06	21.28	75600
1998-06-25	21.22	21.41	21.13	21.13	123400
1998-06-26	20.94	21.06	20.84	21.00	162800
1998-06-29	21.13	21.59	21.00	21.59	174600
1998-06-30	21.69	21.88	21.31	21.78	102800
1998-07-01	21.81	21.88	21.75	21.81	109800
1998-07-02	21.88	21.88	21.75	21.78	69000
1998-07-06	21.72	21.88	21.72	21.72	53000
1998-07-07	21.59	21.66	21.16	21.47	86400
1998-07-08	21.34	21.44	21.13	21.41	65800
1998-07-09	21.34	21.41	21.19	21.22	25600
1998-07-10	21.31	21.31	21.03	21.25	55400
1998-07-13	21.25	21.44	21.16	21.19	98200
1998-07-14	21.44	21.69	21.22	21.34	105600
1998-07-15	21.28	21.59	21.28	21.59	98800
1998-07-16	21.84	21.88	21.59	21.63	196600
1998-07-17	21.75	21.78	21.38	21.50	67600
1998-07-20	21.44	21.44	21.03	21.19	73200
1998-07-21	21.25	21.25	20.81	21.00	55600
1998-07-22	20.91	21.13	20.81	21.06	47000
1998-07-23	21.09	21.09	20.50	20.63	87600
1998-07-24	20.56	20.69	20.13	20.53	147800
1998-07-27	20.44	20.53	20.00	20.28	101800
1998-07-28	20.25	20.25	19.91	19.97	80200
1998-07-29	19.94	20.34	19.94	20.22	66200
1998-07-30	20.25	20.69	20.09	20.09	160400
1998-07-31	19.91	20.94	19.91	20.66	310800
1998-08-03	20.53	20.59	20.22	20.50	141600
1998-08-04	20.63	20.63	20.09	20.19	231800
1998-08-05	20.28	20.75	20.28	20.56	168800
1998-08-06	20.53	20.94	20.53	20.81	104000
1998-08-07	20.84	21.47	20.78	21.25	155200
1998-08-10	21.19	21.19	21.00	21.16	82600
1998-08-11	21.06	21.06	20.88	21.03	117800
1998-08-12	21.03	21.75	21.03	21.66	171000
1998-08-13	21.69	21.72	21.53	21.63	147000
1998-08-14	21.63	22.00	21.63	21.94	138400
1998-08-17	21.88	22.06	21.75	21.75	84600
1998-08-18	21.72	22.28	21.72	22.09	114600
1998-08-19	22.06	22.13	21.84	21.94	142800
1998-08-20	22.00	22.00	21.44	21.84	73200
1998-08-21	21.75	22.06	21.31	21.97	82600
1998-08-24	21.94	22.34	21.94	22.16	279000
1998-08-25	22.16	22.41	21.81	21.84	59000
1998-08-26	21.72	21.75	21.44	21.59	81000
1998-08-27	21.53	21.56	20.91	21.06	88600
1998-08-28	21.06	21.19	20.81	21.09	104000
1998-08-31	21.09	21.09	20.53	20.56	90000
1998-09-01	20.53	20.78	20.44	20.66	149800
1998-09-02	20.72	20.94	20.50	20.72	263600
1998-09-03	20.75	20.75	20.41	20.63	113600
1998-09-04	20.56	20.78	20.56	20.75	105200
1998-09-08	20.72	21.53	20.72	21.47	188600
1998-09-09	21.41	21.47	21.00	21.25	117400
1998-09-10	21.19	21.50	21.00	21.41	177600
1998-09-11	21.47	21.97	21.47	21.91	107400
1998-09-14	22.16	22.88	22.13	22.44	214600
1998-09-15	22.44	22.78	22.44	22.59	120200
1998-09-16	22.72	22.78	22.44	22.78	53400
1998-09-17	22.66	22.75	22.38	22.44	67600
1998-09-18	22.38	22.72	22.38	22.63	200200
1998-09-21	22.72	22.72	22.44	22.59	57400
1998-09-22	22.63	22.88	22.56	22.63	96200
1998-09-23	22.72	23.38	22.72	23.38	103400
1998-09-24	23.31	23.31	23.03	23.31	127800
1998-09-25	23.25	23.25	23.09	23.16	119800
1998-09-28	22.91	23.13	22.91	23.09	141200
1998-09-29	23.00	23.47	23.00	23.47	109200
1998-09-30	23.41	23.50	23.19	23.50	85800
1998-10-01	23.41	23.63	23.16	23.28	137800
1998-10-02	23.28	23.94	23.28	23.81	101600
1998-10-05	23.75	23.75	23.41	23.75	81200
1998-10-06	23.75	24.19	23.75	24.16	184000
1998-10-07	24.06	24.38	24.00	24.38	179600
1998-10-08	24.19	24.19	23.69	24.09	221600
1998-10-09	24.16	24.28	23.66	24.28	154400
1998-10-12	24.19	24.56	24.19	24.56	229600
1998-10-13	24.50	24.50	23.91	24.03	94000
1998-10-14	24.03	24.50	24.03	24.38	115400
1998-10-15	24.34	24.81	24.28	24.53	66000
1998-10-16	24.59	24.59	24.06	24.09	96200
1998-10-19	24.03	24.03	23.56	23.84	143400
1998-10-20	23.97	24.13	23.91	24.00	70800
1998-10-21	24.09	24.44	23.81	24.22	84600
1998-10-22	24.22	24.22	24.00	24.00	43600
1998-10-23	24.00	24.06	23.94	23.94	48200
1998-10-26	24.19	24.34	24.09	24.34	73800
1998-10-27	24.25	24.25	23.66	23.66	170800
1998-10-28	23.59	23.81	23.56	23.59	70200
1998-10-29	23.59	23.59	23.53	23.59	40800
1998-10-30	23.63	23.63	23.47	23.63	83200
1998-11-02	23.59	23.63	23.22	23.63	205000
1998-11-03	23.56	23.59	23.16	23.56	77800
1998-11-04	23.63	23.88	23.59	23.66	62000
1998-11-05	23.66	23.88	23.63	23.63	122600
1998-11-06	23.56	23.56	23.19	23.28	123000
1998-11-09	23.22	23.22	22.97	23.06	54000
1998-11-10	23.13	23.22	22.91	23.03	64600
1998-11-11	23.03	23.03	22.53	22.66	51200
1998-11-12	22.72	22.88	22.53	22.84	64000
1998-11-13	22.72	23.25	22.72	23.25	110800
1998-11-16	23.13	23.16	22.88	22.97	60200
1998-11-17	22.88	23.16	22.78	23.16	61000
1998-11-18	23.09	23.13	22.72	22.84	295000
1998-11-19	22.84	22.84	22.44	22.50	159400
1998-11-20	22.56	24.63	22.53	23.72	824400
1998-11-23	23.69	24.13	23.69	23.78	272600
1998-11-24	23.69	24.06	23.66	23.72	91400
1998-11-25	23.69	23.69	23.50	23.53	115200
1998-11-27	23.53	23.59	23.53	23.56	28000
1998-11-30	23.50	23.53	22.97	22.97	64800
1998-12-01	22.97	23.31	22.88	23.09	357600
1998-12-02	23.13	23.13	22.88	22.91	49400
1998-12-03	22.91	22.97	22.75	22.78	114800
1998-12-04	22.81	22.84	22.56	22.84	84400
1998-12-07	23.00	23.38	22.94	23.38	54400
1998-12-08	23.31	23.31	23.03	23.09	97400
1998-12-09	23.09	23.25	23.03	23.25	52400
1998-12-10	23.19	23.19	22.88	22.88	179600
1998-12-11	22.88	22.94	22.88	22.94	60000
1998-12-14	22.88	22.94	22.88	22.91	125800
1998-12-15	22.91	23.06	22.86	23.00	180400
1998-12-16	23.00	23.38	22.97	23.34	64400
1998-12-17	23.41	23.41	23.19	23.28	40600
1998-12-18	23.25	23.38	22.97	23.38	119200
1998-12-21	23.34	23.41	23.22	23.31	124000
1998-12-22	23.25	23.47	23.19	23.22	71400
1998-12-23	23.22	23.34	22.97	23.06	72200
1998-12-24	23.06	23.19	23.00	23.19	13000
1998-12-28	23.16	23.31	23.00	23.03	72200
1998-12-29	22.69	22.81	22.50	22.53	68000
1998-12-30	22.53	22.59	22.50	22.59	66000
1998-12-31	22.59	22.69	22.56	22.59	120200
1999-01-04	22.53	23.06	22.53	22.97	132600
1999-01-05	23.00	23.25	23.00	23.13	100400
1999-01-06	23.22	23.22	22.56	22.81	197800
1999-01-07	22.69	22.69	22.50	22.56	97800
1999-01-08	22.59	22.63	22.38	22.44	191400
1999-01-11	22.41	22.91	22.22	22.78	183600
1999-01-12	22.66	22.75	22.41	22.50	77800
1999-01-13	22.41	23.03	22.38	22.53	93600
1999-01-14	22.59	22.59	21.97	22.06	142400
1999-01-15	22.16	22.22	22.00	22.22	81000
1999-01-19	22.41	22.41	22.00	22.13	58600
1999-01-20	22.09	22.09	21.94	22.00	79800
1999-01-21	21.94	21.94	21.63	21.75	174400
1999-01-22	21.69	21.69	21.53	21.63	78000
1999-01-25	21.56	21.63	21.50	21.63	52200
1999-01-26	21.56	21.66	21.41	21.47	82400
1999-01-27	21.47	21.50	21.44	21.47	61400
1999-01-28	21.47	21.59	21.19	21.19	143400
1999-01-29	21.19	21.25	21.13	21.16	75200
1999-02-01	21.22	21.22	21.00	21.00	73800
1999-02-02	21.00	21.06	20.91	21.03	146200
1999-02-03	20.97	21.13	20.91	20.94	49200
1999-02-04	20.84	20.97	20.75	20.78	62200
1999-02-05	20.75	21.03	20.75	20.88	79400
1999-02-08	20.88	21.16	20.88	21.16	56800
1999-02-09	21.13	21.44	21.13	21.34	71200
1999-02-10	21.28	21.28	20.91	21.09	95200
1999-02-11	21.00	21.03	20.75	20.75	51800
1999-02-12	20.75	20.81	20.63	20.63	46200
1999-02-16	20.56	20.63	20.47	20.63	103600
1999-02-17	20.59	20.59	20.41	20.50	89800
1999-02-18	20.47	20.59	20.38	20.53	62400
1999-02-19	20.41	20.56	20.25	20.56	86800
1999-02-22	20.69	21.25	20.69	20.91	105000
1999-02-23	20.97	21.13	20.88	20.88	128000
1999-02-24	20.91	21.28	20.91	20.97	85200
1999-02-25	20.97	20.97	20.50	20.50	71200
1999-02-26	20.59	20.59	20.06	20.22	215200
1999-03-01	20.28	20.41	20.25	20.38	70800
1999-03-02	20.38	20.69	20.38	20.63	156400
1999-03-03	20.59	20.59	20.16	20.22	78400
1999-03-04	20.22	20.63	20.13	20.63	215000
1999-03-05	20.81	21.50	20.81	21.38	144800
1999-03-08	21.38	21.66	21.31	21.38	119800
1999-03-09	21.31	21.38	21.00	21.19	57800
1999-03-10	21.19	21.44	21.19	21.34	61200
1999-03-11	21.31	21.56	21.00	21.13	50800
1999-03-12	21.16	21.63	20.59	21.53	246600
1999-03-15	21.63	22.13	21.63	21.84	164400
1999-03-16	21.81	21.84	21.47	21.56	33800
1999-03-17	21.56	21.69	21.44	21.59	88600
1999-03-18	21.63	21.78	21.63	21.63	78400
1999-03-19	21.50	21.69	21.13	21.13	223000
1999-03-22	21.06	21.13	20.72	20.88	81600
1999-03-23	20.81	20.84	20.59	20.66	64600
1999-03-24	20.53	20.81	20.44	20.81	144800
1999-03-25	20.66	20.78	20.34	20.75	122800
1999-03-26	20.72	21.06	20.69	20.91	134000
1999-03-29	20.66	20.69	20.28	20.56	105200
1999-03-30	20.31	20.31	19.75	20.13	170600
1999-03-31	20.00	20.03	19.63	19.63	186200
1999-04-01	19.63	20.13	19.50	19.97	184200
1999-04-05	20.03	20.03	19.44	19.59	105800
1999-04-06	19.53	19.69	18.75	18.94	224800
1999-04-07	18.97	19.44	18.81	19.31	166000
1999-04-08	19.22	20.16	19.22	20.06	140400
1999-04-09	20.03	20.25	19.84	20.25	80200
1999-04-12	20.25	20.56	20.03	20.50	341000
1999-04-13	20.44	20.81	20.34	20.47	151800
1999-04-14	20.50	20.59	20.31	20.41	175400
1999-04-15	20.44	21.06	20.00	20.41	181000
1999-04-16	20.47	20.69	20.25	20.69	171000
1999-04-19	20.81	21.44	20.81	21.19	193400
1999-04-20	21.44	21.50	20.97	21.00	131600
1999-04-21	20.94	21.63	20.91	21.19	103600
1999-04-22	21.25	21.31	21.06	21.25	190000
1999-04-23	21.16	21.28	21.13	21.22	116800
1999-04-26	21.16	21.22	20.63	20.66	86800
1999-04-27	20.72	21.00	20.72	20.97	70400
1999-04-28	20.97	21.38	20.91	21.38	233600
1999-04-29	21.41	22.00	21.38	21.94	206000
1999-04-30	21.94	21.97	21.69	21.88	455800
1999-05-03	21.84	22.38	21.84	22.38	125400
1999-05-04	22.38	22.63	22.31	22.63	252600
1999-05-05	22.56	23.13	22.56	22.69	127400
1999-05-06	22.63	22.88	22.50	22.63	98400
1999-05-07	22.56	22.97	22.56	22.91	138800
1999-05-10	22.88	23.09	22.88	23.03	110800
1999-05-11	22.97	23.00	22.88	22.94	132800
1999-05-12	22.84	22.84	22.41	22.59	126600
1999-05-13	22.59	23.47	22.59	23.38	136800
1999-05-14	23.28	23.28	23.13	23.16	92400
1999-05-17	23.22	23.44	23.09	23.34	69800
1999-05-18	23.34	23.41	22.81	22.88	139200
1999-05-19	22.91	23.63	22.91	23.38	125400
1999-05-20	23.31	23.56	23.25	23.38	58800
1999-05-21	23.41	23.69	23.41	23.56	271600
1999-05-24	23.59	24.16	23.59	23.66	117200
1999-05-25	23.59	23.84	23.44	23.53	112800
1999-05-26	23.56	24.00	23.53	23.94	197200
1999-05-27	23.88	23.88	23.31	23.72	99800
1999-05-28	23.69	24.00	23.59	23.75	86600
1999-06-01	23.75	23.94	23.31	23.88	133600
1999-06-02	23.97	24.41	23.91	24.09	96400
1999-06-03	24.00	24.38	23.88	23.88	462000
1999-06-04	23.88	24.02	23.88	24.00	57600
1999-06-07	23.94	24.13	23.84	24.06	489000
1999-06-08	24.03	24.28	23.91	24.09	349600
1999-06-09	24.25	24.28	24.06	24.16	47400
1999-06-10	24.09	24.09	23.69	24.00	78200
1999-06-11	23.94	24.22	23.88	24.22	47000
1999-06-14	24.22	24.38	23.94	24.34	71400
1999-06-15	24.22	24.81	24.06	24.53	206800
1999-06-16	24.53	24.78	24.53	24.72	79200
1999-06-17	24.72	24.97	24.59	24.94	91200
1999-06-18	24.75	25.00	24.75	24.91	182600
1999-06-21	24.84	24.84	24.53	24.84	100000
1999-06-22	24.75	24.75	24.44	24.47	126200
1999-06-23	24.50	24.75	24.38	24.75	100800
1999-06-24	24.69	24.69	24.25	24.25	111200
1999-06-25	24.31	24.75	24.31	24.72	77600
1999-06-28	24.38	24.63	24.25	24.44	232600
1999-06-29	24.50	24.63	24.38	24.56	135800
1999-06-30	24.44	24.59	24.22	24.25	146400
1999-07-01	24.31	24.50	24.25	24.34	69800
1999-07-02	24.34	24.38	24.09	24.22	87200
1999-07-06	24.19	24.38	24.13	24.13	72200
1999-07-07	24.09	24.13	23.84	24.00	52000
1999-07-08	24.00	24.41	23.91	24.00	89800
1999-07-09	24.00	24.44	23.97	24.44	62400
1999-07-12	24.44	24.44	24.13	24.25	80000
1999-07-13	24.25	24.28	24.19	24.22	45800
1999-07-14	24.22	24.88	24.22	24.81	73800
1999-07-15	24.75	24.81	24.31	24.47	86400
1999-07-16	24.50	24.50	24.19	24.28	62800
1999-07-19	24.25	24.44	23.94	24.13	272000
1999-07-20	24.09	24.22	24.06	24.09	65800
1999-07-21	24.19	24.31	24.03	24.13	140400
1999-07-22	24.13	24.19	23.75	24.16	192000
1999-07-23	24.16	24.25	23.94	24.00	50200
1999-07-26	23.97	24.03	23.69	23.78	47600
1999-07-27	23.72	23.88	23.56	23.59	81800
1999-07-28	23.66	23.72	23.53	23.63	43600
1999-07-29	23.50	23.50	23.13	23.22	100000
1999-07-30	23.28	23.66	23.22	23.47	67600
1999-08-02	23.50	23.78	23.44	23.53	102800
1999-08-03	23.50	23.53	23.25	23.41	45800
1999-08-04	23.44	23.84	23.28	23.75	235800
1999-08-05	23.72	23.91	23.72	23.81	103200
1999-08-06	23.75	23.78	23.34	23.56	77000
1999-08-09	23.59	23.72	23.25	23.31	76400
1999-08-10	23.25	23.34	23.06	23.09	63400
1999-08-11	23.16	23.38	23.09	23.13	189400
1999-08-12	23.19	23.25	22.94	22.97	61600
1999-08-13	23.03	23.06	22.78	23.00	52400
1999-08-16	23.00	23.09	22.97	23.06	86000
1999-08-17	23.09	23.41	23.09	23.34	130400
1999-08-18	23.28	23.50	23.06	23.50	136400
1999-08-19	23.75	23.75	23.41	23.50	128200
1999-08-20	23.50	23.81	23.50	23.78	57600
1999-08-23	23.78	24.06	23.78	23.91	119200
1999-08-24	23.91	23.94	23.72	23.88	110000
1999-08-25	23.88	23.94	23.78	23.91	91600
1999-08-26	23.88	23.91	23.44	23.81	115600
1999-08-27	23.81	23.91	23.50	23.63	51800
1999-08-30	23.63	23.66	23.25	23.25	42600
1999-08-31	23.50	23.72	23.41	23.53	96800
1999-09-01	23.63	23.91	23.63	23.75	102200
1999-09-02	23.78	23.78	23.34	23.53	80800
1999-09-03	23.50	23.72	23.50	23.59	60400
1999-09-07	23.59	23.94	23.53	23.84	184000
1999-09-08	23.84	24.06	23.81	23.97	211200
1999-09-09	23.94	24.38	23.94	24.38	78600
1999-09-10	24.34	24.53	24.31	24.31	158200
1999-09-13	24.31	24.47	24.31	24.41	74600
1999-09-14	24.38	24.41	24.13	24.19	43000
1999-09-15	24.28	24.28	24.00	24.00	70000
1999-09-16	24.06	24.06	23.50	23.72	44200
1999-09-17	23.78	24.03	23.75	24.03	111200
1999-09-20	24.06	24.28	24.06	24.22	75600
1999-09-21	24.22	24.22	23.91	23.94	95800
1999-09-22	23.94	24.50	23.94	24.00	237600
1999-09-23	23.97	23.97	23.63	23.63	125600
1999-09-24	23.56	23.59	23.28	23.38	170200
1999-09-27	23.44	23.66	23.38	23.50	82200
1999-09-28	23.25	23.25	22.31	22.63	269000
1999-09-29	22.63	23.59	22.63	23.59	212000
1999-09-30	23.59	23.69	23.28	23.59	151600
1999-10-01	23.53	23.59	23.28	23.56	99800
1999-10-04	23.59	24.13	23.59	24.13	83000
1999-10-05	24.09	24.13	23.81	24.09	209600
1999-10-06	24.09	24.41	24.09	24.28	130000
1999-10-07	24.22	24.25	24.09	24.13	171000
1999-10-08	24.13	24.19	23.91	24.00	98800
1999-10-11	23.94	24.44	23.88	24.41	126000
1999-10-12	24.41	24.53	24.16	24.44	102600
1999-10-13	24.38	24.47	24.13	24.22	123200
1999-10-14	24.22	24.50	23.97	24.47	71800
1999-10-15	24.41	24.44	23.84	23.97	101800
1999-10-18	24.09	24.19	23.84	24.19	111000
1999-10-19	24.28	24.31	24.13	24.31	46400
1999-10-20	24.19	24.19	23.50	24.00	295400
1999-10-21	23.97	23.97	23.25	23.50	249200
1999-10-22	23.41	23.75	23.34	23.69	219600
1999-10-25	23.72	23.72	23.31	23.50	142200
1999-10-26	23.44	23.44	23.00	23.19	308800
1999-10-27	23.16	23.72	23.16	23.50	96400
1999-10-28	23.78	24.25	23.69	24.03	302000
1999-10-29	24.28	24.50	24.22	24.44	206400
1999-11-01	24.47	24.94	24.47	24.72	278000
1999-11-02	24.66	25.16	24.66	24.97	243400
1999-11-03	24.97	25.19	24.88	24.88	87000
1999-11-04	25.00	26.00	25.00	25.75	275200
1999-11-05	25.75	26.16	25.75	25.94	273600
1999-11-08	25.97	26.09	25.81	25.81	99400
1999-11-09	25.84	26.34	25.81	26.13	160600
1999-11-10	26.25	26.47	26.03	26.06	212800
1999-11-11	26.06	26.22	26.03	26.03	70800
1999-11-12	25.91	26.19	25.41	26.09	218800
1999-11-15	26.13	26.16	25.94	26.16	149200
1999-11-16	26.16	26.22	25.78	25.94	148800
1999-11-17	25.97	26.09	25.69	25.72	158600
1999-11-18	25.75	26.13	25.66	26.09	133800
1999-11-19	26.03	26.09	25.75	25.75	195800
1999-11-22	25.75	25.91	25.66	25.66	127600
1999-11-23	25.69	25.69	24.81	24.84	119400
1999-11-24	24.94	25.13	24.94	25.03	105800
1999-11-26	25.03	25.09	25.00	25.09	49200
1999-11-29	25.16	25.16	24.50	24.72	114200
1999-11-30	24.69	25.19	24.69	25.03	252600
1999-12-01	25.03	25.09	24.91	24.97	83200
1999-12-02	24.97	25.38	24.97	25.22	86400
1999-12-03	25.13	25.28	25.13	25.25	174000
1999-12-06	25.19	25.19	24.75	24.88	285600
1999-12-07	24.81	24.88	24.34	24.44	83200
1999-12-08	24.44	24.44	24.13	24.25	297600
1999-12-09	24.31	24.72	24.22	24.31	166000
1999-12-10	24.19	24.19	23.91	24.03	121200
1999-12-13	23.91	24.44	23.88	24.09	127800
1999-12-14	24.09	24.13	23.81	23.81	72000
1999-12-15	23.84	24.16	23.84	24.09	107800
1999-12-16	24.09	24.13	23.78	23.91	82800
1999-12-17	23.78	24.03	23.72	23.84	116600
1999-12-20	23.84	23.91	23.69	23.72	52800
1999-12-21	23.69	24.13	23.63	24.00	182800
1999-12-22	23.94	23.97	23.53	23.69	106400
1999-12-23	23.72	24.00	23.72	23.94	88400
1999-12-27	23.81	24.00	23.81	24.00	69200
1999-12-28	23.97	24.28	23.97	24.09	79600
1999-12-29	23.84	23.84	23.50	23.53	438000
1999-12-30	23.47	23.47	23.09	23.28	143600
1999-12-31	23.38	23.41	23.25	23.25	49400
2000-01-03	23.25	23.25	22.63	23.03	122600
2000-01-04	22.91	22.97	22.72	22.75	89000
2000-01-05	22.84	23.19	22.75	22.75	185400
2000-01-06	22.97	23.16	22.97	23.06	211600
2000-01-07	23.00	23.38	22.84	23.09	185000
2000-01-10	23.00	23.06	22.91	23.06	310400
2000-01-11	23.00	23.00	22.91	23.00	120000
2000-01-12	23.00	23.00	22.81	22.97	146600
2000-01-13	23.00	23.06	22.78	23.03	162800
2000-01-14	22.94	22.94	22.44	22.44	281200
2000-01-18	22.53	22.72	22.34	22.50	224400
2000-01-19	22.63	22.69	22.25	22.44	168800
2000-01-20	22.38	22.47	22.19	22.47	144800
2000-01-21	22.47	22.56	22.34	22.50	285600
2000-01-24	22.38	22.59	21.88	22.00	183800
2000-01-25	22.09	22.88	22.09	22.31	364200
2000-01-26	22.19	22.59	22.03	22.13	176600
2000-01-27	22.19	22.22	21.56	21.75	295600
2000-01-28	21.84	22.41	21.66	21.94	159000
2000-01-31	21.94	22.38	21.94	22.28	132600
2000-02-01	22.28	22.41	21.94	22.31	71800
2000-02-02	22.25	22.44	22.00	22.00	124800
2000-02-03	22.13	22.56	22.13	22.53	286000
2000-02-04	22.44	22.56	21.63	21.88	129400
2000-02-07	21.94	22.16	21.53	21.75	90400
2000-02-08	21.81	22.16	21.59	21.78	146200
2000-02-09	21.66	21.66	20.81	21.03	229000
2000-02-10	21.03	21.53	21.00	21.28	204800
2000-02-11	21.28	21.53	20.88	21.00	100400
2000-02-14	21.19	21.50	21.13	21.38	100000
2000-02-15	21.38	21.88	21.34	21.59	215200
2000-02-16	21.56	21.56	21.06	21.44	100200
2000-02-17	21.34	21.50	21.16	21.34	58600
2000-02-18	21.25	21.25	20.69	20.75	108200
2000-02-22	20.75	20.75	19.75	20.22	237400
2000-02-23	20.25	20.47	20.16	20.22	235800
2000-02-24	20.38	20.38	19.69	19.84	110600
2000-02-25	20.19	20.19	19.69	19.97	96600
2000-02-28	19.81	20.19	19.81	19.94	156200
2000-02-29	19.94	20.50	19.91	20.47	310800
2000-03-01	20.50	20.78	20.47	20.59	203400
2000-03-02	20.47	20.66	20.09	20.66	147400
2000-03-03	20.66	20.94	20.47	20.72	173000
2000-03-06	20.59	20.75	20.13	20.69	120400
2000-03-07	20.53	21.44	20.25	21.44	166600
2000-03-08	21.31	21.31	20.78	20.97	121800
2000-03-09	20.97	20.97	20.28	20.59	116400
2000-03-10	20.50	20.50	20.09	20.50	112800
2000-03-13	20.28	20.28	20.06	20.13	95000
2000-03-14	20.00	20.19	19.97	20.00	120400
2000-03-15	19.94	20.22	19.84	20.19	166800
2000-03-16	20.16	21.44	20.16	21.06	185000
2000-03-17	20.56	21.06	20.50	21.06	186400
2000-03-20	21.19	21.50	21.03	21.09	101600
2000-03-21	21.16	21.44	20.97	21.06	129000
2000-03-22	21.00	21.06	20.56	20.72	58000
2000-03-23	20.53	20.84	20.53	20.63	86200
2000-03-24	20.50	20.50	20.03	20.50	105400
2000-03-27	20.38	20.44	20.19	20.38	84600
2000-03-28	20.25	20.28	19.94	19.94	84000
2000-03-29	19.94	21.56	19.91	21.25	1194000
2000-03-30	21.28	21.97	21.19	21.38	179400
2000-03-31	21.38	22.38	21.19	22.28	322000
2000-04-03	22.28	22.28	21.56	22.03	235000
2000-04-04	21.94	22.41	21.91	22.16	220200
2000-04-05	22.06	22.84	22.06	22.75	413400
2000-04-06	22.69	22.91	22.56	22.88	274200
2000-04-07	22.75	22.91	22.50	22.91	171000
2000-04-10	22.72	22.72	22.38	22.59	117200
2000-04-11	22.81	22.81	22.25	22.34	130000
2000-04-12	22.47	23.00	22.41	22.69	139200
2000-04-13	22.44	22.88	22.38	22.88	218800
2000-04-14	23.09	23.19	22.50	22.72	286800
2000-04-17	22.72	23.16	22.66	22.88	363000
2000-04-18	22.97	23.13	22.72	22.81	156400
2000-04-19	22.72	22.72	22.09	22.44	138200
2000-04-20	22.69	22.81	22.41	22.69	84800
2000-04-24	22.56	23.16	22.56	23.09	126200
2000-04-25	23.13	23.72	23.09	23.66	158000
2000-04-26	23.59	23.78	23.38	23.66	209400
2000-04-27	23.72	24.00	23.28	24.00	258400
2000-04-28	24.00	24.03	23.53	23.72	396000
2000-05-01	23.78	24.69	23.78	24.22	218400
2000-05-02	24.09	24.38	23.38	23.44	209600
2000-05-03	23.50	23.91	23.13	23.28	127600
2000-05-04	23.28	24.50	23.28	24.47	187800
2000-05-05	24.59	24.63	24.25	24.53	211600
2000-05-08	24.47	24.97	24.47	24.72	133800
2000-05-09	24.59	24.75	24.41	24.72	149200
2000-05-10	24.66	25.09	24.63	24.94	188000
2000-05-11	25.09	25.50	25.00	25.47	225200
2000-05-12	25.25	25.41	24.50	24.81	178800
2000-05-15	24.94	24.97	24.63	24.97	96800
2000-05-16	25.09	25.09	24.63	24.63	91800
2000-05-17	24.72	24.72	24.41	24.72	117200
2000-05-18	24.63	24.84	24.50	24.69	98200
2000-05-19	24.53	24.59	24.19	24.25	138400
2000-05-22	24.34	24.72	24.31	24.59	107400
2000-05-23	24.63	24.75	24.38	24.47	82400
2000-05-24	24.56	24.75	24.38	24.66	132800
2000-05-25	24.66	24.75	24.44	24.66	76200
2000-05-26	24.66	25.06	24.66	24.97	67000
2000-05-30	25.09	25.38	25.03	25.28	89800
2000-05-31	25.34	25.94	25.09	25.91	272800
2000-06-01	25.91	25.94	25.47	25.94	224800
2000-06-02	25.88	25.97	25.22	25.31	98200
2000-06-05	25.13	25.13	24.19	24.22	239000
2000-06-06	24.34	25.06	24.28	24.75	212200
2000-06-07	24.88	24.97	24.19	24.66	176000
2000-06-08	24.75	24.75	24.38	24.56	82200
2000-06-09	24.63	24.81	24.44	24.75	94600
2000-06-12	24.81	25.06	24.75	24.94	99400
2000-06-13	24.94	25.25	24.53	24.81	105200
2000-06-14	24.69	24.84	24.50	24.69	152400
2000-06-15	24.56	25.16	24.56	25.09	183400
2000-06-16	24.91	25.47	24.91	25.13	161400
2000-06-19	25.19	25.38	25.03	25.28	146600
2000-06-20	25.25	25.47	25.03	25.47	158800
2000-06-21	25.34	25.53	25.19	25.31	53600
2000-06-22	25.31	25.47	24.66	24.97	151400
2000-06-23	25.06	25.16	24.88	24.94	47400
2000-06-26	25.06	25.13	24.97	25.13	137800
2000-06-27	25.03	25.13	24.53	24.75	138400
2000-06-28	24.63	25.34	24.50	25.34	363000
2000-06-29	25.25	25.75	24.88	24.94	163600
2000-06-30	24.97	25.22	24.00	24.40	445800
2000-07-03	24.44	25.13	24.41	24.88	62600
2000-07-05	25.00	25.06	24.50	24.69	177800
2000-07-06	24.66	25.22	24.66	24.72	104200
2000-07-07	24.72	24.91	24.34	24.56	113800
2000-07-10	24.50	25.00	24.50	24.94	70000
2000-07-11	24.81	25.44	24.81	25.44	102600
2000-07-12	25.44	25.63	25.22	25.34	153800
2000-07-13	25.28	26.19	25.09	25.59	217600
2000-07-14	25.63	25.72	25.33	25.63	101600
2000-07-17	25.63	25.72	25.34	25.59	105400
2000-07-18	25.72	25.94	25.59	25.78	147800
2000-07-19	25.78	25.84	25.34	25.44	59600
2000-07-20	25.44	25.56	25.38	25.53	82800
2000-07-21	25.56	25.56	24.94	24.97	97400
2000-07-24	24.97	25.25	24.56	24.72	227000
2000-07-25	24.59	24.78	24.38	24.56	144800
2000-07-26	24.50	24.63	24.22	24.44	135400
2000-07-27	24.19	25.09	24.06	24.72	181200
2000-07-28	24.84	24.97	24.38	24.69	61400
2000-07-31	24.59	24.81	24.59	24.66	67000
2000-08-01	24.75	25.06	24.75	25.00	100200
2000-08-02	25.00	25.44	24.91	25.16	133800
2000-08-03	25.22	26.00	25.00	25.88	265600
2000-08-04	25.81	26.16	25.56	25.97	103800
2000-08-07	26.22	26.38	25.63	25.79	299400
2000-08-08	25.81	26.19	25.66	25.94	98600
2000-08-09	26.00	26.03	25.44	25.75	368000
2000-08-10	25.81	26.22	25.66	26.01	167600
2000-08-11	25.88	26.09	25.81	25.97	112600
2000-08-14	25.97	26.16	25.84	26.06	142200
2000-08-15	26.00	26.25	25.69	25.72	251400
2000-08-16	25.91	26.09	25.75	26.03	127400
2000-08-17	26.00	26.38	26.00	26.28	83800
2000-08-18	26.28	26.28	25.97	25.97	169000
2000-08-21	25.97	25.97	25.63	25.78	105800
2000-08-22	25.78	25.81	25.44	25.53	110600
2000-08-23	25.59	26.84	25.59	26.59	355000
2000-08-24	26.69	26.72	26.25	26.25	135400
2000-08-25	26.19	26.34	26.19	26.34	128600
2000-08-28	26.25	26.53	26.19	26.19	48000
2000-08-29	26.50	26.63	26.31	26.63	85200
2000-08-30	26.63	26.63	26.25	26.31	73800
2000-08-31	26.22	26.34	26.22	26.22	52800
2000-09-01	26.31	27.00	26.19	27.00	129400
2000-09-05	26.81	26.97	26.66	26.78	111200
2000-09-06	26.69	27.09	26.47	27.09	120600
2000-09-07	26.91	27.44	26.75	27.31	108600
2000-09-08	27.38	27.94	27.22	27.86	161000
2000-09-11	27.84	28.56	27.84	28.54	222200
2000-09-12	28.44	28.94	28.25	28.50	121600
2000-09-13	28.38	28.66	27.97	28.00	90400
2000-09-14	27.91	28.31	27.75	28.00	125800
2000-09-15	27.78	29.00	27.78	28.98	196800
2000-09-18	29.06	29.41	28.34	28.53	101400
2000-09-19	28.50	28.53	27.22	27.47	158600
2000-09-20	27.44	28.13	27.44	27.84	131400
2000-09-21	27.88	27.88	27.00	27.09	72600
2000-09-22	26.97	27.50	26.81	26.91	104800
2000-09-25	26.84	27.13	26.50	27.13	126400
2000-09-26	27.31	28.22	27.28	28.19	123800
2000-09-27	27.94	28.28	27.91	28.22	351000
2000-09-28	28.25	28.50	27.84	27.94	238800
2000-09-29	27.94	28.44	27.88	28.04	193600
2000-10-02	28.16	28.31	27.78	27.88	97600
2000-10-03	27.78	27.81	27.41	27.50	169000
2000-10-04	27.56	27.56	26.63	26.91	101200
2000-10-05	26.97	27.19	26.50	26.69	240000
2000-10-06	26.78	27.31	26.44	26.47	237600
2000-10-09	26.59	27.69	26.59	27.59	384800
2000-10-10	27.81	28.69	27.69	28.69	283400
2000-10-11	28.63	29.81	28.34	28.81	425800
2000-10-12	28.97	29.41	28.00	28.00	150600
2000-10-13	28.09	28.41	27.97	28.22	208600
2000-10-16	28.28	28.34	28.06	28.16	121000
2000-10-17	27.72	28.00	27.25	27.38	276600
2000-10-18	27.34	27.47	26.75	26.78	212000
2000-10-19	26.69	27.00	26.44	26.66	114400
2000-10-20	27.06	27.19	26.56	26.69	225200
2000-10-23	26.56	26.69	26.25	26.66	137400
2000-10-24	26.53	26.53	26.09	26.22	118800
2000-10-25	26.25	26.63	25.81	25.91	176000
2000-10-26	25.91	26.41	25.56	26.25	142200
2000-10-27	26.25	26.72	25.94	26.66	131000
2000-10-30	26.75	27.16	26.66	26.91	67200
2000-10-31	26.97	27.25	26.53	26.81	119600
2000-11-01	26.91	27.63	26.88	27.25	224800
2000-11-02	27.38	27.47	27.22	27.38	72800
2000-11-03	27.38	27.44	26.94	27.13	85600
2000-11-06	27.25	27.38	27.09	27.25	46600
2000-11-07	27.22	27.22	26.75	26.94	116000
2000-11-08	27.00	27.44	26.97	27.00	91800
2000-11-09	26.97	27.31	26.78	27.03	75000
2000-11-10	27.09	27.28	26.84	27.03	67600
2000-11-13	27.25	27.38	27.03	27.06	63200
2000-11-14	27.00	27.50	27.00	27.34	83400
2000-11-15	27.50	28.25	27.50	27.88	166800
2000-11-16	27.75	28.50	27.75	28.09	220800
2000-11-17	28.34	28.66	28.00	28.63	254400
2000-11-20	28.72	29.03	28.63	28.78	173400
2000-11-21	28.81	29.38	28.69	29.38	176600
2000-11-22	29.38	29.38	28.94	29.09	110600
2000-11-24	29.16	29.34	29.13	29.34	24600
2000-11-27	29.34	29.59	29.13	29.47	108000
2000-11-28	29.44	29.50	29.25	29.50	104600
2000-11-29	29.50	29.56	28.94	29.09	218600
2000-11-30	28.97	28.97	28.06	28.47	200000
2000-12-01	28.41	28.53	28.28	28.41	160200
2000-12-04	28.50	28.91	28.50	28.75	135600
2000-12-05	28.66	29.00	28.34	28.44	226600
2000-12-06	28.53	28.69	28.50	28.56	324000
2000-12-07	26.69	28.91	26.69	28.78	432800
2000-12-08	28.75	29.50	28.72	29.50	169000
2000-12-11	29.31	29.44	29.00	29.44	350600
2000-12-12	29.44	29.44	28.53	28.78	244600
2000-12-13	28.88	29.06	28.47	28.94	109800
2000-12-14	28.88	28.91	28.00	28.19	134000
2000-12-15	27.94	28.63	27.91	28.31	174800
2000-12-18	28.38	29.03	28.19	28.75	135000
2000-12-19	28.81	29.25	28.78	29.06	147800
2000-12-20	29.06	29.25	28.84	29.25	185400
2000-12-21	29.19	29.50	29.00	29.50	169800
2000-12-22	29.50	30.00	29.50	30.00	119200
2000-12-26	29.91	31.53	29.91	31.53	244400
2000-12-27	31.31	31.56	30.50	30.94	552200
2000-12-28	31.03	32.25	30.63	32.06	310200
2000-12-29	32.13	32.13	30.94	31.47	340400
2001-01-02	31.47	31.59	30.00	30.09	245400
2001-01-03	30.09	30.59	29.56	29.78	208000
2001-01-04	29.66	29.66	27.66	27.91	234800
2001-01-05	27.69	28.75	27.63	28.19	174000
2001-01-08	28.28	28.81	28.00	28.53	237200
2001-01-09	28.56	28.59	27.97	28.06	172200
2001-01-10	27.75	28.16	27.75	28.16	152000
2001-01-11	28.28	28.28	27.59	27.66	85400
2001-01-12	27.78	27.78	27.47	27.78	135600
2001-01-16	27.84	27.91	27.41	27.47	167000
2001-01-17	27.50	27.59	27.16	27.16	136200
2001-01-18	27.16	27.19	26.47	26.94	151800
2001-01-19	26.97	27.50	26.97	27.28	221600
2001-01-22	27.50	27.63	27.31	27.44	200800
2001-01-23	27.38	28.06	27.38	27.63	175600
2001-01-24	27.50	27.81	27.50	27.59	62800
2001-01-25	27.63	28.06	27.63	27.84	97200
2001-01-26	27.91	27.91	26.91	27.34	183000
2001-01-29	26.75	27.50	26.66	26.93	175800
2001-01-30	26.88	26.90	26.50	26.50	164000
2001-01-31	26.56	26.65	26.22	26.26	190800
2001-02-01	26.26	26.48	26.11	26.42	137400
2001-02-02	26.55	26.63	25.86	25.95	386000
2001-02-05	26.08	26.68	26.08	26.65	231800
2001-02-06	26.52	26.99	26.30	26.91	318400
2001-02-07	27.05	27.30	26.10	27.18	501400
2001-02-08	27.18	27.48	27.10	27.24	274800
2001-02-09	27.25	27.70	27.20	27.49	343600
2001-02-12	27.50	27.55	26.84	27.22	205400
2001-02-13	27.00	27.07	26.74	26.75	294200
2001-02-14	26.73	26.90	26.45	26.49	134200
2001-02-15	26.62	26.85	25.82	26.65	411800
2001-02-16	26.63	27.33	26.63	27.01	262800
2001-02-20	26.90	26.90	26.43	26.63	111800
2001-02-21	26.75	26.82	26.19	26.51	163400
2001-02-22	26.50	26.62	26.00	26.03	124800
2001-02-23	26.00	26.21	25.61	25.84	99600
2001-02-26	25.84	26.20	25.49	25.91	200600
2001-02-27	26.01	26.28	25.91	25.97	126200
2001-02-28	26.03	26.10	25.55	25.90	177800
2001-03-01	25.90	25.90	25.01	25.61	229800
2001-03-02	25.50	26.13	25.43	25.92	419400
2001-03-05	26.04	26.23	25.99	26.05	233600
2001-03-06	26.10	26.18	25.55	25.79	134200
2001-03-07	25.91	26.25	25.90	26.00	260000
2001-03-08	26.13	26.30	25.88	26.02	163200
2001-03-09	26.05	26.67	26.05	26.57	250600
2001-03-12	26.44	26.73	26.27	26.33	280800
2001-03-13	26.30	26.30	25.86	26.27	238000
2001-03-14	26.15	26.15	25.69	25.96	381400
2001-03-15	26.30	26.34	25.95	25.99	199600
2001-03-16	26.40	28.00	26.30	26.72	600200
2001-03-19	26.72	27.80	26.42	27.13	416200
2001-03-20	27.25	27.64	26.75	27.01	219600
2001-03-21	27.25	27.60	26.78	26.78	241200
2001-03-22	26.78	26.78	25.50	26.00	346400
2001-03-23	26.07	26.10	25.73	25.95	157000
2001-03-26	26.18	26.79	26.18	26.63	197600
2001-03-27	26.70	26.90	26.62	26.75	153800
2001-03-28	26.39	26.80	26.29	26.46	510600
2001-03-29	26.50	26.50	25.98	25.99	248600
2001-03-30	25.99	26.97	25.99	26.79	311800
2001-04-02	26.80	27.44	26.80	27.44	467000
2001-04-03	27.44	27.75	26.95	27.18	403000
2001-04-04	27.15	27.73	27.06	27.57	154600
2001-04-05	27.58	27.73	27.35	27.71	201400
2001-04-06	27.53	27.68	27.01	27.02	187200
2001-04-09	27.20	27.93	27.20	27.86	179600
2001-04-10	27.95	28.81	27.95	28.32	322600
2001-04-11	28.50	28.59	28.06	28.16	289400
2001-04-12	28.05	28.28	27.88	28.25	195800
2001-04-16	28.25	28.27	28.00	28.20	234400
2001-04-17	28.25	28.32	28.06	28.28	224600
2001-04-18	28.28	28.28	27.48	27.73	238200
2001-04-19	27.73	27.79	27.15	27.29	376600
2001-04-20	27.38	27.53	26.95	27.03	180000
2001-04-23	27.20	27.63	27.15	27.62	145800
2001-04-24	27.62	27.62	27.35	27.44	112600
2001-04-25	27.44	27.94	27.38	27.78	209200
2001-04-26	27.88	28.50	27.88	28.07	340800
2001-04-27	28.02	28.12	27.99	28.12	223200
2001-04-30	28.12	28.15	28.00	28.10	234400
2001-05-01	28.11	28.12	27.80	27.91	249000
2001-05-02	27.98	27.98	26.95	27.00	492800
2001-05-03	26.88	26.98	26.54	26.73	421600
2001-05-04	26.73	27.43	26.60	27.43	248000
2001-05-07	27.38	27.63	27.32	27.42	332000
2001-05-08	27.42	27.72	27.41	27.58	171600
2001-05-09	27.70	28.07	27.53	28.00	174800
2001-05-10	28.08	28.19	27.85	27.95	195000
2001-05-11	27.95	28.15	27.88	27.98	149400
2001-05-14	27.98	28.11	27.68	27.76	164800
2001-05-15	27.76	28.01	27.68	27.92	144400
2001-05-16	27.98	28.19	27.97	28.13	97400
2001-05-17	28.13	28.25	27.82	28.25	177000
2001-05-18	28.33	28.80	28.03	28.75	230400
2001-05-21	28.75	28.99	28.67	28.93	241600
2001-05-22	28.93	28.93	28.40	28.66	136200
2001-05-23	28.73	28.78	28.37	28.51	172800
2001-05-24	28.50	28.57	28.48	28.50	313800
2001-05-25	28.50	28.61	28.47	28.52	116400
2001-05-29	28.50	28.54	28.34	28.51	178000
2001-05-30	28.50	28.60	28.35	28.36	369000
2001-05-31	28.30	28.72	28.30	28.58	402800
2001-06-01	28.50	28.60	28.25	28.55	159000
2001-06-04	28.55	28.97	28.55	28.97	208200
2001-06-05	28.87	28.87	27.95	28.01	395800
2001-06-06	27.95	27.96	27.59	27.69	210000
2001-06-07	27.69	27.69	27.55	27.55	122200
2001-06-08	27.55	27.55	27.30	27.36	284600
2001-06-11	27.40	27.45	27.36	27.44	283000
2001-06-12	27.45	27.45	27.28	27.42	187200
2001-06-13	27.44	27.45	27.05	27.05	146000
2001-06-14	27.03	27.03	26.54	26.54	89000
2001-06-15	26.40	26.98	26.40	26.80	219200
2001-06-18	26.93	27.03	26.64	26.70	184600
2001-06-19	26.80	26.88	26.55	26.60	161400
2001-06-20	26.65	26.83	26.51	26.70	197000
2001-06-21	26.58	26.62	26.06	26.35	222600
2001-06-22	26.35	26.51	26.11	26.35	255800
2001-06-25	26.43	26.50	26.18	26.40	176800
2001-06-26	26.35	26.67	26.16	26.55	155000
2001-06-27	26.30	26.49	26.00	26.38	245800
2001-06-28	26.40	26.40	26.13	26.15	331800
2001-06-29	26.13	26.13	25.90	26.00	368600
2001-07-02	26.00	26.05	25.89	25.96	155600
2001-07-03	25.96	26.02	25.89	25.94	74000
2001-07-05	25.83	26.28	25.83	26.18	225600
2001-07-06	26.18	26.38	26.07	26.20	153000
2001-07-09	26.15	26.21	25.93	26.01	147400
2001-07-10	26.05	26.15	25.75	25.75	205000
2001-07-11	25.70	25.70	24.95	25.00	346400
2001-07-12	25.08	25.17	25.00	25.16	210400
2001-07-13	25.20	25.58	25.09	25.34	167000
2001-07-16	25.35	25.45	25.15	25.16	134600
2001-07-17	24.90	25.06	24.64	24.89	317400
2001-07-18	24.89	24.90	24.50	24.59	254200
2001-07-19	24.65	24.85	24.40	24.45	173400
2001-07-20	24.45	24.57	24.26	24.33	178800
2001-07-23	24.23	24.55	23.95	24.34	179800
2001-07-24	24.45	24.45	23.67	23.68	206600
2001-07-25	23.78	24.03	23.43	23.90	475600
2001-07-26	24.09	24.35	23.05	23.18	768200
2001-07-27	22.98	23.62	22.43	23.51	759000
2001-07-30	23.59	23.82	23.43	23.81	434800
2001-07-31	23.69	24.08	23.48	24.00	459600
2001-08-01	24.13	24.33	23.90	24.05	183400
2001-08-02	24.15	24.18	23.81	24.15	125800
2001-08-03	24.08	24.09	23.86	24.01	155600
2001-08-06	24.10	24.17	23.80	24.00	236400
2001-08-07	23.93	23.98	23.80	23.91	148600
2001-08-08	23.96	24.00	23.47	23.50	178400
2001-08-09	23.61	23.95	23.56	23.90	180600
2001-08-10	23.93	24.22	23.85	24.14	144800
2001-08-13	24.15	24.46	24.05	24.24	164400
2001-08-14	24.35	24.61	24.26	24.51	154200
2001-08-15	24.55	25.11	24.49	24.98	279000
2001-08-16	25.00	25.03	24.75	24.93	163000
2001-08-17	24.80	25.05	24.76	24.79	210400
2001-08-20	24.80	25.03	24.75	24.98	130200
2001-08-21	24.98	25.15	24.98	25.01	150000
2001-08-22	25.05	25.09	24.78	24.78	252200
2001-08-23	24.76	24.97	24.73	24.79	328800
2001-08-24	24.80	24.82	24.70	24.75	252800
2001-08-27	24.75	24.82	24.69	24.70	222400
2001-08-28	24.70	24.70	24.37	24.41	327000
2001-08-29	24.50	24.50	24.15	24.19	329600
2001-08-30	24.29	24.29	23.91	23.91	203200
2001-08-31	23.71	24.08	23.71	23.91	235400
2001-09-04	23.95	24.20	23.81	24.10	201200
2001-09-05	24.15	24.18	23.98	24.02	210800
2001-09-06	24.08	24.08	23.80	23.82	198800
2001-09-07	23.85	23.91	23.51	23.68	175400
2001-09-10	23.60	23.98	23.27	23.95	211800
2001-09-17	24.05	24.40	23.65	24.01	300600
2001-09-18	24.25	24.25	23.26	23.28	245100
2001-09-19	23.53	23.75	22.28	22.80	249500
2001-09-20	22.80	23.45	22.08	22.50	397900
2001-09-21	22.51	24.80	22.30	22.84	462200
2001-09-24	23.20	23.45	22.11	22.55	201000
2001-09-25	22.75	23.30	22.65	22.82	207300
2001-09-26	22.80	22.90	21.96	22.12	249100
2001-09-27	22.23	22.51	22.05	22.49	272600
2001-09-28	22.70	23.30	22.70	23.03	177600
2001-10-01	22.85	23.02	22.30	22.75	122000
2001-10-02	22.90	23.20	22.84	23.10	209700
2001-10-03	23.11	23.48	23.00	23.10	323000
2001-10-04	23.10	23.92	22.85	23.71	346400
2001-10-05	23.80	23.80	22.96	23.07	214500
2001-10-08	23.31	23.92	22.98	23.87	159800
2001-10-09	24.10	24.20	23.66	23.66	173400
2001-10-10	23.91	24.67	23.88	24.61	164300
2001-10-11	24.61	24.90	24.18	24.36	145800
2001-10-12	24.60	24.60	23.35	23.77	181900
2001-10-15	24.00	24.10	23.12	23.97	241600
2001-10-16	24.20	24.70	24.08	24.19	154500
2001-10-17	24.42	24.71	23.85	24.10	176500
2001-10-18	24.10	24.10	23.32	23.66	139600
2001-10-19	23.30	24.51	23.30	24.14	220900
2001-10-22	24.15	24.31	23.95	24.25	142600
2001-10-23	24.40	24.45	23.85	23.86	130800
2001-10-24	23.90	23.90	23.05	23.58	98900
2001-10-25	23.68	23.98	23.30	23.75	170500
2001-10-26	23.55	23.88	23.41	23.86	191600
2001-10-29	23.40	23.83	23.25	23.63	114100
2001-10-30	23.80	23.85	23.00	23.19	107500
2001-10-31	23.39	23.70	23.10	23.41	102000
2001-11-01	23.30	23.82	23.04	23.72	97100
2001-11-02	23.85	23.89	23.20	23.54	173100
2001-11-05	23.54	23.80	23.30	23.35	103400
2001-11-06	23.55	23.65	22.90	23.48	164200
2001-11-07	23.35	23.80	23.35	23.57	96700
2001-11-08	23.57	23.71	22.90	23.69	244900
2001-11-09	23.69	23.82	23.45	23.63	167700
2001-11-12	23.63	23.63	23.17	23.40	97200
2001-11-13	23.48	23.48	22.85	23.19	152400
2001-11-14	23.06	23.33	22.88	23.16	184100
2001-11-15	21.95	22.75	21.95	22.28	271000
2001-11-16	22.51	23.09	22.34	22.94	177500
2001-11-19	22.95	23.11	22.58	22.83	200800
2001-11-20	22.95	23.01	22.75	22.90	184700
2001-11-21	22.90	22.95	22.36	22.82	152600
2001-11-23	22.83	23.30	22.66	23.16	64900
2001-11-26	23.16	23.16	22.80	22.86	115300
2001-11-27	22.94	23.36	22.73	23.10	156000
2001-11-28	22.70	22.97	22.40	22.65	133000
2001-11-29	22.52	22.94	22.34	22.75	109000
2001-11-30	22.75	22.75	22.38	22.38	200100
2001-12-03	22.25	22.55	22.15	22.43	98200
2001-12-04	22.35	23.05	22.30	22.75	122700
2001-12-05	22.75	23.14	22.65	22.75	110600
2001-12-06	22.75	22.75	22.34	22.47	109300
2001-12-07	22.30	23.15	22.30	23.00	112100
2001-12-10	23.00	23.00	22.55	22.67	84000
2001-12-11	22.65	22.65	22.36	22.45	161700
2001-12-12	22.50	22.50	22.06	22.40	103900
2001-12-13	22.35	22.60	22.15	22.40	237100
2001-12-14	22.62	22.72	22.30	22.68	107500
2001-12-17	22.70	23.25	22.60	22.91	152700
2001-12-18	22.67	23.31	22.67	23.25	163400
2001-12-19	23.02	23.80	23.02	23.75	130200
2001-12-20	23.70	23.86	23.50	23.81	112500
2001-12-21	24.00	24.05	23.70	23.94	212100
2001-12-24	23.65	24.24	23.65	24.08	83600
2001-12-26	24.28	24.63	24.21	24.53	95300
2001-12-27	24.29	24.56	24.05	24.15	176000
2001-12-28	24.37	24.54	24.12	24.37	104800
2001-12-31	24.25	24.95	24.07	24.70	370800
2002-01-02	24.60	24.71	23.70	24.70	241900
2002-01-03	24.60	24.82	24.28	24.63	139200
2002-01-04	24.65	24.90	24.45	24.73	120800
2002-01-07	24.80	25.00	24.59	24.62	112600
2002-01-08	24.67	24.82	24.31	24.69	85600
2002-01-09	24.65	24.79	24.20	24.35	178400
2002-01-10	24.45	24.75	24.23	24.65	137800
2002-01-11	24.43	24.83	24.29	24.38	177100
2002-01-14	24.40	24.57	24.15	24.20	188600
2002-01-15	24.30	24.85	24.25	24.45	108300
2002-01-16	24.58	24.69	24.29	24.38	155700
2002-01-17	24.46	24.95	24.37	24.81	138100
2002-01-18	24.81	24.95	24.47	24.52	92500
2002-01-22	24.40	24.52	24.16	24.17	101200
2002-01-23	24.00	24.41	24.00	24.41	204900
2002-01-24	24.41	24.55	24.10	24.36	120800
2002-01-25	24.12	24.46	23.25	23.51	316700
2002-01-28	23.50	23.72	23.37	23.42	148700
2002-01-29	23.22	23.40	22.25	22.40	333600
2002-01-30	22.40	23.42	22.16	23.35	201800
2002-01-31	23.15	23.60	22.83	22.90	247400
2002-02-01	22.75	23.30	22.67	23.13	133500
2002-02-04	23.09	23.09	22.53	22.54	98900
2002-02-05	22.51	22.90	22.31	22.51	174500
2002-02-06	22.31	22.72	22.27	22.37	133900
2002-02-07	22.25	22.51	22.00	22.40	221000
2002-02-08	22.45	22.80	22.29	22.75	131300
2002-02-11	22.71	23.20	22.60	23.03	150800
2002-02-12	23.05	23.20	22.85	22.85	254300
2002-02-13	22.90	23.05	22.85	23.03	202900
2002-02-14	23.03	23.51	22.95	23.23	140000
2002-02-15	23.00	23.49	23.00	23.29	94800
2002-02-19	23.29	23.40	22.90	23.05	75500
2002-02-20	23.05	23.44	23.01	23.32	109800
2002-02-21	23.57	23.67	22.97	23.18	166700
2002-02-22	23.12	23.99	23.05	23.98	132100
2002-02-25	23.78	24.90	23.78	24.74	413900
2002-02-26	24.74	24.74	24.37	24.73	240100
2002-02-27	24.73	24.85	24.54	24.68	204700
2002-02-28	24.69	24.75	24.22	24.45	187700
2002-03-01	24.53	25.02	24.36	25.01	119600
2002-03-04	24.81	25.65	24.81	25.24	130200
2002-03-05	25.34	25.70	24.99	25.13	154400
2002-03-06	25.07	25.43	25.00	25.37	264900
2002-03-07	25.50	25.60	25.01	25.30	227900
2002-03-08	25.40	25.40	24.48	24.52	269700
2002-03-11	24.62	24.89	24.48	24.59	158700
2002-03-12	24.49	24.67	24.14	24.60	141200
2002-03-13	24.50	24.58	24.08	24.41	86700
2002-03-14	24.53	24.64	24.35	24.50	358100
2002-03-15	24.70	24.70	24.40	24.50	306200
2002-03-18	24.60	24.60	24.25	24.50	107400
2002-03-19	24.60	24.70	24.47	24.50	109500
2002-03-20	24.40	24.40	24.18	24.20	218600
2002-03-21	24.21	24.21	23.98	24.18	147900
2002-03-22	24.20	24.45	23.93	24.07	261200
2002-03-25	24.20	24.35	23.97	24.15	310100
2002-03-26	24.20	24.25	23.90	24.17	210700
2002-03-27	24.24	24.49	24.00	24.40	212500
2002-03-28	24.40	24.75	24.35	24.35	129600
2002-04-01	24.38	24.58	24.23	24.56	143000
2002-04-02	24.46	24.80	24.46	24.70	160800
2002-04-03	24.85	24.85	24.23	24.27	128700
2002-04-04	24.43	24.65	23.84	23.92	164500
2002-04-05	23.95	24.15	23.34	23.34	224300
2002-04-08	23.10	24.00	23.10	23.93	228400
2002-04-09	24.05	24.15	23.90	23.95	131700
2002-04-10	23.96	24.48	23.96	24.30	184700
2002-04-11	24.29	24.33	23.88	23.88	111900
2002-04-12	23.89	24.22	23.82	24.16	159700
2002-04-15	24.40	24.40	23.95	24.00	149900
2002-04-16	24.20	24.24	23.95	24.13	167800
2002-04-17	24.24	24.30	24.04	24.04	143300
2002-04-18	24.20	24.20	23.94	24.20	160000
2002-04-19	24.30	24.52	24.00	24.45	198900
2002-04-22	24.68	24.83	24.50	24.76	179100
2002-04-23	24.98	24.98	24.64	24.65	175800
2002-04-24	24.65	24.78	24.15	24.23	127200
2002-04-25	24.45	24.54	24.02	24.20	95100
2002-04-26	24.45	24.45	23.95	23.98	113600
2002-04-29	23.70	24.30	23.46	23.99	226500
2002-04-30	24.08	24.20	23.68	23.82	329600
2002-05-01	23.85	23.90	23.59	23.73	324500
2002-05-02	23.75	23.75	23.24	23.44	224600
2002-05-03	23.50	23.62	23.09	23.13	470500
2002-05-06	23.15	23.34	23.04	23.08	346000
2002-05-07	23.33	23.33	23.09	23.18	123100
2002-05-08	23.47	23.47	23.05	23.25	191600
2002-05-09	23.47	23.52	22.83	22.86	146700
2002-05-10	23.09	23.09	22.48	22.52	125800
2002-05-13	22.70	22.87	22.51	22.85	118400
2002-05-14	22.91	23.18	22.72	23.06	186700
2002-05-15	23.06	23.10	22.58	22.75	137900
2002-05-16	22.95	22.95	22.25	22.36	121100
2002-05-17	22.05	22.40	22.05	22.20	128800
2002-05-20	22.21	22.49	22.15	22.20	184500
2002-05-21	22.20	22.39	22.02	22.10	127800
2002-05-22	22.20	22.67	22.15	22.65	386100
2002-05-23	22.82	23.00	22.47	22.91	164600
2002-05-24	22.92	22.92	22.56	22.77	105600
2002-05-28	22.80	22.95	22.29	22.90	130600
2002-05-29	22.90	22.95	22.69	22.77	187400
2002-05-30	22.77	23.05	22.71	23.03	293300
2002-05-31	23.05	23.50	23.05	23.23	268500
2002-06-03	23.25	23.25	22.24	22.35	177000
2002-06-04	22.50	22.65	22.33	22.62	148400
2002-06-05	22.65	22.71	22.48	22.60	178100
2002-06-06	22.65	22.75	22.20	22.25	133200
2002-06-07	22.26	22.55	22.10	22.55	113600
2002-06-10	22.50	22.60	22.32	22.40	71700
2002-06-11	22.20	22.47	21.93	22.01	93900
2002-06-12	21.95	22.25	21.84	22.22	91700
2002-06-13	22.22	22.25	21.84	21.94	67500
2002-06-14	21.69	22.34	21.38	22.26	149900
2002-06-17	22.40	22.99	22.40	22.89	151800
2002-06-18	22.90	23.19	22.86	22.88	106700
2002-06-19	22.80	23.09	22.40	22.44	133400
2002-06-20	22.45	22.82	22.41	22.48	102900
2002-06-21	22.35	22.74	22.35	22.56	174000
2002-06-24	22.60	22.80	22.30	22.35	112500
2002-06-25	22.35	22.55	22.20	22.30	199500
2002-06-26	22.00	22.60	21.90	22.40	216000
2002-06-27	22.50	22.63	22.20	22.60	185700
2002-06-28	22.53	22.92	22.36	22.51	254500
2002-07-01	22.55	22.84	22.30	22.35	195300
2002-07-02	22.35	22.35	21.60	21.60	261100
2002-07-03	21.80	22.00	21.35	21.48	298700
2002-07-05	21.60	21.70	21.45	21.49	161200
2002-07-08	21.60	21.79	21.44	21.45	205700
2002-07-09	21.45	21.45	20.91	20.91	202700
2002-07-10	21.15	21.15	20.33	20.35	362200
2002-07-11	20.20	20.35	19.89	20.07	195400
2002-07-12	20.11	20.35	18.45	19.15	551100
2002-07-15	19.35	19.45	18.55	19.00	453500
2002-07-16	19.25	19.45	18.85	18.98	378100
2002-07-17	19.13	19.30	18.70	18.90	344200
2002-07-18	18.98	19.00	18.53	18.70	399100
2002-07-19	18.78	18.78	17.80	17.95	451400
2002-07-22	17.65	17.65	16.80	16.95	395600
2002-07-23	17.15	17.30	15.90	16.20	419800
2002-07-24	15.95	16.32	15.61	15.97	611800
2002-07-25	16.22	17.73	16.20	17.60	556100
2002-07-26	17.90	18.30	17.60	17.98	363100
2002-07-29	18.25	18.85	18.25	18.58	335900
2002-07-30	18.58	19.12	18.58	19.00	336300
2002-07-31	19.01	19.45	18.95	19.33	216000
2002-08-01	19.35	19.60	18.90	19.16	187300
2002-08-02	19.20	19.30	18.88	18.96	149100
2002-08-05	19.00	19.05	18.60	18.73	198300
2002-08-06	18.78	19.10	18.68	18.70	236600
2002-08-07	18.95	19.20	18.81	19.20	221200
2002-08-08	19.05	19.56	19.05	19.39	246000
2002-08-09	19.40	19.60	19.05	19.38	159500
2002-08-12	19.30	19.54	19.05	19.41	195100
2002-08-13	19.56	19.60	18.93	19.11	140300
2002-08-14	19.15	19.88	19.05	19.87	197300
2002-08-15	19.87	20.11	19.70	19.91	177000
2002-08-16	20.10	20.10	19.58	19.86	120400
2002-08-19	20.00	20.27	19.65	20.20	138000
2002-08-20	20.22	20.27	19.92	19.92	161400
2002-08-21	19.95	20.44	19.90	20.43	163200
2002-08-22	20.45	20.97	20.35	20.91	172200
2002-08-23	20.90	20.90	20.24	20.29	138000
2002-08-26	20.39	20.85	20.26	20.82	88300
2002-08-27	20.99	21.00	20.65	20.72	112700
2002-08-28	20.70	20.85	20.39	20.58	118300
2002-08-29	20.38	20.59	20.25	20.48	76200
2002-08-30	20.28	20.85	20.18	20.28	117000
2002-09-03	20.18	20.22	19.58	19.95	166500
2002-09-04	20.15	20.40	19.73	20.37	140100
2002-09-05	20.22	20.46	20.00	20.00	122000
2002-09-06	20.14	20.50	20.02	20.44	141500
2002-09-09	20.45	20.60	20.13	20.40	110800
2002-09-10	20.63	20.63	20.11	20.21	125300
2002-09-11	20.14	20.86	20.14	20.75	149800
2002-09-12	20.75	20.75	20.10	20.11	110400
2002-09-13	20.12	20.75	20.10	20.69	94600
2002-09-16	20.80	20.91	20.41	20.80	134300
2002-09-17	20.80	20.90	20.20	20.26	134700
2002-09-18	19.98	20.65	19.98	20.45	99300
2002-09-19	20.35	20.40	20.10	20.10	157700
2002-09-20	20.35	20.42	19.95	20.05	240100
2002-09-23	20.05	20.36	19.90	20.04	223700
2002-09-24	19.84	20.14	19.71	19.82	110200
2002-09-25	19.75	20.29	19.71	20.00	234900
2002-09-26	20.05	20.40	19.90	20.30	155100
2002-09-27	20.21	20.48	19.80	19.95	103000
2002-09-30	19.85	20.09	19.60	19.87	172600
2002-10-01	19.90	20.25	19.69	20.22	216900
2002-10-02	20.20	20.48	19.92	19.92	158400
2002-10-03	19.95	20.35	19.92	19.99	102200
2002-10-04	19.80	19.80	18.84	19.22	279800
2002-10-07	19.22	19.51	19.10	19.25	240500
2002-10-08	19.00	19.22	18.50	18.95	207000
2002-10-09	19.20	19.20	18.18	18.33	289700
2002-10-10	18.00	18.90	17.95	18.82	258500
2002-10-11	19.22	19.22	18.76	18.78	103000
2002-10-14	18.90	18.93	18.57	18.81	105100
2002-10-15	19.06	19.25	18.96	19.19	250300
2002-10-16	19.54	19.59	18.94	18.98	252600
2002-10-17	19.25	19.43	18.85	19.24	93900
2002-10-18	19.35	19.37	19.10	19.29	227800
2002-10-21	19.20	19.96	19.20	19.96	134300
2002-10-22	19.90	20.02	19.64	19.91	179900
2002-10-23	19.85	20.30	19.77	20.00	126800
2002-10-24	20.10	20.35	19.85	20.00	99600
2002-10-25	19.95	20.35	19.86	20.12	148500
2002-10-28	20.12	20.40	19.80	19.95	163900
2002-10-29	19.90	19.97	19.61	19.81	95600
2002-10-30	19.56	20.12	19.50	20.07	168700
2002-10-31	19.93	20.24	19.93	20.17	96700
2002-11-01	20.00	20.25	19.94	20.25	130500
2002-11-04	20.45	20.47	20.15	20.20	153500
2002-11-05	20.20	20.55	20.11	20.55	139900
2002-11-06	20.43	20.85	20.43	20.76	142700
2002-11-07	20.76	20.76	20.47	20.55	145900
2002-11-08	20.50	20.75	20.05	20.35	150900
2002-11-11	20.35	20.44	20.05	20.29	92200
2002-11-12	20.30	20.46	19.90	20.08	161600
2002-11-13	20.15	20.16	19.76	19.96	75100
2002-11-14	20.00	20.30	20.00	20.16	74500
2002-11-15	20.02	20.27	19.96	20.27	121100
2002-11-18	20.40	20.54	20.12	20.30	114200
2002-11-19	20.45	20.52	20.15	20.41	116700
2002-11-20	20.65	20.70	20.16	20.31	142700
2002-11-21	20.06	20.67	20.06	20.58	129500
2002-11-22	20.56	20.71	20.30	20.52	163700
2002-11-25	20.75	20.90	20.55	20.78	130800
2002-11-26	20.85	20.89	20.29	20.35	115300
2002-11-27	20.55	20.70	20.49	20.65	104300
2002-11-29	20.52	21.00	20.52	20.74	68200
2002-12-02	20.80	21.10	20.58	20.70	239700
2002-12-03	20.65	20.99	20.55	20.98	100000
2002-12-04	20.78	21.20	20.78	20.99	220600
2002-12-05	20.99	21.21	20.82	20.93	194200
2002-12-06	20.83	20.99	20.78	20.93	126800
2002-12-09	20.91	21.11	20.79	20.80	133800
2002-12-10	20.95	20.95	20.72	20.89	130500
2002-12-11	21.00	21.20	20.74	21.20	179200
2002-12-12	21.10	21.48	21.10	21.39	129600
2002-12-13	21.36	21.58	21.35	21.46	99400
2002-12-16	21.16	21.86	21.16	21.86	143400
2002-12-17	21.61	21.81	21.30	21.67	222800
2002-12-18	21.50	21.75	21.15	21.39	140900
2002-12-19	21.40	21.59	21.15	21.45	115300
2002-12-20	21.70	21.70	21.10	21.28	277500
2002-12-23	21.48	21.49	21.15	21.35	151100
2002-12-24	21.35	21.40	21.09	21.21	129700
2002-12-26	21.22	21.35	21.04	21.14	103300
2002-12-27	21.13	21.13	20.54	20.70	123800
2002-12-30	20.85	21.00	20.70	20.80	188800
2002-12-31	20.91	20.91	20.67	20.73	229800
2003-01-02	20.80	20.98	20.70	20.98	296600
2003-01-03	21.00	21.08	20.75	21.05	244800
2003-01-06	21.05	21.54	21.05	21.50	606700
2003-01-07	21.20	21.48	21.00	21.09	335400
2003-01-08	21.30	21.30	20.80	21.14	192300
2003-01-09	21.26	21.36	21.20	21.22	355900
2003-01-10	21.24	21.25	21.02	21.02	210600
2003-01-13	21.27	21.30	21.00	21.11	184900
2003-01-14	21.25	21.35	21.00	21.35	238500
2003-01-15	21.45	21.45	21.16	21.34	254000
2003-01-16	21.47	21.50	21.25	21.36	248400
2003-01-17	21.13	21.35	21.04	21.04	174800
2003-01-21	21.05	21.22	20.82	20.92	168600
2003-01-22	20.81	20.94	20.55	20.72	281700
2003-01-23	20.56	20.82	20.56	20.77	264500
2003-01-24	20.78	20.80	20.60	20.60	341200
2003-01-27	20.70	20.85	20.02	20.14	337100
2003-01-28	20.54	20.79	20.47	20.70	600400
2003-01-29	20.70	20.71	20.36	20.56	332300
2003-01-30	20.62	20.65	20.37	20.51	229400
2003-01-31	20.52	20.60	20.43	20.58	267000
2003-02-03	20.60	20.70	20.50	20.58	266400
2003-02-04	20.42	20.60	20.42	20.59	211500
2003-02-05	20.75	20.75	20.27	20.27	167400
2003-02-06	20.28	20.43	20.15	20.27	117300
2003-02-07	20.30	20.35	19.88	19.92	213200
2003-02-10	19.88	20.10	19.87	20.00	199000
2003-02-11	19.98	20.06	19.65	19.67	210400
2003-02-12	19.87	19.90	19.44	19.47	121100
2003-02-13	19.20	19.55	18.97	19.42	169300
2003-02-14	19.20	19.59	19.20	19.36	170300
2003-02-18	19.50	19.76	19.50	19.71	153200
2003-02-19	19.81	19.83	19.54	19.65	116400
2003-02-20	19.67	19.79	19.50	19.75	186500
2003-02-21	19.85	19.88	19.60	19.75	258100
2003-02-24	19.75	19.79	19.65	19.68	136300
2003-02-25	19.74	19.79	19.59	19.74	232700
2003-02-26	19.84	19.84	19.44	19.50	96100
2003-02-27	19.55	19.70	19.38	19.48	133000
2003-02-28	19.55	19.71	19.52	19.54	145200
2003-03-03	19.75	19.90	19.63	19.80	270200
2003-03-04	19.80	20.07	19.76	20.03	312100
2003-03-05	19.97	20.25	19.95	20.20	171100
2003-03-06	20.20	20.25	19.99	20.10	159600
2003-03-07	20.00	20.28	20.00	20.22	156800
2003-03-10	20.25	20.55	20.20	20.37	304800
2003-03-11	20.55	20.72	20.52	20.58	449000
2003-03-12	20.59	20.78	20.45	20.63	292200
2003-03-13	20.80	20.80	20.37	20.48	287000
2003-03-14	20.68	20.72	20.45	20.67	168700
2003-03-17	20.72	21.02	20.40	21.02	265500
2003-03-18	21.15	21.15	20.81	21.10	194900
2003-03-19	21.15	21.18	21.00	21.07	148200
2003-03-20	21.07	21.42	20.95	21.42	160600
2003-03-21	21.72	21.79	21.32	21.70	272700
2003-03-24	21.80	21.80	21.31	21.36	261800
2003-03-25	21.36	21.75	21.36	21.58	214200
2003-03-26	21.80	21.81	21.43	21.45	643800
2003-03-27	21.34	21.82	21.26	21.75	178300
2003-03-28	21.85	21.85	21.54	21.74	128100
2003-03-31	21.65	22.25	21.59	21.87	204400
2003-04-01	21.85	22.15	21.60	22.10	211300
2003-04-02	22.25	22.40	22.10	22.35	278700
2003-04-03	22.10	22.35	21.94	22.01	234500
2003-04-04	22.05	22.41	22.05	22.35	151400
2003-04-07	22.55	22.72	22.10	22.11	165700
2003-04-08	21.92	22.60	21.92	22.40	204300
2003-04-09	22.39	22.61	22.15	22.30	141100
2003-04-10	22.70	22.72	22.23	22.44	265700
2003-04-11	22.44	22.60	22.25	22.25	130600
2003-04-14	22.24	22.50	22.20	22.42	225000
2003-04-15	22.42	22.42	22.12	22.34	169900
2003-04-16	22.69	22.69	22.29	22.32	241400
2003-04-17	22.32	22.68	22.32	22.50	212900
2003-04-21	22.50	22.88	22.50	22.80	173200
2003-04-22	22.70	23.18	22.55	22.98	176200
2003-04-23	23.00	23.16	22.90	22.92	198100
2003-04-24	22.75	23.15	22.75	22.75	168600
2003-04-25	22.85	23.33	22.80	23.25	277300
2003-04-28	23.25	23.60	23.25	23.50	212100
2003-04-29	23.50	23.62	23.36	23.42	167800
2003-04-30	23.42	23.62	23.25	23.46	313000
2003-05-01	23.47	23.48	23.15	23.40	191100
2003-05-02	23.40	23.64	23.39	23.50	175400
2003-05-05	23.65	23.73	23.40	23.50	284300
2003-05-06	23.50	23.60	23.38	23.45	225400
2003-05-07	23.49	23.60	23.35	23.56	276000
2003-05-08	23.52	23.73	23.37	23.48	150800
2003-05-09	23.60	23.71	23.52	23.64	148200
2003-05-12	23.59	24.16	23.55	24.09	229900
2003-05-13	24.02	24.30	23.76	24.16	219400
2003-05-14	24.30	24.30	23.95	24.06	239700
2003-05-15	24.17	24.19	23.94	24.17	122600
2003-05-16	24.22	24.44	24.02	24.44	159300
2003-05-19	24.48	24.50	24.07	24.28	157800
2003-05-20	24.35	24.50	24.20	24.48	210400
2003-05-21	24.48	24.87	24.37	24.82	184900
2003-05-22	24.82	25.04	24.63	24.95	229800
2003-05-23	25.15	25.72	25.05	25.65	222900
2003-05-27	25.65	25.72	25.18	25.51	438500
2003-05-28	25.60	25.70	25.16	25.20	267700
2003-05-29	25.45	25.59	25.20	25.37	306400
2003-05-30	25.48	25.75	25.36	25.57	244500
2003-06-02	25.80	26.25	25.72	26.00	260000
2003-06-03	25.95	25.97	25.78	25.89	181300
2003-06-04	25.92	26.08	25.83	26.05	343200
2003-06-05	25.75	26.02	25.75	25.95	204100
2003-06-06	26.30	26.40	25.66	25.73	306500
2003-06-09	25.80	26.03	25.60	25.83	345500
2003-06-10	25.90	26.27	25.89	26.11	330300
2003-06-11	26.30	26.50	26.13	26.50	435500
2003-06-12	26.75	26.80	26.49	26.68	233400
2003-06-13	26.80	26.90	26.10	26.31	251900
2003-06-16	26.35	26.48	26.12	26.47	281600
2003-06-17	26.50	26.86	26.30	26.68	276700
2003-06-18	26.75	26.89	26.30	26.51	158800
2003-06-19	26.76	26.76	26.38	26.50	212600
2003-06-20	26.50	26.58	26.37	26.48	229800
2003-06-23	26.50	26.50	26.03	26.04	191500
2003-06-24	26.01	26.30	25.92	26.26	188200
2003-06-25	26.20	26.63	26.20	26.34	1033100
2003-06-26	26.25	26.55	26.10	26.31	290500
2003-06-27	26.35	26.37	25.96	26.02	166200
2003-06-30	26.90	26.90	25.95	26.05	414400
2003-07-01	26.10	26.21	25.70	26.07	338900
2003-07-02	26.15	26.49	26.08	26.49	214100
2003-07-03	26.49	26.59	26.40	26.40	134600
2003-07-07	26.62	26.92	26.57	26.73	299100
2003-07-08	26.80	27.21	26.78	27.10	432000
2003-07-09	27.12	27.51	27.00	27.17	534900
2003-07-10	27.18	27.20	26.92	27.05	279500
2003-07-11	27.15	27.30	27.01	27.12	310000
2003-07-14	27.37	27.37	26.93	26.94	185300
2003-07-15	27.01	27.08	26.56	26.57	215600
2003-07-16	26.82	26.82	26.21	26.27	287300
2003-07-17	26.25	26.33	26.05	26.24	196600
2003-07-18	26.40	26.45	26.25	26.39	162300
2003-07-21	26.42	26.55	26.03	26.15	170500
2003-07-22	26.16	26.40	26.10	26.10	207700
2003-07-23	26.25	26.30	25.85	26.01	199600
2003-07-24	26.26	26.40	26.13	26.22	146400
2003-07-25	26.06	26.20	25.74	25.94	271700
2003-07-28	25.95	26.00	25.68	25.82	145400
2003-07-29	25.98	26.05	25.61	25.98	226500
2003-07-30	25.98	25.98	25.40	25.88	393100
2003-07-31	25.85	25.85	24.13	24.19	1220500
2003-08-01	23.63	23.95	23.00	23.17	988500
2003-08-04	23.30	23.30	22.82	23.17	455900
2003-08-05	23.30	23.35	22.80	22.90	287200
2003-08-06	22.91	23.07	22.51	22.92	336900
2003-08-07	22.92	23.40	22.85	23.36	398300
2003-08-08	23.26	23.39	23.03	23.27	260200
2003-08-11	23.30	23.55	22.98	23.31	277500
2003-08-12	23.17	23.65	23.17	23.52	157200
2003-08-13	23.52	23.62	23.33	23.38	149600
2003-08-14	23.45	23.52	23.23	23.48	133500
2003-08-15	23.40	23.65	23.18	23.36	159200
2003-08-18	23.50	23.55	23.26	23.38	146700
2003-08-19	23.15	23.35	23.02	23.05	178900
2003-08-20	23.05	23.68	23.02	23.65	173200
2003-08-21	23.50	23.60	23.28	23.38	256600
2003-08-22	23.33	23.36	22.89	22.90	195700
2003-08-25	22.83	23.03	22.83	22.95	112900
2003-08-26	22.97	23.18	22.75	23.13	182000
2003-08-27	23.20	23.20	22.95	23.06	131100
2003-08-28	23.07	23.12	22.87	22.95	121600
2003-08-29	23.02	23.20	22.92	23.15	190800
2003-09-02	23.30	23.31	22.88	23.22	192900
2003-09-03	23.30	23.70	23.20	23.66	250800
2003-09-04	23.66	23.80	23.36	23.75	284300
2003-09-05	23.74	23.79	23.58	23.69	220900
2003-09-08	23.70	23.97	23.60	23.89	131000
2003-09-09	23.95	23.98	23.59	23.70	147800
2003-09-10	23.52	23.79	23.45	23.61	113500
2003-09-11	23.50	23.67	23.35	23.58	131500
2003-09-12	23.62	24.10	23.55	23.92	154200
2003-09-15	24.02	24.09	23.39	23.46	341200
2003-09-16	23.58	23.83	23.43	23.43	271100
2003-09-17	23.43	23.43	22.97	23.12	312300
2003-09-18	23.18	23.44	23.14	23.38	220000
2003-09-19	23.48	23.78	23.41	23.76	320900
2003-09-22	23.51	23.62	23.33	23.35	125000
2003-09-23	23.50	23.55	23.10	23.27	253200
2003-09-24	23.11	23.36	23.11	23.22	195900
2003-09-25	23.37	23.45	23.05	23.13	268700
2003-09-26	22.80	22.80	22.64	22.70	307900
2003-09-29	22.85	22.97	22.65	22.89	262100
2003-09-30	22.96	23.10	22.78	22.85	191900
2003-10-01	22.75	23.18	22.75	23.10	176600
2003-10-02	23.10	23.34	23.00	23.32	141300
2003-10-03	23.55	23.68	23.44	23.61	193100
2003-10-06	23.65	23.74	23.46	23.74	130300
2003-10-07	23.80	23.85	23.50	23.80	177200
2003-10-08	23.68	23.75	23.05	23.24	262700
2003-10-09	23.46	23.64	23.37	23.54	163300
2003-10-10	23.55	23.74	23.30	23.35	133600
2003-10-13	23.50	23.53	23.31	23.45	129100
2003-10-14	23.55	23.55	23.28	23.31	100200
2003-10-15	23.53	23.65	23.11	23.22	220000
2003-10-16	23.33	23.57	23.22	23.30	227800
2003-10-17	23.42	23.47	23.00	23.12	148700
2003-10-20	23.10	23.25	23.00	23.05	114900
2003-10-21	23.05	23.17	22.96	23.00	269700
2003-10-22	23.00	23.09	22.70	22.70	416800
2003-10-23	22.70	22.71	22.58	22.60	234900
2003-10-24	22.60	22.78	22.42	22.45	216600
2003-10-27	22.50	22.60	22.16	22.18	436400
2003-10-28	22.14	22.15	21.77	21.94	296400
2003-10-29	22.00	22.20	21.71	21.86	372900
2003-10-30	22.04	22.10	21.79	21.97	249300
2003-10-31	22.00	22.35	21.93	22.35	240800
2003-11-03	23.90	23.90	22.80	23.36	749700
2003-11-04	23.46	23.46	22.94	22.95	303400
2003-11-05	22.97	22.99	22.83	22.87	372400
2003-11-06	22.95	22.97	22.85	22.86	254600
2003-11-07	23.03	23.04	22.76	22.79	296800
2003-11-10	22.90	23.11	22.78	22.98	226100
2003-11-11	23.00	23.00	22.86	22.95	114600
2003-11-12	22.97	23.15	22.94	23.15	273000
2003-11-13	23.28	23.35	23.04	23.07	237700
2003-11-14	23.21	23.40	23.13	23.15	173600
2003-11-17	23.22	23.30	23.00	23.10	177100
2003-11-18	23.38	23.38	22.95	22.95	187100
2003-11-19	23.05	23.12	22.85	22.95	290700
2003-11-20	22.95	22.98	22.76	22.79	180900
2003-11-21	22.93	22.98	22.76	22.76	140500
2003-11-24	22.93	23.07	22.81	23.07	205200
2003-11-25	23.08	23.14	23.01	23.10	288600
2003-11-26	23.25	23.40	23.10	23.18	146300
2003-11-28	23.18	23.25	23.09	23.10	101300
2003-12-01	23.35	23.50	23.25	23.49	222900
2003-12-02	23.59	23.67	23.39	23.40	302100
2003-12-03	23.55	23.58	23.28	23.35	223600
2003-12-04	23.45	23.45	23.23	23.30	245600
2003-12-05	23.35	23.50	23.25	23.40	138200
2003-12-08	23.57	23.69	23.45	23.69	246900
2003-12-09	23.74	23.74	23.29	23.30	218500
2003-12-10	23.35	23.39	23.16	23.25	226800
2003-12-11	23.35	23.52	23.19	23.25	195200
2003-12-12	23.40	23.45	23.18	23.35	259300
2003-12-15	23.65	23.65	23.39	23.40	237000
2003-12-16	23.30	23.88	23.30	23.88	492600
2003-12-17	23.88	23.88	23.60	23.75	238900
2003-12-18	23.95	24.19	23.82	24.19	200700
2003-12-19	24.40	24.40	24.20	24.37	257300
2003-12-22	24.35	24.48	24.22	24.37	175300
2003-12-23	24.25	24.50	24.22	24.50	147700
2003-12-24	24.42	24.70	24.42	24.64	65400
2003-12-26	24.50	24.80	24.44	24.67	102500
2003-12-29	24.72	24.80	24.60	24.70	275400
2003-12-30	24.83	24.93	24.52	24.72	191400
2003-12-31	24.88	25.01	24.44	24.44	287600
2004-01-02	24.40	24.95	24.40	24.95	225300
2004-01-05	24.95	25.20	24.92	25.14	163200
2004-01-06	25.00	25.10	24.55	24.92	258400
2004-01-07	25.10	25.11	24.85	25.05	206800
2004-01-08	25.15	25.15	24.74	24.93	156700
2004-01-09	24.99	24.99	24.70	24.82	198300
2004-01-12	25.07	25.07	24.69	24.75	221300
2004-01-13	24.86	24.94	24.71	24.76	186000
2004-01-14	24.90	24.99	24.81	24.92	138000
2004-01-15	25.05	25.12	24.97	25.02	202400
2004-01-16	25.00	25.14	24.95	25.06	137400
2004-01-20	25.09	25.38	25.04	25.36	181600
2004-01-21	25.22	25.70	25.22	25.66	175100
2004-01-22	25.58	25.74	25.35	25.41	135200
2004-01-23	25.35	25.60	25.25	25.37	139200
2004-01-26	25.38	25.50	25.25	25.45	154100
2004-01-27	25.40	25.65	25.35	25.55	218300
2004-01-28	25.55	25.57	25.24	25.24	188400
2004-01-29	25.25	25.40	25.05	25.24	187900
2004-01-30	25.20	25.28	25.06	25.10	133000
2004-02-02	25.30	25.60	25.12	25.41	190000
2004-02-03	25.41	25.66	25.32	25.48	169600
2004-02-04	25.48	25.48	25.08	25.10	231200
2004-02-05	25.22	25.27	24.75	25.08	318500
2004-02-06	25.00	25.39	25.00	25.32	139800
2004-02-09	25.45	25.53	25.28	25.37	111200
2004-02-10	25.48	25.71	25.40	25.61	120600
2004-02-11	25.72	25.98	25.61	25.90	195100
2004-02-12	25.90	25.98	25.82	25.89	99200
2004-02-13	25.95	26.04	25.84	25.98	200600
2004-02-17	26.25	26.40	26.08	26.39	209800
2004-02-18	26.48	26.48	25.79	25.90	248000
2004-02-19	25.85	25.97	25.64	25.78	140600
2004-02-20	25.63	25.79	25.50	25.60	192800
2004-02-23	25.77	25.77	25.44	25.53	133700
2004-02-24	25.31	25.68	25.31	25.55	174500
2004-02-25	25.44	25.56	25.26	25.32	202300
2004-02-26	25.40	25.43	25.26	25.40	208700
2004-02-27	25.55	25.55	25.30	25.30	258800
2004-03-01	25.35	25.60	25.29	25.48	343700
2004-03-02	25.65	25.95	25.60	25.73	297500
2004-03-03	25.78	25.85	25.55	25.80	242900
2004-03-04	25.90	26.00	25.71	25.84	224100
2004-03-05	25.90	26.07	25.87	26.00	202400
2004-03-08	25.95	26.25	25.90	26.07	535800
2004-03-09	26.22	26.22	25.95	26.02	147500
2004-03-10	25.95	26.02	25.33	25.45	397600
2004-03-11	25.22	25.69	25.19	25.25	178200
2004-03-12	25.25	25.60	25.20	25.55	199800
2004-03-15	25.55	25.67	25.12	25.25	178200
2004-03-16	25.17	25.41	24.89	24.99	292100
2004-03-17	25.00	25.09	24.92	25.03	361600
2004-03-18	25.10	25.14	24.94	24.97	314100
2004-03-19	24.93	25.00	24.85	24.90	176200
2004-03-22	24.92	25.00	24.77	24.77	263000
2004-03-23	24.85	24.92	24.72	24.73	125200
2004-03-24	24.67	24.80	24.44	24.45	163100
2004-03-25	24.50	24.55	24.36	24.45	226000
2004-03-26	24.50	24.52	24.36	24.42	231600
2004-03-29	24.30	24.57	24.26	24.50	265100
2004-03-30	24.50	24.73	24.45	24.65	298300
2004-03-31	24.70	24.78	24.52	24.60	449900
2004-04-01	24.60	24.75	24.57	24.71	343800
2004-04-02	24.75	24.77	24.53	24.60	342300
2004-04-05	24.51	24.81	24.51	24.72	282300
2004-04-06	24.74	24.79	24.50	24.61	315700
2004-04-07	24.64	24.64	24.43	24.43	238800
2004-04-08	24.50	24.63	24.34	24.45	313000
2004-04-12	24.52	24.60	24.27	24.50	311700
2004-04-13	24.50	24.50	23.95	24.05	313900
2004-04-14	24.04	24.04	23.79	23.85	278300
2004-04-15	23.92	24.09	23.85	23.90	617800
2004-04-16	23.98	24.18	23.96	24.09	226000
2004-04-19	24.15	24.15	24.01	24.03	156600
2004-04-20	24.10	24.13	23.75	23.83	216700
2004-04-21	23.77	24.07	23.76	23.97	217700
2004-04-22	24.06	24.20	23.90	24.18	233200
2004-04-23	24.20	24.42	24.09	24.18	101300
2004-04-26	24.19	24.45	24.16	24.42	170100
2004-04-27	24.33	24.55	24.25	24.35	131000
2004-04-28	24.25	24.88	24.16	24.88	316100
2004-04-29	25.00	25.20	24.34	24.44	296900
2004-04-30	24.50	24.84	24.49	24.49	359400
2004-05-03	24.55	24.76	24.50	24.76	392500
2004-05-04	24.85	25.04	24.70	24.85	162300
2004-05-05	24.98	25.20	24.85	25.13	275500
2004-05-06	25.00	25.06	24.67	25.05	249100
2004-05-07	24.95	24.99	24.54	24.70	398300
2004-05-10	24.50	24.60	24.02	24.05	344200
2004-05-11	24.05	24.32	24.02	24.14	200100
2004-05-12	24.14	24.31	23.90	24.27	175100
2004-05-13	24.33	25.04	24.33	24.85	335500
2004-05-14	24.75	25.23	24.73	25.15	303800
2004-05-17	24.95	25.21	24.79	24.82	265400
2004-05-18	24.73	24.82	24.50	24.76	228000
2004-05-19	24.76	24.99	24.52	24.56	189000
2004-05-20	24.45	24.89	24.36	24.75	255800
2004-05-21	24.97	25.00	24.65	24.69	128100
2004-05-24	24.75	25.16	24.75	25.06	184500
2004-05-25	25.11	25.44	25.00	25.36	228000
2004-05-26	25.40	25.57	25.21	25.53	199300
2004-05-27	25.53	25.55	25.03	25.11	167900
2004-05-28	25.18	25.32	25.00	25.15	196200
2004-06-01	25.20	25.30	25.07	25.19	171900
2004-06-02	25.25	25.33	25.01	25.02	212200
2004-06-03	25.06	25.20	24.88	24.88	165900
2004-06-04	24.93	25.03	24.82	24.96	145900
2004-06-07	24.98	25.14	24.95	25.07	226000
2004-06-08	25.09	25.19	24.97	25.04	212000
2004-06-09	25.04	25.10	24.78	24.85	122100
2004-06-10	24.95	25.11	24.78	25.02	141500
2004-06-14	25.11	25.25	24.97	25.06	280000
2004-06-15	25.10	25.34	25.04	25.10	236200
2004-06-16	25.14	25.35	25.10	25.10	196700
2004-06-17	25.20	25.38	25.10	25.23	213700
2004-06-18	25.23	25.34	25.05	25.18	217400
2004-06-21	25.18	25.20	24.96	24.99	159600
2004-06-22	25.05	25.10	24.92	25.00	184600
2004-06-23	24.95	25.16	24.76	24.95	344300
2004-06-24	24.98	25.05	24.92	24.99	316600
2004-06-25	25.00	25.07	24.94	25.00	505100
2004-06-28	24.92	24.94	24.63	24.66	166400
2004-06-29	24.69	24.85	24.20	24.31	367300
2004-06-30	24.41	25.00	24.35	25.00	284400
2004-07-01	25.00	25.10	24.84	25.01	265600
2004-07-02	24.95	25.31	24.95	25.23	131600
2004-07-06	25.15	25.46	25.07	25.40	194800
2004-07-07	25.40	25.65	25.32	25.65	233100
2004-07-08	25.55	25.65	25.31	25.34	230800
2004-07-09	25.45	25.67	25.33	25.67	165600
2004-07-12	25.69	25.78	25.55	25.68	198300
2004-07-13	25.72	25.72	25.34	25.54	172500
2004-07-14	25.37	25.80	25.32	25.79	307800
2004-07-15	25.70	26.15	25.63	26.15	298900
2004-07-16	26.24	26.24	25.84	26.19	336000
2004-07-19	26.10	26.42	26.10	26.37	241700
2004-07-20	26.30	26.56	26.24	26.56	189600
2004-07-21	26.68	26.78	26.20	26.20	247800
2004-07-22	25.97	26.09	25.83	25.94	314700
2004-07-23	25.82	25.95	25.65	25.65	202200
2004-07-26	25.62	25.90	25.37	25.41	145000
2004-07-27	25.27	25.55	25.21	25.45	226000
2004-07-28	25.40	25.56	25.22	25.44	142800
2004-07-29	25.55	25.59	25.30	25.52	189100
2004-07-30	25.65	25.74	25.26	25.54	171400
2004-08-02	25.45	25.70	25.05	25.69	178500
2004-08-03	25.60	26.00	25.40	25.90	195100
2004-08-04	25.92	26.47	25.80	26.33	326500
2004-08-05	26.38	26.46	25.82	25.89	169600
2004-08-06	25.91	25.99	25.54	25.56	134900
2004-08-09	25.65	26.10	25.65	25.99	172700
2004-08-10	26.10	26.45	26.00	26.38	233300
2004-08-11	26.22	26.46	26.15	26.18	233700
2004-08-12	26.19	26.30	26.05	26.09	139600
2004-08-13	26.07	26.28	26.00	26.15	185500
2004-08-16	26.16	26.59	26.16	26.38	267900
2004-08-17	26.44	26.47	26.21	26.34	253700
2004-08-18	26.34	26.48	26.29	26.35	222800
2004-08-19	26.39	26.39	26.10	26.14	228300
2004-08-20	26.29	26.35	26.12	26.33	167700
2004-08-23	26.37	26.43	26.13	26.13	129100
2004-08-24	26.13	26.26	25.91	26.06	177900
2004-08-25	26.21	26.34	26.13	26.15	130700
2004-08-26	26.16	26.39	26.16	26.23	135500
2004-08-27	26.25	26.50	26.23	26.50	94300
2004-08-30	26.51	26.53	26.26	26.32	126100
2004-08-31	26.52	27.11	26.50	26.78	521900
2004-09-01	26.60	27.16	26.60	26.93	275100
2004-09-02	26.80	27.21	26.75	27.11	199700
2004-09-03	26.95	27.14	26.81	27.01	144100
2004-09-07	27.00	27.40	27.00	27.40	173300
2004-09-08	27.44	27.50	27.12	27.40	338600
2004-09-09	27.37	27.93	27.37	27.93	402800
2004-09-10	28.43	28.43	27.99	28.18	406500
2004-09-13	28.20	28.20	27.82	27.92	262600
2004-09-14	27.86	27.95	27.65	27.77	207800
2004-09-15	27.77	27.90	27.56	27.58	165800
2004-09-16	27.61	27.83	27.60	27.83	188200
2004-09-17	27.83	27.91	27.68	27.87	204600
2004-09-20	27.88	28.00	27.61	27.64	185600
2004-09-21	27.65	27.92	27.56	27.86	276700
2004-09-22	27.86	27.95	27.68	27.73	226600
2004-09-23	27.54	27.76	27.27	27.66	255800
2004-09-24	27.70	27.96	27.60	27.89	294200
2004-09-27	28.04	28.07	27.84	28.04	178200
2004-09-28	27.87	28.21	27.87	28.02	258500
2004-09-29	27.89	28.22	27.73	28.10	224900
2004-09-30	28.00	28.37	27.95	28.33	218400
2004-10-01	28.44	28.64	28.21	28.55	251800
2004-10-04	28.43	28.65	28.17	28.57	232800
2004-10-05	28.74	28.85	28.45	28.60	184800
2004-10-06	28.50	28.75	28.50	28.60	202600
2004-10-07	28.60	28.63	28.13	28.18	296400
2004-10-08	28.10	28.30	28.10	28.20	260000
2004-10-11	28.12	28.46	28.08	28.40	250200
2004-10-12	28.60	29.18	28.60	28.85	750300
2004-10-13	28.70	28.71	28.17	28.25	343100
2004-10-14	28.30	28.46	28.21	28.21	331900
2004-10-15	28.22	28.60	28.19	28.48	589400
2004-10-18	28.57	28.58	28.01	28.04	353700
2004-10-19	28.04	28.14	27.85	27.95	253100
2004-10-20	27.86	28.19	27.78	28.15	243700
2004-10-21	28.28	28.45	28.09	28.33	331400
2004-10-22	28.33	28.47	28.20	28.28	138300
2004-10-25	28.10	28.36	28.06	28.30	336700
2004-10-26	28.45	28.63	28.13	28.42	332900
2004-10-27	28.50	28.90	28.40	28.52	256800
2004-10-28	28.32	28.49	27.96	28.30	216100
2004-10-29	28.12	28.40	27.80	28.02	262600
2004-11-01	28.03	28.37	27.78	28.03	354600
2004-11-02	28.13	28.13	27.30	27.36	396700
2004-11-03	27.64	27.98	27.64	27.89	362400
2004-11-04	27.80	28.64	27.80	28.56	441000
2004-11-05	28.73	28.75	28.15	28.21	445300
2004-11-08	28.11	28.47	28.01	28.22	207900
2004-11-09	28.25	28.33	28.05	28.05	218900
2004-11-10	27.96	28.09	27.59	27.65	774500
2004-11-11	27.90	28.05	27.55	27.69	376500
2004-11-12	27.79	28.12	27.61	28.12	304300
2004-11-15	28.12	28.12	27.63	27.63	298000
2004-11-16	27.80	27.96	27.50	27.50	239600
2004-11-17	27.57	27.99	27.45	27.56	355800
2004-11-18	27.60	27.91	27.38	27.50	308800
2004-11-19	27.40	27.60	27.34	27.50	300500
2004-11-22	27.32	27.99	27.32	27.60	296200
2004-11-23	27.65	27.76	27.57	27.76	288900
2004-11-24	27.61	28.25	27.61	28.15	342100
2004-11-26	28.30	28.43	28.19	28.25	196100
2004-11-29	28.40	28.40	27.84	27.91	271700
2004-11-30	28.05	28.25	27.88	28.20	426100
2004-12-01	28.35	28.41	27.95	28.05	311900
2004-12-02	27.90	27.94	27.54	27.68	282600
2004-12-03	27.48	27.93	27.32	27.93	453100
2004-12-06	27.87	27.94	27.54	27.88	220500
2004-12-07	27.78	27.87	27.35	27.37	251800
2004-12-08	27.40	27.50	27.01	27.50	213300
2004-12-09	27.51	27.72	27.15	27.57	201400
2004-12-10	27.44	27.55	27.22	27.38	184400
2004-12-13	27.58	27.77	27.30	27.75	167400
2004-12-14	27.77	27.80	27.46	27.72	220900
2004-12-15	27.76	28.13	27.69	28.13	253300
2004-12-16	28.13	28.30	28.00	28.28	280400
2004-12-17	28.28	28.78	28.11	28.73	462600
2004-12-20	28.90	28.90	28.24	28.36	253700
2004-12-21	28.50	28.70	28.42	28.59	198300
2004-12-22	28.69	28.82	28.43	28.47	266100
2004-12-23	28.50	28.50	28.03	28.40	211600
2004-12-27	28.40	28.40	27.99	28.00	140900
2004-12-28	28.15	28.38	28.09	28.20	264500
2004-12-29	27.92	27.99	27.53	27.90	406100
2004-12-30	27.96	28.28	27.96	28.25	254500
2004-12-31	28.35	28.54	28.20	28.34	199500
2005-01-03	28.34	28.37	27.30	27.37	451500
2005-01-04	27.50	27.65	27.15	27.15	344100
2005-01-05	27.00	27.18	26.69	26.86	392400
2005-01-06	26.86	27.11	26.73	27.03	287400
2005-01-07	27.00	27.10	26.74	27.08	265900
2005-01-10	27.20	27.45	27.01	27.15	237400
2005-01-11	27.06	27.14	26.86	27.00	135000
2005-01-12	27.15	27.20	26.80	27.04	164900
2005-01-13	27.00	27.34	27.00	27.14	267000
2005-01-14	27.32	27.57	27.06	27.48	268500
2005-01-18	27.45	27.85	27.30	27.83	309900
2005-01-19	27.86	27.94	27.50	27.70	212100
2005-01-20	27.65	27.65	27.20	27.42	282100
2005-01-21	27.75	27.99	27.42	27.55	397100
2005-01-24	27.50	27.65	27.35	27.57	374300
2005-01-25	27.65	27.69	26.72	26.80	520300
2005-01-26	26.90	27.02	26.66	26.75	502000
2005-01-27	26.92	27.22	26.80	27.08	361100
2005-01-28	27.08	27.10	26.75	26.92	267700
2005-01-31	27.00	28.90	27.00	28.20	866800
2005-02-01	28.38	28.38	27.89	28.06	536000
2005-02-02	28.02	28.57	28.02	28.48	340700
2005-02-03	28.50	28.50	28.25	28.48	401400
2005-02-04	28.35	28.66	28.34	28.54	283800
2005-02-07	28.40	28.54	27.80	27.85	262800
2005-02-08	27.73	28.30	27.64	28.30	248200
2005-02-09	28.25	28.49	27.91	27.92	179800
2005-02-10	27.97	28.44	27.93	28.35	242400
2005-02-11	28.23	28.59	28.20	28.43	190800
2005-02-14	28.25	28.62	28.25	28.62	207300
2005-02-15	28.52	28.73	28.51	28.57	162200
2005-02-16	28.62	29.11	28.52	29.10	327200
2005-02-17	29.11	29.15	28.73	28.80	211900
2005-02-18	28.81	28.94	28.59	28.79	212900
2005-02-22	28.65	28.70	28.16	28.16	278600
2005-02-23	28.12	28.56	27.96	28.19	299200
2005-02-24	28.10	28.17	27.73	28.15	308200
2005-02-25	28.00	28.59	27.90	28.59	375900
2005-02-28	28.41	28.60	28.21	28.32	462400
2005-03-01	28.37	28.57	28.17	28.41	406000
2005-03-02	28.25	28.49	28.21	28.29	417300
2005-03-03	28.47	28.58	27.84	28.30	569300
2005-03-04	28.35	28.84	28.25	28.78	400100
2005-03-07	28.79	29.45	28.54	29.39	493600
2005-03-08	29.48	29.75	29.36	29.40	371400
2005-03-09	29.41	29.62	28.89	28.89	388000
2005-03-10	28.92	28.98	28.45	28.58	287800
2005-03-11	28.55	28.89	28.55	28.70	293100
2005-03-14	28.76	29.25	28.76	29.15	376900
2005-03-15	29.15	29.61	28.85	28.85	184500
2005-03-16	28.87	29.08	28.68	28.68	140700
2005-03-17	28.57	29.21	28.50	29.11	275000
2005-03-18	29.36	29.57	28.97	29.30	349700
2005-03-21	29.30	29.35	28.80	29.09	237700
2005-03-22	28.96	29.29	28.63	28.67	173700
2005-03-23	28.63	28.63	28.25	28.31	302700
2005-03-24	28.36	28.48	28.22	28.26	246700
2005-03-28	28.48	28.78	28.21	28.38	416000
2005-03-29	28.16	28.50	27.81	27.81	346900
2005-03-30	27.72	28.22	27.72	28.13	253200
2005-03-31	28.28	28.60	28.22	28.59	231000
2005-04-01	28.70	28.94	28.52	28.74	186000
2005-04-04	28.93	28.93	28.50	28.81	298900
2005-04-05	28.81	29.13	28.76	28.95	219800
2005-04-06	28.88	29.13	28.53	28.94	190000
2005-04-07	28.84	29.03	28.77	28.96	165000
2005-04-08	28.92	28.92	28.55	28.56	123400
2005-04-11	28.66	28.75	28.43	28.56	142400
2005-04-12	28.60	28.69	28.24	28.62	184600
2005-04-13	28.54	28.62	28.14	28.24	289700
2005-04-14	28.24	28.63	28.11	28.17	278100
2005-04-15	28.17	28.30	27.62	27.77	497400
2005-04-18	27.74	28.02	27.36	28.01	440700
2005-04-19	28.11	28.71	28.02	28.67	489300
2005-04-20	28.64	28.77	28.35	28.35	259900
2005-04-21	28.50	28.86	28.41	28.77	261200
2005-04-22	28.77	28.99	28.52	28.72	251800
2005-04-25	28.88	29.23	28.88	29.22	454700
2005-04-26	28.79	29.33	28.79	29.03	233000
2005-04-27	28.66	28.66	27.96	28.29	518500
2005-04-28	28.09	28.13	27.52	27.55	362300
2005-04-29	27.55	27.55	26.80	27.23	566500
2005-05-02	27.24	27.28	26.65	26.88	749800
2005-05-03	26.73	27.02	26.50	26.63	440000
2005-05-04	26.50	27.05	26.20	27.05	422500
2005-05-05	27.09	27.37	26.80	27.07	376400
2005-05-06	27.17	27.30	26.97	27.00	181800
2005-05-09	27.00	27.31	26.89	27.31	347100
2005-05-10	27.10	27.56	27.05	27.44	415700
2005-05-11	27.32	27.51	27.22	27.38	412000
2005-05-12	27.39	27.39	26.60	26.69	301500
2005-05-13	26.71	26.92	26.30	26.64	403300
2005-05-16	26.63	26.71	26.50	26.64	271100
2005-05-17	26.44	26.99	26.39	26.90	243300
2005-05-18	26.90	27.11	26.71	27.09	410300
2005-05-19	26.96	27.21	26.95	27.18	321500
2005-05-20	27.10	27.10	26.29	26.61	442000
2005-05-23	26.70	26.82	26.47	26.82	301600
2005-05-24	26.62	26.84	26.57	26.63	293100
2005-05-25	26.64	26.87	26.32	26.78	315100
2005-05-26	26.89	27.22	26.78	27.22	239900
2005-05-27	27.26	27.88	27.05	27.80	337800
2005-05-31	27.90	28.20	27.65	28.00	558200
2005-06-01	28.14	28.75	28.03	28.50	429600
2005-06-02	28.38	28.50	27.90	28.33	319000
2005-06-03	28.43	28.81	28.32	28.55	431800
2005-06-06	28.55	28.82	28.31	28.43	347100
2005-06-07	28.41	28.80	28.15	28.19	248800
2005-06-08	28.33	28.36	28.05	28.09	257700
2005-06-09	28.11	28.49	27.72	28.49	214200
2005-06-10	28.65	28.65	28.00	28.39	170400
2005-06-13	28.25	28.72	28.13	28.71	305800
2005-06-14	28.65	28.69	28.36	28.52	254200
2005-06-15	28.66	28.66	28.35	28.39	174200
2005-06-16	28.42	28.68	28.30	28.68	167600
2005-06-17	28.89	29.07	28.62	29.06	366100
2005-06-20	28.88	29.29	28.70	29.29	232500
2005-06-21	29.16	29.33	29.01	29.10	223400
2005-06-22	29.15	29.40	29.11	29.31	213000
2005-06-23	29.32	29.49	28.99	29.24	194900
2005-06-24	29.24	29.24	28.40	28.41	441900
2005-06-27	28.52	28.83	28.13	28.81	336200
2005-06-28	28.65	28.75	28.47	28.62	309600
2005-06-29	28.62	28.88	28.59	28.80	270700
2005-06-30	28.88	29.10	28.80	28.91	327500
2005-07-01	29.08	29.51	29.00	29.50	231000
2005-07-05	29.50	29.50	29.27	29.36	395800
2005-07-06	29.33	29.49	29.11	29.13	218200
2005-07-07	29.00	29.35	28.86	29.29	208200
2005-07-08	29.32	29.51	29.13	29.45	200000
2005-07-11	29.05	29.59	29.02	29.52	266200
2005-07-12	29.53	29.67	29.37	29.43	200900
2005-07-13	29.38	29.41	29.06	29.27	279800
2005-07-14	29.40	29.44	28.91	29.09	365200
2005-07-15	29.28	29.49	29.18	29.46	683700
2005-07-18	29.48	29.50	29.11	29.19	294500
2005-07-19	29.27	29.41	29.15	29.37	203500
2005-07-20	29.24	29.64	29.13	29.55	319400
2005-07-21	29.61	29.75	29.10	29.47	370100
2005-07-22	29.53	29.82	29.49	29.82	233700
2005-07-25	29.82	30.15	29.70	29.87	295500
2005-07-26	29.98	30.20	29.74	30.00	277800
2005-07-27	30.08	30.31	29.90	30.07	368300
2005-07-28	29.99	30.18	29.83	30.17	310800
2005-07-29	30.00	30.41	29.80	30.40	297300
2005-08-01	30.36	30.40	29.56	29.62	460100
2005-08-02	29.65	30.06	29.30	29.97	278600
2005-08-03	30.00	30.36	30.00	30.18	266000
2005-08-04	29.99	30.09	29.39	29.40	315300
2005-08-05	29.45	29.68	28.93	29.25	243600
2005-08-08	29.26	29.50	28.93	28.99	180000
2005-08-09	29.04	29.20	28.58	28.74	230200
2005-08-10	28.75	29.03	28.50	28.83	244800
2005-08-11	28.83	29.24	28.74	29.11	242900
2005-08-12	29.11	29.40	28.60	29.35	274200
2005-08-15	29.35	29.38	28.65	28.82	650600
2005-08-16	28.82	28.90	28.46	28.52	172700
2005-08-17	28.42	28.59	28.01	28.09	321400
2005-08-18	28.01	28.24	27.74	28.20	308900
2005-08-19	28.23	28.40	28.21	28.33	251500
2005-08-22	28.49	28.86	28.28	28.52	270400
2005-08-23	28.66	29.00	28.56	28.97	457400
2005-08-24	29.05	29.40	29.05	29.10	400200
2005-08-25	29.21	29.45	29.05	29.41	321600
2005-08-26	29.42	29.44	29.21	29.39	374300
2005-08-29	29.43	29.46	29.10	29.32	546800
2005-08-30	29.32	29.73	29.28	29.72	347100
2005-08-31	29.72	30.12	29.72	30.11	476200
2005-09-01	30.25	30.26	29.90	30.15	268400
2005-09-02	30.15	30.17	29.95	30.05	228900
2005-09-06	30.00	30.04	29.69	29.97	338800
2005-09-07	30.00	30.16	29.83	30.15	155200
2005-09-08	30.30	30.36	30.01	30.02	205500
2005-09-09	30.20	30.31	30.01	30.28	260100
2005-09-12	31.00	31.71	30.76	31.52	788100
2005-09-13	31.77	31.77	31.12	31.12	505500
2005-09-14	30.63	32.84	30.63	32.10	1056000
2005-09-15	32.25	32.50	31.66	31.77	676100
2005-09-16	31.90	32.59	31.86	32.56	1107100
2005-09-19	32.64	33.26	32.50	32.81	441000
2005-09-20	36.00	36.00	33.78	33.82	1053700
2005-09-21	34.20	34.35	33.74	33.76	512900
2005-09-22	33.76	33.98	33.28	33.73	606300
2005-09-23	33.74	33.86	33.46	33.53	345700
2005-09-26	33.44	34.00	33.29	33.91	489700
2005-09-27	33.93	33.99	33.35	33.58	452100
2005-09-28	33.63	33.80	33.29	33.68	432100
2005-09-29	33.78	34.50	33.60	34.50	448700
2005-09-30	34.50	34.72	33.94	34.20	361300
2005-10-03	34.22	34.91	34.22	34.79	363600
2005-10-04	34.79	35.27	34.10	34.14	363300
2005-10-05	34.06	34.40	32.81	32.82	635000
2005-10-06	32.76	32.89	31.82	32.16	530400
2005-10-07	32.70	33.50	32.52	32.93	458300
2005-10-10	33.19	33.22	32.01	32.13	562900
2005-10-11	32.95	33.01	32.25	32.26	357500
2005-10-12	32.40	32.45	31.33	31.38	484600
2005-10-13	31.27	31.46	30.19	30.71	432700
2005-10-14	30.85	31.13	30.23	31.09	376300
2005-10-17	31.34	31.61	31.03	31.25	510700
2005-10-18	31.25	31.33	30.64	30.66	293600
2005-10-19	30.50	30.78	29.74	30.75	460000
2005-10-20	30.65	30.92	29.91	30.14	606800
2005-10-21	30.14	30.56	29.94	30.12	547000
2005-10-24	30.12	30.53	30.00	30.35	393200
2005-10-25	30.23	31.11	30.20	31.07	558800
2005-10-26	31.06	31.19	30.64	30.71	539500
2005-10-27	30.55	30.68	29.77	29.77	315600
2005-10-28	29.73	30.42	29.51	29.98	767100
2005-10-31	30.05	30.51	29.85	30.14	530600
2005-11-01	30.15	30.20	29.69	29.85	375400
2005-11-02	29.62	30.58	29.62	30.58	625800
2005-11-03	30.67	31.22	30.50	31.11	559400
2005-11-04	31.20	31.58	30.77	30.82	407200
2005-11-07	30.91	31.13	30.20	30.36	254800
2005-11-08	30.22	30.39	29.67	29.89	484500
2005-11-09	29.91	30.62	29.75	30.30	298400
2005-11-10	30.29	30.40	29.25	29.84	466600
2005-11-11	29.75	29.86	29.44	29.53	294400
2005-11-14	29.67	29.95	29.46	29.94	344400
2005-11-15	29.94	30.47	29.76	30.04	417200
2005-11-16	30.09	30.67	29.78	30.57	571200
2005-11-17	30.82	31.49	30.82	31.06	589200
2005-11-18	31.22	31.62	31.05	31.61	586200
2005-11-21	31.98	32.12	31.56	31.91	557500
2005-11-22	32.05	32.23	31.57	31.98	488700
2005-11-23	32.00	32.31	31.86	32.14	272000
2005-11-25	32.19	32.68	32.16	32.60	200200
2005-11-28	32.56	32.57	31.46	31.48	447400
2005-11-29	31.68	31.94	31.57	31.85	372700
2005-11-30	31.85	32.32	31.80	32.25	491700
2005-12-01	32.50	32.80	32.37	32.74	336200
2005-12-02	32.80	33.21	32.36	32.62	238600
2005-12-05	32.74	32.85	32.34	32.81	392700
2005-12-06	32.80	33.31	32.75	33.07	436600
2005-12-07	33.20	33.27	32.76	32.95	483500
2005-12-08	32.95	33.15	32.63	33.11	292600
2005-12-09	33.50	33.94	33.47	33.79	556700
2005-12-12	34.00	34.04	33.60	33.94	463700
2005-12-13	33.90	34.10	33.78	33.89	530500
2005-12-14	33.85	34.10	33.74	33.99	435800
2005-12-15	33.99	34.02	33.47	33.62	390000
2005-12-16	34.00	34.00	33.23	33.33	449200
2005-12-19	33.24	33.32	32.74	32.81	371600
2005-12-20	32.81	33.01	32.56	32.91	453800
2005-12-21	32.96	33.33	32.44	32.72	411000
2005-12-22	32.75	32.93	32.29	32.39	371800
2005-12-23	32.30	32.64	32.04	32.57	246400
2005-12-27	32.43	32.57	31.28	31.32	707100
2005-12-28	31.23	31.49	31.05	31.28	575200
2005-12-29	31.38	31.68	31.16	31.17	317600
2005-12-30	31.17	31.37	30.58	31.19	370700
2006-01-03	31.44	32.25	31.09	32.20	397300
2006-01-04	32.17	32.18	31.68	32.07	305500
2006-01-05	32.08	32.18	31.46	32.13	380300
2006-01-06	32.38	32.41	31.86	32.21	326200
2006-01-09	32.15	32.43	32.08	32.33	258600
2006-01-10	32.33	32.44	32.05	32.32	402500
2006-01-11	32.31	32.64	32.13	32.56	294200
2006-01-12	32.61	33.25	32.50	32.68	363700
2006-01-13	32.68	33.58	32.63	33.47	584700
2006-01-17	33.56	33.84	33.50	33.80	576700
2006-01-18	33.55	33.77	33.08	33.34	390100
2006-01-19	33.35	33.71	32.98	33.53	764900
2006-01-20	35.43	35.43	33.46	33.46	796900
2006-01-23	33.46	33.59	33.23	33.28	246700
2006-01-24	33.25	33.73	33.18	33.40	344800
2006-01-25	33.51	33.69	32.70	33.01	328800
2006-01-26	33.10	33.36	32.40	32.64	464800
2006-01-27	32.78	33.24	32.68	33.20	342100
2006-01-30	33.25	33.37	32.79	32.80	505300
2006-01-31	32.80	33.13	32.73	32.90	634300
2006-02-01	33.00	33.42	33.00	33.20	542800
2006-02-02	33.08	33.14	32.35	32.60	594300
2006-02-03	32.45	32.80	31.95	32.58	391900
2006-02-06	32.83	32.86	32.36	32.53	412300
2006-02-07	32.35	32.57	32.31	32.42	479200
2006-02-08	32.30	32.30	31.20	31.46	677700
2006-02-09	31.44	32.49	31.40	31.59	537400
2006-02-10	31.64	31.65	30.85	31.03	584600
2006-02-13	30.82	31.25	30.81	30.99	589500
2006-02-14	30.99	31.05	30.62	30.75	625000
2006-02-15	30.75	31.19	30.60	30.74	397800
2006-02-16	30.92	31.29	30.80	31.21	342200
2006-02-17	31.22	31.80	31.05	31.56	363200
2006-02-21	31.78	32.39	31.60	32.21	389700
2006-02-22	32.07	32.41	32.06	32.28	584000
2006-02-23	32.20	32.46	32.04	32.30	491200
2006-02-24	32.50	32.54	32.28	32.44	426900
2006-02-27	32.44	32.70	32.39	32.40	334800
2006-02-28	32.25	32.54	32.17	32.38	488200
2006-03-01	32.54	32.55	32.17	32.51	341100
2006-03-02	32.53	32.70	32.34	32.60	285900
2006-03-03	32.50	32.78	32.49	32.57	246900
2006-03-06	32.45	32.45	31.68	32.05	440700
2006-03-07	31.90	32.00	31.46	31.53	383600
2006-03-08	31.45	31.70	31.24	31.44	383700
2006-03-09	31.59	31.67	31.37	31.38	205500
2006-03-10	31.39	31.76	31.13	31.63	346100
2006-03-13	31.71	32.16	31.62	32.01	178500
2006-03-14	31.89	32.24	31.72	32.23	350100
2006-03-15	32.23	32.36	32.15	32.24	346000
2006-03-16	32.25	32.49	32.18	32.38	289000
2006-03-17	32.58	32.69	32.38	32.68	472500
2006-03-20	32.64	32.75	32.48	32.56	424100
2006-03-21	32.50	32.75	32.03	32.21	514000
2006-03-22	32.20	32.61	32.10	32.49	277400
2006-03-23	32.58	32.58	32.10	32.13	280700
2006-03-24	32.14	32.51	32.00	32.49	418900
2006-03-27	32.49	32.65	32.28	32.60	598300
2006-03-28	32.50	32.98	32.30	32.79	485400
2006-03-29	32.57	33.11	32.50	32.86	497800
2006-03-30	33.06	33.27	32.85	32.95	432600
2006-03-31	32.95	33.02	32.41	32.72	258200
2006-04-03	32.73	33.13	32.53	32.76	343900
2006-04-04	32.76	32.78	32.33	32.38	407400
2006-04-05	32.05	32.72	32.00	32.51	383200
2006-04-06	32.59	33.10	32.45	33.02	473600
2006-04-07	33.03	33.19	32.73	33.09	446900
2006-04-10	33.20	33.25	32.70	32.81	383300
2006-04-11	32.95	32.98	32.24	32.29	277200
2006-04-12	32.29	32.36	31.58	31.72	479700
2006-04-13	31.73	31.75	31.33	31.50	268900
2006-04-17	31.63	32.14	31.59	32.10	358500
2006-04-18	32.29	32.80	32.20	32.79	465400
2006-04-19	32.79	33.35	32.77	33.12	575300
2006-04-20	32.95	33.42	32.82	33.06	236700
2006-04-21	33.23	33.51	33.05	33.38	457800
2006-04-24	33.37	33.37	32.94	33.30	245400
2006-04-25	33.35	33.43	32.69	32.99	361600
2006-04-26	33.10	33.30	32.82	32.86	240700
2006-04-27	32.66	33.47	32.53	32.83	304400
2006-04-28	32.89	33.45	32.35	33.25	726000
2006-05-01	33.38	33.81	33.30	33.74	358000
2006-05-02	33.87	33.96	33.46	33.93	356200
2006-05-03	33.92	33.93	33.48	33.61	190400
2006-05-04	33.45	33.95	33.33	33.80	272500
2006-05-05	33.95	34.43	33.62	34.29	541100
2006-05-08	34.25	34.99	34.11	34.93	611100
2006-05-09	34.94	35.21	34.89	35.13	474600
2006-05-10	35.06	35.25	34.96	35.06	292500
2006-05-11	35.14	35.36	34.93	35.11	375300
2006-05-12	34.99	35.11	34.74	34.82	832200
2006-05-15	34.60	34.86	34.27	34.61	420700
2006-05-16	34.60	34.80	34.15	34.48	343000
2006-05-17	34.23	34.50	33.80	34.03	522800
2006-05-18	34.16	34.33	33.76	33.89	521800
2006-05-19	33.95	34.80	33.74	34.61	808700
2006-05-22	34.40	34.90	34.19	34.71	606700
2006-05-23	34.84	35.14	34.50	34.58	513600
2006-05-24	34.59	34.75	33.85	34.54	699900
2006-05-25	34.84	35.36	34.54	35.35	537900
2006-05-26	35.32	35.42	35.08	35.40	236000
2006-05-30	35.44	35.98	35.31	35.55	333600
2006-05-31	35.35	35.87	34.91	35.80	1124200
2006-06-01	35.80	36.50	35.69	36.49	716000
2006-06-02	36.49	36.75	36.13	36.13	650900
2006-06-05	36.13	36.29	35.47	35.56	455000
2006-06-06	35.50	35.94	35.00	35.55	645800
2006-06-07	35.46	35.63	34.95	34.96	557400
2006-06-08	34.96	35.34	34.53	35.28	523900
2006-06-09	35.24	35.38	34.91	35.03	461900
2006-06-12	33.80	34.95	33.50	34.40	794100
2006-06-13	34.25	34.45	33.53	33.63	819000
2006-06-14	33.56	33.98	33.18	33.92	694000
2006-06-15	34.10	34.66	33.95	34.62	639100
2006-06-16	34.77	34.90	34.13	34.50	624400
2006-06-19	34.42	34.44	33.51	33.59	653600
2006-06-20	33.56	33.93	33.26	33.58	676900
2006-06-21	33.50	34.19	33.45	33.94	352200
2006-06-22	33.81	34.03	33.65	33.86	403300
2006-06-23	34.00	34.81	33.86	34.42	618000
2006-06-26	34.41	34.73	34.27	34.49	341000
2006-06-27	34.50	34.84	34.30	34.62	356300
2006-06-28	34.37	34.95	34.26	34.87	457900
2006-06-29	35.00	35.59	34.90	35.50	496500
2006-06-30	35.47	35.66	35.06	35.14	525000
2006-07-03	35.09	35.57	35.00	35.50	195000
2006-07-05	35.50	35.50	34.95	35.34	679100
2006-07-06	35.34	35.72	35.08	35.31	286000
2006-07-07	35.31	35.84	35.16	35.33	316100
2006-07-10	35.33	36.40	35.33	36.23	616100
2006-07-11	36.32	36.85	36.17	36.70	390400
2006-07-12	36.35	36.81	36.25	36.50	282900
2006-07-13	36.48	36.48	35.71	35.92	382600
2006-07-14	35.91	36.32	35.48	36.22	561900
2006-07-17	36.22	36.88	36.22	36.37	586100
2006-07-18	36.52	36.56	35.94	36.24	422200
2006-07-19	36.24	36.64	36.20	36.46	509600
2006-07-20	36.31	36.47	36.10	36.12	328300
2006-07-21	36.25	36.58	36.07	36.55	622800
2006-07-24	36.55	37.16	36.55	37.13	588400
2006-07-25	37.22	37.37	36.57	36.66	1196200
2006-07-26	36.55	37.16	36.44	37.06	580200
2006-07-27	37.12	37.32	36.73	36.81	451100
2006-07-28	36.81	37.20	36.76	36.95	277200
2006-07-31	37.00	37.43	36.80	37.14	341400
2006-08-01	36.96	37.58	36.76	37.55	357300
2006-08-02	37.79	37.99	37.45	37.62	353100
2006-08-03	37.62	37.84	37.27	37.40	335700
2006-08-04	37.97	39.16	37.40	38.78	924000
2006-08-07	38.85	38.91	37.88	38.00	541300
2006-08-08	38.00	38.65	37.96	38.04	509400
2006-08-09	38.13	38.92	38.11	38.32	477100
2006-08-10	38.20	38.48	37.99	38.23	485700
2006-08-11	38.18	38.26	37.72	37.75	315800
2006-08-14	37.78	38.53	37.62	37.74	455700
2006-08-15	37.99	38.46	37.84	38.41	494300
2006-08-16	38.63	38.81	38.41	38.49	325300
2006-08-17	38.31	38.50	37.84	37.92	325300
2006-08-18	38.04	38.20	37.86	37.89	336500
2006-08-21	37.76	38.13	37.63	37.80	311900
2006-08-22	37.71	38.09	37.71	37.95	180700
2006-08-23	38.00	38.15	37.26	37.39	212900
2006-08-24	37.58	37.86	37.50	37.79	236200
2006-08-25	37.89	38.19	37.55	37.83	354000
2006-08-28	37.70	38.00	37.69	37.90	233600
2006-08-29	37.82	37.90	37.45	37.67	237300
2006-08-30	37.67	37.82	37.45	37.60	312500
2006-08-31	37.69	38.24	37.68	38.17	422500
2006-09-01	38.25	38.47	38.12	38.34	335900
2006-09-05	38.34	38.71	38.16	38.45	270100
2006-09-06	38.22	38.36	37.69	37.78	324500
2006-09-07	37.63	37.82	37.34	37.54	237900
2006-09-08	37.55	37.72	37.31	37.32	346900
2006-09-11	37.09	37.11	36.76	36.87	413600
2006-09-12	36.96	37.28	36.91	37.05	342500
2006-09-13	37.13	37.39	37.05	37.11	275800
2006-09-14	37.05	37.39	36.89	37.03	453100
2006-09-15	37.22	37.34	36.49	36.60	765800
2006-09-18	36.59	37.13	36.46	37.06	402100
2006-09-19	36.97	37.46	36.60	37.01	374700
2006-09-20	37.01	37.23	36.82	36.88	362100
2006-09-21	36.81	37.10	36.50	36.62	417600
2006-09-22	36.67	36.72	36.18	36.26	377000
2006-09-25	36.26	36.30	35.42	36.06	794100
2006-09-26	35.91	36.70	35.84	36.56	623400
2006-09-27	36.25	36.74	36.16	36.64	724000
2006-09-28	36.68	36.97	36.62	36.66	259900
2006-09-29	36.53	36.73	36.32	36.35	511800
2006-10-02	36.35	36.59	36.29	36.44	352100
2006-10-03	36.44	36.44	35.66	35.67	838100
2006-10-04	35.66	35.94	35.48	35.81	960600
2006-10-05	35.82	36.22	35.80	36.10	793000
2006-10-06	35.50	35.70	35.08	35.59	1294900
2006-10-09	35.64	35.76	35.50	35.61	589800
2006-10-10	35.60	35.88	35.56	35.78	494100
2006-10-11	35.78	36.08	35.70	35.88	549400
2006-10-12	35.95	36.25	35.88	36.24	227500
2006-10-13	36.33	36.52	36.29	36.41	285100
2006-10-16	36.42	36.97	35.87	36.20	1082800
2006-10-17	36.06	36.34	35.83	35.99	951200
2006-10-18	35.99	36.33	35.97	35.99	1022800
2006-10-19	35.99	36.32	35.89	36.27	508500
2006-10-20	36.28	36.81	36.07	36.80	1099400
2006-10-23	36.65	36.92	36.50	36.87	969200
2006-10-24	36.72	37.21	36.63	37.20	825100
2006-10-25	37.14	37.85	37.12	37.70	626600
2006-10-26	37.73	37.96	37.62	37.90	649400
2006-10-27	37.75	37.92	37.61	37.69	638000
2006-10-30	37.54	37.65	37.12	37.36	357200
2006-10-31	37.43	37.79	37.30	37.40	651500
2006-11-01	37.55	37.67	37.08	37.14	621400
2006-11-02	37.04	38.01	36.99	37.81	1035900
2006-11-03	38.00	38.30	37.95	38.12	899500
2006-11-06	38.23	38.26	37.87	38.19	603300
2006-11-07	38.11	38.44	38.09	38.17	379100
2006-11-08	37.98	39.00	37.92	38.65	588500
2006-11-09	38.54	39.10	38.50	39.00	879100
2006-11-10	38.02	38.50	37.48	38.03	2056800
2006-11-13	37.80	37.90	37.22	37.64	1163500
2006-11-14	37.57	37.85	37.38	37.76	595700
2006-11-15	37.65	38.46	37.52	38.44	646900
2006-11-16	38.48	38.62	38.15	38.23	694600
2006-11-17	38.23	38.23	37.52	37.73	793500
2006-11-20	37.65	37.83	37.19	37.27	662800
2006-11-21	37.27	37.34	37.02	37.28	679100
2006-11-22	37.20	37.26	36.90	37.17	880300
2006-11-24	37.10	37.34	37.06	37.13	232100
2006-11-27	36.95	37.20	36.50	36.84	776100
2006-11-28	36.78	37.40	36.78	37.30	487900
2006-11-29	37.42	37.86	37.42	37.77	325600
2006-11-30	37.76	38.14	37.72	37.90	688600
2006-12-01	37.76	38.47	37.67	38.41	939400
2006-12-04	38.40	39.18	38.36	39.09	871900
2006-12-05	39.14	39.56	38.95	39.52	809800
2006-12-06	39.53	39.63	39.32	39.40	542000
2006-12-07	39.40	39.47	39.10	39.41	1035800
2006-12-08	39.41	39.82	39.37	39.53	762900
2006-12-11	39.47	39.61	39.39	39.52	404100
2006-12-12	39.42	39.72	39.42	39.70	352900
2006-12-13	39.70	39.82	39.52	39.54	312400
2006-12-14	39.53	39.99	39.50	39.77	377800
2006-12-15	39.90	40.06	39.85	40.02	591500
2006-12-18	40.04	40.21	39.57	39.59	708600
2006-12-19	39.55	40.04	39.30	39.94	426500
2006-12-20	39.95	40.04	39.62	39.68	289700
2006-12-21	39.68	39.82	39.17	39.29	319100
2006-12-22	39.24	39.55	39.12	39.31	395300
2006-12-26	39.30	39.45	39.21	39.40	446100
2006-12-27	39.15	39.34	39.04	39.31	240000
2006-12-28	39.32	39.36	38.94	38.96	354200
2006-12-29	38.84	38.97	38.50	38.54	348900
2007-01-03	38.70	38.75	37.57	38.01	821100
2007-01-04	38.00	38.10	37.47	37.66	531200
2007-01-05	37.47	37.49	36.94	37.26	398000
2007-01-08	37.40	37.62	37.17	37.58	448200
2007-01-09	37.58	37.59	37.14	37.54	329600
2007-01-10	37.45	37.50	37.00	37.40	408300
2007-01-11	37.50	38.02	37.45	37.76	411500
2007-01-12	37.68	38.05	37.68	37.99	321400
2007-01-16	38.00	38.63	38.00	38.54	682300
2007-01-17	38.60	39.05	38.59	39.03	543800
2007-01-18	38.93	39.26	38.67	38.70	553100
2007-01-19	38.70	38.94	38.59	38.81	627100
2007-01-22	38.84	38.91	38.69	38.81	394000
2007-01-23	38.86	39.77	38.71	39.48	964900
2007-01-24	39.39	39.84	39.36	39.83	341700
2007-01-25	39.78	39.83	39.58	39.69	533200
2007-01-26	39.73	39.99	39.54	39.87	365900
2007-01-29	39.82	40.08	39.82	40.01	527900
2007-01-30	40.09	40.94	40.00	40.89	628500
2007-01-31	40.74	40.77	40.30	40.69	701300
2007-02-01	40.71	40.99	40.60	40.89	750200
2007-02-02	40.99	41.05	40.69	41.04	754100
2007-02-05	41.07	41.57	40.72	40.99	432900
2007-02-06	41.13	43.79	41.06	43.17	1707900
2007-02-07	43.10	43.25	42.71	43.00	1063200
2007-02-08	42.84	43.30	42.62	43.21	700300
2007-02-09	43.20	43.26	42.65	43.01	554000
2007-02-12	43.01	43.19	42.45	42.61	594438
2007-02-13	42.65	42.96	42.46	42.77	580768
2007-02-14	42.77	42.81	42.34	42.45	987506
2007-02-15	42.36	42.39	42.00	42.32	546500
2007-02-16	42.33	42.39	41.95	42.10	524400
2007-02-20	42.05	42.25	41.86	42.22	306900
2007-02-21	42.06	42.37	41.99	42.18	334400
2007-02-22	42.11	42.40	41.91	42.09	759200
2007-02-23	42.02	42.37	41.82	42.18	609900
2007-02-26	42.49	42.92	42.45	42.76	910243
2007-02-27	42.35	42.75	41.79	42.16	681900
2007-02-28	42.17	42.33	41.76	41.79	644900
2007-03-01	41.61	42.36	41.18	41.98	593084
2007-03-02	41.98	42.07	41.32	41.41	533600
2007-03-05	41.20	41.40	40.82	40.90	585400
2007-03-06	41.05	41.51	41.04	41.34	424100
2007-03-07	41.24	41.59	41.07	41.16	601300
2007-03-08	41.38	41.57	41.13	41.22	638900
2007-03-09	41.44	41.51	41.05	41.23	635400
2007-03-12	41.22	41.42	40.98	41.23	765500
2007-03-13	41.03	41.29	40.84	40.94	820000
2007-03-14	41.00	41.17	40.46	41.10	884600
2007-03-15	41.02	41.59	41.02	41.53	589500
2007-03-16	41.56	41.68	41.04	41.17	396300
2007-03-19	41.36	41.72	41.28	41.60	219100
2007-03-20	41.49	42.19	41.47	42.19	286900
2007-03-21	42.32	42.89	42.16	42.66	389000
2007-03-22	42.61	43.42	42.61	43.38	676300
2007-03-23	43.53	43.60	43.14	43.21	395200
2007-03-26	43.22	43.54	43.12	43.54	298800
2007-03-27	43.40	43.40	43.03	43.13	278200
2007-03-28	42.85	43.29	42.75	42.97	464000
2007-03-29	43.12	43.35	42.79	43.15	391000
2007-03-30	43.19	43.49	42.78	43.26	443800
2007-04-02	43.28	44.39	43.28	44.14	562900
2007-04-03	44.13	44.30	43.64	44.16	398200
2007-04-04	44.17	45.06	44.14	45.06	673100
2007-04-05	44.98	45.63	44.55	45.60	784600
2007-04-09	45.58	47.11	45.50	46.61	1186900
2007-04-10	46.52	46.87	46.18	46.68	528900
2007-04-11	46.76	46.76	46.27	46.37	456300
2007-04-12	46.28	46.37	45.80	46.27	506500
2007-04-13	46.39	46.39	46.01	46.07	323000
2007-04-16	46.25	46.31	45.88	46.09	415900
2007-04-17	46.02	46.26	45.82	46.15	462900
2007-04-18	45.96	46.99	45.64	46.01	618308
2007-04-19	45.76	45.89	45.41	45.73	362500
2007-04-20	44.85	46.19	44.85	46.19	782345
2007-04-23	45.29	46.60	45.29	46.43	670600
2007-04-24	46.34	46.56	46.23	46.50	315000
2007-04-25	46.60	47.44	46.60	47.36	373100
2007-04-26	47.39	47.69	46.99	47.56	543300
2007-04-27	47.57	47.87	47.18	47.76	432700
2007-04-30	47.69	47.75	47.00	47.01	300800
2007-05-01	46.91	47.19	46.69	46.99	489300
2007-05-02	46.86	47.48	46.80	47.46	399000
2007-05-03	47.44	47.51	47.11	47.38	353800
2007-05-04	47.38	47.65	47.10	47.49	348100
2007-05-07	47.37	47.64	47.20	47.44	335000
2007-05-08	46.85	47.25	46.47	47.16	304026
2007-05-09	47.01	47.16	46.77	47.05	378000
2007-05-10	46.80	46.93	46.12	46.13	321200
2007-05-11	46.25	46.38	46.03	46.29	478600
2007-05-14	46.22	46.72	46.08	46.33	327475
2007-05-15	46.24	46.92	46.24	46.33	350600
2007-05-16	46.33	46.48	46.08	46.24	339600
2007-05-17	46.23	46.47	46.06	46.26	338400
2007-05-18	46.32	46.60	46.12	46.25	451300
2007-05-21	46.28	47.06	46.27	46.80	559300
2007-05-22	46.75	47.59	46.75	46.82	640900
2007-05-23	46.75	47.13	46.14	46.23	404300
2007-05-24	46.14	46.42	45.11	45.21	709920
2007-05-25	45.40	45.65	44.91	45.22	324700
2007-05-29	45.23	45.84	45.16	45.45	381500
2007-05-30	45.14	45.98	45.14	45.98	781400
2007-05-31	46.03	46.16	45.42	45.56	658600
2007-06-01	45.86	46.07	45.56	45.64	470200
2007-06-04	45.47	46.40	45.47	46.28	478100
2007-06-05	46.05	46.58	45.71	46.51	684700
2007-06-06	46.85	46.94	45.64	45.68	652160
2007-06-07	45.64	45.84	44.12	44.12	757226
2007-06-08	44.13	44.34	43.47	43.95	647100
2007-06-11	43.88	44.37	43.78	44.26	545200
2007-06-12	44.26	44.37	43.67	43.75	451900
2007-06-13	43.75	44.32	43.75	44.18	527300
2007-06-14	44.17	45.11	44.17	45.01	440000
2007-06-15	45.22	46.01	45.22	45.60	507100
2007-06-18	45.78	45.81	45.21	45.30	349000
2007-06-19	45.18	45.19	44.80	44.96	342500
2007-06-20	45.00	45.35	44.13	44.14	444300
2007-06-21	44.12	45.03	43.88	44.70	627800
2007-06-22	44.49	44.85	44.12	44.56	779800
2007-06-25	44.57	44.82	44.03	44.03	643400
2007-06-26	44.23	44.27	43.51	43.60	626200
2007-06-27	43.25	43.26	42.75	43.20	939000
2007-06-28	43.29	43.53	42.75	42.91	1070100
2007-06-29	42.93	43.48	42.86	43.31	778700
2007-07-02	43.61	44.41	43.61	43.96	809000
2007-07-03	43.90	43.95	43.31	43.54	400600
2007-07-05	43.55	43.93	43.29	43.57	594100
2007-07-06	43.49	43.80	43.19	43.66	321100
2007-07-09	43.81	44.17	43.71	44.03	339800
2007-07-10	43.84	44.11	43.49	43.66	679900
2007-07-11	43.80	44.27	43.49	44.08	626800
2007-07-12	44.34	44.75	44.16	44.55	438600
2007-07-13	44.50	44.99	44.43	44.75	271700
2007-07-16	44.71	44.75	44.16	44.20	548200
2007-07-17	44.20	44.91	44.00	44.03	695300
2007-07-18	43.91	44.73	43.89	44.70	727600
2007-07-19	45.03	46.04	44.89	45.96	647700
2007-07-20	45.96	46.72	45.90	46.00	890300
2007-07-23	46.10	46.47	46.00	46.00	505500
2007-07-24	46.02	46.02	44.38	44.63	511700
2007-07-25	44.93	45.47	44.41	45.13	671500
2007-07-26	45.00	45.34	43.99	44.50	1010000
2007-07-27	44.15	44.50	43.50	43.59	1318700
2007-07-30	43.73	44.50	43.52	44.20	669600
2007-07-31	44.47	44.83	43.27	43.35	1074300
2007-08-01	43.39	44.00	42.92	43.87	646200
2007-08-02	43.86	44.44	43.49	44.36	800900
2007-08-03	44.56	45.66	43.77	43.90	1202600
2007-08-06	44.07	44.22	41.25	43.71	1257000
2007-08-07	43.50	44.76	43.18	44.49	793400
2007-08-08	44.37	45.98	44.01	45.24	1035100
2007-08-09	44.51	46.02	43.96	43.98	1017700
2007-08-10	44.28	44.50	43.47	44.23	950500
2007-08-13	44.45	44.50	43.50	43.65	565200
2007-08-14	43.66	44.15	42.97	42.98	726600
2007-08-15	42.96	43.57	42.28	42.44	595600
2007-08-16	42.00	42.93	40.95	42.62	1236100
2007-08-17	43.00	43.50	42.39	43.25	713400
2007-08-20	43.25	43.50	42.32	43.02	491000
2007-08-21	42.72	43.44	42.72	43.13	429600
2007-08-22	43.37	44.08	43.27	44.01	466400
2007-08-23	44.22	44.70	43.97	44.56	600900
2007-08-24	44.42	45.00	44.36	45.00	232100
2007-08-27	45.00	45.00	44.12	44.24	233300
2007-08-28	44.02	44.22	43.00	43.11	500200
2007-08-29	43.45	44.36	43.45	44.35	316500
2007-08-30	43.90	44.90	43.90	44.16	552500
2007-08-31	44.50	44.79	44.11	44.34	308600
2007-09-04	44.38	44.97	44.07	44.56	419600
2007-09-05	44.30	44.59	43.88	44.28	458500
2007-09-06	44.47	44.77	44.18	44.47	416600
2007-09-07	43.99	44.24	43.51	43.73	409100
2007-09-10	43.90	43.95	43.20	43.42	514700
2007-09-11	43.59	43.84	43.27	43.50	411400
2007-09-12	43.47	44.40	43.46	44.24	365500
2007-09-13	44.50	44.63	43.93	44.19	315700
2007-09-14	43.73	44.31	43.71	44.10	316900
2007-09-17	44.00	44.43	43.85	44.25	417800
2007-09-18	44.45	45.65	44.35	45.40	731100
2007-09-19	45.40	45.92	45.34	45.45	634400
2007-09-20	45.44	45.74	45.16	45.35	438900
2007-09-21	45.57	45.57	45.08	45.42	670300
2007-09-24	45.43	45.51	45.20	45.42	368700
2007-09-25	45.20	45.49	45.09	45.46	437700
2007-09-26	45.50	46.00	45.40	45.85	430100
2007-09-27	46.10	46.79	45.96	46.52	476900
2007-09-28	46.61	47.00	46.40	46.81	374700
2007-10-01	46.86	47.44	46.70	47.38	436500
2007-10-02	47.44	47.55	46.63	47.46	442200
2007-10-03	47.28	47.77	46.99	47.68	381600
2007-10-04	47.85	47.86	47.34	47.64	252600
2007-10-05	47.88	48.00	47.41	47.58	385400
2007-10-08	47.42	47.69	47.15	47.20	240500
2007-10-09	47.37	48.48	47.31	48.48	350900
2007-10-10	48.48	48.71	48.05	48.59	470100
2007-10-11	48.70	49.29	48.51	48.90	424500
2007-10-12	48.40	48.60	46.57	46.82	966400
2007-10-15	46.74	47.19	45.96	46.82	664600
2007-10-16	46.92	47.18	46.44	46.86	484900
2007-10-17	47.01	47.01	46.25	46.85	604900
2007-10-18	46.76	47.15	46.54	47.01	756100
2007-10-19	46.82	46.90	46.02	46.02	1073200
2007-10-22	45.44	46.37	45.37	45.73	460500
2007-10-23	45.85	46.18	45.42	45.85	561700
2007-10-24	45.64	46.20	45.20	46.15	561600
2007-10-25	46.26	46.68	45.95	46.60	699000
2007-10-26	46.98	47.18	46.66	46.92	413400
2007-10-29	47.02	47.37	46.82	47.25	408200
2007-10-30	47.21	47.79	47.07	47.21	269100
2007-10-31	47.35	48.50	47.24	48.49	532300
2007-11-01	47.90	48.47	47.31	47.94	535100
2007-11-02	48.00	48.78	47.62	48.73	979700
2007-11-05	48.61	48.67	47.93	48.32	389700
2007-11-06	48.39	49.06	48.06	48.98	309100
2007-11-07	48.48	48.69	47.30	47.30	482700
2007-11-08	47.55	48.33	47.30	48.22	458400
2007-11-09	48.44	48.44	46.74	46.85	629430
2007-11-12	46.90	46.98	45.63	45.75	578765
2007-11-13	45.97	47.01	45.92	46.87	545800
2007-11-14	47.19	47.43	46.28	46.33	487300
2007-11-15	46.18	47.05	46.11	46.82	537685
2007-11-16	47.33	47.33	46.29	46.74	593801
2007-11-19	46.49	47.20	46.49	46.66	391013
2007-11-20	46.56	47.20	46.36	46.56	638733
2007-11-21	46.40	47.20	46.40	46.80	679100
2007-11-23	47.00	47.38	46.79	47.02	207900
2007-11-26	46.91	47.58	46.42	46.55	418600
2007-11-27	46.58	47.21	46.34	47.05	888300
2007-11-28	47.24	47.89	46.99	47.81	646600
2007-11-29	47.70	48.39	47.45	48.05	436800
2007-11-30	48.15	48.16	47.25	47.65	459600
2007-12-03	47.35	48.28	47.35	47.98	326400
2007-12-04	47.72	48.36	47.45	48.12	343300
2007-12-05	48.60	48.71	48.10	48.31	402400
2007-12-06	48.15	49.05	48.15	48.94	885401
2007-12-07	49.15	49.48	48.77	49.00	1747442
2007-12-10	49.00	49.78	48.81	49.75	960100
2007-12-11	49.96	50.29	48.74	48.78	452000
2007-12-12	48.52	49.29	48.38	48.74	787663
2007-12-13	48.61	48.86	47.98	48.86	533200
2007-12-14	48.30	48.69	47.99	48.06	547625
2007-12-17	47.93	48.00	47.46	47.54	546000
2007-12-18	47.89	47.89	47.19	47.62	512143
2007-12-19	47.61	48.04	47.55	47.84	398050
2007-12-20	48.00	48.13	47.27	47.70	371800
2007-12-21	48.16	48.16	47.44	47.68	787936
2007-12-24	47.80	48.39	47.50	48.31	121000
2007-12-26	48.19	48.19	47.58	47.71	292700
2007-12-27	47.45	47.62	46.86	46.93	325300
2007-12-28	47.04	47.34	46.85	47.06	308400
2007-12-31	47.05	47.23	46.56	46.68	382300
2008-01-02	46.56	46.78	46.26	46.56	833300
2008-01-03	46.55	46.90	46.30	46.33	717160
2008-01-04	46.00	46.18	45.77	45.91	568394
2008-01-07	46.11	46.16	45.48	45.93	721500
2008-01-08	46.01	46.76	45.52	45.52	788336
2008-01-09	45.44	45.87	45.22	45.78	944503
2008-01-10	45.68	46.14	45.45	45.94	565628
2008-01-11	45.57	45.84	45.31	45.57	511474
2008-01-14	45.84	46.19	45.48	45.63	302100
2008-01-15	45.50	45.71	44.77	45.02	705393
2008-01-16	45.00	45.07	43.25	43.26	1304025
2008-01-17	43.27	43.41	41.67	41.67	1219035
2008-01-18	41.72	41.83	40.45	40.72	1093825
2008-01-22	39.06	39.82	38.04	39.55	1359870
2008-01-23	38.67	41.23	38.67	41.17	1807600
2008-01-24	41.46	41.80	41.09	41.35	1047400
2008-01-25	42.00	42.67	41.31	41.43	1094210
2008-01-28	41.36	42.16	41.35	42.04	621500
2008-01-29	42.26	42.45	42.00	42.20	614600
2008-01-30	42.37	43.00	42.12	42.45	787000
2008-01-31	42.18	43.32	42.09	43.05	1161900
2008-02-01	43.26	43.54	42.89	43.54	852535
2008-02-04	43.36	44.21	43.09	43.91	622400
2008-02-05	43.21	43.50	42.35	42.35	568226
2008-02-06	42.49	42.75	41.94	42.06	579100
2008-02-07	41.61	42.84	41.56	42.50	600590
2008-02-08	44.05	46.89	44.05	46.00	1806040
2008-02-11	46.12	46.12	45.54	46.02	847420
2008-02-12	46.16	46.41	45.21	45.46	852750
2008-02-13	45.85	46.86	45.64	46.86	669718
2008-02-14	46.83	47.17	46.17	46.26	457200
2008-02-15	46.20	46.28	45.62	46.00	418800
2008-02-19	46.40	47.35	46.40	47.13	590673
2008-02-20	47.00	47.81	46.93	47.60	571314
2008-02-21	47.78	47.98	47.24	47.28	583100
2008-02-22	47.40	47.96	46.89	47.86	585700
2008-02-25	47.90	48.54	47.72	48.45	920257
2008-02-26	48.35	48.66	48.19	48.61	575984
2008-02-27	48.30	48.70	47.74	47.97	616900
2008-02-28	47.78	48.39	47.75	48.05	374900
2008-02-29	47.55	47.93	46.99	47.05	677400
2008-03-03	47.00	48.02	46.93	47.58	532955
2008-03-04	47.19	47.88	46.61	47.24	894200
2008-03-05	47.50	48.78	47.28	48.60	950420
2008-03-06	48.35	48.73	47.55	47.61	601502
2008-03-07	47.28	48.40	47.00	48.01	1065430
2008-03-10	47.99	47.99	46.67	46.79	668300
2008-03-11	47.77	47.86	46.61	47.05	761714
2008-03-12	47.10	47.50	46.83	46.87	649723
2008-03-13	46.39	47.11	46.06	47.00	788546
2008-03-14	47.29	47.29	46.24	46.69	866997
2008-03-17	45.89	46.50	45.65	46.04	761668
2008-03-18	46.72	47.59	46.50	47.53	664274
2008-03-19	47.29	47.95	46.04	46.04	905000
2008-03-20	45.96	46.21	44.27	45.61	844666
2008-03-24	45.99	46.88	45.99	46.30	732575
2008-03-25	46.22	47.12	46.22	46.87	521250
2008-03-26	46.75	47.40	46.70	46.97	671900
2008-03-27	46.88	47.34	46.81	46.83	543900
2008-03-28	47.00	47.26	46.63	46.81	438931
2008-03-31	46.60	47.29	46.46	47.21	658968
2008-04-01	47.41	47.70	47.00	47.70	388700
2008-04-02	47.63	48.34	47.47	48.30	584763
2008-04-03	48.07	48.50	47.57	47.62	505715
2008-04-04	47.80	48.35	47.75	47.98	489096
2008-04-07	48.23	48.84	48.10	48.53	446300
2008-04-08	48.55	50.69	48.48	50.55	761977
2008-04-09	50.76	51.27	49.93	49.98	744557
2008-04-10	49.88	50.30	49.54	49.67	479938
2008-04-11	49.25	49.55	48.85	49.04	566544
2008-04-14	48.94	49.55	48.94	49.37	460819
2008-04-15	49.75	50.93	49.70	50.73	599807
2008-04-16	50.99	52.63	50.81	52.56	703179
2008-04-17	52.46	52.50	51.40	51.58	355159
2008-04-18	52.23	52.59	51.90	52.52	387078
2008-04-21	52.30	52.53	51.70	52.08	341691
2008-04-22	51.89	52.08	51.45	51.65	236136
2008-04-23	51.68	52.24	51.41	52.08	411489
2008-04-24	52.20	52.78	51.67	52.33	602770
2008-04-25	52.41	52.47	51.93	52.35	343628
2008-04-28	52.48	53.35	52.45	52.53	417606
2008-04-29	52.33	52.38	51.31	51.38	399288
2008-04-30	51.57	51.99	50.73	51.18	428965
2008-05-01	51.40	51.73	50.56	51.00	559192
2008-05-02	52.36	54.57	51.60	53.89	1656496
2008-05-05	54.03	54.93	53.65	54.78	770148
2008-05-06	54.58	55.87	54.53	55.45	543256
2008-05-07	55.44	56.40	55.26	55.60	441512
2008-05-08	55.92	55.92	55.21	55.81	413683
2008-05-09	55.80	55.80	55.07	55.61	295791
2008-05-12	55.60	56.61	55.30	56.50	420019
2008-05-13	56.41	57.17	56.10	57.05	284488
2008-05-14	57.11	57.32	56.68	56.77	253942
2008-05-15	57.02	57.83	56.90	57.41	446093
2008-05-16	58.54	58.86	58.09	58.80	422154
2008-05-19	58.94	59.13	58.19	58.47	242653
2008-05-20	58.32	59.40	58.32	58.74	301590
2008-05-21	59.94	63.71	59.72	61.93	2027954
2008-05-22	61.95	61.95	60.83	61.30	655250
2008-05-23	61.23	61.82	60.06	60.16	489518
2008-05-27	60.28	61.32	60.28	60.93	412615
2008-05-28	61.21	61.27	60.35	61.13	295727
2008-05-29	61.14	61.49	60.52	60.56	350188
2008-05-30	60.50	61.52	60.06	60.31	1744832
2008-06-02	60.06	60.30	58.50	59.10	1007919
2008-06-03	59.17	59.46	58.59	59.03	836276
2008-06-04	58.73	59.29	58.34	58.67	507489
2008-06-05	58.72	59.67	58.37	59.66	724304
2008-06-06	59.68	60.56	58.97	58.97	553773
2008-06-09	58.96	59.92	58.96	59.43	1000540
2008-06-10	59.15	59.22	58.44	59.06	443806
2008-06-11	59.08	59.42	58.56	58.67	496840
2008-06-12	58.86	58.86	57.93	58.31	325450
2008-06-13	58.61	59.02	57.39	57.84	531064
2008-06-16	57.76	58.63	57.60	58.59	381149
2008-06-17	58.64	59.16	58.63	58.89	363347
2008-06-18	58.71	59.33	58.70	59.00	468108
2008-06-19	58.93	59.30	58.06	58.30	394937
2008-06-20	58.27	59.28	57.64	57.70	947288
2008-06-23	58.05	59.30	57.88	58.99	519120
2008-06-24	58.83	58.99	58.20	58.30	498563
2008-06-25	58.31	58.68	57.20	58.10	504861
2008-06-26	57.42	58.34	56.89	57.74	524983
2008-06-27	57.85	58.44	57.84	58.12	678610
2008-06-30	58.30	59.80	58.20	59.48	670443
2008-07-01	58.96	59.88	58.37	59.63	586476
2008-07-02	59.73	60.36	58.64	58.86	598842
2008-07-03	58.79	58.85	56.80	57.62	512671
2008-07-07	57.68	57.85	55.67	56.46	730396
2008-07-08	56.28	56.42	54.20	55.52	698035
2008-07-09	55.66	56.89	55.28	56.50	610260
2008-07-10	56.56	57.13	55.97	56.57	440756
2008-07-11	56.33	57.84	56.12	57.39	730642
2008-07-14	57.81	58.45	57.68	58.10	546297
2008-07-15	57.68	57.90	56.26	56.50	557225
2008-07-16	56.56	56.92	54.23	54.57	609726
2008-07-17	54.68	54.80	52.09	52.45	787696
2008-07-18	52.13	53.41	51.31	52.30	1060845
2008-07-21	52.37	53.44	51.90	53.29	463781
2008-07-22	53.03	53.65	51.47	51.64	776599
2008-07-23	51.52	51.99	50.71	50.96	658550
2008-07-24	50.99	51.96	49.96	50.63	485949
2008-07-25	50.63	51.27	49.41	49.55	774838
2008-07-28	49.56	50.38	49.20	50.12	573556
2008-07-29	49.99	50.10	48.70	49.52	542548
2008-07-30	49.56	50.64	49.20	50.50	682989
2008-07-31	50.29	50.64	49.27	49.79	572729
2008-08-01	50.03	50.65	48.85	48.88	569328
2008-08-04	48.79	49.09	47.27	47.70	586722
2008-08-05	47.97	48.73	47.18	48.66	886474
2008-08-06	48.70	50.04	48.70	49.94	722481
2008-08-07	49.78	50.72	49.31	50.08	785367
2008-08-08	48.14	48.81	45.68	46.45	1824207
2008-08-11	46.55	47.30	46.05	47.20	1230505
2008-08-12	47.30	47.92	47.15	47.65	724820
2008-08-13	47.72	48.39	46.99	48.26	603972
2008-08-14	47.91	48.04	47.02	47.47	466847
2008-08-15	47.48	47.89	47.04	47.44	515750
2008-08-18	47.50	48.02	46.89	46.92	640788
2008-08-19	46.92	47.90	46.92	47.79	353063
2008-08-20	47.81	48.23	47.29	47.69	627106
2008-08-21	47.61	48.46	47.49	48.23	817506
2008-08-22	48.18	48.45	47.52	48.06	522334
2008-08-25	47.83	48.17	46.93	47.06	484958
2008-08-26	47.01	47.86	47.00	47.18	791491
2008-08-27	47.51	48.18	47.40	47.76	459571
2008-08-28	48.01	48.29	46.99	47.95	286398
2008-08-29	48.03	48.23	47.01	47.31	327864
2008-09-02	47.15	47.15	45.75	46.13	608503
2008-09-03	45.76	46.65	45.45	45.86	734502
2008-09-04	45.99	46.32	44.86	45.68	802228
2008-09-05	45.73	45.98	43.86	45.30	1107168
2008-09-08	46.01	46.10	45.00	45.56	706410
2008-09-09	45.16	45.26	43.08	43.08	1035458
2008-09-10	43.30	44.58	42.79	44.25	1165576
2008-09-11	43.98	45.02	43.19	44.76	827908
2008-09-12	44.33	46.85	44.33	46.50	684551
2008-09-15	44.98	46.09	43.78	45.02	1170886
2008-09-16	43.98	45.86	42.97	45.69	1533551
2008-09-17	45.42	45.97	43.82	45.25	1478496
2008-09-18	45.62	47.34	44.86	46.91	1242219
2008-09-19	47.60	50.20	47.51	48.25	1156396
2008-09-22	48.55	48.60	46.33	46.55	788957
2008-09-23	46.52	47.29	45.30	45.62	887920
2008-09-24	45.75	46.32	44.70	44.95	867066
2008-09-25	44.98	45.55	44.55	44.90	934045
2008-09-26	44.04	44.61	43.35	44.57	631312
2008-09-29	43.55	43.93	39.16	39.75	925127
2008-09-30	40.35	42.18	39.65	42.18	865700
2008-10-01	41.66	41.99	40.84	41.66	569260
2008-10-02	41.17	41.46	39.51	39.54	709266
2008-10-03	39.71	41.99	39.47	40.03	1254373
2008-10-06	39.00	39.00	35.08	37.85	1535127
2008-10-07	38.41	39.19	36.04	36.08	1273121
2008-10-08	35.34	37.02	33.66	35.61	1525628
2008-10-09	35.73	36.61	31.65	31.65	976699
2008-10-10	30.24	31.03	27.07	29.30	1635835
2008-10-13	30.41	34.46	30.02	34.46	820390
2008-10-14	35.50	36.54	32.35	34.03	1026390
2008-10-15	33.50	33.51	30.84	31.30	956766
2008-10-16	31.55	33.36	29.82	33.25	1018937
2008-10-17	32.91	35.57	32.24	34.04	1473599
2008-10-20	34.85	37.47	34.68	37.31	777444
2008-10-21	36.73	37.97	36.00	36.50	662189
2008-10-22	35.44	35.60	33.14	34.09	593108
2008-10-23	34.47	36.19	32.78	34.34	1215165
2008-10-24	32.01	33.92	31.57	33.42	1080899
2008-10-27	33.13	33.67	31.46	31.46	624238
2008-10-28	32.25	33.72	30.60	33.69	1031404
2008-10-29	34.11	35.53	33.74	34.44	1210523
2008-10-30	35.01	36.50	33.75	36.44	936139
2008-10-31	36.20	36.69	35.20	36.19	753971
2008-11-03	35.81	36.55	35.30	35.48	525047
2008-11-04	36.46	37.35	35.95	36.60	718889
2008-11-05	36.08	36.92	35.47	35.73	474084
2008-11-06	35.51	35.79	33.06	33.27	453581
2008-11-07	33.28	34.12	31.79	32.69	1074828
2008-11-10	33.23	33.94	32.22	33.10	816787
2008-11-11	32.70	32.71	31.50	31.93	480624
2008-11-12	31.28	31.33	29.17	29.57	738018
2008-11-13	29.64	32.76	28.97	32.76	806813
2008-11-14	32.36	33.26	31.12	31.96	660343
2008-11-17	31.66	32.89	31.19	31.89	623795
2008-11-18	31.96	32.69	30.73	32.23	637584
2008-11-19	32.15	33.00	30.11	30.12	697528
2008-11-20	29.87	29.96	27.01	27.21	940515
2008-11-21	27.71	30.35	27.43	30.35	924836
2008-11-24	30.68	32.50	30.00	31.94	674427
2008-11-25	32.23	32.55	30.94	32.22	710206
2008-11-26	31.49	32.50	31.00	32.29	770420
2008-11-28	32.18	32.53	31.12	32.53	343636
2008-12-01	31.65	32.00	29.37	29.48	787680
2008-12-02	29.87	30.52	29.28	30.46	546886
2008-12-03	29.88	30.70	29.03	30.58	621212
2008-12-04	30.39	30.43	27.41	28.17	642420
2008-12-05	27.72	29.17	26.83	29.10	803867
2008-12-08	29.60	30.88	29.58	29.99	919658
2008-12-09	30.19	30.90	29.27	29.83	765651
2008-12-10	30.31	31.22	30.05	31.14	747447
2008-12-11	29.66	31.91	29.52	30.17	551866
2008-12-12	29.68	30.61	28.92	30.39	494246
2008-12-15	30.57	31.31	29.44	30.04	498966
2008-12-16	30.24	31.38	30.15	31.30	516875
2008-12-17	30.88	31.49	30.55	31.09	541873
2008-12-18	31.25	31.34	30.07	30.52	696415
2008-12-19	30.67	31.25	29.78	30.13	987341
2008-12-22	30.01	30.63	29.13	29.18	604887
2008-12-23	30.00	30.24	29.04	29.24	503280
2008-12-24	29.11	29.49	28.77	29.49	193895
2008-12-26	29.55	29.85	29.08	29.85	233268
2008-12-29	29.74	30.00	29.21	29.70	441012
2008-12-30	30.00	30.53	29.59	30.49	426171
2008-12-31	30.57	31.44	30.36	31.33	319504
2009-01-02	31.42	32.52	31.26	32.36	245153
2009-01-05	32.26	32.76	31.96	32.74	455261
2009-01-06	33.24	33.42	32.26	32.45	528968
2009-01-07	32.18	32.18	30.91	31.14	362455
2009-01-08	30.80	31.62	30.45	31.60	549537
2009-01-09	31.58	31.58	30.31	30.71	394154
2009-01-12	30.64	30.86	29.70	30.00	352281
2009-01-13	29.90	30.15	29.43	29.91	610549
2009-01-14	29.62	29.74	28.40	28.66	548567
2009-01-15	28.77	28.77	27.25	28.41	923821
2009-01-16	28.66	29.53	28.53	29.11	699691
2009-01-20	28.93	29.55	27.76	27.90	616250
2009-01-21	28.14	29.29	27.81	29.19	834191
2009-01-22	28.94	29.01	28.00	28.63	635253
2009-01-23	28.20	29.30	27.88	29.20	434805
2009-01-26	29.38	30.43	29.38	30.13	490722
2009-01-27	30.12	30.91	29.81	30.58	347659
2009-01-28	30.94	31.26	30.70	31.11	394012
2009-01-29	30.72	31.04	30.10	30.37	376972
2009-01-30	30.65	31.03	29.73	29.96	498837
2009-02-02	29.64	30.42	29.39	30.25	629293
2009-02-03	30.58	31.11	30.13	30.85	628728
2009-02-04	30.93	31.47	30.64	31.04	432513
2009-02-05	30.95	31.83	30.57	31.62	550896
2009-02-06	32.46	33.95	31.95	33.46	879799
2009-02-09	33.31	33.74	32.75	33.56	642649
2009-02-10	33.73	34.34	32.92	33.07	731069
2009-02-11	33.15	33.53	32.52	32.84	521110
2009-02-12	32.62	33.43	32.11	33.34	494999
2009-02-13	33.29	33.88	33.18	33.46	470307
2009-02-17	32.43	32.71	31.95	32.08	751787
2009-02-18	32.45	32.45	31.86	32.13	888327
2009-02-19	32.58	32.89	32.25	32.34	525249
2009-02-20	31.69	32.57	31.09	31.84	818383
2009-02-23	32.19	32.44	30.58	30.67	569634
2009-02-24	30.85	31.72	30.46	31.58	631940
2009-02-25	31.37	31.71	30.83	31.17	538990
2009-02-26	31.45	31.87	30.63	30.70	476328
2009-02-27	29.89	31.34	29.52	30.31	587558
2009-03-02	29.68	29.90	28.27	28.43	554489
2009-03-03	28.76	28.89	27.61	27.85	587879
2009-03-04	26.99	29.09	26.99	28.64	548062
2009-03-05	28.14	28.34	27.19	27.42	472128
2009-03-06	27.58	28.59	26.67	27.13	666443
2009-03-09	26.96	27.69	26.69	27.06	414524
2009-03-10	27.35	28.02	27.19	27.93	510962
2009-03-11	27.98	28.13	27.06	27.39	479104
2009-03-12	27.23	27.90	26.72	27.76	651382
2009-03-13	27.98	28.28	27.73	28.25	482980
2009-03-16	28.42	29.21	28.17	28.54	440820
2009-03-17	28.83	29.20	28.00	29.20	512047
2009-03-18	29.20	29.84	28.21	29.56	509986
2009-03-19	30.19	30.93	29.69	30.64	529226
2009-03-20	30.84	31.10	29.98	30.05	524197
2009-03-23	30.63	31.59	30.52	31.58	536050
2009-03-24	31.44	31.48	30.70	30.83	466639
2009-03-25	30.98	31.69	30.72	31.47	520207
2009-03-26	31.83	32.75	31.79	32.75	841391
2009-03-27	32.25	32.49	31.88	32.11	643102
2009-03-30	31.37	31.49	30.34	30.78	819235
2009-03-31	31.01	31.17	30.57	30.67	445584
2009-04-01	30.21	31.15	29.83	31.00	634745
2009-04-02	31.55	32.39	31.24	31.64	473393
2009-04-03	31.54	31.87	31.27	31.78	306341
2009-04-06	31.43	31.82	30.60	31.12	364869
2009-04-07	30.77	31.47	30.66	31.12	389271
2009-04-08	31.34	31.43	30.66	31.31	255951
2009-04-09	32.13	32.35	31.32	31.73	318684
2009-04-13	31.57	31.80	31.11	31.71	234185
2009-04-14	31.24	31.67	30.79	31.22	290624
2009-04-15	31.37	32.07	31.30	32.05	424720
2009-04-16	32.33	32.66	31.97	32.35	382826
2009-04-17	32.33	32.65	32.13	32.57	315527
2009-04-20	32.05	32.29	31.41	31.48	302785
2009-04-21	31.44	32.38	31.44	32.27	275794
2009-04-22	32.04	32.30	31.71	31.74	290512
2009-04-23	31.91	31.98	31.31	31.75	314212
2009-04-24	32.24	32.38	31.69	32.23	280738
2009-04-27	31.96	32.97	31.96	32.70	453920
2009-04-28	32.51	33.20	32.31	32.73	399029
2009-04-29	33.06	33.66	32.81	33.09	304559
2009-04-30	33.37	34.17	32.69	32.71	462660
2009-05-01	32.61	33.29	32.17	33.23	717896
2009-05-04	33.27	34.28	33.18	34.26	577506
2009-05-05	34.17	34.34	33.00	33.34	363433
2009-05-06	33.75	33.95	32.78	33.15	624877
2009-05-07	33.26	33.62	32.57	32.73	441682
2009-05-08	33.18	33.56	32.96	33.00	599919
2009-05-11	32.55	32.96	32.50	32.63	304143
2009-05-12	32.85	33.02	32.32	32.50	268333
2009-05-13	32.19	32.60	31.45	31.47	355620
2009-05-14	31.56	31.72	31.10	31.63	370470
2009-05-15	31.48	31.48	30.56	30.81	271098
2009-05-18	31.09	31.37	30.83	31.31	287776
2009-05-19	31.22	32.04	31.13	31.85	500599
2009-05-20	32.17	32.95	32.14	32.54	651718
2009-05-21	32.33	32.34	31.49	31.75	345792
2009-05-22	31.78	32.18	31.59	31.63	215940
2009-05-26	31.27	32.78	31.10	32.55	338206
2009-05-27	32.59	32.74	31.64	31.67	346510
2009-05-28	31.91	33.09	31.52	33.00	921092
2009-05-29	33.23	33.59	32.61	33.53	472823
2009-06-01	33.94	34.90	33.94	34.83	424229
2009-06-02	34.56	35.14	34.45	34.74	503774
2009-06-03	34.56	34.68	33.09	33.47	411739
2009-06-04	33.70	33.89	33.41	33.65	493475
2009-06-05	34.12	34.33	33.45	34.33	726655
2009-06-08	34.24	34.48	33.62	34.28	339859
2009-06-09	34.51	34.65	34.25	34.49	534879
2009-06-10	34.78	34.97	34.37	34.93	431495
2009-06-11	34.97	36.03	34.83	35.67	371370
2009-06-12	35.43	35.69	34.93	35.68	395536
2009-06-15	35.32	35.32	34.30	34.68	472198
2009-06-16	34.93	35.66	34.72	35.57	1002049
2009-06-17	35.43	36.39	35.22	36.19	958053
2009-06-18	36.25	37.28	36.06	37.25	847150
2009-06-19	37.14	37.61	35.86	36.37	975764
2009-06-22	36.03	36.21	34.73	35.00	674989
2009-06-23	35.12	35.20	34.50	34.69	604748
2009-06-24	34.84	35.00	34.31	34.47	414140
2009-06-25	34.40	35.96	34.14	35.90	671173
2009-06-26	35.67	35.81	34.92	35.74	1077416
2009-06-29	35.92	36.34	35.62	36.02	413359
2009-06-30	36.15	36.44	35.52	36.08	601722
2009-07-01	36.37	36.97	36.37	36.60	339138
2009-07-02	36.04	36.12	35.00	35.15	358156
2009-07-06	35.06	35.06	34.32	34.90	390341
2009-07-07	34.88	35.03	34.22	34.52	487600
2009-07-08	34.50	34.92	33.77	34.06	367972
2009-07-09	34.48	34.88	34.00	34.62	319163
2009-07-10	34.35	34.94	34.21	34.79	331979
2009-07-13	34.97	35.46	34.56	35.41	452814
2009-07-14	35.09	36.08	35.08	36.08	369726
2009-07-15	36.37	37.44	36.37	37.41	644554
2009-07-16	37.52	38.36	37.18	38.19	663747
2009-07-17	38.59	39.10	37.99	38.64	766340
2009-07-20	37.92	39.28	37.92	39.10	456636
2009-07-21	39.21	39.67	38.91	39.47	319420
2009-07-22	39.13	39.87	39.02	39.68	303155
2009-07-23	39.63	40.87	39.63	40.13	615231
2009-07-24	40.21	40.77	39.98	40.77	234999
2009-07-27	40.77	40.88	40.40	40.84	228688
2009-07-28	40.59	40.86	40.01	40.50	283244
2009-07-29	40.15	40.39	39.70	40.27	357153
2009-07-30	40.61	41.10	40.00	40.41	288209
2009-07-31	40.25	41.05	40.00	40.58	299204
2009-08-03	40.73	41.55	40.43	41.31	309608
2009-08-04	41.23	41.70	40.83	41.56	310941
2009-08-05	41.53	41.59	40.46	40.64	296465
2009-08-06	40.84	40.97	40.15	40.63	342816
2009-08-07	40.75	45.71	40.75	44.71	1286309
2009-08-10	44.91	48.69	44.59	45.17	532987
2009-08-11	44.72	44.97	43.93	44.17	582861
2009-08-12	44.03	45.41	44.03	45.04	354146
2009-08-13	45.45	45.70	44.16	44.99	210298
2009-08-14	45.07	45.29	44.14	44.62	262407
2009-08-17	43.94	44.34	43.43	43.67	308273
2009-08-18	43.92	44.10	43.48	43.98	281686
2009-08-19	43.32	45.05	43.28	44.63	401004
2009-08-20	44.39	45.89	44.39	45.89	565693
2009-08-21	46.10	46.53	45.77	46.49	597001
2009-08-24	46.73	47.14	46.38	46.65	230100
2009-08-25	46.90	46.95	45.91	45.99	310328
2009-08-26	46.06	46.53	45.45	45.98	304681
2009-08-27	44.43	45.36	44.07	45.14	429358
2009-08-28	45.57	45.58	44.66	45.57	714528
2009-08-31	45.07	45.24	43.89	44.69	497282
2009-09-01	44.56	44.58	43.32	43.47	557278
2009-09-02	43.27	43.95	43.08	43.73	417106
2009-09-03	44.07	44.22	42.94	43.52	316303
2009-09-04	43.61	44.33	43.35	44.22	218522
2009-09-08	44.69	45.08	44.60	44.87	425498
2009-09-09	44.94	45.22	44.64	44.83	175387
2009-09-10	44.68	44.97	44.28	44.97	225983
2009-09-11	44.93	45.87	44.79	45.18	339986
2009-09-14	44.74	45.64	44.59	45.64	320421
2009-09-15	45.57	46.38	45.57	46.26	260816
2009-09-16	46.41	47.49	46.07	47.05	445158
2009-09-17	46.84	48.07	46.84	47.83	424567
2009-09-18	47.96	48.30	47.60	47.82	353570
2009-09-21	45.82	47.08	45.43	47.00	514453
2009-09-22	47.08	47.88	46.88	47.80	411267
2009-09-23	47.96	48.15	47.24	47.24	342661
2009-09-24	47.43	47.65	46.29	46.40	341388
2009-09-25	46.03	46.39	45.57	46.03	295308
2009-09-28	46.08	46.75	45.83	46.49	241878
2009-09-29	46.61	46.87	46.04	46.32	297323
2009-09-30	46.50	46.56	45.31	45.81	427579
2009-10-01	45.59	45.78	44.49	44.55	262758
2009-10-02	44.07	45.03	43.62	44.56	331738
2009-10-05	44.59	45.61	44.33	45.43	290338
2009-10-06	45.74	46.70	45.74	46.62	281654
2009-10-07	46.65	46.76	46.30	46.62	208828
2009-10-08	46.95	47.84	46.70	47.81	375790
2009-10-09	47.67	47.73	47.29	47.40	259234
2009-10-12	47.87	48.17	47.67	47.80	295941
2009-10-13	47.81	48.05	46.96	47.37	283431
2009-10-14	47.93	48.11	47.09	48.08	317774
2009-10-15	47.93	49.11	47.85	49.05	415942
2009-10-16	48.83	49.15	48.12	48.31	488163
2009-10-19	48.23	49.16	47.81	49.01	395851
2009-10-20	48.93	49.06	48.47	48.93	356105
2009-10-21	48.89	49.72	48.41	48.46	446096
2009-10-22	48.30	48.88	47.47	48.04	382378
2009-10-23	48.19	48.45	46.96	47.25	193468
2009-10-26	47.41	48.20	46.37	46.41	309370
2009-10-27	46.69	47.23	46.37	46.42	327454
2009-10-28	47.05	47.69	46.00	46.00	501626
2009-10-29	46.33	47.46	46.03	47.34	421734
2009-10-30	46.99	47.21	45.25	45.34	310388
2009-11-02	45.66	45.94	44.93	45.41	235785
2009-11-03	45.21	45.64	44.91	45.56	221888
2009-11-04	45.99	46.68	45.59	46.19	438282
2009-11-05	46.37	47.51	46.22	47.47	278005
2009-11-06	46.96	47.90	45.93	46.67	446801
2009-11-09	47.16	48.07	47.02	48.01	266335
2009-11-10	47.76	47.87	47.29	47.55	434378
2009-11-11	47.87	47.87	46.95	47.21	241787
2009-11-12	47.33	47.44	45.88	45.92	286933
2009-11-13	46.03	46.61	45.79	46.55	249632
2009-11-16	46.97	47.45	46.78	47.36	248033
2009-11-17	47.95	49.49	47.95	49.27	603424
2009-11-18	49.68	50.20	48.95	49.03	344715
2009-11-19	48.61	48.79	47.22	47.50	445391
2009-11-20	47.42	47.42	46.81	46.97	379668
2009-11-23	48.00	48.37	47.37	47.53	303947
2009-11-24	47.65	47.78	47.04	47.68	246402
2009-11-25	47.54	48.09	47.54	47.85	290004
2009-11-27	46.71	47.29	46.26	46.86	125474
2009-11-30	46.66	46.91	46.00	46.83	339233
2009-12-01	47.26	47.79	47.26	47.67	363588
2009-12-02	47.76	48.19	47.70	47.87	282273
2009-12-03	48.01	48.42	47.57	47.60	326813
2009-12-04	47.98	48.39	47.16	47.55	333404
2009-12-07	47.49	48.23	47.49	48.15	670811
2009-12-08	47.75	47.87	47.01	47.12	768879
2009-12-09	47.12	47.16	45.90	46.48	532358
2009-12-10	46.80	47.19	46.25	46.62	495943
2009-12-11	46.81	47.60	46.66	47.58	308209
2009-12-14	48.00	49.56	48.00	49.41	746950
2009-12-15	49.48	49.57	48.79	49.44	670700
2009-12-16	49.63	49.75	49.43	49.73	455357
2009-12-17	49.47	49.66	49.12	49.26	235858
2009-12-18	49.52	49.80	49.14	49.38	538995
2009-12-21	49.67	50.29	49.66	50.00	433922
2009-12-22	50.22	50.83	49.75	50.66	565624
2009-12-23	50.78	51.34	50.55	51.08	250976
2009-12-24	51.33	51.33	50.81	51.09	136068
2009-12-28	51.55	51.67	51.26	51.64	309813
2009-12-29	51.51	52.00	51.36	51.44	263454
2009-12-30	51.03	51.33	50.65	50.85	296460
2009-12-31	50.87	51.19	50.00	50.00	226036
2010-01-04	50.35	50.86	50.32	50.66	384900
2010-01-05	50.45	50.95	50.29	50.95	360260
2010-01-06	50.17	51.47	50.14	51.06	315750
2010-01-07	51.11	51.19	50.27	50.76	276903
2010-01-08	50.70	51.09	50.45	51.09	174392
2010-01-11	51.34	51.93	51.05	51.89	358921
2010-01-12	51.71	51.92	50.84	51.13	270576
2010-01-13	51.12	51.40	50.68	51.38	165831
2010-01-14	51.09	51.30	50.94	51.03	224360
2010-01-15	51.15	51.40	50.50	51.00	320748
2010-01-19	51.09	51.83	51.09	51.83	260406
2010-01-20	51.60	51.83	51.00	51.77	327784
2010-01-21	51.91	52.00	50.49	51.09	329377
2010-01-22	51.19	51.19	49.83	49.90	340219
2010-01-25	50.14	51.10	50.14	50.86	287572
2010-01-26	50.68	51.29	50.17	50.74	215073
2010-01-27	50.81	50.87	48.79	48.91	931525
2010-01-28	48.99	49.25	47.83	47.95	483321
2010-01-29	48.15	48.65	46.92	46.92	496973
2010-02-01	47.15	47.81	47.15	47.76	376088
2010-02-02	47.74	48.64	47.51	48.58	274302
2010-02-03	48.26	48.55	48.08	48.18	202982
2010-02-04	47.50	47.82	47.01	47.06	391315
2010-02-05	46.73	47.05	45.64	46.62	455406
2010-02-08	46.47	46.82	45.76	46.13	355811
2010-02-09	46.68	47.24	46.17	46.79	297094
2010-02-10	46.81	46.83	46.05	46.39	185203
2010-02-11	46.44	47.05	46.11	46.99	159747
2010-02-12	46.52	47.46	46.25	47.46	245124
2010-02-16	47.96	48.76	47.77	48.68	220441
2010-02-17	49.05	49.73	48.95	49.73	319729
2010-02-18	49.87	49.98	49.40	49.93	237395
2010-02-19	49.88	51.02	49.74	50.84	393698
2010-02-22	50.98	51.05	50.17	50.42	435221
2010-02-23	50.20	50.33	49.35	49.46	209928
2010-02-24	49.41	49.85	49.15	49.58	273075
2010-02-25	49.21	50.30	48.93	50.19	552903
2010-02-26	50.18	50.26	49.67	49.74	451109
2010-03-01	50.00	51.33	49.71	51.08	577295
2010-03-02	51.13	51.70	50.95	51.30	495940
2010-03-03	51.38	51.69	51.00	51.26	367267
2010-03-04	51.42	51.54	50.67	50.78	424421
2010-03-05	50.98	51.45	50.83	51.18	260591
2010-03-08	51.24	51.81	51.11	51.53	437439
2010-03-09	51.49	52.04	51.42	52.00	509798
2010-03-10	51.88	52.30	51.81	52.22	390622
2010-03-11	52.08	52.25	51.95	52.25	154703
2010-03-12	52.26	52.42	51.69	52.24	281948
2010-03-15	52.20	52.20	51.06	51.53	285794
2010-03-16	51.51	52.02	51.24	52.02	250237
2010-03-17	52.02	52.48	51.58	51.73	316729
2010-03-18	51.58	51.81	51.25	51.40	326174
2010-03-19	51.40	51.50	50.46	50.76	483590
2010-03-22	50.24	51.24	50.08	51.22	323900
2010-03-23	51.22	52.44	51.22	52.39	509100
2010-03-24	52.28	52.41	51.87	52.00	253258
2010-03-25	52.44	52.44	51.16	51.16	273361
2010-03-26	51.40	51.40	50.42	50.73	356285
2010-03-29	50.66	51.46	50.41	51.27	297355
2010-03-30	51.35	51.49	50.80	51.06	242881
2010-03-31	51.06	51.12	50.48	50.55	313335
2010-04-01	50.82	51.17	50.60	51.12	279035
2010-04-05	51.33	52.10	51.20	52.10	227895
2010-04-06	51.99	52.47	51.62	52.31	194864
2010-04-07	52.10	52.20	51.67	52.14	275946
2010-04-08	51.84	51.84	50.71	51.30	310021
2010-04-09	51.66	53.44	51.62	53.30	621035
2010-04-12	53.46	53.46	52.47	52.75	364266
2010-04-13	52.51	52.67	52.07	52.51	181666
2010-04-14	52.75	53.47	52.41	53.35	315095
2010-04-15	53.39	53.86	53.22	53.73	252655
2010-04-16	53.51	53.51	51.98	52.65	521242
2010-04-19	52.28	52.87	52.12	52.54	379674
2010-04-20	52.61	52.80	51.32	52.75	1472637
2010-04-21	52.71	52.72	52.34	52.57	183076
2010-04-22	52.11	53.11	51.96	53.10	306461
2010-04-23	53.18	54.40	52.96	54.32	358730
2010-04-26	54.30	54.42	53.55	53.68	227409
2010-04-27	53.33	53.77	52.18	52.19	278329
2010-04-28	52.32	52.88	52.14	52.67	277224
2010-04-29	52.96	53.22	52.17	52.34	339652
2010-04-30	52.24	52.92	52.01	52.02	248299
2010-05-03	52.85	53.81	52.51	53.69	347955
2010-05-04	53.23	53.30	52.17	52.56	311457
2010-05-05	52.32	52.57	50.95	51.08	462083
2010-05-06	50.97	51.46	46.12	49.46	905582
2010-05-07	49.03	49.59	47.25	47.37	995567
2010-05-10	49.17	51.09	49.00	51.02	723175
2010-05-11	50.45	52.17	50.16	51.30	388352
2010-05-12	51.55	53.00	51.25	52.59	357200
2010-05-13	52.44	52.90	52.01	52.38	310881
2010-05-14	51.95	52.35	51.00	51.47	394133
2010-05-17	51.77	52.00	49.89	50.95	415924
2010-05-18	51.64	52.07	50.19	50.53	357846
2010-05-19	50.41	50.50	49.11	49.77	425483
2010-05-20	48.95	49.10	47.27	47.34	633487
2010-05-21	46.45	47.91	46.21	47.35	454882
2010-05-24	47.31	47.62	46.38	46.49	355238
2010-05-25	45.29	46.74	44.27	46.73	630102
2010-05-26	47.07	47.73	46.20	46.26	756930
2010-05-27	47.17	48.17	47.17	48.13	401417
2010-05-28	48.46	49.29	48.16	48.60	521439
2010-06-01	48.37	48.68	47.15	47.18	521136
2010-06-02	47.31	48.84	47.00	48.84	459545
2010-06-03	48.78	50.33	48.73	50.20	756517
2010-06-04	49.08	49.93	46.51	46.63	1971179
2010-06-07	46.90	47.56	46.02	46.12	794756
2010-06-08	46.09	46.78	44.78	46.70	780609
2010-06-09	47.10	48.03	46.60	47.30	848996
2010-06-10	48.18	49.28	48.17	49.18	501666
2010-06-11	48.57	50.01	48.21	49.99	587362
2010-06-14	50.56	51.43	50.41	50.61	455808
2010-06-15	50.83	51.94	50.79	51.92	514437
2010-06-16	51.43	51.88	51.35	51.53	337582
2010-06-17	51.93	51.98	51.15	51.57	357649
2010-06-18	51.54	51.74	51.18	51.74	353262
2010-06-21	52.45	52.73	51.01	51.29	391638
2010-06-22	51.27	51.82	49.35	49.54	551985
2010-06-23	49.58	49.58	48.37	48.58	413293
2010-06-24	48.14	48.61	47.46	47.58	539212
2010-06-25	47.53	48.37	47.29	48.05	450092
2010-06-28	47.95	47.95	47.21	47.37	257512
2010-06-29	46.76	46.76	45.57	46.06	545846
2010-06-30	46.09	46.90	45.77	45.88	520461
2010-07-01	45.79	45.79	44.31	44.82	541821
2010-07-02	44.98	45.24	44.35	44.58	348442
2010-07-06	45.52	46.29	44.67	45.12	582527
2010-07-07	45.32	46.68	45.32	46.64	466055
2010-07-08	47.02	47.23	46.47	47.18	302117
2010-07-09	47.10	47.57	47.10	47.51	176967
2010-07-12	47.36	47.64	46.89	46.97	210254
2010-07-13	47.54	48.29	47.50	48.13	295092
2010-07-14	48.09	48.37	47.43	47.81	283420
2010-07-15	47.99	48.47	47.54	48.40	377649
2010-07-16	48.14	48.15	46.74	46.81	291717
2010-07-19	46.88	47.95	46.61	47.20	184105
2010-07-20	46.48	48.66	46.48	48.66	364565
2010-07-21	48.92	49.07	47.40	47.69	268441
2010-07-22	48.29	49.41	48.29	48.95	332472
2010-07-23	48.65	49.09	48.25	48.92	334531
2010-07-26	49.11	49.96	48.98	49.91	272963
2010-07-27	50.15	50.24	48.94	49.20	400872
2010-07-28	48.97	49.23	48.46	48.74	237983
2010-07-29	49.12	49.21	47.74	48.40	243881
2010-07-30	47.68	48.60	47.66	48.05	373852
2010-08-02	49.01	49.27	48.60	48.89	357467
2010-08-03	48.75	49.45	48.49	48.90	282897
2010-08-04	48.74	49.21	48.59	49.17	223963
2010-08-05	48.92	50.17	48.88	49.86	302856
2010-08-06	49.11	50.56	49.02	50.24	375465
2010-08-09	50.39	50.87	50.03	50.19	270423
2010-08-10	49.45	49.99	48.88	49.15	414561
2010-08-11	48.20	48.23	47.29	47.35	376638
2010-08-12	46.54	46.89	46.25	46.43	479037
2010-08-13	46.43	46.77	46.03	46.07	436908
2010-08-16	45.89	45.96	45.02	45.38	621902
2010-08-17	45.90	46.51	45.65	45.96	440848
2010-08-18	45.75	46.33	45.00	46.01	516223
2010-08-19	45.82	45.87	45.00	45.25	408888
2010-08-20	45.00	45.13	43.95	44.43	740518
2010-08-23	44.62	45.06	44.33	44.39	280642
2010-08-24	43.76	44.15	43.25	43.60	333205
2010-08-25	43.39	43.95	42.83	43.79	301164
2010-08-26	43.97	44.09	43.14	43.37	285795
2010-08-27	43.68	44.55	43.10	44.46	227593
2010-08-30	44.28	44.59	43.57	43.67	368866
2010-08-31	43.25	43.67	42.90	42.98	515899
2010-09-01	43.81	44.82	43.59	44.66	366137
2010-09-02	44.57	44.68	44.06	44.50	291566
2010-09-03	44.98	45.42	44.51	44.71	851967
2010-09-07	44.61	44.67	44.14	44.19	638728
2010-09-08	44.47	44.76	44.20	44.60	816304
2010-09-09	45.06	45.42	44.75	45.03	451900
2010-09-10	45.25	45.39	44.89	45.21	410680
2010-09-13	45.63	45.71	45.15	45.40	361611
2010-09-14	45.24	46.09	45.24	45.65	411886
2010-09-15	45.57	45.90	45.03	45.74	322265
2010-09-16	45.65	45.97	45.33	45.69	266709
2010-09-17	45.87	46.03	45.14	45.28	421416
2010-09-20	45.53	46.18	45.32	46.11	220964
2010-09-21	45.90	46.54	45.78	45.86	515014
2010-09-22	45.80	49.54	45.57	49.01	2648256
2010-09-23	48.78	51.85	48.78	51.05	1761377
2010-09-24	51.58	52.29	51.49	52.29	770954
2010-09-27	52.08	52.23	51.32	51.82	542364
2010-09-28	51.69	51.79	50.76	51.31	427399
2010-09-29	51.15	52.18	51.05	51.46	654318
2010-09-30	51.64	52.10	51.26	51.81	566978
2010-10-01	52.05	52.56	51.69	52.48	455892
2010-10-04	52.29	52.49	51.66	52.05	582344
2010-10-05	52.54	53.17	52.26	53.09	458537
2010-10-06	52.84	53.24	52.42	52.82	315377
2010-10-07	52.85	53.55	52.64	53.49	524388
2010-10-08	53.55	54.74	53.06	54.54	552289
2010-10-11	54.93	55.84	54.52	55.16	541129
2010-10-12	55.08	55.10	54.35	54.65	757294
2010-10-13	54.86	55.24	54.85	54.86	732762
2010-10-14	54.74	55.05	54.58	54.76	716776
2010-10-15	54.92	55.20	54.60	54.80	888253
2010-10-18	54.89	55.12	54.69	55.12	324522
2010-10-19	54.67	55.00	53.63	54.04	293840
2010-10-20	54.24	54.74	54.16	54.30	537661
2010-10-21	54.46	54.66	53.44	54.10	294695
2010-10-22	54.15	54.74	53.95	54.70	1091166
2010-10-25	55.13	55.50	54.39	54.45	329253
2010-10-26	54.22	54.39	53.90	53.92	306694
2010-10-27	53.44	54.11	53.23	54.05	305129
2010-10-28	54.33	54.62	53.73	54.53	358947
2010-10-29	54.42	55.40	54.26	55.18	657551
2010-11-01	55.43	56.51	55.33	56.15	863562
2010-11-02	56.60	56.99	56.52	56.82	348069
2010-11-03	56.94	57.09	56.36	56.81	379958
2010-11-04	57.50	58.00	57.16	57.83	507254
2010-11-05	57.98	57.98	56.86	57.16	644055
2010-11-08	57.00	57.88	56.79	57.79	437626
2010-11-09	58.78	61.22	58.78	60.85	1242452
2010-11-10	60.75	61.65	60.54	61.07	904599
2010-11-11	60.69	62.54	60.56	62.54	701728
2010-11-12	62.16	62.61	61.65	62.44	539903
2010-11-15	62.66	62.93	62.40	62.63	550745
2010-11-16	62.23	62.23	60.36	60.60	543110
2010-11-17	60.77	61.30	60.27	61.17	435625
2010-11-18	61.73	63.51	61.63	63.36	563725
2010-11-19	63.00	63.02	62.42	62.99	651108
2010-11-22	62.55	64.05	62.30	63.95	541570
2010-11-23	63.48	63.48	62.20	62.29	370864
2010-11-24	62.35	63.48	62.35	63.31	443719
2010-11-26	62.88	63.15	62.52	62.64	215713
2010-11-29	62.38	62.98	61.52	62.82	575236
2010-11-30	62.51	63.46	62.44	63.36	426171
2010-12-01	64.01	65.09	64.01	64.94	666134
2010-12-02	65.25	66.52	65.22	66.38	1004638
2010-12-03	66.10	66.10	64.54	65.29	706026
2010-12-06	65.30	65.69	64.37	64.45	478887
2010-12-07	65.21	65.34	63.80	64.27	1492718
2010-12-08	64.41	65.24	64.32	64.99	629598
2010-12-09	65.30	65.54	64.14	64.88	350328
2010-12-10	64.94	65.40	64.74	65.35	502922
2010-12-13	65.25	65.82	65.25	65.53	411175
2010-12-14	65.55	65.71	64.11	64.26	528641
2010-12-15	64.20	64.67	63.91	64.01	410296
2010-12-16	63.99	63.99	63.38	63.55	513110
2010-12-17	63.44	63.89	63.36	63.69	797102
2010-12-20	63.77	64.13	63.60	63.69	394267
2010-12-21	63.87	64.48	63.78	64.26	320966
2010-12-22	64.24	64.85	64.19	64.84	245192
2010-12-23	64.66	64.82	64.07	64.21	196683
2010-12-27	64.16	64.48	63.89	64.38	114990
2010-12-28	64.44	64.69	64.10	64.49	188413
2010-12-29	64.22	65.31	64.22	65.19	273917
2010-12-30	65.25	65.49	65.02	65.35	234624
2010-12-31	65.18	66.06	65.14	65.62	319273
2011-01-03	66.09	66.78	65.91	66.53	307315
2011-01-04	66.67	67.41	66.39	67.20	663486
2011-01-05	66.96	67.52	66.65	67.36	510674
2011-01-06	67.64	68.99	67.57	68.79	796773
2011-01-07	68.96	69.48	67.98	68.39	680975
2011-01-10	68.19	69.21	67.85	68.88	536315
2011-01-11	68.98	69.54	68.81	68.84	464782
2011-01-12	69.08	69.55	69.06	69.40	357204
2011-01-13	69.27	69.30	68.73	69.12	329362
2011-01-14	69.08	69.86	68.93	69.85	441358
2011-01-18	69.47	70.55	69.47	70.51	546270
2011-01-19	70.39	70.87	69.28	69.45	478432
2011-01-20	68.35	68.35	66.19	66.81	968550
2011-01-21	67.27	67.76	66.41	67.45	525981
2011-01-24	67.47	68.60	67.41	68.33	321279
2011-01-25	68.17	68.76	67.83	68.14	318633
2011-01-26	68.23	68.60	68.04	68.38	450656
2011-01-27	68.20	68.80	67.99	68.03	516076
2011-01-28	68.04	68.84	67.41	67.83	365136
2011-01-31	67.98	68.97	67.97	68.34	787648
2011-02-01	68.23	69.88	68.23	69.85	574995
2011-02-02	69.51	71.00	69.38	70.65	768571
2011-02-03	70.54	71.42	70.52	70.78	867927
2011-02-04	70.84	71.12	68.02	69.55	758336
2011-02-07	69.62	71.36	69.47	71.32	603033
2011-02-08	71.21	71.36	70.48	71.20	492824
2011-02-09	70.74	71.13	69.87	69.97	431872
2011-02-10	69.52	70.81	68.97	70.28	643243
2011-02-11	70.27	70.43	69.57	70.22	387065
2011-02-14	70.26	70.65	70.22	70.36	235558
2011-02-15	70.05	70.49	69.89	70.18	231642
2011-02-16	70.34	70.87	70.25	70.43	267393
2011-02-17	70.45	71.20	70.45	70.89	334278
2011-02-18	71.00	71.49	70.76	71.46	221283
2011-02-22	71.00	72.06	70.90	71.79	502657
2011-02-23	71.67	72.28	71.41	72.19	732095
2011-02-24	72.03	72.29	71.53	71.74	433794
2011-02-25	71.83	72.75	71.44	72.68	618377
2011-02-28	72.73	73.16	72.46	72.90	398772
2011-03-01	73.02	73.27	72.03	72.16	546152
2011-03-02	71.99	72.49	71.80	72.32	355599
2011-03-03	72.72	73.42	72.51	73.27	575164
2011-03-04	73.40	73.67	72.14	72.68	466242
2011-03-07	72.95	73.04	71.29	71.33	790267
2011-03-08	71.57	71.95	71.27	71.51	389455
2011-03-09	71.33	71.88	71.00	71.67	319213
2011-03-10	70.88	71.09	67.25	67.28	1027587
2011-03-11	66.79	69.02	66.79	68.92	552385
2011-03-14	68.34	68.73	67.72	68.41	329760
2011-03-15	66.07	67.72	65.80	67.00	527348
2011-03-16	66.90	68.25	66.82	67.59	611368
2011-03-17	68.40	69.52	67.96	69.34	475306
2011-03-18	69.89	70.49	69.30	69.40	369881
2011-03-21	70.31	71.80	70.06	70.97	508208
2011-03-22	71.13	71.62	71.00	71.32	346717
2011-03-23	71.29	71.34	70.20	70.92	200828
2011-03-24	71.13	71.99	70.35	71.87	329168
2011-03-25	71.96	73.11	71.60	72.97	538882
2011-03-28	73.02	73.48	71.53	71.60	439366
2011-03-29	71.28	71.42	70.59	70.98	437349
2011-03-30	71.39	73.49	71.32	73.43	630577
2011-03-31	73.18	74.00	73.18	74.00	463628
2011-04-01	74.00	75.34	73.85	75.31	970484
2011-04-04	75.31	75.75	75.25	75.40	651592
2011-04-05	75.24	75.75	74.69	75.40	313663
2011-04-06	75.65	75.71	74.68	74.95	491081
2011-04-07	74.75	75.07	73.95	74.62	288234
2011-04-08	74.90	75.16	73.80	74.39	202447
2011-04-11	74.52	74.84	73.71	74.06	451153
2011-04-12	73.48	73.63	70.53	70.73	704150
2011-04-13	71.05	71.97	70.41	71.45	669284
2011-04-14	70.89	71.43	70.30	70.94	517104
2011-04-15	71.26	71.90	70.40	71.39	630228
2011-04-18	70.53	70.54	69.25	70.16	546011
2011-04-19	70.38	71.17	70.25	71.09	301049
2011-04-20	72.16	73.42	72.15	73.26	271898
2011-04-21	73.75	73.75	72.90	72.92	222372
2011-04-25	72.89	73.28	72.63	72.93	256611
2011-04-26	73.14	73.80	73.08	73.45	389287
2011-04-27	73.77	73.77	72.58	73.01	405824
2011-04-28	72.67	73.09	72.55	72.87	337334
2011-04-29	72.76	73.55	73.02	73.30	366413
2011-05-02	73.60	73.82	72.12	72.25	406095
2011-05-03	71.57	72.42	70.49	71.11	545101
2011-05-04	71.08	71.24	69.79	70.03	565471
2011-05-05	69.33	70.00	68.55	69.00	524721
2011-05-06	69.86	72.61	69.86	70.96	570190
2011-05-09	71.61	74.33	71.61	73.48	773406
2011-05-10	73.44	74.76	73.36	74.40	442890
2011-05-11	74.15	74.40	72.29	72.87	253777
2011-05-12	72.56	72.99	71.20	71.58	609094
2011-05-13	71.67	71.79	70.26	70.67	499263
2011-05-16	70.41	70.76	69.17	69.31	660859
2011-05-17	69.03	69.17	67.16	68.26	1240566
2011-05-18	68.40	69.17	67.76	68.86	865489
2011-05-19	69.19	69.70	68.00	68.60	418335
2011-05-20	68.40	69.54	67.92	69.06	304355
2011-05-23	67.87	68.40	67.73	67.98	374663
2011-05-24	68.33	69.45	68.33	68.85	472560
2011-05-25	68.46	70.26	68.40	70.10	364824
2011-05-26	69.81	70.07	69.11	69.90	308771
2011-05-27	70.16	71.00	70.03	70.75	237159
2011-05-31	71.70	72.10	70.85	72.04	500834
2011-06-01	71.71	72.37	69.08	69.16	576928
2011-06-02	69.30	69.42	67.45	68.18	553702
2011-06-03	67.17	69.29	67.03	68.83	418802
2011-06-06	68.75	68.91	67.29	67.36	355849
2011-06-07	67.91	68.36	67.23	67.66	365143
2011-06-08	67.65	68.39	67.57	67.92	293433
2011-06-09	68.17	68.30	67.17	67.23	777654
2011-06-10	67.05	67.60	67.00	67.16	565841
2011-06-13	67.40	67.71	66.39	67.22	529299
2011-06-14	67.97	68.48	67.44	68.07	518064
2011-06-15	67.53	68.50	67.31	67.64	554371
2011-06-16	67.73	69.21	67.66	68.93	830843
2011-06-17	69.41	70.27	69.03	69.87	760723
2011-06-20	69.49	69.72	68.68	69.02	504742
2011-06-21	69.55	70.93	69.11	70.81	421570
2011-06-22	70.42	71.02	70.22	70.52	464424
2011-06-23	69.53	70.24	68.57	70.11	375032
2011-06-24	70.15	70.73	69.51	69.96	959879
2011-06-27	69.75	70.85	69.46	69.90	462651
2011-06-28	70.10	72.05	69.96	71.93	512419
2011-06-29	72.21	72.83	71.77	72.69	435388
2011-06-30	73.00	73.35	72.67	72.80	299125
2011-07-01	72.91	74.32	72.82	74.28	326426
2011-07-05	74.21	75.05	73.99	74.53	412369
2011-07-06	74.46	75.39	74.12	75.38	481818
2011-07-07	75.86	75.98	72.90	73.00	705355
2011-07-08	72.16	72.49	71.66	71.93	489370
2011-07-11	71.08	71.21	70.14	70.84	516780
2011-07-12	70.53	71.69	70.43	70.98	496044
2011-07-13	71.23	71.83	70.70	70.82	407051
2011-07-14	71.58	72.04	69.47	69.62	550452
2011-07-15	70.10	71.54	70.10	70.51	1059993
2011-07-18	70.28	70.55	69.45	70.49	460575
2011-07-19	71.08	72.39	71.08	72.25	334849
2011-07-20	72.31	72.46	71.32	71.67	348399
2011-07-21	72.15	73.11	71.80	72.70	229694
2011-07-22	72.77	73.96	72.50	73.70	388812
2011-07-25	72.81	74.59	72.76	73.82	535840
2011-07-26	73.71	74.15	73.54	73.74	427183
2011-07-27	73.62	74.02	72.45	73.05	808407
2011-07-28	73.02	73.61	72.52	72.72	516935
2011-07-29	71.89	73.04	71.41	72.38	264926
2011-08-01	73.22	73.75	71.81	72.33	448393
2011-08-02	71.89	72.80	70.06	70.13	479903
2011-08-03	70.06	70.39	68.47	69.99	383376
2011-08-04	69.00	69.13	62.97	63.28	995219
2011-08-05	63.92	65.08	53.10	53.77	3276664
2011-08-08	56.64	57.40	53.87	53.89	1019406
2011-08-09	54.87	58.09	53.14	58.02	947788
2011-08-10	56.65	58.97	56.13	56.38	684997
2011-08-11	56.66	59.83	56.31	59.07	421067
2011-08-12	59.71	60.10	58.40	58.88	319806
2011-08-15	59.53	61.34	59.51	61.00	407453
2011-08-16	60.20	60.92	59.61	60.31	591561
2011-08-17	60.78	61.32	60.07	60.31	452812
2011-08-18	58.61	58.80	55.77	56.36	632306
2011-08-19	55.81	57.18	55.22	55.32	501464
2011-08-22	56.86	56.86	54.46	54.86	501603
2011-08-23	54.65	56.64	54.53	56.64	567232
2011-08-24	56.48	58.24	56.33	58.04	385875
2011-08-25	58.51	58.95	56.18	56.81	571973
2011-08-26	56.38	58.13	55.00	58.03	410517
2011-08-29	59.22	61.28	59.20	61.18	443894
2011-08-30	60.90	61.91	60.74	61.21	373907
2011-08-31	61.56	62.85	60.82	61.35	509316
2011-09-01	61.72	62.82	61.57	61.93	457774
2011-09-02	60.41	61.45	60.25	60.32	340678
2011-09-06	58.86	60.13	58.17	60.00	426030
2011-09-07	60.95	62.13	60.75	62.13	616868
2011-09-08	61.80	63.23	61.42	62.75	1112934
2011-09-09	61.96	62.05	58.05	58.10	1162845
2011-09-12	57.32	57.99	56.28	57.38	707948
2011-09-13	57.77	58.88	57.30	58.62	516470
2011-09-14	59.06	60.29	58.07	59.66	384290
2011-09-15	60.15	60.22	58.68	59.07	453276
2011-09-16	59.46	60.43	58.73	59.09	761385
2011-09-19	57.90	58.54	57.16	58.09	752777
2011-09-20	58.53	58.55	56.17	56.25	1133788
2011-09-21	56.46	57.50	55.13	55.14	681505
2011-09-22	53.85	56.05	50.47	51.85	1054311
2011-09-23	51.74	52.40	50.78	51.72	979832
2011-09-26	52.14	52.97	50.50	52.86	831831
2011-09-27	53.87	54.46	52.85	53.23	415212
2011-09-28	52.97	53.24	50.23	50.31	502046
2011-09-29	51.67	51.67	49.91	51.18	459905
2011-09-30	50.11	50.68	48.67	48.68	732801
2011-10-03	48.52	49.09	46.15	46.18	1070130
2011-10-04	45.73	48.02	44.51	47.86	893713
2011-10-05	48.15	49.86	46.92	49.60	613797
2011-10-06	49.44	51.54	49.12	51.29	486530
2011-10-07	52.65	53.46	51.63	51.92	958625
2011-10-10	53.26	54.50	52.92	53.68	677950
2011-10-11	53.11	54.00	52.58	52.99	511754
2011-10-12	53.61	54.29	52.99	53.07	495884
2011-10-13	52.50	54.88	52.18	54.58	743362
2011-10-14	55.48	55.60	54.10	55.15	520366
2011-10-17	54.99	56.18	54.85	55.57	733933
2011-10-18	55.64	57.46	54.66	56.91	759353
2011-10-19	56.63	57.55	56.21	56.44	682899
2011-10-20	56.30	56.88	55.00	56.47	385614
2011-10-21	57.19	58.26	57.19	58.20	568460
2011-10-24	58.27	60.03	58.09	59.58	793858
2011-10-25	59.19	59.44	57.94	58.21	609572
2011-10-26	58.94	59.50	57.88	59.09	541297
2011-10-27	61.00	64.11	60.80	63.58	1170290
2011-10-28	62.79	63.44	62.53	62.71	382279
2011-10-31	61.43	62.45	60.80	61.29	436642
2011-11-01	59.09	62.24	58.12	60.76	1619248
2011-11-02	61.89	62.37	60.74	61.20	530443
2011-11-03	61.97	64.19	61.42	63.58	452287
2011-11-04	63.25	63.25	60.29	61.12	737566
2011-11-07	61.41	61.70	59.56	60.77	514447
2011-11-08	60.98	60.98	59.86	60.64	695588
2011-11-09	58.93	59.55	58.15	58.40	487621
2011-11-10	59.34	59.60	57.82	58.47	623566
2011-11-11	59.20	59.71	58.97	59.19	338809
2011-11-14	58.90	59.43	58.22	59.27	440644
2011-11-15	59.41	60.21	58.94	59.84	275306
2011-11-16	59.37	60.32	58.87	59.17	418546
2011-11-17	59.00	59.78	58.40	58.71	424241
2011-11-18	59.10	59.14	58.24	58.79	223582
2011-11-21	57.74	58.16	55.57	56.61	530273
2011-11-22	56.33	57.02	55.54	55.92	647443
2011-11-23	55.49	55.50	53.43	53.74	476085
2011-11-25	53.66	54.16	53.43	53.66	142488
2011-11-28	55.45	55.86	54.03	54.51	429458
2011-11-29	54.72	56.48	54.72	56.21	538615
2011-11-30	59.08	59.08	57.26	57.95	531052
2011-12-01	57.68	59.00	57.60	58.02	340070
2011-12-02	58.63	59.14	58.07	58.76	407719
2011-12-05	59.58	60.14	58.70	59.13	461972
2011-12-06	57.04	59.85	56.92	59.38	535192
2011-12-07	58.81	59.59	58.25	59.54	715158
2011-12-08	58.82	59.21	57.84	58.03	608448
2011-12-09	58.15	59.75	57.97	59.66	469189
2011-12-12	58.84	59.06	57.10	57.78	359251
2011-12-13	58.25	58.98	56.38	56.82	394595
2011-12-14	56.67	56.67	54.91	54.91	379242
2011-12-15	55.32	56.11	55.11	55.53	325052
2011-12-16	55.69	56.37	55.05	55.44	628829
2011-12-19	55.90	56.24	53.94	54.03	349928
2011-12-20	55.12	56.51	55.03	56.04	290015
2011-12-21	55.58	56.02	54.56	55.22	647233
2011-12-22	55.19	55.92	54.81	55.24	490918
2011-12-23	55.31	56.01	55.31	55.91	232961
2011-12-27	55.68	56.65	55.41	56.46	185037
2011-12-28	56.06	56.34	55.17	55.22	252807
2011-12-29	53.22	56.25	53.22	56.16	261454
2011-12-30	56.21	56.48	55.57	55.58	298315
2012-01-03	56.64	56.97	55.68	55.75	386151
2012-01-04	55.58	55.70	54.71	55.21	462989
2012-01-05	54.88	55.26	54.30	54.61	458448
2012-01-06	54.50	54.80	52.81	53.20	735159
2012-01-09	53.53	53.53	52.47	53.11	330307
2012-01-10	53.61	54.20	53.24	53.74	561661
2012-01-11	53.46	53.57	50.21	50.33	845108
2012-01-12	50.25	50.29	48.70	48.73	955475
2012-01-13	48.27	49.35	48.02	49.35	793874
2012-01-17	49.71	49.99	48.76	49.03	536226
2012-01-18	49.03	50.27	48.81	50.27	454196
2012-01-19	50.33	50.38	48.30	48.43	813162
2012-01-20	48.56	48.97	48.25	48.75	391536
2012-01-23	48.94	51.13	48.86	50.31	585830
2012-01-24	50.08	50.48	49.61	50.33	481329
2012-01-25	50.35	52.02	49.68	51.94	608891
2012-01-26	52.33	52.33	50.60	50.74	505267
2012-01-27	50.65	50.74	49.93	50.56	415133
2012-01-30	50.20	50.59	49.02	50.24	405575
2012-01-31	50.57	50.97	50.00	50.28	573471
2012-02-01	50.82	50.91	50.15	50.80	443852
2012-02-02	50.86	51.54	50.22	50.37	526486
2012-02-03	50.31	51.16	49.75	50.13	1027130
2012-02-06	49.82	50.25	49.82	50.18	715089
2012-02-07	50.10	50.13	49.41	49.63	590580
2012-02-08	49.68	49.92	48.87	49.23	453890
2012-02-09	49.25	49.46	48.43	48.50	732939
2012-02-10	48.04	48.31	47.58	47.88	673072
2012-02-13	48.37	48.76	47.39	47.65	562649
2012-02-14	47.62	47.71	47.22	47.58	958710
2012-02-15	47.77	47.88	46.99	47.19	644726
2012-02-16	47.28	47.62	46.85	47.38	1271460
2012-02-17	47.65	48.89	47.54	48.69	1178038
2012-02-21	49.07	49.22	48.51	48.68	499578
2012-02-22	48.74	49.11	48.40	48.60	405455
2012-02-23	48.45	49.94	48.45	49.88	784102
2012-02-24	49.99	50.64	49.79	50.31	599884
2012-02-27	50.01	50.70	49.77	50.52	781957
2012-02-28	50.67	50.75	50.24	50.60	754395
2012-02-29	50.77	50.90	49.82	50.33	630429
2012-03-01	50.40	50.97	50.00	50.72	729629
2012-03-02	50.97	51.52	48.89	49.16	973582
2012-03-05	49.00	49.06	48.20	48.62	760955
2012-03-06	48.18	48.24	47.63	48.15	762689
2012-03-07	48.36	48.75	47.32	48.75	3472032
2012-03-08	48.86	50.26	48.86	50.13	976946
2012-03-09	50.36	51.26	49.85	50.90	717302
2012-03-12	50.90	51.26	50.52	50.66	731658
2012-03-13	51.06	51.06	50.14	50.88	522291
2012-03-14	50.81	51.10	49.56	49.70	616972
2012-03-15	49.80	49.92	49.08	49.31	895872
2012-03-16	49.28	50.32	49.22	49.99	630341
2012-03-19	50.03	50.63	49.80	50.10	440770
2012-03-20	49.87	49.98	49.42	49.52	302941
2012-03-21	49.65	49.72	48.96	49.28	276947
2012-03-22	48.97	49.18	48.44	48.77	327502
2012-03-23	48.87	49.73	48.63	49.44	437021
2012-03-26	49.90	50.16	49.05	49.37	367734
2012-03-27	49.47	49.54	48.56	48.69	575552
2012-03-28	48.50	48.55	47.55	47.75	353623
2012-03-29	47.47	47.91	46.94	47.84	422651
2012-03-30	48.12	48.45	47.84	48.12	374059
2012-04-02	48.13	48.66	47.85	47.99	436224
2012-04-03	48.03	48.68	48.00	48.68	374501
2012-04-04	48.25	48.46	48.00	48.30	433399
2012-04-05	48.06	48.17	46.97	47.12	549324
2012-04-09	46.45	46.76	46.10	46.22	607636
2012-04-10	46.22	46.22	44.96	45.02	1195113
2012-04-11	45.43	45.61	44.24	44.27	895598
2012-04-12	44.24	45.47	44.18	45.08	498592
2012-04-13	45.03	45.16	44.19	44.34	463805
2012-04-16	44.59	45.02	44.45	44.72	380886
2012-04-17	45.00	46.04	44.96	45.87	668020
2012-04-18	45.61	45.80	44.86	45.71	551559
2012-04-19	45.70	45.99	44.93	45.12	528102
2012-04-20	45.33	45.91	45.26	45.85	412961
2012-04-23	45.35	45.35	44.27	44.60	784562
2012-04-24	44.56	45.64	44.49	45.23	339178
2012-04-25	45.63	46.24	45.41	46.08	463521
2012-04-26	45.95	46.63	45.70	46.00	625015
2012-04-27	46.18	46.72	45.60	46.54	809533
2012-04-30	46.41	47.37	46.00	47.32	917448
2012-05-01	47.26	48.28	47.19	47.62	560717
2012-05-02	47.34	47.34	45.94	46.12	437388
2012-05-03	46.11	46.67	45.56	45.79	580069
2012-05-04	46.16	48.17	45.42	46.77	788930
2012-05-07	45.92	46.63	45.44	46.38	576066
2012-05-08	46.04	46.41	45.34	46.10	888145
2012-05-09	45.52	46.34	45.18	46.03	811698
2012-05-10	46.45	46.56	45.65	45.80	457725
2012-05-11	45.52	46.48	45.52	45.73	345216
2012-05-14	45.39	45.62	45.11	45.22	253625
2012-05-15	45.09	45.20	44.10	44.22	578203
2012-05-16	44.44	44.82	43.91	43.97	403833
2012-05-17	43.95	43.98	42.81	42.84	622474
2012-05-18	43.04	43.24	42.73	42.79	409679
2012-05-21	42.84	43.64	42.52	43.51	517917
2012-05-22	43.68	43.93	43.39	43.72	660255
2012-05-23	43.38	43.49	42.25	42.95	565670
2012-05-24	43.10	43.47	42.42	42.87	608476
2012-05-25	42.95	43.46	42.95	43.37	421919
2012-05-29	43.75	44.50	43.62	44.04	535292
2012-05-30	43.66	44.04	42.54	42.80	456368
2012-05-31	42.80	43.51	41.98	43.23	720652
2012-06-01	42.47	43.42	42.41	43.14	834229
2012-06-04	43.43	43.43	41.57	42.17	699598
2012-06-05	41.88	42.79	41.88	42.70	341747
2012-06-06	43.10	44.47	43.03	44.47	429058
2012-06-07	44.09	45.59	44.09	44.96	3002297
2012-06-08	44.86	45.14	44.14	44.97	688097
2012-06-11	45.31	45.37	43.65	43.72	403646
2012-06-12	43.91	44.20	43.53	44.18	396298
2012-06-13	44.09	44.20	43.21	43.41	305106
2012-06-14	43.52	44.49	43.46	43.91	470027
2012-06-15	44.18	44.97	44.00	44.64	629166
2012-06-18	44.45	45.13	44.34	44.77	445155
2012-06-19	44.89	46.27	44.89	45.90	638089
2012-06-20	45.96	46.39	45.81	46.02	717389
2012-06-21	46.23	46.45	44.24	44.29	959051
2012-06-22	44.65	45.45	44.32	45.26	1042201
2012-06-25	44.37	44.77	43.82	44.18	506523
2012-06-26	44.22	45.43	44.02	45.31	583628
2012-06-27	45.33	47.31	44.95	47.19	954107
2012-06-28	46.76	47.45	46.52	47.45	598277
2012-06-29	48.42	48.43	46.67	46.98	1017025
2012-07-02	47.02	47.36	46.32	46.96	559163
2012-07-03	47.07	48.00	46.95	47.97	280324
2012-07-05	47.68	48.32	47.50	47.86	456372
2012-07-06	47.40	47.76	47.06	47.30	292961
2012-07-09	47.12	47.38	46.45	46.91	361694
2012-07-10	47.22	47.46	46.01	46.30	367726
2012-07-11	46.47	47.08	46.10	46.52	443228
2012-07-12	46.23	46.50	45.57	46.32	395804
2012-07-13	46.64	47.85	46.51	47.78	552625
2012-07-16	47.45	48.30	47.13	48.13	743307
2012-07-17	48.15	49.27	47.51	49.14	930226
2012-07-18	49.05	50.07	48.93	49.74	625868
2012-07-19	49.88	49.95	49.16	49.67	437310
2012-07-20	49.45	50.28	49.14	49.95	2077233
2012-07-23	49.18	49.62	48.88	49.47	334606
2012-07-24	49.50	49.59	48.21	48.69	320338
2012-07-25	48.86	48.89	48.10	48.25	515021
2012-07-26	48.41	48.50	47.79	48.10	672554
2012-07-27	48.40	48.99	47.95	48.76	460529
2012-07-30	48.68	49.65	48.61	49.45	333060
2012-07-31	49.39	49.63	48.75	48.94	399143
2012-08-01	49.06	49.84	48.39	48.66	307575
2012-08-02	48.61	48.66	47.16	47.89	351848
2012-08-03	49.48	50.88	49.22	49.38	801222
2012-08-06	49.77	51.17	49.49	50.96	568868
2012-08-07	51.30	52.79	51.24	51.96	582454
2012-08-08	52.07	52.20	51.30	51.73	241927
2012-08-09	51.80	52.15	51.51	51.78	320388
2012-08-10	51.47	52.03	51.47	51.70	547121
2012-08-13	51.60	51.82	50.91	51.10	433818
2012-08-14	51.41	51.50	50.59	50.75	375401
2012-08-15	50.77	50.94	50.59	50.70	362197
2012-08-16	50.64	50.91	50.64	50.77	371146
2012-08-17	50.86	51.05	50.44	50.64	270510
2012-08-20	50.64	50.68	50.31	50.57	400484
2012-08-21	50.67	51.57	50.42	50.57	463780
2012-08-22	50.57	50.96	49.79	50.32	265535
2012-08-23	50.32	50.46	49.00	49.20	314808
2012-08-24	48.92	50.18	48.92	49.95	272179
2012-08-27	50.07	50.94	49.73	50.34	343479
2012-08-28	50.34	50.76	50.03	50.46	244628
2012-08-29	50.60	50.79	50.29	50.44	207387
2012-08-30	50.11	50.43	49.59	49.81	192657
2012-08-31	50.21	50.21	49.64	49.90	177236
2012-09-04	49.92	50.97	49.82	50.91	340958
2012-09-05	50.93	51.19	50.64	50.98	252318
2012-09-06	51.28	51.56	51.00	51.47	349160
2012-09-07	51.56	51.78	51.36	51.44	174966
2012-09-10	51.50	52.56	51.44	52.28	294314
2012-09-11	52.65	52.86	52.36	52.70	229619
2012-09-12	52.77	53.16	52.26	52.99	232438
2012-09-13	53.07	53.63	52.54	53.47	190681
2012-09-14	53.47	54.99	53.33	54.54	255714
2012-09-17	54.24	54.46	53.32	53.39	210942
2012-09-18	53.24	53.36	52.56	52.90	294052
2012-09-19	52.85	53.11	52.50	53.06	192795
2012-09-20	52.83	53.33	52.62	53.18	175631
2012-09-21	53.47	54.14	53.31	54.05	580136
2012-09-24	54.05	54.39	53.55	54.18	254561
2012-09-25	54.47	54.47	53.56	53.61	301160
2012-09-26	53.51	53.51	52.38	52.62	514783
2012-09-27	52.83	54.48	52.75	53.80	325447
2012-09-28	53.46	54.15	53.25	54.04	445709
2012-10-01	54.05	54.08	52.71	52.83	481270
2012-10-02	52.96	53.29	52.87	53.25	276204
2012-10-03	53.40	53.66	52.86	53.28	301086
2012-10-04	53.46	53.84	52.92	53.61	293905
2012-10-05	53.77	53.77	52.61	52.68	296402
2012-10-08	52.50	52.71	51.75	52.09	335474
2012-10-09	52.09	52.37	51.19	51.91	313944
2012-10-10	51.94	52.20	51.15	51.22	210681
2012-10-11	51.56	52.54	51.37	52.33	454002
2012-10-12	52.37	52.37	50.77	50.86	440292
2012-10-15	51.16	52.15	50.82	52.05	416344
2012-10-16	52.29	53.36	51.93	52.33	374628
2012-10-17	52.32	53.89	52.11	53.75	455068
2012-10-18	53.67	54.29	53.51	53.90	337190
2012-10-19	53.79	54.21	52.24	52.96	1670389
2012-10-22	52.81	52.99	52.30	52.75	266107
2012-10-23	52.17	53.21	51.23	52.85	384094
2012-10-24	53.00	53.03	52.17	52.53	251843
2012-10-25	52.79	52.93	52.05	52.90	236594
2012-10-26	52.95	53.70	52.65	53.43	252839
2012-10-31	53.39	53.52	52.52	52.70	234804
2012-11-01	52.83	54.29	52.70	53.79	531935
2012-11-02	54.47	55.66	52.96	53.01	496652
2012-11-05	53.07	53.85	52.95	53.66	179972
2012-11-06	53.90	54.61	53.75	54.31	225658
2012-11-07	53.75	54.25	51.90	52.75	381815
2012-11-08	53.21	53.21	51.93	51.98	252410
2012-11-09	51.79	52.62	51.28	51.68	320992
2012-11-12	51.68	52.00	51.05	51.50	165218
2012-11-13	51.19	52.08	51.01	51.42	192561
2012-11-14	51.63	51.90	50.39	50.56	233524
2012-11-15	50.44	50.96	49.02	49.10	538730
2012-11-16	49.05	50.69	49.00	50.36	371590
2012-11-19	50.78	51.46	50.78	51.46	299362
2012-11-20	51.28	51.55	50.84	51.55	232460
2012-11-21	51.68	51.88	51.28	51.58	413504
2012-11-23	51.70	52.33	51.69	52.24	111519
2012-11-26	51.98	52.51	51.64	51.85	263569
2012-11-27	51.85	52.01	51.57	51.71	237926
2012-11-28	51.45	51.94	50.90	51.91	296818
2012-11-29	52.24	52.52	51.86	52.09	350575
2012-11-30	52.09	52.59	51.74	52.08	413774
2012-12-03	52.46	52.49	51.72	52.21	275615
2012-12-04	52.40	52.50	51.63	51.99	189221
2012-12-05	52.06	52.55	51.58	52.45	226007
2012-12-06	52.21	53.07	52.14	52.66	251933
2012-12-07	52.62	52.98	52.27	52.83	213044
2012-12-10	52.76	53.77	52.76	53.44	459934
2012-12-11	53.66	53.84	52.94	53.37	287578
2012-12-12	53.41	53.72	53.26	53.37	268802
2012-12-13	53.11	53.35	52.52	53.20	684130
2012-12-14	52.94	53.10	52.60	52.77	314108
2012-12-17	52.88	53.52	52.83	53.40	313270
2012-12-18	53.47	53.60	52.62	53.29	585949
2012-12-19	53.40	53.40	52.69	52.77	291631
2012-12-20	52.89	53.30	52.58	53.16	334819
2012-12-21	52.91	52.91	51.57	52.09	1056113
2012-12-24	52.04	52.04	51.34	51.49	175593
2012-12-26	51.57	52.07	50.78	50.83	195214
2012-12-27	50.88	51.03	49.91	50.53	237575
2012-12-28	50.41	50.79	49.99	50.24	283844
2012-12-31	50.08	50.88	49.48	50.69	269656
2013-01-02	51.67	51.88	50.34	50.92	712770
2013-01-03	50.92	51.61	50.63	50.94	390148
2013-01-04	51.15	51.34	50.87	51.07	377341
2013-01-07	50.74	50.74	49.75	49.84	453321
2013-01-08	49.67	50.09	49.24	49.51	278752
2013-01-09	49.49	49.66	48.69	48.90	481600
2013-01-10	49.11	49.26	48.51	48.69	358655
2013-01-11	48.95	49.18	48.67	49.10	388671
2013-01-14	48.97	49.51	48.97	49.40	290415
2013-01-15	49.10	49.85	49.05	49.84	416194
2013-01-16	49.84	49.93	49.46	49.78	415096
2013-01-17	49.93	50.83	49.76	50.69	390525
2013-01-18	50.78	51.21	50.34	51.21	584106
2013-01-22	51.88	53.98	51.88	53.74	1160543
2013-01-23	53.81	54.30	53.47	54.04	1032072
2013-01-24	53.97	54.07	53.26	53.50	377587
2013-01-25	53.84	53.88	52.78	53.62	458001
2013-01-28	53.84	54.32	53.13	53.96	393646
2013-01-29	53.90	54.55	53.88	54.51	442825
2013-01-30	54.64	54.90	54.50	54.63	304098
2013-01-31	54.55	54.57	54.10	54.40	497354
2013-02-01	54.59	55.49	54.41	55.40	486271
2013-02-04	55.05	55.22	54.63	54.64	329198
2013-02-05	54.73	55.92	54.73	55.66	411467
2013-02-06	55.45	56.59	55.10	56.35	483164
2013-02-07	56.27	56.88	56.09	56.88	463743
2013-02-08	57.00	57.87	55.63	56.01	697858
2013-02-11	56.18	56.77	55.88	56.62	527405
2013-02-12	56.65	56.98	56.49	56.92	440233
2013-02-13	57.09	58.38	57.01	58.35	620019
2013-02-14	58.12	58.94	57.90	58.10	496201
2013-02-15	58.04	58.17	57.59	57.79	366838
2013-02-19	57.98	59.05	57.85	58.56	678613
2013-02-20	58.66	58.90	57.70	57.89	428059
2013-02-21	57.76	58.13	56.67	57.26	489273
2013-02-22	57.52	58.00	57.39	57.95	349210
2013-02-25	58.23	58.24	56.63	56.63	494430
2013-02-26	57.03	57.32	56.32	57.07	375800
2013-02-27	56.99	57.91	56.85	57.80	373371
2013-02-28	57.66	58.68	57.52	58.19	413247
2013-03-01	57.90	58.46	56.97	58.36	661704
2013-03-04	58.23	58.68	58.01	58.59	417078
2013-03-05	58.94	58.97	58.37	58.59	417023
2013-03-06	58.72	58.77	58.29	58.75	297214
2013-03-07	58.71	59.15	58.46	58.94	257657
2013-03-08	59.25	59.26	58.63	59.15	281842
2013-03-11	59.09	59.61	58.81	59.60	227193
2013-03-12	59.55	59.99	59.38	59.49	465931
2013-03-13	59.53	59.73	58.97	59.00	535733
2013-03-14	59.18	59.40	58.95	59.17	651279
2013-03-15	59.18	60.60	58.96	60.03	617649
2013-03-18	59.40	59.74	59.21	59.44	211510
2013-03-19	59.57	59.79	59.02	59.58	185842
2013-03-20	59.84	60.89	59.78	60.78	302386
2013-03-21	60.51	61.29	60.16	60.42	340955
2013-03-22	60.67	60.81	60.30	60.33	262227
2013-03-25	60.49	61.18	60.40	60.62	191993
2013-03-26	60.50	60.95	60.06	60.77	241883
2013-03-27	60.34	60.89	59.96	60.89	181622
2013-03-28	60.93	61.44	60.67	61.35	284009
2013-04-01	61.25	61.25	60.23	61.06	236514
2013-04-02	61.00	61.35	60.57	61.21	277907
2013-04-03	60.48	60.48	58.11	58.56	887267
2013-04-04	58.53	58.83	57.94	58.83	374817
2013-04-05	58.21	58.97	58.01	58.68	453734
2013-04-08	58.71	59.77	58.46	59.77	627211
2013-04-09	59.77	60.09	58.99	59.99	436401
2013-04-10	60.07	60.74	59.89	60.50	813212
2013-04-11	60.47	60.88	60.14	60.50	723496
2013-04-12	60.24	60.59	60.04	60.26	379167
2013-04-15	60.24	60.40	56.97	57.29	991701
2013-04-16	58.00	58.77	57.59	58.62	522213
2013-04-17	58.25	58.42	56.80	58.39	732901
2013-04-18	58.55	58.94	57.53	58.20	595666
2013-04-19	58.22	59.36	58.09	58.95	1014875
2013-04-22	59.08	59.30	57.98	59.02	537475
2013-04-23	59.33	59.36	58.38	58.87	442712
2013-04-24	59.58	60.52	59.39	60.47	887103
2013-04-25	60.42	62.15	59.15	61.21	599866
2013-04-26	61.16	61.45	60.74	61.02	442334
2013-04-29	61.17	62.72	61.00	62.56	779143
2013-04-30	62.44	62.73	62.03	62.72	378157
2013-05-01	62.55	62.61	61.48	62.13	1007793
2013-05-02	62.27	62.34	61.75	62.18	766680
2013-05-03	62.34	63.24	61.61	62.02	477202
2013-05-06	61.96	62.23	61.70	61.95	566459
2013-05-07	62.03	62.35	61.48	62.23	375264
2013-05-08	62.21	62.38	61.71	62.21	568996
2013-05-09	62.21	62.57	61.58	62.40	842162
2013-05-10	62.36	62.71	61.96	62.49	266860
2013-05-13	62.45	62.50	61.80	62.20	369183
2013-05-14	62.25	63.08	62.11	62.81	368079
2013-05-15	62.73	63.75	62.62	63.06	337141
2013-05-16	62.86	63.29	62.54	62.74	268667
2013-05-17	63.22	63.93	62.92	63.93	370599
2013-05-20	63.85	64.37	63.32	63.94	339318
2013-05-21	63.93	64.35	63.72	64.00	176711
2013-05-22	64.06	64.58	62.50	62.85	245198
2013-05-23	62.26	62.65	61.39	62.59	247071
2013-05-24	62.25	62.36	61.65	62.03	228458
2013-05-28	62.75	63.32	61.72	62.17	311317
2013-05-29	61.84	62.17	60.49	62.04	321471
2013-05-30	62.08	62.68	61.92	62.14	224655
2013-05-31	61.83	62.55	61.18	61.20	283072
2013-06-03	61.34	61.67	60.71	61.25	283272
2013-06-04	61.52	62.09	60.30	60.69	398375
2013-06-05	60.43	60.55	59.72	59.90	222698
2013-06-06	59.90	60.59	59.66	60.59	272942
2013-06-07	60.95	61.22	60.35	60.98	183128
2013-06-10	61.20	61.52	60.64	61.10	204976
2013-06-11	60.32	61.18	60.09	60.49	250866
2013-06-12	60.75	61.01	59.60	59.69	134680
2013-06-13	59.56	61.24	59.40	61.14	192510
2013-06-14	61.12	61.67	61.04	61.18	180719
2013-06-17	61.89	61.89	61.27	61.76	272898
2013-06-18	61.78	62.22	61.47	61.92	168191
2013-06-19	61.79	61.96	60.57	60.61	209066
2013-06-20	59.74	59.74	58.21	58.41	619629
2013-06-21	58.61	58.92	57.56	58.21	653148
2013-06-24	57.62	58.81	56.87	58.43	406532
2013-06-25	58.93	58.93	57.84	58.34	462163
2013-06-26	58.55	58.95	58.18	58.61	247725
2013-06-27	58.91	59.57	58.90	58.95	228611
2013-06-28	58.79	59.34	57.94	57.95	489845
2013-07-01	58.34	58.44	57.68	57.95	292183
2013-07-02	57.90	59.25	57.52	58.87	363333
2013-07-03	58.99	59.32	58.49	59.26	177336
2013-07-05	59.26	60.07	58.42	60.06	266956
2013-07-08	60.45	61.68	60.07	61.18	275868
2013-07-09	61.57	62.39	61.37	61.95	486722
2013-07-10	61.94	62.49	61.23	61.98	276720
2013-07-11	62.75	63.25	61.82	62.36	331613
2013-07-12	62.36	62.48	61.67	62.38	277463
2013-07-15	62.76	63.35	62.20	63.05	445447
2013-07-16	63.15	63.15	61.36	61.84	404399
2013-07-17	62.01	62.38	61.70	61.91	288737
2013-07-18	62.12	62.95	61.92	62.93	245050
2013-07-19	62.79	63.53	62.51	62.92	698337
2013-07-22	62.96	63.08	62.64	62.86	233216
2013-07-23	62.95	63.55	62.73	63.43	270539
2013-07-24	63.53	63.57	62.42	62.48	556777
2013-07-25	62.22	63.41	62.22	62.57	396673
2013-07-26	62.36	63.27	62.12	63.16	250750
2013-07-29	63.18	64.08	63.18	63.82	454408
2013-07-30	65.63	65.63	64.01	64.32	521466
2013-07-31	64.48	65.52	64.32	64.83	313744
2013-08-01	65.53	67.16	65.13	66.69	736493
2013-08-02	66.58	66.67	65.82	66.23	287496
2013-08-05	66.06	66.85	66.00	66.85	207940
2013-08-06	66.62	66.79	66.04	66.31	340677
2013-08-07	65.96	66.33	65.65	65.87	314818
2013-08-08	66.19	66.55	65.73	66.42	184215
2013-08-09	66.12	67.05	65.51	66.83	233433
2013-08-12	66.67	67.68	66.63	67.58	288852
2013-08-13	67.44	67.65	66.89	67.15	205892
2013-08-14	67.30	67.56	66.49	66.93	159220
2013-08-15	66.28	66.28	65.63	65.84	317498
2013-08-16	65.58	65.70	65.06	65.43	225099
2013-08-19	65.29	65.86	65.06	65.27	210315
2013-08-20	65.40	66.42	65.22	65.95	181471
2013-08-21	65.61	65.77	64.96	64.99	223004
2013-08-22	65.18	66.36	64.97	66.28	167232
2013-08-23	66.40	66.91	66.01	66.81	156610
2013-08-26	67.00	67.36	66.53	66.69	187358
2013-08-27	65.97	66.68	65.79	66.05	194825
2013-08-28	65.77	67.23	65.77	66.96	280293
2013-08-29	66.89	67.42	66.48	66.91	233396
2013-08-30	66.90	66.90	65.20	65.28	283768
2013-09-03	66.12	66.12	64.65	65.44	694575
2013-09-04	65.40	66.26	65.11	66.09	246781
2013-09-05	66.09	66.22	65.62	65.72	495625
2013-09-06	65.74	66.35	65.37	65.70	207995
2013-09-09	65.90	66.17	65.56	66.01	280610
2013-09-10	66.40	66.42	65.68	66.30	222585
2013-09-11	66.26	66.26	64.85	65.25	263592
2013-09-12	65.33	65.52	65.11	65.37	149834
2013-09-13	65.49	66.62	65.49	66.19	189283
2013-09-16	67.36	67.51	66.00	66.10	371581
2013-09-17	66.15	67.13	66.12	66.61	244124
2013-09-18	66.65	68.10	66.35	67.70	289475
2013-09-19	67.91	68.30	67.33	67.47	340177
2013-09-20	67.96	68.06	66.96	67.12	472317
2013-09-23	67.00	68.39	66.88	68.21	319022
2013-09-24	68.18	68.39	67.51	67.86	382911
2013-09-25	68.17	68.65	67.76	68.54	421115
2013-09-26	68.29	68.72	67.98	68.35	412196
2013-09-27	68.34	69.27	68.14	68.30	400850
2013-09-30	67.95	68.82	67.23	68.76	585379
2013-10-01	68.86	69.93	68.32	68.90	662041
2013-10-02	68.64	68.64	67.10	67.43	509174
2013-10-03	67.10	67.21	66.19	66.43	507335
2013-10-04	66.68	67.42	66.51	66.85	266552
2013-10-07	66.46	67.10	66.35	66.42	325995
2013-10-08	66.47	67.33	66.01	66.15	271509
2013-10-09	66.25	66.65	65.23	65.45	368163
2013-10-10	66.11	66.94	65.96	66.81	243853
2013-10-11	66.69	67.59	66.54	67.35	354152
2013-10-14	67.01	67.32	65.99	67.26	352907
2013-10-15	67.46	67.59	65.93	66.06	357848
2013-10-16	66.39	66.99	65.92	66.86	566266
2013-10-17	66.65	67.67	66.30	67.55	485744
2013-10-18	67.90	68.85	67.54	68.65	1460479
2013-10-21	68.41	69.88	68.41	69.82	654656
2013-10-22	70.72	72.15	70.22	71.01	319522
2013-10-23	70.65	71.35	70.47	71.28	406149
2013-10-24	71.21	71.79	70.82	71.36	346902
2013-10-25	71.37	72.04	71.00	71.93	371880
2013-10-28	71.85	72.13	71.33	71.78	369781
2013-10-29	71.99	72.52	71.60	72.00	459979
2013-10-30	72.22	72.53	71.92	71.99	296593
2013-10-31	71.99	72.28	71.17	71.55	389916
2013-11-01	71.30	71.77	71.23	71.65	393235
2013-11-04	71.77	72.39	71.69	72.12	333442
2013-11-05	71.82	72.29	71.28	71.32	458529
2013-11-06	71.61	72.23	71.32	71.94	337215
2013-11-07	72.26	72.40	70.12	70.31	764887
2013-11-08	70.25	71.83	69.60	69.97	809219
2013-11-11	69.91	71.31	69.62	70.99	302824
2013-11-12	70.96	71.43	70.27	70.50	560997
2013-11-13	70.71	71.47	70.26	71.46	294886
2013-11-14	71.43	71.98	71.20	71.65	200583
2013-11-15	71.70	72.14	71.05	72.09	223456
2013-11-18	72.31	72.31	71.07	71.19	265598
2013-11-19	70.00	70.72	68.53	68.77	735505
2013-11-20	69.04	69.19	67.39	67.53	711239
2013-11-21	67.05	67.39	66.47	67.22	1338657
2013-11-22	67.22	68.27	66.90	68.02	400662
2013-11-25	68.17	68.42	67.68	68.00	364457
2013-11-26	68.12	68.61	67.59	68.22	388255
2013-11-27	68.29	68.31	67.50	67.88	267109
2013-11-29	67.94	68.21	67.47	67.48	126994
2013-12-02	67.40	68.12	66.60	67.56	364964
2013-12-03	67.51	68.49	67.30	68.11	337284
2013-12-04	67.77	68.32	66.97	68.23	344015
2013-12-05	68.29	68.84	67.67	68.73	323238
2013-12-06	69.54	69.70	68.74	69.21	285601
2013-12-09	69.43	69.76	68.68	69.53	311829
2013-12-10	69.32	69.89	68.91	69.80	448929
2013-12-11	69.70	69.70	68.75	69.00	751090
2013-12-12	69.11	69.85	68.95	69.40	344948
2013-12-13	69.59	69.98	68.77	69.18	300776
2013-12-16	69.36	69.99	68.85	69.16	406160
2013-12-17	69.24	69.72	68.71	69.29	565696
2013-12-18	69.48	70.36	69.07	70.34	692579
2013-12-19	70.22	70.34	69.30	70.14	363323
2013-12-20	70.06	71.67	70.06	71.60	840387
2013-12-23	71.77	71.95	71.19	71.33	496423
2013-12-24	71.19	72.05	70.85	71.74	163866
2013-12-26	71.81	72.12	71.05	71.24	481326
2013-12-27	70.85	71.60	70.51	71.46	174047
2013-12-30	70.99	71.72	70.80	71.03	225777
2013-12-31	71.17	71.79	70.84	71.40	225529
2014-01-02	71.24	71.59	69.92	70.37	347293
2014-01-03	70.46	70.75	69.85	70.30	314950
2014-01-06	70.53	70.74	69.50	69.84	310676
2014-01-07	69.90	71.63	69.90	71.43	479316
2014-01-08	71.40	71.55	70.75	71.06	329192
2014-01-09	71.08	71.50	70.56	70.79	430008
2014-01-10	70.78	72.47	70.78	72.17	599509
2014-01-13	71.83	71.83	70.43	70.71	424492
2014-01-14	70.77	71.95	70.36	71.12	361293
2014-01-15	71.49	71.67	71.15	71.65	207469
2014-01-16	71.69	72.11	71.40	71.74	318684
2014-01-17	71.55	71.87	71.17	71.72	301216
2014-01-21	72.11	72.89	72.05	72.44	370627
2014-01-22	72.45	73.81	72.25	73.56	624973
2014-01-23	73.07	73.75	72.64	73.22	413541
2014-01-24	72.83	72.83	71.99	72.22	317981
2014-01-27	72.25	73.06	71.53	72.43	378961
2014-01-28	72.53	73.39	72.51	73.29	276800
2014-01-29	73.14	74.83	72.62	74.58	683559
2014-01-31	74.38	75.74	74.37	75.36	407958
2014-02-03	75.50	75.85	73.58	73.79	1022714
2014-02-04	74.37	74.62	73.36	74.24	692332
2014-02-05	74.24	74.58	73.51	74.08	521254
2014-02-06	74.05	75.44	73.79	75.37	450440
2014-02-07	74.98	75.72	73.99	74.95	760005
2014-02-10	73.88	74.79	73.14	73.96	728897
2014-02-11	74.28	74.68	73.44	74.38	573144
2014-02-12	74.44	74.98	74.23	74.70	440190
2014-02-13	74.37	75.82	74.06	75.77	320440
2014-02-14	75.66	75.78	74.92	75.43	341655
2014-02-18	75.31	76.59	75.15	76.55	506771
2014-02-19	76.41	77.05	75.51	75.55	360391
2014-02-20	75.61	76.85	75.33	76.37	358288
2014-02-21	76.71	76.99	75.73	75.84	502918
2014-02-24	75.93	76.81	75.70	75.95	387493
2014-02-25	75.97	76.35	75.40	75.98	295083
2014-02-26	76.05	76.16	75.27	75.33	474127
2014-02-27	75.28	75.76	74.63	74.87	318441
2014-02-28	75.00	75.27	74.53	75.12	468286
2014-03-03	74.65	75.05	73.14	73.52	739397
2014-03-04	74.00	74.70	73.76	74.18	546798
2014-03-05	74.15	74.53	73.57	73.97	401941
2014-03-06	73.97	74.16	73.14	73.33	310210
2014-03-07	73.83	73.83	72.90	73.44	394622
2014-03-10	73.47	73.83	73.28	73.53	364831
2014-03-11	73.50	73.59	72.84	73.10	319013
2014-03-12	72.74	73.60	72.74	73.30	383556
2014-03-13	73.29	74.09	73.29	73.60	295772
2014-03-14	73.31	75.44	73.16	75.32	597416
2014-03-17	75.73	75.99	75.27	75.50	556787
2014-03-18	75.50	75.90	75.15	75.25	317320
2014-03-19	75.36	75.36	74.14	74.32	253667
2014-03-20	73.83	73.83	71.06	71.07	1171739
2014-03-21	71.16	71.37	69.15	69.45	1949504
2014-03-24	70.05	70.69	68.82	69.41	689896
2014-03-25	69.97	71.23	69.81	71.22	576751
2014-03-26	71.76	71.76	68.88	68.94	889217
2014-03-27	68.35	69.27	68.12	68.92	520223
2014-03-28	68.93	69.50	68.61	69.06	348316
2014-03-31	69.25	70.20	69.09	70.04	513942
2014-04-01	70.10	70.16	69.20	69.52	469791
2014-04-02	69.95	70.03	69.49	69.74	345623
2014-04-03	70.06	70.95	69.94	70.62	364517
2014-04-04	71.09	71.62	69.81	69.89	513767
2014-04-07	69.72	70.71	69.58	69.77	436948
2014-04-08	69.81	70.98	69.53	70.71	304996
2014-04-09	70.74	71.03	70.24	70.99	259340
2014-04-10	70.90	71.42	69.38	69.80	442784
2014-04-11	69.54	70.35	68.67	68.77	465910
2014-04-14	69.05	69.54	68.50	69.12	388255
2014-04-15	69.19	69.74	68.67	69.56	454936
2014-04-16	70.04	70.83	69.64	70.62	473384
2014-04-17	70.63	70.72	69.68	69.98	592844
2014-04-21	70.15	70.50	69.64	69.91	437308
2014-04-22	70.23	73.26	70.10	72.94	1454301
2014-04-23	72.81	73.67	72.78	73.01	552632
2014-04-24	73.16	73.99	72.49	72.81	533536
2014-04-25	72.94	73.43	72.36	72.58	282000
2014-04-28	72.73	73.19	72.29	73.03	276952
2014-04-29	73.10	73.88	72.80	73.06	418490
2014-04-30	73.09	74.02	72.82	73.64	438353
2014-05-01	73.83	74.15	73.13	73.85	333138
2014-05-02	73.82	74.05	72.75	73.25	345824
2014-05-05	72.85	73.87	72.83	73.77	280777
2014-05-06	73.54	74.09	73.45	73.85	263308
2014-05-07	74.08	74.61	73.52	74.46	329629
2014-05-08	74.22	75.00	73.63	73.89	419384
2014-05-09	75.30	75.97	73.20	74.44	595580
2014-05-12	74.78	74.78	73.93	74.31	482526
2014-05-13	74.55	74.89	73.86	74.02	394654
2014-05-14	74.19	75.14	73.99	74.26	434383
2014-05-15	73.92	74.46	73.10	74.36	359335
2014-05-16	74.56	74.85	74.10	74.68	394290
2014-05-19	74.74	74.99	74.24	74.51	273260
2014-05-20	74.58	75.25	74.13	75.10	375887
2014-05-21	75.28	75.36	74.42	74.79	268363
2014-05-22	74.84	75.58	74.61	74.84	302305
2014-05-23	74.88	74.96	74.14	74.17	368414
2014-05-27	74.59	74.93	74.08	74.72	329022
2014-05-28	74.72	75.30	74.14	75.07	289542
2014-05-29	75.27	75.29	74.11	74.79	221298
2014-05-30	74.78	75.07	74.55	75.00	167910
2014-06-02	75.32	75.41	74.67	75.01	199446
2014-06-03	74.83	75.19	74.77	74.83	132243
2014-06-04	74.74	74.96	74.44	74.72	194703
2014-06-05	74.91	75.73	74.82	75.43	246859
2014-06-06	75.76	76.15	75.61	75.67	337781
2014-06-09	75.55	76.10	75.22	75.37	164831
2014-06-10	75.15	75.15	74.15	74.32	414137
2014-06-11	74.25	74.64	73.68	74.10	257948
2014-06-12	74.06	74.65	73.61	74.34	287669
2014-06-13	74.41	75.10	74.16	74.64	352460
2014-06-16	74.72	76.20	74.72	75.40	470478
2014-06-17	75.52	76.71	75.44	76.24	430683
2014-06-18	76.40	76.93	76.20	76.71	300725
2014-06-19	77.07	77.50	76.82	77.38	269859
2014-06-20	77.19	77.19	76.08	76.23	475605
2014-06-23	76.60	76.97	76.00	76.48	316590
2014-06-24	76.47	77.28	76.06	76.17	350498
2014-06-25	76.22	77.25	76.19	77.21	262554
2014-06-26	76.70	77.16	76.31	77.07	360860
2014-06-27	77.07	77.69	76.57	76.91	803507
2014-06-30	76.91	78.46	76.32	78.30	500058
2014-07-01	78.21	78.79	77.64	77.92	567350
2014-07-02	77.85	77.85	76.18	76.43	307254
2014-07-03	76.45	76.45	75.57	76.17	160605
2014-07-07	76.05	76.37	75.42	75.85	254801
2014-07-08	76.00	76.30	75.73	76.14	369869
2014-07-09	76.22	76.50	75.38	76.06	272541
2014-07-10	75.36	76.77	75.36	76.69	395860
2014-07-11	76.70	76.75	75.47	75.59	487266
2014-07-14	75.61	75.61	74.59	74.75	331745
2014-07-15	74.77	74.93	74.11	74.19	352473
2014-07-16	74.19	74.20	72.89	73.60	722351
2014-07-17	73.33	73.62	71.80	71.86	663330
2014-07-18	71.83	73.05	71.55	72.93	734938
2014-07-21	72.84	72.84	72.13	72.22	390356
2014-07-22	72.53	72.71	71.82	72.03	410779
2014-07-23	72.21	72.21	71.25	71.42	457588
2014-07-24	71.34	71.75	71.03	71.08	295050
2014-07-25	70.86	70.89	69.87	70.07	361192
2014-07-28	70.03	70.33	69.54	69.84	491215
2014-07-29	70.03	70.81	69.91	70.11	623370
2014-07-30	70.32	70.62	69.64	69.82	373472
2014-07-31	69.49	69.70	68.33	68.91	617845
2014-08-01	68.94	69.89	68.72	69.53	875328
2014-08-04	69.82	70.00	68.10	69.25	626886
2014-08-05	69.03	69.48	68.14	68.39	448586
2014-08-06	68.39	69.01	67.87	68.82	622163
2014-08-07	68.85	69.26	67.74	68.07	581301
2014-08-08	66.08	71.81	65.29	71.29	1704001
2014-08-11	71.66	72.11	70.75	71.69	1133752
2014-08-12	71.34	71.60	70.58	70.90	842486
2014-08-13	71.07	72.43	71.07	72.32	683199
2014-08-14	72.24	73.74	72.12	73.68	789513
2014-08-15	73.79	74.72	73.73	74.15	972807
2014-08-18	74.52	75.19	74.06	74.89	570418
2014-08-19	74.88	75.48	74.73	74.95	381071
2014-08-20	74.72	75.29	74.42	75.23	253286
2014-08-21	75.10	75.74	74.65	75.17	430816
2014-08-22	75.08	75.91	74.94	75.29	323037
2014-08-25	75.71	76.07	75.27	75.79	270854
2014-08-26	75.69	76.30	75.03	75.19	278333
2014-08-27	75.38	76.18	75.25	76.12	304331
2014-08-28	75.65	76.32	75.36	76.18	380627
2014-08-29	76.19	76.49	75.82	76.44	350813
2014-09-02	76.33	77.05	75.55	76.25	494768
2014-09-03	76.30	76.54	75.83	76.18	337269
2014-09-04	76.09	76.34	75.27	75.64	751387
2014-09-05	75.74	76.52	75.58	76.49	683512
2014-09-08	76.35	76.86	75.62	76.80	551338
2014-09-09	76.42	76.80	75.55	75.66	316750
2014-09-10	75.83	75.91	75.01	75.21	260711
2014-09-11	74.87	75.66	74.51	75.43	354760
2014-09-12	75.08	75.27	73.05	73.59	422352
2014-09-15	73.60	73.92	73.12	73.55	332009
2014-09-16	73.50	74.74	73.21	74.40	471223
2014-09-17	74.42	74.79	73.52	73.80	284202
2014-09-18	73.96	73.96	72.24	72.52	419667
2014-09-19	72.57	72.88	72.11	72.58	586715
2014-09-22	72.28	72.39	71.21	71.28	341754
2014-09-23	71.17	71.52	70.52	70.93	415948
2014-09-24	70.93	71.36	70.37	71.05	266881
2014-09-25	71.03	71.10	70.06	70.09	312706
2014-09-26	69.87	70.16	69.00	69.80	372676
2014-09-29	69.25	70.86	69.23	70.80	413479
2014-09-30	70.87	71.17	69.87	69.99	449741
2014-10-01	69.88	70.49	69.32	69.43	683970
2014-10-02	69.31	70.56	69.24	69.91	535878
2014-10-03	70.16	70.19	69.38	69.82	483067
2014-10-06	70.14	70.77	69.48	70.34	466317
2014-10-07	69.86	70.85	69.70	70.20	554162
2014-10-08	70.09	71.35	69.67	71.16	622651
2014-10-09	70.89	71.35	68.83	69.01	594500
2014-10-10	69.23	69.96	68.31	68.78	780819
2014-10-13	68.89	68.96	66.81	66.86	589779
2014-10-14	67.05	67.78	66.28	67.25	942514
2014-10-15	66.25	66.98	64.31	65.71	886032
2014-10-16	64.71	67.38	64.65	67.06	842098
2014-10-17	67.80	67.99	66.24	66.66	866638
2014-10-20	66.65	67.81	66.31	67.65	458167
2014-10-21	67.94	69.09	67.68	68.83	408181
2014-10-22	68.74	69.26	68.34	68.38	439086
2014-10-23	69.05	70.05	68.62	69.44	447440
2014-10-24	69.40	69.78	68.68	68.91	424295
2014-10-27	68.33	68.84	67.60	68.26	577367
2014-10-28	68.35	69.32	67.90	69.25	330117
2014-10-29	69.22	69.90	67.76	68.79	542320
2014-10-30	68.55	68.82	67.30	68.08	564729
2014-10-31	68.27	69.39	67.60	69.23	615781
2014-11-03	69.44	70.45	69.11	69.55	542842
2014-11-04	69.31	69.48	68.61	68.97	436967
2014-11-05	69.06	70.15	68.83	70.14	559008
2014-11-06	70.15	70.54	69.37	70.46	803343
2014-11-07	69.66	72.17	69.00	71.46	1037413
2014-11-10	71.46	71.90	70.24	70.71	674817
2014-11-11	70.68	70.95	70.12	70.66	374505
2014-11-12	70.16	70.37	69.54	70.00	559415
2014-11-13	70.16	70.60	69.42	69.94	52193
2014-11-14	69.84	70.38	68.97	69.11	351811
2014-11-17	69.08	69.10	68.07	68.97	476731
2014-11-18	68.88	69.41	68.48	68.88	368244
2014-11-19	68.65	69.16	68.38	69.11	393450
2014-11-20	68.81	69.62	68.71	69.42	326495
2014-11-21	70.15	70.26	69.26	69.85	268870
2014-11-24	70.11	70.13	69.48	69.60	228289
2014-11-25	69.66	69.96	69.10	69.70	253896
2014-11-26	69.74	70.15	69.37	69.98	285941
2014-11-28	69.20	69.76	68.76	69.27	294717
2014-12-01	69.15	69.59	68.64	69.31	441254
2014-12-02	69.31	70.10	68.96	69.41	431776
2014-12-03	69.32	70.16	69.17	69.48	347818
2014-12-04	69.13	69.58	68.94	69.24	407703
2014-12-05	69.00	69.15	68.05	68.62	359357
2014-12-08	68.34	68.44	67.05	67.73	617244
2014-12-09	67.09	68.73	67.09	68.63	332942
2014-12-10	68.48	68.48	67.09	67.28	556392
2014-12-11	67.87	68.51	67.30	67.68	245918
2014-12-12	67.51	67.87	66.55	66.65	359515
2014-12-15	66.90	67.23	65.80	66.28	357504
2014-12-16	65.71	67.16	65.33	66.00	797921
2014-12-17	66.29	67.69	66.13	67.00	696501
2014-12-18	67.64	68.69	67.51	68.13	731635
2014-12-19	68.55	69.64	68.20	69.30	585869
2014-12-22	69.43	69.69	68.53	69.13	354706
2014-12-23	69.60	70.04	69.14	69.76	298565
2014-12-24	69.68	70.34	69.40	70.00	152309
2014-12-26	70.44	71.01	70.39	70.59	209460
2014-12-29	70.28	72.21	70.28	71.90	400160
2014-12-30	71.32	71.93	70.65	70.70	250289
2014-12-31	70.48	71.23	69.45	69.53	419661
2015-01-02	69.68	70.19	69.27	70.04	369119
2015-01-05	69.84	69.86	67.99	68.25	540775
2015-01-06	68.27	68.90	67.20	67.43	969842
2015-01-07	67.84	67.95	66.33	67.26	503013
2015-01-08	67.52	68.61	67.19	68.47	343894
2015-01-09	67.46	67.72	65.67	66.41	595348
2015-01-12	65.99	66.38	64.55	66.28	505150
2015-01-13	66.66	67.46	66.16	66.90	508241
2015-01-14	66.10	67.22	66.02	67.07	358634
2015-01-15	67.63	67.75	66.62	66.85	355616
2015-01-16	66.91	67.43	66.68	67.05	407995
2015-01-20	66.98	67.81	66.33	67.44	582181
2015-01-21	67.47	68.83	67.15	68.80	268837
2015-01-22	69.00	69.00	67.95	68.11	706101
2015-01-23	68.02	68.92	67.89	68.25	295331
2015-01-26	67.89	68.38	67.12	68.31	326724
2015-01-27	68.08	68.99	67.83	68.57	249733
2015-01-28	68.77	68.77	65.70	66.31	796685
2015-01-29	66.63	66.63	63.63	64.71	1308116
2015-01-30	65.00	65.39	63.10	63.43	1280608
2015-02-02	63.50	64.32	62.69	64.20	724236
2015-02-03	64.61	66.07	64.33	65.78	612340
2015-02-04	65.17	65.48	64.06	64.69	670203
2015-02-05	65.23	65.62	64.61	65.51	434061
2015-02-06	65.64	65.89	62.93	63.24	537176
2015-02-09	63.18	63.83	62.70	63.34	544943
2015-02-10	63.34	64.49	62.55	64.38	618530
2015-02-11	64.05	64.05	63.25	63.70	488193
2015-02-12	64.00	64.66	63.41	64.55	435307
2015-02-13	64.68	65.24	64.37	65.15	520856
2015-02-17	64.93	65.15	64.20	64.90	592264
2015-02-18	64.79	66.86	64.62	66.66	683771
2015-02-19	66.52	66.96	65.59	66.90	499446
2015-02-20	66.63	66.95	66.08	66.74	593541
2015-02-23	66.50	67.00	65.98	66.99	351071
2015-02-24	66.99	67.97	66.69	67.68	408399
2015-02-25	67.76	67.98	67.17	67.62	393961
2015-02-26	67.53	67.53	64.57	64.81	639920
2015-02-27	65.18	65.20	64.37	64.41	279209
2015-03-02	64.15	64.15	62.53	63.01	475893
2015-03-03	62.91	62.96	62.44	62.92	327709
2015-03-04	62.59	62.69	61.69	62.30	409002
2015-03-05	62.37	62.85	61.88	62.65	239889
2015-03-06	62.44	62.44	60.60	61.51	424222
2015-03-09	61.66	61.73	60.80	60.84	604546
2015-03-10	60.50	60.92	60.12	60.21	383696
2015-03-11	60.40	60.40	59.08	59.57	467565
2015-03-12	59.93	60.35	59.57	60.29	354151
2015-03-13	60.05	60.05	57.73	58.39	738666
2015-03-16	58.50	59.79	58.34	59.45	698459
2015-03-17	59.31	60.21	59.31	59.67	444680
2015-03-18	59.64	61.27	59.40	60.79	457329
2015-03-19	60.33	60.92	59.76	59.77	350670
2015-03-20	59.94	60.73	59.94	60.24	756318
2015-03-23	60.33	60.54	59.96	60.24	318426
2015-03-24	60.29	60.66	59.78	59.95	290249
2015-03-25	60.22	60.81	60.03	60.61	538904
2015-03-26	60.73	61.01	59.64	59.69	416661
2015-03-27	59.52	60.40	59.10	59.73	248416
2015-03-30	59.95	60.89	59.76	60.48	333428
2015-03-31	59.91	60.52	59.85	60.33	469165
2015-04-01	60.61	60.93	59.96	60.74	553021
2015-04-02	60.76	61.42	60.71	61.12	269992
2015-04-06	61.32	62.19	61.18	61.88	477124
2015-04-07	61.85	62.55	61.83	62.26	313777
2015-04-08	62.39	62.50	61.85	62.32	449698
2015-04-09	62.23	63.02	61.87	63.00	573080
2015-04-10	63.31	63.50	63.01	63.36	427564
2015-04-13	63.42	63.54	62.64	62.66	317695
2015-04-14	62.88	63.43	62.81	63.32	212559
2015-04-15	63.32	64.11	63.25	63.87	279554
2015-04-16	63.73	63.73	62.01	62.22	343773
2015-04-17	62.05	62.55	62.01	62.52	430140
2015-04-20	62.94	63.73	62.66	63.43	299586
2015-04-21	63.83	64.27	63.45	63.61	477408
2015-04-22	63.75	64.14	63.44	63.66	394567
2015-04-23	63.53	64.13	63.15	63.81	280537
2015-04-24	63.81	64.46	63.67	63.86	273905
2015-04-27	64.00	64.00	62.79	63.63	495965
2015-04-28	63.47	64.36	63.22	64.35	415818
2015-04-29	64.04	64.63	63.59	64.53	393544
2015-04-30	64.02	64.93	63.23	64.45	1471926
2015-05-01	64.42	65.98	64.01	65.71	936115
2015-05-04	64.74	65.86	64.74	65.39	478802
2015-05-05	65.27	65.86	64.23	64.29	638610
2015-05-06	64.61	64.98	63.43	63.65	501720
2015-05-07	63.38	63.87	63.32	63.61	734764
2015-05-08	64.15	64.58	63.79	64.43	427082
2015-05-11	64.08	64.47	63.63	63.96	425177
2015-05-12	63.85	64.37	63.67	64.15	432659
2015-05-13	64.38	64.53	63.90	63.92	408489
2015-05-14	64.03	64.92	63.95	64.79	278116
2015-05-15	64.69	65.99	64.63	65.92	383574
2015-05-18	65.61	66.07	65.27	65.87	448150
2015-05-19	65.47	65.90	65.47	65.75	351135
2015-05-20	65.70	65.90	65.23	65.25	530519
2015-05-21	65.34	65.69	64.93	65.04	267069
2015-05-22	64.77	65.20	64.64	65.10	348589
2015-05-26	64.77	64.92	64.43	64.51	289208
2015-05-27	64.48	64.71	64.03	64.12	362378
2015-05-28	64.04	64.41	63.81	64.37	286150
2015-05-29	64.46	64.63	64.16	64.25	369714
2015-06-01	64.26	64.63	64.07	64.29	755029
2015-06-02	64.05	64.46	63.90	63.93	590989
2015-06-03	63.73	63.98	63.22	63.37	578653
2015-06-04	63.41	63.72	62.62	62.73	228212
2015-06-05	62.31	62.64	61.76	62.53	626148
2015-06-08	62.46	62.83	62.08	62.50	422122
2015-06-09	62.65	63.08	62.49	62.55	276228
2015-06-10	62.95	63.11	62.55	62.58	569370
2015-06-11	62.74	62.92	62.04	62.70	904853
2015-06-12	62.56	62.58	61.36	61.37	423333
2015-06-15	61.13	61.97	60.50	61.32	463272
2015-06-16	61.22	61.96	61.00	61.80	211585
2015-06-17	62.11	62.50	61.39	61.68	363077
2015-06-18	61.82	62.38	61.65	62.04	197644
2015-06-19	62.01	62.04	61.34	61.70	373950
2015-06-22	61.89	62.13	61.01	61.93	209150
2015-06-23	61.93	62.19	61.20	61.44	168293
2015-06-24	61.35	61.68	61.20	61.48	245714
2015-06-25	61.53	61.59	60.22	60.32	196450
2015-06-26	59.89	60.12	59.15	59.91	590894
2015-06-29	59.61	60.08	59.22	59.25	280319
2015-06-30	59.57	59.90	58.83	58.89	357135
2015-07-01	58.92	59.39	57.59	57.72	499089
2015-07-02	58.16	58.81	57.94	58.25	378035
2015-07-06	58.02	58.27	57.41	57.61	424738
2015-07-07	57.60	58.14	57.14	57.94	505088
2015-07-08	57.57	57.91	55.68	55.93	985925
2015-07-09	56.29	56.46	55.07	55.31	737940
2015-07-10	55.32	56.31	55.15	55.19	540525
2015-07-13	55.19	55.93	54.88	55.80	606649
2015-07-14	55.84	56.80	55.84	56.61	557075
2015-07-15	56.43	57.35	55.78	56.02	332480
2015-07-16	55.98	57.04	55.98	56.93	387592
2015-07-17	56.82	56.86	55.98	56.49	425791
2015-07-20	56.41	56.41	55.59	55.70	351815
2015-07-21	55.82	56.52	55.74	55.98	266488
2015-07-22	55.84	56.45	55.51	56.18	363382
2015-07-23	57.01	57.52	55.25	55.46	555389
2015-07-24	55.45	55.59	54.20	54.27	648532
2015-07-27	54.00	55.30	53.56	54.86	307586
2015-07-28	54.93	55.86	54.72	55.62	596880
2015-07-29	55.43	55.78	55.10	55.40	407910
2015-07-30	55.40	55.81	54.63	54.75	604390
2015-07-31	54.91	55.21	53.88	54.07	1148912
2015-08-03	54.00	54.42	53.69	53.93	513379
2015-08-04	54.12	54.45	52.88	53.36	658508
2015-08-05	53.68	54.23	53.34	53.57	747715
2015-08-06	53.56	53.63	52.39	53.48	696073
2015-08-07	52.30	54.86	52.30	53.50	904834
2015-08-10	53.50	54.71	53.50	54.62	799477
2015-08-11	54.24	55.52	54.18	55.47	333769
2015-08-12	55.41	56.46	55.03	56.44	396640
2015-08-13	56.23	56.34	55.68	55.74	242878
2015-08-14	55.75	56.58	55.72	56.39	277016
2015-08-17	56.18	56.94	55.93	56.60	281677
2015-08-18	56.49	56.49	55.97	56.39	226149
2015-08-19	56.11	56.25	55.19	55.75	331682
2015-08-20	55.37	55.81	54.80	54.91	323682
2015-08-21	54.49	55.17	53.77	54.11	446261
2015-08-24	51.65	53.83	50.82	51.31	729683
2015-08-25	52.78	53.08	51.12	51.28	649413
2015-08-26	52.28	52.77	51.17	52.58	597150
2015-08-27	53.12	54.80	53.05	54.01	647286
2015-08-28	54.00	54.42	53.61	54.37	563636
2015-08-31	54.21	54.27	53.38	53.96	593688
2015-09-01	53.05	53.59	52.84	52.95	676529
2015-09-02	53.44	53.77	52.55	53.50	507775
2015-09-03	53.60	54.24	53.18	53.51	349591
2015-09-04	52.93	53.10	51.96	52.08	372146
2015-09-08	52.40	52.91	52.06	52.81	310075
2015-09-09	52.99	53.19	52.11	52.20	362155
2015-09-10	52.21	52.44	51.01	51.15	431523
2015-09-11	50.87	51.18	50.33	50.91	342867
2015-09-14	50.83	51.20	50.46	50.77	231418
2015-09-15	51.04	52.12	50.77	52.00	310691
2015-09-16	52.40	53.75	52.21	53.41	406606
2015-09-17	53.41	54.02	53.00	53.09	452731
2015-09-18	52.82	53.79	52.69	53.02	746258
2015-09-21	53.33	53.84	52.93	53.13	384017
2015-09-22	52.65	52.92	51.89	51.93	334038
2015-09-23	52.04	52.16	50.14	50.25	390399
2015-09-24	50.00	50.30	49.46	49.71	396745
2015-09-25	49.97	50.14	49.34	49.79	565437
2015-09-28	49.25	50.03	49.11	49.20	520909
2015-09-29	49.40	49.86	48.61	48.82	507507
2015-09-30	49.34	50.23	48.61	49.98	730724
2015-10-01	50.28	50.97	49.50	49.88	814449
2015-10-02	49.81	51.06	49.31	51.06	448016
2015-10-05	51.40	53.23	51.40	52.36	641516
2015-10-06	52.38	52.83	51.88	52.50	618802
2015-10-07	52.99	54.30	52.32	52.69	1009641
2015-10-08	52.71	53.59	52.45	53.26	348338
2015-10-09	53.36	53.56	52.70	53.04	339428
2015-10-12	53.18	54.32	52.75	53.07	285041
2015-10-13	52.79	53.34	52.45	52.96	315785
2015-10-14	53.04	54.11	53.02	54.03	425484
2015-10-15	54.21	55.58	53.86	55.53	534140
2015-10-16	55.73	55.99	54.81	55.37	288192
2015-10-19	55.19	55.83	55.07	55.32	316808
2015-10-20	55.29	56.64	55.12	55.33	282877
2015-10-21	55.36	55.91	54.32	54.36	235903
2015-10-22	54.75	55.22	54.17	54.29	327872
2015-10-23	54.38	54.44	52.51	52.86	407108
2015-10-26	52.86	53.36	51.74	51.97	468210
2015-10-27	51.61	51.91	50.95	51.72	843497
2015-10-28	51.96	52.55	51.28	52.16	388536
2015-10-29	52.15	52.42	51.56	52.06	250445
2015-10-30	52.15	52.97	51.54	52.53	876668
2015-11-02	52.30	53.15	52.20	52.59	379238
2015-11-03	52.58	53.56	52.50	53.25	385094
2015-11-04	53.45	53.86	52.83	53.34	476141
2015-11-05	53.84	53.84	51.86	52.08	581262
2015-11-06	51.51	51.51	48.54	49.91	1302457
2015-11-09	49.67	49.87	47.37	47.70	1453392
2015-11-10	47.40	48.63	47.40	48.63	928950
2015-11-11	48.58	48.60	47.28	47.97	491936
2015-11-12	47.32	47.96	46.54	46.57	361387
2015-11-13	46.35	46.77	45.68	45.89	402508
2015-11-16	45.91	46.83	45.79	46.79	878157
2015-11-17	46.48	47.37	46.17	47.19	721422
2015-11-18	47.39	47.75	46.06	46.70	459466
2015-11-19	46.70	46.95	45.78	46.37	542837
2015-11-20	46.50	46.54	45.66	46.02	443959
2015-11-23	46.01	46.82	45.81	46.07	491542
2015-11-24	46.25	46.43	45.84	46.26	379779
2015-11-25	46.01	46.33	45.77	45.85	268716
2015-11-27	45.52	45.98	45.51	45.87	166232
2015-11-30	46.07	46.40	45.51	45.72	580572
2015-12-01	45.79	46.46	45.50	46.46	568052
2015-12-02	46.29	46.38	44.71	44.78	743793
2015-12-03	44.77	45.05	43.04	43.32	1031725
2015-12-04	42.94	43.20	41.28	41.57	912723
2015-12-07	41.19	41.28	39.95	40.10	1083163
2015-12-08	39.70	40.55	39.36	40.22	813009
2015-12-09	40.29	41.35	40.11	40.19	582352
2015-12-10	40.09	40.43	39.32	39.35	586390
2015-12-11	39.05	39.13	37.61	37.90	949766
2015-12-14	37.90	38.24	37.03	38.16	1159833
2015-12-15	38.46	39.21	38.41	38.74	995064
2015-12-16	39.06	40.19	38.72	39.95	884182
2015-12-17	40.09	40.43	39.46	40.15	1106424
2015-12-18	40.15	40.66	39.76	40.11	1586444
2015-12-21	40.19	41.11	40.08	40.89	1125763
2015-12-22	40.92	42.00	40.67	41.69	923040
2015-12-23	42.09	43.42	41.90	43.20	878844
2015-12-24	43.02	43.23	42.30	42.54	300255
2015-12-28	42.34	43.18	41.82	43.08	648401
2015-12-29	43.38	43.67	42.59	42.68	488559
2015-12-30	42.36	43.05	42.21	42.26	605416
2015-12-31	42.19	43.01	41.97	42.75	578537
2016-01-04	42.53	43.04	42.15	42.58	717461
2016-01-05	42.60	43.35	41.94	43.07	625608
2016-01-06	42.36	42.76	42.06	42.50	533320
2016-01-07	41.82	42.91	41.72	41.82	597269
2016-01-08	41.86	42.74	41.44	42.21	513915
2016-01-11	42.23	42.38	40.52	40.84	743153
2016-01-12	41.33	41.33	40.03	40.66	744174
2016-01-13	41.27	41.27	39.88	40.04	586736
2016-01-14	40.27	42.10	39.95	41.83	1243525
2016-01-15	40.22	41.78	39.79	41.40	1758586
2016-01-19	41.43	42.20	40.83	42.04	1277996
2016-01-20	41.40	42.83	41.09	42.12	1686056
2016-01-21	42.08	43.77	41.93	42.94	859279
2016-01-22	43.97	44.70	42.96	44.01	828577
2016-01-25	43.49	43.74	41.84	41.97	668417
2016-01-26	42.56	43.84	42.49	43.72	710390
2016-01-27	43.51	44.37	43.18	44.05	502005
2016-01-28	44.99	45.42	44.13	44.75	625734
2016-01-29	44.95	45.88	44.33	45.33	1845633
2016-02-01	44.91	45.69	44.63	45.42	555568
2016-02-02	44.63	45.33	44.54	44.90	506011
2016-02-03	45.47	46.41	44.74	46.36	469740
2016-02-04	46.49	47.13	46.19	46.28	833942
2016-02-05	45.28	45.80	43.02	45.29	767892
2016-02-08	45.01	45.98	44.25	45.84	732283
2016-02-09	45.52	46.28	44.46	44.94	746372
2016-02-10	44.94	45.26	44.16	44.74	616149
2016-02-11	44.28	44.69	43.31	43.90	429920
2016-02-12	44.20	44.97	43.97	44.56	369173
2016-02-16	44.99	45.15	44.47	44.88	283598
2016-02-17	45.07	46.08	44.94	45.84	329506
2016-02-18	46.13	47.40	45.80	47.09	418012
2016-02-19	46.55	47.20	45.96	46.21	446781
2016-02-22	46.61	47.00	46.08	46.43	270959
2016-02-23	46.18	46.18	45.00	45.09	433133
2016-02-24	44.50	45.32	44.21	45.26	416811
2016-02-25	45.20	45.58	44.91	45.29	283609
2016-02-26	45.78	45.78	43.97	45.14	532038
2016-02-29	45.24	46.29	44.91	45.68	367166
2016-03-01	45.88	45.98	44.98	45.16	541011
2016-03-02	45.09	46.65	44.70	46.65	617476
2016-03-03	46.69	48.32	46.31	48.16	842964
2016-03-04	48.30	49.23	47.63	49.23	675003
2016-03-07	49.19	49.99	48.35	48.92	832877
2016-03-08	48.80	49.06	47.50	48.61	536953
2016-03-09	48.80	49.79	48.19	49.56	677429
2016-03-10	48.90	49.32	48.01	49.20	435618
2016-03-11	49.64	49.65	48.29	49.24	742879
2016-03-14	48.86	49.51	48.69	49.48	588809
2016-03-15	48.87	49.79	48.12	49.62	652971
2016-03-16	49.62	50.42	48.81	50.40	685904
2016-03-17	50.57	51.34	50.23	51.31	696860
2016-03-18	51.20	51.53	50.18	51.05	1271120
2016-03-21	50.86	51.41	50.42	51.10	552834
2016-03-22	50.84	51.31	50.59	51.06	531916
2016-03-23	50.88	51.19	50.62	50.67	464115
2016-03-24	50.19	51.21	50.11	51.06	430733
2016-03-28	51.07	51.25	49.98	50.16	369302
2016-03-29	49.79	50.83	49.21	50.68	881285
2016-03-30	50.98	51.14	49.85	50.00	685451
2016-03-31	49.97	50.52	49.64	50.05	495928
2016-04-01	49.64	50.38	49.60	50.20	646606
2016-04-04	50.24	50.38	48.47	48.63	492642
2016-04-05	48.31	48.56	47.49	47.90	415766
2016-04-06	48.00	48.12	47.65	48.10	457434
2016-04-07	47.95	49.38	47.95	49.34	590765
2016-04-08	49.76	50.70	49.57	50.33	450924
2016-04-11	50.58	50.95	50.35	50.43	341968
2016-04-12	50.70	51.72	50.15	51.40	471206
2016-04-13	51.55	52.07	51.11	51.91	332418
2016-04-14	51.86	51.86	50.74	51.01	495364
2016-04-15	50.91	51.71	50.75	51.63	512026
2016-04-18	50.17	51.37	50.09	51.24	494847
2016-04-19	51.56	53.16	51.50	53.03	518942
2016-04-20	52.71	52.91	52.18	52.42	373975
2016-04-21	52.41	52.47	51.70	51.75	373785
2016-04-22	51.85	52.99	51.83	52.81	391336
2016-04-25	52.63	53.49	52.33	53.48	513391
2016-04-26	53.62	53.94	53.23	53.94	448191
2016-04-27	54.00	55.00	53.53	54.18	336731
2016-04-28	53.77	54.67	53.68	54.11	419083
2016-04-29	53.55	56.41	52.84	55.50	1546088
2016-05-02	55.29	55.60	54.58	54.81	556339
2016-05-03	54.53	54.94	53.84	54.52	383594
2016-05-04	54.80	55.23	54.33	54.96	674547
2016-05-05	55.26	55.68	54.42	54.49	396643
2016-05-06	54.00	54.82	53.80	54.20	495894
2016-05-09	54.01	54.29	53.59	54.08	467250
2016-05-10	54.11	54.76	53.92	54.66	360970
2016-05-11	54.63	54.87	53.82	54.57	245507
2016-05-12	54.58	55.08	54.23	54.74	604630
2016-05-13	54.69	54.90	53.87	54.16	249956
2016-05-16	54.56	54.96	54.39	54.74	318991
2016-05-17	54.71	55.14	54.14	54.74	417302
2016-05-18	54.57	54.98	53.44	53.80	496098
2016-05-19	53.51	53.91	52.85	53.65	396254
2016-05-20	53.69	54.02	53.35	53.96	338353
2016-05-23	53.80	54.12	53.37	53.66	212695
2016-05-24	54.03	54.43	53.37	54.40	395267
2016-05-25	54.45	55.57	54.40	55.38	346165
2016-05-26	55.50	55.88	55.10	55.61	310313
2016-05-27	55.34	55.79	54.99	55.50	301202
2016-05-31	55.49	55.74	54.76	55.00	370138
2016-06-01	54.80	55.26	54.70	55.19	317658
2016-06-02	55.09	55.32	54.44	55.32	318764
2016-06-03	55.56	55.80	54.98	55.55	326287
2016-06-06	55.70	56.36	55.63	56.12	252737
2016-06-07	56.37	56.44	56.03	56.32	198569
2016-06-08	56.60	57.02	56.42	56.58	262154
2016-06-09	56.50	57.06	56.06	56.83	475469
2016-06-10	56.51	56.84	55.81	56.04	427643
2016-06-13	54.98	55.90	54.91	55.22	418897
2016-06-14	55.14	55.55	54.61	55.51	274790
2016-06-15	55.53	55.65	55.07	55.20	210091
2016-06-16	55.07	55.22	54.37	54.68	424529
2016-06-17	54.69	55.39	54.13	55.23	469421
2016-06-20	55.78	55.96	55.32	55.66	267625
2016-06-21	55.65	56.08	55.13	55.85	236069
2016-06-22	56.13	56.13	55.62	55.71	360386
2016-06-23	56.27	56.36	55.86	56.36	389871
2016-06-24	55.16	55.99	54.81	55.58	837975
2016-06-27	55.50	55.62	54.61	54.91	429390
2016-06-28	54.74	55.47	54.13	54.44	595639
2016-06-29	54.78	55.34	54.75	54.86	608124
2016-06-30	54.90	56.90	54.67	56.88	948434
2016-07-01	57.17	57.58	56.22	56.47	393729
2016-07-05	56.29	56.33	55.31	55.80	558382
2016-07-06	55.91	56.79	55.79	56.77	410015
2016-07-07	56.80	56.80	55.10	55.29	286548
2016-07-08	55.44	55.97	55.24	55.93	293806
2016-07-11	56.04	56.09	55.52	55.99	205073
2016-07-12	56.18	56.60	55.99	56.37	521423
2016-07-13	56.59	56.59	56.01	56.38	351168
2016-07-14	56.42	56.89	56.40	56.47	232066
2016-07-15	56.73	56.90	55.84	56.44	319020
2016-07-18	56.44	56.90	56.18	56.77	205395
2016-07-19	56.74	56.77	56.05	56.39	258618
2016-07-20	56.42	56.44	55.80	56.24	202653
2016-07-21	56.06	56.76	56.06	56.50	379611
2016-07-22	56.45	56.96	56.29	56.40	347132
2016-07-25	56.55	56.68	55.76	56.52	300686
2016-07-26	56.54	56.69	56.12	56.64	287752
2016-07-27	56.70	56.95	55.18	55.37	348741
2016-07-28	55.42	55.59	54.94	55.47	240838
2016-07-29	55.41	56.57	55.10	56.51	842803
2016-08-01	56.36	56.50	55.37	55.52	347930
2016-08-02	55.61	55.75	54.95	55.28	204270
2016-08-03	55.34	56.04	54.62	56.04	289801
2016-08-04	56.00	56.50	55.68	56.21	347200
2016-08-05	56.91	58.11	55.84	55.99	349926
2016-08-08	55.99	57.00	55.78	56.58	324781
2016-08-09	56.57	56.75	55.93	56.21	242169
2016-08-10	56.47	56.86	56.17	56.50	215153
2016-08-11	56.72	57.25	56.50	57.23	301582
2016-08-12	57.33	57.49	56.91	57.01	155483
2016-08-15	57.05	57.54	56.98	57.14	379756
2016-08-16	57.10	57.10	56.48	56.64	267962
2016-08-17	56.58	57.52	56.29	57.49	311496
2016-08-18	57.60	58.43	57.58	58.36	352075
2016-08-19	58.10	58.22	57.65	58.18	170120
2016-08-22	58.10	58.19	57.73	57.95	138842
2016-08-23	58.09	58.61	58.09	58.26	199961
2016-08-24	58.04	58.17	57.66	58.17	244308
2016-08-25	58.23	58.35	57.92	58.09	156022
2016-08-26	58.30	58.91	57.11	57.29	172646
2016-08-29	57.44	58.14	57.43	58.13	176542
2016-08-30	58.29	58.51	57.76	57.89	296141
2016-08-31	57.80	57.94	56.92	57.06	267748
2016-09-01	56.85	57.46	56.45	56.49	382899
2016-09-02	56.71	58.11	56.71	58.09	366865
2016-09-06	58.23	58.41	57.71	57.99	255003
2016-09-07	58.08	59.38	58.02	59.14	488672
2016-09-08	59.22	59.62	58.95	59.45	300232
2016-09-09	58.74	59.08	55.45	55.47	500827
2016-09-12	55.20	56.41	54.59	56.29	376253
2016-09-13	56.05	56.08	54.52	54.68	312279
2016-09-14	54.83	55.23	54.04	54.33	302957
2016-09-15	54.37	55.32	54.18	55.18	293648
2016-09-16	55.00	55.48	54.50	55.17	567193
2016-09-19	55.41	55.92	55.26	55.91	334209
2016-09-20	56.16	56.76	55.88	56.02	305234
2016-09-21	56.21	56.86	56.11	56.70	439867
2016-09-22	57.16	57.62	56.93	57.57	403259
2016-09-23	57.08	57.68	55.97	56.18	444118
2016-09-26	56.18	56.41	55.46	55.50	306011
2016-09-27	55.50	55.57	54.43	54.82	503142
2016-09-28	54.82	55.28	54.26	55.23	696347
2016-09-29	55.32	55.32	54.47	54.72	475943
2016-09-30	54.70	55.04	53.81	54.07	435309
2016-10-03	54.06	54.21	53.30	53.79	411153
2016-10-04	53.95	54.01	53.26	53.77	516432
2016-10-05	54.15	54.61	53.96	54.10	411164
2016-10-06	53.90	54.29	53.39	54.00	272239
2016-10-07	54.05	54.44	53.17	53.40	310245
2016-10-10	53.39	54.31	53.31	53.99	507848
2016-10-11	53.93	54.13	51.80	52.37	804234
2016-10-12	52.15	52.88	52.10	52.75	296464
2016-10-13	52.91	54.60	52.91	53.72	801596
2016-10-14	53.95	54.53	53.75	54.03	315012
2016-10-17	54.09	54.21	52.91	53.11	406747
2016-10-18	53.57	53.58	52.40	52.93	381069
2016-10-19	53.12	53.42	52.34	52.36	530414
2016-10-20	52.32	52.40	51.39	51.91	520306
2016-10-21	51.57	52.17	51.40	51.81	587539
2016-10-24	52.42	52.42	51.42	51.93	470610
2016-10-25	51.93	52.91	51.85	52.58	752520
2016-10-26	52.17	52.52	51.60	52.28	367171
2016-10-27	52.16	52.62	51.55	52.41	384051
2016-10-28	52.25	52.62	52.15	52.34	327858
2016-10-31	52.47	52.99	52.31	52.38	1175074
2016-11-01	52.49	52.63	51.41	52.03	505207
2016-11-02	51.65	51.91	51.24	51.55	452329
2016-11-03	51.44	51.81	51.00	51.43	416127
2016-11-04	53.00	53.56	50.61	50.68	808957
2016-11-07	51.13	52.59	51.13	52.55	417781
2016-11-08	52.36	53.03	52.28	52.73	358570
2016-11-09	52.45	54.50	52.45	53.78	791645
2016-11-10	53.63	53.63	51.46	51.52	635960
2016-11-11	51.28	51.86	50.80	51.14	286944
2016-11-14	51.07	51.69	50.90	51.66	465935
2016-11-15	51.85	53.21	51.85	52.97	303200
2016-11-16	52.82	53.71	52.70	53.68	559468
2016-11-17	53.89	54.64	53.65	53.76	434699
2016-11-18	53.83	54.65	53.83	54.40	383349
2016-11-21	55.00	56.07	54.92	56.00	478012
2016-11-22	56.05	57.35	56.05	57.29	766862
2016-11-23	56.54	56.95	55.97	56.38	259963
2016-11-25	56.22	56.70	55.93	56.59	115921
2016-11-28	56.74	57.21	56.62	56.79	381519
2016-11-29	56.29	57.28	55.91	57.10	285077
2016-11-30	56.96	57.64	56.34	56.38	491454
2016-12-01	56.34	57.33	56.18	56.38	327406
2016-12-02	56.46	57.40	55.59	55.94	422651
2016-12-05	55.90	56.61	55.90	56.55	283708
2016-12-06	56.63	56.88	56.37	56.60	264179
2016-12-07	56.40	57.41	56.40	57.39	332312
2016-12-08	57.18	58.56	56.96	57.84	386201
2016-12-09	58.02	58.75	57.94	58.23	375002
2016-12-12	58.06	58.53	56.45	57.05	482422
2016-12-13	57.33	58.48	57.33	58.33	472829
2016-12-14	58.47	58.78	57.04	57.21	478893
2016-12-15	56.82	57.88	56.18	57.83	322836
2016-12-16	57.80	58.45	57.41	57.73	1193254
2016-12-19	57.95	58.37	57.65	58.00	296936
2016-12-20	57.99	58.59	57.16	57.59	530641
2016-12-21	57.61	58.40	57.35	58.13	299933
2016-12-22	58.32	58.60	57.95	58.52	250418
2016-12-23	58.50	58.51	57.44	57.85	228029
2016-12-27	57.62	58.22	57.48	57.44	142305
2016-12-28	57.41	57.75	56.65	56.83	194035
2016-12-29	56.80	57.20	56.70	57.18	177190
2016-12-30	57.15	57.25	56.45	56.64	235584
2017-01-03	57.01	57.05	55.89	56.64	502205
2017-01-04	56.56	57.85	56.56	57.45	409205
2017-01-05	57.46	57.71	56.74	57.18	289584
2017-01-06	57.06	57.40	56.87	56.98	284320
2017-01-09	56.80	56.83	55.73	55.93	310289
2017-01-10	56.00	56.66	55.52	56.47	367596
2017-01-11	56.46	57.30	56.07	57.00	402102
2017-01-12	56.95	57.41	56.19	57.37	496066
2017-01-13	57.56	58.12	57.09	57.74	359372
2017-01-17	57.92	58.51	57.42	58.17	260036
2017-01-18	57.94	58.90	57.92	58.29	286180
2017-01-19	58.23	58.38	57.27	57.59	354977
2017-01-20	57.67	58.32	57.42	57.75	332564
2017-01-23	57.66	57.75	56.72	57.08	279235
2017-01-24	57.15	57.76	56.81	57.60	426391
2017-01-25	57.60	58.00	57.46	57.90	488649
2017-01-26	57.79	58.30	57.42	57.57	316624
2017-01-27	57.20	57.21	55.98	56.39	500423
2017-01-30	55.90	56.00	54.67	55.07	488968
2017-01-31	55.07	56.31	54.85	56.15	1038289
2017-02-01	56.32	56.32	54.84	55.44	563643
2017-02-02	55.52	56.40	55.15	56.32	564301
2017-02-03	57.10	58.62	56.37	58.19	1089670
2017-02-06	58.52	60.00	58.52	58.92	882201
2017-02-07	58.90	59.01	57.81	58.34	453160
2017-02-08	58.32	58.76	57.85	58.37	438702
2017-02-09	58.52	58.95	58.32	58.72	433702
2017-02-10	58.81	59.51	58.64	59.41	430883
2017-02-13	59.40	59.43	58.89	59.36	578690
2017-02-14	59.40	59.74	59.03	59.70	545831
2017-02-15	59.28	59.75	59.22	59.41	408262
2017-02-16	59.53	60.17	59.39	60.16	432111
2017-02-17	59.86	60.16	59.25	59.79	539088
2017-02-21	59.78	59.78	58.92	59.46	572882
2017-02-22	59.46	59.67	58.97	59.48	363353
2017-02-23	59.48	60.06	59.23	59.77	311415
2017-02-24	59.60	60.08	59.36	59.84	353792
2017-02-27	59.69	59.98	59.34	59.87	440358
2017-02-28	59.78	60.59	59.49	60.30	693557
2017-03-01	60.18	60.75	59.92	60.40	463643
2017-03-02	60.10	60.73	59.83	60.47	276423
2017-03-03	60.53	60.53	60.01	60.46	447829
2017-03-06	60.20	60.68	60.00	60.62	326943
2017-03-07	60.49	61.05	60.27	60.83	495636
2017-03-08	60.66	60.66	59.87	59.94	764249
2017-03-09	59.66	60.41	59.63	60.36	369565
2017-03-10	60.15	60.92	60.10	60.83	466223
2017-03-13	61.00	61.08	59.93	60.13	556419
2017-03-14	60.00	60.00	59.33	59.94	480890
2017-03-15	60.55	61.25	59.99	60.91	636369
2017-03-16	60.93	60.93	60.18	60.69	416230
2017-03-17	60.83	61.06	60.37	60.37	956448
2017-03-20	60.63	60.84	60.00	60.45	282032
2017-03-21	60.52	61.01	60.21	60.84	371140
2017-03-22	60.80	60.97	60.45	60.68	279670
2017-03-23	60.62	61.24	60.36	60.52	347404
2017-03-24	59.83	60.57	59.65	59.81	872631
2017-03-27	59.63	59.92	58.57	59.63	578914
2017-03-28	59.33	59.83	59.22	59.34	402260
2017-03-29	59.43	59.99	59.18	59.98	526727
2017-03-30	59.87	59.95	59.10	59.29	484238
2017-03-31	58.89	60.01	58.89	59.62	590909
2017-04-03	59.61	59.67	58.66	59.38	497887
2017-04-04	59.48	60.25	59.29	60.24	1013003
2017-04-05	60.19	60.67	59.91	60.06	576228
2017-04-06	60.09	61.14	59.83	60.83	625473
2017-04-07	60.82	61.20	60.42	60.69	510463
2017-04-10	57.20	57.58	54.66	55.00	3583297
2017-04-11	54.71	55.04	53.65	54.40	1880921
2017-04-12	54.35	54.49	53.66	54.05	1136065
2017-04-13	53.99	54.18	53.18	53.32	951476
2017-04-17	53.18	53.64	53.18	53.61	672142
2017-04-18	53.59	53.71	53.03	53.41	735091
2017-04-19	54.30	54.68	53.65	53.83	741717
2017-04-20	53.74	53.84	53.38	53.46	474308
2017-04-21	53.57	53.82	53.42	53.59	418189
2017-04-24	54.47	55.49	53.94	55.32	1312739
2017-04-25	55.47	56.16	55.17	55.39	733017
2017-04-26	55.36	56.44	55.14	55.93	701442
2017-04-27	56.14	56.32	55.74	55.79	537345
2017-04-28	55.79	56.10	55.18	55.38	625302
2017-05-01	55.36	55.60	54.85	55.26	464330
2017-05-02	55.18	55.49	54.51	54.87	445046
2017-05-03	54.73	54.75	54.25	54.29	454054
2017-05-04	54.19	54.31	53.64	53.91	451113
2017-05-05	53.94	55.36	53.68	55.12	587807
2017-05-08	55.32	56.33	55.18	56.32	660580
2017-05-09	56.14	56.48	55.44	55.80	493090
2017-05-10	56.02	56.82	55.86	56.50	519401
2017-05-11	56.47	56.69	56.06	56.57	389003
2017-05-12	56.46	57.04	56.38	56.71	329838
2017-05-15	57.06	57.49	56.79	57.00	334393
2017-05-16	56.79	57.00	55.75	55.91	604734
2017-05-17	55.72	56.03	55.50	55.72	265876
2017-05-18	55.60	56.00	54.93	55.37	263662
2017-05-19	55.53	56.46	55.23	56.39	265261
2017-05-22	56.26	56.80	56.26	56.53	211249
2017-05-23	56.74	57.29	56.45	56.91	184752
2017-05-24	56.83	57.47	56.68	57.30	291970
2017-05-25	57.51	58.31	57.18	57.97	354900
2017-05-26	57.91	58.05	56.99	57.21	391590
2017-05-30	56.90	57.23	56.68	56.82	545680
2017-05-31	56.73	56.85	56.27	56.76	945781
2017-06-01	56.99	56.99	56.04	56.47	781119
2017-06-02	56.33	56.80	55.77	55.87	841607
2017-06-05	55.64	55.80	55.27	55.60	488014
2017-06-06	55.53	55.83	55.27	55.49	536133
2017-06-07	55.33	55.82	55.20	55.55	455206
2017-06-08	55.62	56.31	55.38	56.27	570248
2017-06-09	56.08	56.73	56.08	56.69	543055
2017-06-12	56.87	57.32	56.58	57.02	435980
2017-06-13	57.00	57.33	56.76	57.32	442133
2017-06-14	57.63	57.87	57.17	57.58	356091
2017-06-15	57.23	58.41	57.23	58.24	501131
2017-06-16	57.89	59.65	57.89	59.59	1062443
2017-06-19	59.62	59.79	58.20	58.31	654237
2017-06-20	58.09	58.24	57.09	57.12	546214
2017-06-21	56.98	56.98	56.20	56.67	604156
2017-06-22	56.87	56.89	55.88	56.35	524036
2017-06-23	55.79	56.45	55.62	56.37	829431
2017-06-26	56.37	56.84	56.12	56.71	396708
2017-06-27	56.57	56.70	56.11	55.85	566263
2017-06-28	56.15	56.52	55.84	56.25	589142
2017-06-29	56.05	56.21	55.38	55.85	518333
2017-06-30	55.81	56.24	55.62	55.84	711121
2017-07-03	56.13	56.66	55.80	56.48	348527
2017-07-05	56.47	56.47	55.03	55.37	695994
2017-07-06	55.21	55.75	54.89	55.41	895294
2017-07-07	55.48	55.91	55.06	55.84	419413
2017-07-10	55.93	56.18	55.23	55.45	918166
2017-07-11	55.72	55.79	55.11	55.70	624979
2017-07-12	56.25	56.87	55.90	56.64	375981
2017-07-13	56.40	56.56	56.13	56.46	289853
2017-07-14	56.57	57.25	56.50	57.10	293716
2017-07-17	57.15	57.44	56.85	57.17	232240
2017-07-18	57.32	57.33	56.70	56.94	259471
2017-07-19	57.15	57.72	56.91	57.70	270913
2017-07-20	57.84	58.36	57.63	58.21	296946
2017-07-21	58.31	58.94	58.20	58.85	257805
2017-07-24	58.78	59.24	58.50	58.80	393565
2017-07-25	58.99	59.87	58.95	59.47	703978
2017-07-26	59.48	59.92	59.33	59.60	279993
2017-07-27	59.61	59.88	59.27	59.84	355798
2017-07-28	59.52	59.86	59.24	59.46	274958
2017-07-31	59.53	59.70	58.99	59.21	483006
2017-08-01	59.33	59.46	58.84	58.87	457406
2017-08-02	58.76	59.19	58.35	58.57	461329
2017-08-03	58.42	58.68	57.19	58.08	625972
2017-08-04	57.68	59.59	57.30	59.16	582812
2017-08-07	59.03	59.23	58.63	59.08	240755
2017-08-08	59.09	59.46	58.55	58.66	300364
2017-08-09	58.61	59.01	58.44	58.62	361338
2017-08-10	58.62	58.79	58.25	58.59	408291
2017-08-11	58.28	58.48	57.96	58.27	217061
2017-08-14	58.55	59.14	58.51	58.66	240928
2017-08-15	58.66	59.06	58.35	58.87	251944
2017-08-16	58.83	59.33	58.72	59.25	219269
2017-08-17	59.11	59.68	58.57	58.60	205508
2017-08-18	58.61	58.90	58.07	58.11	357026
2017-08-21	58.03	58.03	56.95	57.35	405800
2017-08-22	57.43	57.82	57.12	57.75	219377
2017-08-23	57.63	57.76	57.40	57.64	292548
2017-08-24	57.61	58.08	57.25	57.99	233285
2017-08-25	58.10	58.27	57.62	57.64	208037
2017-08-28	57.73	57.93	57.12	57.41	231877
2017-08-29	57.32	57.56	57.09	57.16	179480
2017-08-30	57.07	57.26	56.90	57.11	162049
2017-08-31	57.31	58.19	57.31	57.98	386581
2017-09-01	58.35	58.86	58.05	58.77	274867
2017-09-05	58.84	59.19	58.20	58.37	224975
2017-09-06	58.54	59.25	58.47	58.67	188472
2017-09-07	58.65	58.71	58.16	58.66	186505
2017-09-08	58.57	58.57	57.82	58.00	228180
2017-09-11	58.24	58.68	58.13	58.63	201325
2017-09-12	58.66	58.79	58.27	58.31	281871
2017-09-13	58.30	59.06	58.30	58.77	318016
2017-09-14	58.80	59.84	58.63	59.76	393249
2017-09-15	59.74	59.87	58.97	59.50	612928
2017-09-18	59.47	59.47	58.65	58.90	271787
2017-09-19	58.74	58.84	56.98	57.11	624575
2017-09-20	57.24	57.50	56.70	56.79	486175
2017-09-21	56.66	57.17	56.24	56.28	180178
2017-09-22	56.33	56.66	55.84	56.61	282155
2017-09-25	56.55	57.73	56.55	57.51	404789
2017-09-26	57.46	57.57	57.06	57.10	304027
2017-09-27	57.14	57.56	56.42	57.14	372332
2017-09-28	57.13	57.17	56.61	57.12	299249
2017-09-29	57.00	57.00	56.32	56.61	292987
2017-10-02	56.59	57.57	56.39	57.38	487723
2017-10-03	57.46	57.50	56.70	56.89	522254
2017-10-04	56.92	57.21	56.58	56.95	604869
2017-10-05	56.98	57.90	56.82	57.86	318502
2017-10-06	57.57	57.66	56.97	57.39	461337
2017-10-09	57.53	57.60	56.83	57.01	3926527
2017-10-10	57.28	57.52	56.82	57.02	284547
2017-10-11	57.22	57.42	56.98	57.08	321310
2017-10-12	57.14	57.82	56.93	57.44	360262
2017-10-13	57.82	57.95	57.21	57.29	338701
2017-10-16	57.16	57.33	56.13	56.48	469132
2017-10-17	56.44	57.97	56.44	57.66	391649
2017-10-18	57.49	57.76	57.35	57.62	199990
2017-10-19	57.58	57.84	57.44	57.75	174174
2017-10-20	57.67	57.97	57.47	57.62	260988
2017-10-23	57.65	57.68	57.37	57.49	276902
2017-10-24	57.53	57.78	57.33	57.55	286560
2017-10-25	57.35	57.35	56.51	57.00	351452
2017-10-26	57.12	57.46	56.80	57.22	240730
2017-10-27	57.30	57.78	57.09	57.34	403883
2017-10-30	57.03	57.57	57.01	57.34	486873
2017-10-31	57.42	58.14	57.42	58.05	713917
2017-11-01	58.24	58.46	57.77	57.85	354094
2017-11-02	58.08	58.15	56.75	56.92	334769
2017-11-03	56.30	57.46	56.15	57.21	461102
2017-11-06	57.35	58.10	57.05	57.52	487596
2017-11-07	57.42	58.21	57.38	58.00	415878
2017-11-08	57.86	58.12	57.32	57.80	332482
2017-11-09	57.76	58.00	57.08	57.30	341158
2017-11-10	57.19	57.86	56.83	56.96	441475
2017-11-13	56.91	57.52	56.77	57.26	288799
2017-11-14	57.21	57.54	56.65	57.33	386227
2017-11-15	57.13	57.51	56.79	57.33	349326
2017-11-16	57.48	58.32	57.00	57.96	295180
2017-11-17	57.78	58.10	57.47	58.05	319657
2017-11-20	57.75	58.13	57.51	57.57	303256
2017-11-21	58.08	58.30	57.22	57.25	321608
2017-11-22	57.40	57.79	56.68	57.56	364872
2017-11-24	57.82	57.83	57.37	57.47	84214
2017-11-27	57.58	57.69	57.19	57.57	229373
2017-11-28	57.67	58.03	57.57	57.91	241795
2017-11-29	57.82	58.64	57.73	58.62	270359
2017-11-30	58.72	59.20	58.44	58.80	266264
2017-12-01	58.90	59.06	58.10	58.83	217581
2017-12-04	59.05	59.90	59.01	59.16	240286
2017-12-05	59.17	59.32	58.10	58.24	238729
2017-12-06	58.14	58.14	57.45	57.57	228366
2017-12-07	57.73	58.34	57.47	57.73	318454
2017-12-08	57.70	57.98	57.33	57.96	200261
2017-12-11	58.01	58.34	57.62	58.29	196126
2017-12-12	58.28	58.39	57.32	57.36	249803
2017-12-13	57.42	57.42	56.46	56.68	397638
2017-12-14	56.63	57.21	56.02	56.09	400189
2017-12-15	56.18	56.54	55.61	55.65	1147722
2017-12-18	55.96	56.56	55.88	56.16	339686
2017-12-19	56.16	56.24	54.89	54.89	436836
2017-12-20	54.73	55.14	54.14	54.78	497127
2017-12-21	54.50	54.95	54.41	54.71	387387
2017-12-22	54.88	55.19	54.49	54.79	226620
2017-12-26	54.60	55.27	54.60	54.85	241355
2017-12-27	54.91	55.13	54.70	54.43	311881
2017-12-28	54.35	54.97	54.25	54.91	378881
2017-12-29	55.00	55.25	54.78	54.91	354134
2018-01-02	57.35	57.55	56.30	56.51	682224
2018-01-03	56.65	57.06	56.21	56.35	435368
2018-01-04	56.59	56.89	56.27	56.51	637454
2018-01-05	56.75	56.75	55.90	56.08	362586
2018-01-08	56.19	56.67	55.79	56.53	295153
2018-01-09	56.58	56.67	56.01	56.24	402430
2018-01-10	56.14	56.21	54.82	54.84	387169
2018-01-11	54.91	56.03	54.85	55.93	493625
2018-01-12	55.80	56.32	55.66	56.14	370555
2018-01-16	56.17	56.43	55.70	55.75	321638
2018-01-17	56.10	56.41	55.69	56.16	355284
2018-01-18	56.22	56.71	55.24	55.37	526546
2018-01-19	55.40	55.84	55.24	55.52	331311
2018-01-22	55.45	55.99	55.45	55.81	309243
2018-01-23	55.92	56.76	55.79	56.45	272708
2018-01-24	56.64	56.79	56.38	56.42	315457
2018-01-25	56.50	56.81	56.19	56.72	298620
2018-01-26	56.80	56.80	56.03	56.77	226230
2018-01-29	56.52	56.84	56.33	56.39	339890
2018-01-30	56.35	56.43	55.55	55.92	402042
2018-01-31	56.22	56.60	55.52	55.75	750699
2018-02-01	55.83	56.12	54.92	54.92	454849
2018-02-02	56.29	56.41	49.80	49.94	1443151
2018-02-05	50.44	51.13	49.40	49.60	1094490
2018-02-06	49.00	50.00	48.31	49.79	805188
2018-02-07	49.69	50.36	49.00	49.79	696756
2018-02-08	49.76	50.25	49.25	49.56	998646
2018-02-09	49.81	50.56	48.58	49.92	575562
2018-02-12	49.57	50.18	48.64	49.71	1652634
2018-02-13	49.68	50.08	49.04	49.40	864954
2018-02-14	49.15	49.83	48.89	49.55	786786
2018-02-15	49.60	49.94	49.23	49.81	478337
2018-02-16	49.69	50.37	49.64	50.05	908662
2018-02-20	50.02	50.23	49.06	49.64	638467
2018-02-21	49.55	50.24	49.42	49.43	483931
2018-02-22	49.63	50.42	49.50	49.75	633502
2018-02-23	50.03	50.77	49.71	50.70	481339
2018-02-26	50.90	51.31	50.19	50.93	508288
2018-02-27	51.00	51.41	50.47	50.47	486871
2018-02-28	50.50	50.68	49.41	49.43	683796
2018-03-01	49.55	50.30	49.43	49.63	463735
2018-03-02	49.48	50.10	49.02	50.04	381460
2018-03-05	49.93	50.56	49.73	50.51	503254
2018-03-06	50.48	50.77	49.97	50.75	610756
2018-03-07	50.60	50.75	49.86	50.05	575207
2018-03-08	50.15	50.30	48.43	49.10	626448
2018-03-09	49.33	49.61	48.94	49.50	478367
2018-03-12	49.50	49.97	49.41	49.93	395735
2018-03-13	49.96	50.57	49.90	50.36	379822
2018-03-14	50.47	50.88	50.39	50.72	464187
2018-03-15	50.69	50.84	49.69	50.24	532209
2018-03-16	50.29	51.34	50.21	51.13	741869
2018-03-19	51.06	51.29	50.34	50.85	422612
2018-03-20	50.84	51.08	49.79	50.02	361254
2018-03-21	49.99	51.22	49.83	50.69	283491
2018-03-22	50.44	51.39	50.32	50.38	379454
2018-03-23	50.57	50.82	49.76	49.81	324703
2018-03-26	50.14	50.59	49.78	50.52	438077
2018-03-27	50.59	51.48	50.22	50.42	453582
2018-03-28	50.53	51.31	50.16	51.24	591444
2018-03-29	51.20	52.05	51.11	51.45	477973
2018-04-02	51.35	51.65	50.01	50.21	392500
2018-04-03	50.62	51.04	50.11	50.85	531517
2018-04-04	50.68	51.56	50.28	51.17	375747
2018-04-05	51.28	51.94	51.03	51.83	267092
2018-04-06	51.50	51.93	50.03	50.28	389138
2018-04-09	50.56	51.16	50.17	50.33	435835
2018-04-10	50.58	51.17	50.27	50.75	440166
2018-04-11	50.73	51.45	50.64	51.36	279562
2018-04-12	51.37	51.42	50.72	51.03	298523
2018-04-13	51.24	51.69	50.94	51.49	311931
2018-04-16	51.51	52.31	51.50	52.23	280674
2018-04-17	52.07	52.32	51.88	52.11	377465
2018-04-18	52.29	52.46	51.77	51.82	403952
2018-04-19	51.83	51.94	51.23	51.60	343969
2018-04-20	51.65	51.88	51.01	51.16	279851
2018-04-23	51.20	51.97	50.77	51.73	318068
2018-04-24	52.04	52.24	51.47	51.84	230145
2018-04-25	50.83	51.28	50.54	50.94	457515
2018-04-26	50.91	51.89	50.84	51.78	296060
2018-04-27	51.75	52.16	51.62	51.80	349802
2018-04-30	51.88	52.02	51.22	51.35	2013770
2018-05-01	51.30	51.57	50.88	51.55	361909
2018-05-02	51.62	52.29	51.24	51.70	446501
2018-05-03	51.50	51.64	50.83	51.38	618317
2018-05-04	51.58	53.08	51.58	52.58	702239
2018-05-07	52.70	52.97	51.50	51.64	463730
2018-05-08	51.39	51.42	50.41	51.07	536710
2018-05-09	51.01	51.52	50.37	50.41	526415
2018-05-10	50.42	51.34	50.37	51.15	635321
2018-05-11	51.18	51.49	50.97	51.30	564380
2018-05-14	51.33	51.65	51.08	51.33	432491
2018-05-15	51.15	51.43	50.92	51.32	321840
2018-05-16	51.39	51.71	51.28	51.51	251441
2018-05-17	51.52	51.84	51.30	51.38	261522
2018-05-18	51.45	51.50	50.94	51.02	372179
2018-05-21	51.14	51.27	50.87	51.20	237174
2018-05-22	51.20	51.78	51.09	51.23	375222
2018-05-23	51.22	51.31	50.99	51.23	284115
2018-05-24	51.15	51.40	50.89	51.34	309178
2018-05-25	51.28	51.65	51.05	51.12	304682
2018-05-29	51.01	51.76	50.90	51.47	410455
2018-05-30	51.65	52.84	51.65	52.56	417864
2018-05-31	52.81	53.20	52.27	52.64	853704
2018-06-01	52.74	52.80	52.19	52.57	360400
2018-06-04	52.68	53.12	52.43	52.63	408815
2018-06-05	52.54	52.85	52.26	52.46	307615
2018-06-06	52.47	52.61	51.55	51.62	368182
2018-06-07	51.73	52.31	51.73	52.15	247829
2018-06-08	52.23	52.24	51.72	52.07	244480
2018-06-11	52.14	52.23	51.69	52.04	382052
2018-06-12	52.10	52.79	51.99	52.55	326765
2018-06-13	52.63	52.92	52.35	52.48	323262
2018-06-14	52.65	53.30	52.61	52.88	495982
2018-06-15	52.77	53.00	52.19	52.67	1023210
2018-06-18	52.65	53.16	52.61	52.81	291114
2018-06-19	52.73	53.02	52.70	52.81	344678
2018-06-20	52.97	53.48	52.63	53.43	454643
2018-06-21	53.39	53.75	52.44	52.59	426268
2018-06-22	52.69	53.19	52.52	52.71	893470
2018-06-25	52.65	52.90	52.28	52.55	294482
2018-06-26	52.71	53.56	52.40	52.94	436706
2018-06-27	53.05	53.66	53.05	52.92	390057
2018-06-28	52.96	53.32	52.83	52.84	305910
2018-06-29	52.82	53.42	52.82	52.96	359466
2018-07-02	52.79	53.24	52.69	53.07	241129
2018-07-03	53.39	53.91	53.25	53.53	161475
2018-07-05	53.66	54.06	53.49	53.99	273761
2018-07-06	54.09	55.11	54.09	54.96	374573
2018-07-09	55.14	55.35	54.50	54.59	478532
2018-07-10	54.64	55.90	54.59	55.51	456373
2018-07-11	55.30	55.64	54.85	54.90	397221
2018-07-12	55.09	55.09	53.99	54.64	401715
2018-07-13	54.72	54.86	54.43	54.57	313407
2018-07-16	54.59	54.79	54.25	54.66	307159
2018-07-17	54.59	55.04	54.47	54.69	236031
2018-07-18	54.49	54.62	54.00	54.41	454755
2018-07-19	54.25	55.16	54.13	54.74	706024
2018-07-20	54.79	54.79	53.95	54.22	445314
2018-07-23	54.08	54.19	53.44	53.68	393218
2018-07-24	53.85	54.12	53.43	53.99	236656
2018-07-25	54.01	54.15	53.56	53.93	290797
2018-07-26	54.02	54.72	53.82	54.02	349351
2018-07-27	53.89	54.22	52.91	53.02	377480
2018-07-30	53.02	53.65	52.90	53.16	330504
2018-07-31	53.39	53.89	53.05	53.70	908614
2018-08-01	53.78	53.78	52.74	52.83	539792
2018-08-02	52.63	53.64	52.05	53.14	560721
2018-08-03	53.89	55.34	53.00	53.11	819774
2018-08-06	53.35	54.20	53.24	53.95	298469
2018-08-07	54.20	55.78	54.14	55.41	450154
2018-08-08	55.34	55.36	54.77	55.30	319195
2018-08-09	55.11	55.64	54.94	55.27	435630
2018-08-10	55.20	55.84	55.16	55.21	299458
2018-08-13	55.22	55.44	54.61	55.00	245693
2018-08-14	55.16	56.00	55.11	55.59	337838
2018-08-15	55.67	55.74	55.15	55.49	366619
2018-08-16	55.52	56.79	55.35	56.57	609560
2018-08-17	56.42	57.40	56.32	56.69	770713
2018-08-20	56.91	57.33	56.72	56.89	392293
2018-08-21	57.08	57.47	56.96	57.05	257663
2018-08-22	57.23	57.26	56.88	57.09	266684
2018-08-23	57.09	57.33	56.36	56.48	269166
2018-08-24	56.62	57.09	56.26	56.39	324937
2018-08-27	56.50	56.50	55.87	55.98	272519
2018-08-28	56.08	56.21	55.63	55.84	255500
2018-08-29	56.22	56.28	55.79	55.92	396762
2018-08-30	55.90	56.22	55.31	55.63	314288
2018-08-31	55.51	55.70	55.27	55.53	650358
2018-09-04	55.63	56.05	54.98	55.20	382979
2018-09-05	55.20	55.83	54.85	55.76	624466
2018-09-06	55.85	55.85	55.35	55.46	423637
2018-09-07	55.21	55.21	54.76	55.03	495508
2018-09-10	55.17	55.23	54.81	55.03	584488
2018-09-11	55.00	56.16	54.82	55.80	474931
2018-09-12	55.95	56.38	55.71	56.16	369361
2018-09-13	56.18	56.49	55.82	56.46	221891
2018-09-14	56.37	56.96	56.26	56.77	500560
2018-09-17	56.82	57.19	56.43	56.69	475920
2018-09-18	56.46	56.88	56.30	56.55	301870
2018-09-19	56.58	56.77	55.88	56.08	370830
2018-09-20	56.19	56.47	56.02	56.42	464647
2018-09-21	56.37	56.65	56.10	56.24	1109617
2018-09-24	56.30	56.51	55.68	56.13	411623
2018-09-25	56.33	56.38	55.56	55.65	509595
2018-09-26	55.83	55.83	54.79	54.40	352464
2018-09-27	54.95	55.55	54.63	55.47	478101
2018-09-28	55.40	56.32	55.40	56.06	590669
2018-10-01	56.17	56.43	55.89	56.09	366910
2018-10-02	56.14	56.76	55.67	56.48	558644
2018-10-03	56.52	56.93	56.31	56.75	435155
2018-10-04	56.51	56.92	56.23	56.77	520544
2018-10-05	56.74	57.48	56.74	57.17	368096
2018-10-08	57.11	58.18	57.03	58.01	357899
2018-10-09	57.98	58.91	57.74	58.50	370106
2018-10-10	58.60	59.15	58.30	58.33	636429
2018-10-11	58.11	58.33	56.96	56.97	797317
2018-10-12	57.28	57.28	55.63	55.99	538394
2018-10-15	55.52	57.45	55.36	56.77	579595
2018-10-16	57.24	57.91	56.67	57.69	379773
2018-10-17	57.65	57.73	56.91	57.46	316882
2018-10-18	57.35	57.91	57.00	57.35	359299
2018-10-19	57.37	58.55	57.16	58.24	415396
2018-10-22	58.02	58.60	57.04	57.10	642992
2018-10-23	56.79	57.16	55.86	56.90	682350
2018-10-24	57.05	57.65	56.40	56.43	525720
2018-10-25	56.51	56.51	55.01	55.51	606323
2018-10-26	55.21	55.54	54.26	55.16	799031
2018-10-29	55.14	55.66	54.15	54.50	690682
2018-10-30	54.62	55.51	54.48	55.07	490326
2018-10-31	54.96	55.06	54.02	54.29	1030065
2018-11-01	54.45	55.14	54.17	55.00	637831
2018-11-02	54.24	54.62	50.76	51.18	2007649
2018-11-05	51.03	54.11	51.00	53.68	1598406
2018-11-06	53.65	53.96	52.53	53.93	1033903
2018-11-07	54.19	54.57	53.10	54.42	667006
2018-11-08	54.33	54.55	53.35	53.57	597252
2018-11-09	53.26	54.70	53.15	54.15	517965
2018-11-12	54.24	54.82	53.91	53.98	554710
2018-11-13	54.03	54.82	54.03	54.18	848115
2018-11-14	54.37	54.43	52.02	52.09	764849
2018-11-15	51.97	52.62	51.24	52.28	820084
2018-11-16	52.57	53.16	52.12	53.08	693018
2018-11-19	52.94	54.23	52.85	53.77	824770
2018-11-20	53.64	53.96	52.67	53.19	601672
2018-11-21	53.16	54.26	52.84	53.93	688123
2018-11-23	53.72	54.24	53.37	53.98	199519
2018-11-26	54.09	54.59	53.91	54.52	394191
2018-11-27	54.40	54.60	53.82	54.15	349285
2018-11-28	54.18	54.48	53.58	54.00	393435
2018-11-29	53.90	54.02	53.24	53.38	427731
2018-11-30	53.24	53.98	53.24	53.85	585171
2018-12-03	54.25	54.95	53.75	54.88	414437
2018-12-04	55.00	55.18	53.89	53.97	422866
2018-12-06	53.90	54.80	53.35	54.70	877731
2018-12-07	54.86	55.16	54.45	54.88	575309
2018-12-10	54.75	55.49	54.07	55.37	517717
2018-12-11	55.50	55.69	55.05	55.39	442328
2018-12-12	55.84	56.13	55.37	55.64	379627
2018-12-13	55.66	56.28	55.61	55.98	456498
2018-12-14	55.75	56.24	55.61	55.87	532786
2018-12-17	55.89	56.27	54.48	54.61	858020
2018-12-18	54.66	55.07	53.79	54.10	734784
2018-12-19	54.35	55.24	53.82	54.12	506772
2018-12-20	53.86	54.60	53.07	53.68	652704
2018-12-21	53.58	54.34	52.76	53.18	2031176
2018-12-24	53.02	53.22	50.58	50.63	342779
2018-12-26	50.72	51.55	49.60	51.51	489946
2018-12-27	51.34	51.90	50.43	51.47	614611
2018-12-28	51.60	51.86	50.51	50.92	514020
2018-12-31	50.96	51.26	50.56	51.18	569252
2019-01-02	50.89	51.37	49.75	50.87	851955
2019-01-03	51.02	51.98	51.02	51.42	346203
2019-01-04	51.55	53.00	51.55	52.66	630369
2019-01-07	52.61	53.13	52.20	52.49	467013
2019-01-08	52.69	53.53	52.68	53.42	476905
2019-01-09	53.53	53.74	53.11	53.54	331320
2019-01-10	53.48	54.32	53.18	54.27	385637
2019-01-11	54.44	54.46	54.06	54.43	306523
2019-01-14	53.79	54.16	53.48	53.88	354132
2019-01-15	53.82	54.73	53.81	54.58	414164
2019-01-16	54.68	55.30	54.44	55.18	294291
2019-01-17	54.89	55.70	54.80	55.53	366446
2019-01-18	55.47	56.19	55.47	56.04	266273
2019-01-22	56.08	56.24	55.48	55.98	299977
2019-01-23	55.90	56.31	55.87	56.09	335216
2019-01-24	56.31	56.67	55.87	56.67	296181
2019-01-25	56.61	57.08	56.51	56.92	364038
2019-01-28	56.94	56.94	56.15	56.58	446014
2019-01-29	56.77	57.00	56.45	56.78	322258
2019-01-30	57.06	57.43	56.57	57.22	355630
2019-01-31	57.49	57.52	56.91	57.30	891322
2019-02-01	57.30	59.09	56.95	58.66	1027126
2019-02-04	58.29	58.62	57.59	58.27	569142
2019-02-05	58.27	58.65	57.81	58.56	501430
2019-02-06	58.31	58.56	57.69	58.26	414495
2019-02-07	58.17	58.55	57.90	58.29	603492
2019-02-08	58.27	58.36	57.72	58.21	423149
2019-02-11	58.01	58.25	57.74	58.18	303358
2019-02-12	58.25	58.58	58.14	58.42	356203
2019-02-13	58.26	58.53	57.80	58.16	445696
2019-02-14	58.24	58.83	58.17	58.35	352688
2019-02-15	58.46	58.96	58.46	58.63	443147
2019-02-19	58.66	58.94	58.55	58.73	314565
2019-02-20	58.70	59.22	58.46	59.06	280304
2019-02-21	59.07	59.80	58.62	59.75	341314
2019-02-22	59.89	60.63	59.66	60.48	358542
2019-02-25	60.39	60.66	60.05	60.58	563354
2019-02-26	60.50	60.73	59.90	59.94	397571
2019-02-27	59.88	60.25	59.59	60.22	333885
2019-02-28	59.98	60.32	59.37	60.19	477071
2019-03-01	60.16	60.37	59.76	59.95	558077
2019-03-04	60.13	60.89	59.75	60.88	569405
2019-03-05	60.73	60.82	59.92	60.02	669524
2019-03-06	59.86	60.10	59.79	59.82	362577
2019-03-07	60.00	60.65	59.93	60.03	325560
2019-03-08	59.98	60.01	59.58	59.90	395314
2019-03-11	59.78	60.07	59.61	59.84	559658
2019-03-12	59.84	60.57	59.67	60.53	493789
2019-03-13	60.59	60.85	60.10	60.35	656278
2019-03-14	60.31	60.86	60.17	60.42	477963
2019-03-15	60.57	61.19	60.32	60.41	1267908
2019-03-18	60.34	60.90	60.25	60.89	515237
2019-03-19	60.88	61.17	60.00	60.22	380226
2019-03-20	60.14	60.94	59.97	60.23	370972
2019-03-21	59.66	61.03	59.61	60.92	410505
2019-03-22	60.86	61.15	60.43	60.44	395550
2019-03-25	60.52	60.86	60.15	60.75	313986
2019-03-26	60.92	61.71	60.90	61.26	314919
2019-03-27	61.26	61.37	60.83	60.51	396788
2019-03-28	60.63	60.81	60.11	60.64	240703
2019-03-29	60.61	61.04	60.27	60.96	402739
2019-04-01	61.04	61.14	60.59	60.67	435121
2019-04-02	60.70	60.70	60.09	60.50	734715
2019-04-03	60.51	60.92	60.19	60.76	679632
2019-04-04	61.07	61.22	60.30	60.65	882839
2019-04-05	60.60	60.89	60.19	60.80	845898
2019-04-08	60.82	61.10	60.38	60.64	497937
2019-04-09	60.63	60.75	60.33	60.39	282866
2019-04-10	60.58	61.01	60.30	60.38	378942
2019-04-11	60.33	60.59	59.88	60.32	407953
2019-04-12	60.43	60.64	60.20	60.40	359213
2019-04-15	60.66	61.27	60.40	60.94	563765
2019-04-16	61.10	61.22	60.87	61.01	525344
2019-04-17	61.07	61.19	59.38	59.53	480028
2019-04-18	59.73	59.73	58.85	58.96	704783
2019-04-22	59.05	59.66	58.89	59.58	415105
2019-04-23	59.65	60.58	59.47	60.34	425269
2019-04-24	60.51	60.63	59.94	60.14	399003
2019-04-25	59.98	60.31	59.01	59.03	689303
2019-04-26	59.09	59.37	58.78	59.17	696483
2019-04-29	58.99	59.22	58.40	58.54	330273
2019-04-30	58.73	59.24	58.41	59.21	754631
2019-05-01	59.30	59.30	58.49	58.88	472012
2019-05-02	58.64	58.80	58.04	58.40	615199
2019-05-03	58.39	59.24	57.38	58.19	878347
2019-05-06	57.93	58.37	57.56	57.74	480897
2019-05-07	57.54	57.94	56.93	57.10	406178
2019-05-08	57.14	57.28	56.63	56.66	366904
2019-05-09	56.59	57.05	56.06	56.86	658869
2019-05-10	56.99	57.26	56.77	57.13	514674
2019-05-13	56.88	57.38	56.62	57.06	469408
2019-05-14	57.00	57.43	56.84	57.15	435314
2019-05-15	57.30	57.39	56.93	56.93	276466
2019-05-16	56.98	57.53	56.85	57.32	351686
2019-05-17	57.33	57.57	57.05	57.16	443418
2019-05-20	57.28	57.28	56.70	56.84	479057
2019-05-21	57.03	57.21	56.67	56.77	397318
2019-05-22	56.70	57.05	56.52	56.67	258947
2019-05-23	56.55	57.24	55.75	56.34	488997
2019-05-24	56.53	56.98	56.10	56.14	669060
2019-05-28	56.54	56.54	54.85	54.90	629299
2019-05-29	55.00	55.00	53.84	54.02	565155
2019-05-30	53.97	54.37	53.46	53.48	464747
2019-05-31	53.30	53.79	53.16	53.31	1266538
2019-06-03	53.40	54.06	52.78	53.49	1126752
2019-06-04	53.70	54.60	53.37	54.56	884215
2019-06-05	54.59	55.16	54.36	55.01	509530
2019-06-06	55.17	55.72	55.02	55.57	590444
2019-06-07	55.94	55.98	54.88	54.88	532557
2019-06-10	54.59	54.74	53.53	53.59	465558
2019-06-11	53.52	53.77	52.57	52.95	569336
2019-06-12	53.21	53.50	52.97	53.33	542010
2019-06-13	53.47	53.79	53.39	53.77	473012
2019-06-14	53.95	54.22	53.76	54.04	337877
2019-06-17	53.86	54.29	53.50	54.21	523093
2019-06-18	54.65	54.65	53.72	54.02	511848
2019-06-19	54.02	54.47	53.87	54.32	385505
2019-06-20	54.90	54.90	53.89	54.18	489946
2019-06-21	53.95	54.61	53.85	54.60	1095407
2019-06-24	54.88	54.92	54.36	54.47	452386
2019-06-25	54.53	54.88	54.37	54.44	611444
2019-06-26	54.52	54.52	53.22	52.79	444312
2019-06-27	52.78	52.97	51.71	51.87	637126
2019-06-28	51.97	52.84	51.97	52.75	922091
2019-07-01	52.88	53.15	52.70	53.12	578187
2019-07-02	53.33	53.85	53.17	53.71	722070
2019-07-03	53.88	54.61	53.77	53.91	1484692
2019-07-05	53.42	53.73	52.97	53.71	403988
2019-07-08	53.86	53.90	53.37	53.60	432691
2019-07-09	53.34	53.59	53.10	53.52	345447
2019-07-10	53.89	53.92	53.58	53.73	291461
2019-07-11	53.71	53.78	53.30	53.54	385311
2019-07-12	53.47	53.65	52.89	53.14	416802
2019-07-15	52.75	52.94	51.71	51.94	851930
2019-07-16	51.64	51.74	50.97	51.62	822158
2019-07-17	51.87	52.05	50.60	50.64	598494
2019-07-18	50.47	50.47	49.32	49.42	937927
2019-07-19	49.49	49.54	48.30	48.50	874473
2019-07-22	48.53	48.67	47.99	48.30	717337
2019-07-23	48.32	48.56	47.61	48.10	1165056
2019-07-24	48.16	48.38	47.91	47.95	816384
2019-07-25	47.93	48.26	46.60	46.84	992664
2019-07-26	46.81	46.97	45.79	46.07	1170009
2019-07-29	46.11	46.65	45.84	46.23	932057
2019-07-30	46.14	47.59	46.14	47.30	1628184
2019-07-31	47.39	48.57	47.30	47.74	3328556
2019-08-01	47.57	47.85	46.78	46.87	1187625
2019-08-02	47.04	49.01	46.66	48.86	1628390
2019-08-05	48.49	48.49	46.98	47.72	1352979
2019-08-06	47.88	47.98	46.98	47.86	940711
2019-08-07	47.70	48.75	47.09	48.59	893792
2019-08-08	48.44	49.07	47.99	49.03	891298
2019-08-09	49.05	49.17	47.16	47.47	911511
2019-08-12	47.25	47.42	46.48	47.14	393639
2019-08-13	46.76	47.96	46.70	47.32	877493
2019-08-14	47.06	47.21	46.39	46.48	640061
2019-08-15	46.44	46.93	46.11	46.59	581116
2019-08-16	46.58	47.15	46.46	47.04	838074
2019-08-19	47.18	47.65	47.03	47.47	444349
2019-08-20	47.66	47.66	46.91	46.94	320343
2019-08-21	46.96	47.57	46.94	47.53	454364
2019-08-22	47.48	47.60	46.84	46.94	486152
2019-08-23	46.86	46.97	45.47	45.58	460493
2019-08-26	45.76	46.52	45.56	46.41	460614
2019-08-27	46.73	46.73	45.74	45.75	303248
2019-08-28	45.83	46.23	45.61	45.76	594661
2019-08-29	46.14	46.83	46.14	46.61	406532
2019-08-30	46.63	46.99	46.21	46.74	618496
2019-09-03	46.57	46.89	46.03	46.81	564376
2019-09-04	46.90	47.20	46.59	46.98	390921
2019-09-05	46.89	47.85	46.89	47.46	784764
2019-09-06	47.59	47.59	46.86	47.00	414189
2019-09-09	47.09	48.22	46.88	48.21	772410
2019-09-10	48.04	49.45	48.04	49.27	648884
2019-09-11	49.32	50.00	49.03	50.00	558628
2019-09-12	50.37	50.46	48.51	48.74	423509
2019-09-13	48.76	49.35	48.53	48.73	456608
2019-09-16	49.21	49.38	48.82	49.15	600476
2019-09-17	49.02	49.12	48.26	48.47	485175
2019-09-18	48.69	48.96	48.27	48.56	496510
2019-09-19	48.87	49.54	47.96	48.13	632274
2019-09-20	48.27	48.44	47.28	47.28	1255922
2019-09-23	47.31	48.25	47.31	47.84	638388
2019-09-24	48.10	48.21	47.77	47.87	540173
2019-09-25	47.77	48.19	47.77	48.02	485454
2019-09-26	48.14	48.14	46.87	46.91	526184
2019-09-27	46.86	47.54	46.79	47.06	513281
2019-09-30	46.99	47.21	46.78	46.92	475072
2019-10-01	47.00	47.01	45.33	45.59	599859
2019-10-02	45.56	45.67	44.62	45.12	766223
2019-10-03	45.03	45.38	44.61	45.11	1019776
2019-10-04	45.23	45.54	44.37	45.01	625071
2019-10-07	44.80	44.98	43.99	44.09	746194
2019-10-08	43.83	44.05	43.25	43.31	738005
2019-10-09	43.57	43.66	42.98	43.43	618340
2019-10-10	43.35	43.54	43.01	43.49	643564
2019-10-11	43.68	45.30	43.68	44.92	1193330
2019-10-14	44.92	45.27	44.41	44.77	629773
2019-10-15	45.16	45.73	44.51	44.84	1075864
2019-10-16	44.86	45.63	44.77	44.91	602635
2019-10-17	44.93	45.06	43.93	44.83	855887
2019-10-18	44.76	44.83	44.47	44.58	671980
2019-10-21	44.69	44.81	43.91	44.75	477951
2019-10-22	44.85	45.61	44.42	45.30	582762
2019-10-23	45.28	45.87	44.95	45.72	445306
2019-10-24	45.85	45.85	45.23	45.52	453030
2019-10-25	45.48	45.78	45.27	45.64	517683
2019-10-28	45.72	46.13	45.40	45.51	523634
2019-10-29	45.50	46.25	45.34	45.99	740243
2019-10-30	45.99	46.10	45.13	45.33	656140
2019-10-31	45.41	45.57	44.97	45.31	1977578
2019-11-01	45.30	45.90	44.01	45.46	1016710
2019-11-04	45.57	46.54	45.34	46.29	713599
2019-11-05	46.25	47.05	45.85	46.16	1019630
2019-11-06	46.05	46.75	45.73	46.07	736819
2019-11-07	46.14	46.61	46.02	46.54	669885
2019-11-08	46.26	46.68	45.86	46.66	615728
2019-11-11	46.53	46.58	45.70	45.78	587229
2019-11-12	45.78	46.18	45.27	46.03	451611
2019-11-13	45.99	46.69	45.93	46.14	551947
2019-11-14	46.17	46.29	44.96	45.11	684277
2019-11-15	45.22	45.95	45.22	45.95	875173
2019-11-18	45.86	46.20	45.73	45.93	671966
2019-11-19	45.99	46.54	45.53	45.56	603604
2019-11-20	45.34	45.62	45.13	45.38	829656
2019-11-21	45.38	45.62	44.99	45.08	489021
2019-11-22	45.22	45.52	44.72	45.31	376506
2019-11-25	45.41	46.19	45.14	45.74	449100
2019-11-26	45.77	45.89	45.15	45.24	416463
2019-11-27	45.22	45.73	45.21	45.73	385953
2019-11-29	45.69	45.71	45.00	45.02	187240
2019-12-02	45.08	45.41	44.77	44.94	455184
2019-12-03	44.93	45.03	44.46	44.57	374212
2019-12-04	44.43	45.27	44.37	45.09	728041
2019-12-05	45.27	45.40	44.81	44.94	520308
2019-12-06	45.24	45.80	45.10	45.13	635422
2019-12-09	45.10	45.36	44.85	45.08	420149
2019-12-10	45.05	45.86	44.82	45.83	441522
2019-12-11	45.80	46.30	45.74	45.92	510124
2019-12-12	46.00	46.60	45.87	46.11	633612
2019-12-13	46.16	46.41	45.91	46.37	513313
2019-12-16	46.43	46.74	46.27	46.66	759767
2019-12-17	46.65	46.92	46.38	46.52	441046
2019-12-18	46.44	47.58	46.33	47.30	696667
2019-12-19	47.24	47.56	47.24	47.30	368729
2019-12-20	47.56	47.70	46.88	47.34	2465916
2019-12-23	47.39	47.44	47.05	47.42	265440
2019-12-24	47.43	47.63	46.69	46.71	223402
2019-12-26	46.98	47.23	46.83	46.96	320175
2019-12-27	47.00	47.10	46.73	46.87	280738
2019-12-30	46.44	46.56	45.87	45.96	431417
2019-12-31	45.89	46.58	45.82	46.54	608392
2020-01-02	46.60	46.67	44.71	44.85	701111
2020-01-03	44.80	45.40	44.67	45.22	433694
2020-01-06	45.31	46.01	45.28	45.72	800592
2020-01-07	45.66	45.73	45.04	45.53	418817
2020-01-08	45.48	45.65	44.71	45.02	355899
2020-01-09	44.90	45.28	44.63	44.95	435113
2020-01-10	44.95	45.15	44.72	44.93	412277
2020-01-13	44.98	45.13	44.69	44.84	614297
2020-01-14	44.61	44.93	44.15	44.84	434334
2020-01-15	44.88	45.33	44.75	45.28	487935
2020-01-16	45.38	45.74	45.19	45.36	503783
2020-01-17	45.50	45.63	45.00	45.49	332718
2020-01-21	45.52	45.52	44.71	44.85	482783
2020-01-22	44.64	44.67	43.70	44.10	649068
2020-01-23	44.00	44.43	43.21	44.32	556457
2020-01-24	44.31	44.31	42.99	43.31	597003
2020-01-27	43.02	43.38	42.54	42.62	615542
2020-01-28	42.74	43.27	42.65	42.79	580232
2020-01-29	42.84	42.98	42.23	42.33	563360
2020-01-30	42.12	42.48	41.34	41.99	867663
2020-01-31	42.16	43.32	41.54	43.19	1882974
2020-02-03	43.22	43.35	42.26	42.47	958534
2020-02-04	42.63	43.57	42.52	43.26	889698
2020-02-05	43.47	44.82	43.47	44.51	766209
2020-02-06	44.70	44.70	43.19	43.22	552546
2020-02-07	43.15	43.22	42.52	42.64	291615
2020-02-10	42.64	42.77	41.90	42.28	439428
2020-02-11	42.48	43.19	42.48	42.68	552620
2020-02-12	42.87	43.22	42.63	42.87	507099
2020-02-13	42.89	43.25	42.68	43.14	518626
2020-02-14	43.22	43.47	43.02	43.26	430386
2020-02-18	43.18	43.82	43.02	43.65	419602
2020-02-19	43.52	43.69	43.29	43.40	461348
2020-02-20	43.33	43.57	43.11	43.21	511958
2020-02-21	43.14	43.35	42.90	42.98	510974
2020-02-24	42.40	42.43	41.62	41.91	434447
2020-02-25	42.00	42.00	39.85	39.87	552283
2020-02-26	40.00	40.17	38.35	38.53	619917
2020-02-27	38.01	38.83	36.61	37.42	1258013
2020-02-28	36.50	36.81	35.29	36.61	1185976
2020-03-02	37.03	38.66	36.56	38.46	917915
2020-03-03	38.51	39.20	37.23	37.49	643102
2020-03-04	38.03	38.86	37.69	38.76	547721
2020-03-05	37.85	38.16	36.80	37.40	532281
2020-03-06	36.36	39.20	36.07	38.59	1402901
2020-03-09	36.57	38.95	36.16	38.23	1405673
2020-03-10	39.32	39.91	37.38	39.56	1122938
2020-03-11	38.54	38.89	36.72	37.78	1211502
2020-03-12	35.96	36.83	34.43	34.76	1134857
2020-03-13	36.52	37.09	34.34	37.00	1015621
2020-03-16	34.23	38.96	33.89	36.57	1407247
2020-03-17	37.31	41.66	36.81	41.44	2083261
2020-03-18	40.70	40.70	32.43	35.16	1569002
2020-03-19	35.04	35.78	33.01	33.68	1240995
2020-03-20	33.80	35.75	33.29	34.32	1334211
2020-03-23	33.70	34.32	31.58	33.10	923366
2020-03-24	34.56	36.42	33.96	36.13	806515
2020-03-25	36.10	36.70	33.12	34.93	1058602
2020-03-26	35.24	37.78	34.93	37.51	537529
2020-03-27	36.06	37.05	34.01	35.70	605963
2020-03-30	35.20	38.48	34.93	38.18	734300
2020-03-31	38.18	38.84	36.86	37.29	703596
2020-04-01	36.05	37.23	34.98	35.40	785388
2020-04-02	35.62	36.89	34.43	35.58	780159
2020-04-03	35.43	36.23	34.33	35.56	1061835
2020-04-06	36.76	37.33	35.81	36.88	545769
2020-04-07	37.69	38.32	36.87	37.19	967676
2020-04-08	37.04	38.46	36.69	38.08	483618
2020-04-09	38.90	39.94	38.28	39.20	572156
2020-04-13	39.48	39.48	38.06	38.49	571389
2020-04-14	39.21	39.55	38.19	39.01	495811
2020-04-15	38.21	39.80	37.75	39.74	812572
2020-04-16	39.52	40.49	38.35	40.06	794175
2020-04-17	40.66	41.82	40.60	41.55	525253
2020-04-20	40.75	41.56	40.42	41.05	654548
2020-04-21	40.07	41.15	39.96	40.63	479996
2020-04-22	41.60	41.98	40.21	40.66	775048
2020-04-23	41.42	41.84	40.70	40.87	553139
2020-04-24	40.96	42.11	40.75	42.02	611753
2020-04-27	42.20	43.82	41.49	43.54	603668
2020-04-28	43.64	44.67	42.54	43.04	588107
2020-04-29	44.05	44.30	43.22	43.60	1484078
2020-04-30	43.00	43.00	40.59	41.00	3428492
2020-05-01	41.05	41.92	39.93	40.40	944665
2020-05-04	40.00	40.05	38.37	38.93	818316
2020-05-05	39.93	41.39	39.27	39.71	853791
2020-05-06	39.61	39.96	38.67	38.73	793835
2020-05-07	40.81	41.61	40.23	40.78	987012
2020-05-08	41.40	42.31	41.15	42.20	577196
2020-05-11	42.04	42.37	41.32	41.88	767537
2020-05-12	42.13	42.23	40.58	40.66	633458
2020-05-13	40.47	40.97	39.89	40.83	825266
2020-05-14	40.18	40.57	39.04	40.03	725967
2020-05-15	39.86	40.37	39.62	39.96	691776
2020-05-18	41.01	41.90	40.79	41.57	896744
2020-05-19	41.57	41.99	40.37	40.38	511703
2020-05-20	40.87	42.00	40.87	41.30	326020
2020-05-21	41.07	41.95	41.07	41.77	496605
2020-05-22	41.55	42.15	41.21	41.91	404873
2020-05-26	42.81	43.29	42.26	43.00	482882
2020-05-27	43.62	43.65	42.34	42.83	562320
2020-05-28	43.45	43.69	42.86	43.04	463065
2020-05-29	41.11	42.30	40.60	41.97	3248060
2020-06-01	42.50	43.12	42.27	42.52	938597
2020-06-02	42.52	42.76	41.39	42.54	1146332
2020-06-03	42.98	43.66	42.66	42.93	670324
2020-06-04	42.58	42.71	41.88	42.64	1025756
2020-06-05	43.46	43.91	42.36	42.49	873868
2020-06-08	42.58	45.04	42.50	44.87	1034368
2020-06-09	44.48	44.71	43.35	44.11	1055014
2020-06-10	43.94	43.94	42.50	42.99	730792
2020-06-11	41.93	41.93	40.41	40.71	825633
2020-06-12	41.77	41.99	40.32	41.46	1058941
2020-06-15	40.62	41.40	39.39	40.83	1168076
2020-06-16	42.12	42.73	41.41	42.11	651050
2020-06-17	42.22	42.23	41.33	41.33	475535
2020-06-18	41.02	41.83	41.02	41.50	525148
2020-06-19	42.01	42.20	40.59	40.68	1404789
2020-06-22	40.69	40.76	40.02	40.26	559064
2020-06-23	40.76	40.92	40.15	40.25	595181
2020-06-24	39.89	40.55	39.65	40.34	747437
2020-06-25	40.06	40.52	39.34	40.00	945808
2020-06-26	39.70	40.14	39.38	39.42	863698
2020-06-29	39.85	40.66	39.65	40.56	571419
2020-06-30	40.62	42.17	40.57	41.93	880320
2020-07-01	41.70	42.13	40.33	40.93	763808
2020-07-02	41.25	41.79	40.85	41.28	507875
2020-07-06	41.96	42.22	41.34	41.84	585722
2020-07-07	41.47	42.86	41.18	42.40	851846
2020-07-08	42.33	42.33	41.07	41.32	453052
2020-07-09	41.32	41.32	39.28	39.77	569613
2020-07-10	39.63	40.41	39.59	40.12	651123
2020-07-13	40.34	40.75	39.89	39.97	491765
2020-07-14	39.86	40.65	39.86	40.45	364878
2020-07-15	41.00	41.69	40.60	40.82	426380
2020-07-16	40.75	41.43	40.48	40.85	306201
2020-07-17	40.82	41.35	40.77	40.90	336382
2020-07-20	40.82	40.86	39.84	40.06	647993
2020-07-21	40.45	41.68	40.31	41.11	474650
2020-07-22	40.76	41.38	40.31	41.24	746318
2020-07-23	41.34	42.00	40.87	41.96	463982
2020-07-24	41.82	42.48	41.29	41.44	467748
2020-07-27	41.50	41.69	40.96	41.31	596074
2020-07-28	41.14	42.07	41.14	41.46	410971
2020-07-29	41.37	41.57	40.63	41.44	511640
2020-07-30	40.87	41.62	40.58	41.43	470092
2020-07-31	41.35	41.44	40.13	40.57	1684772
2020-08-03	40.72	41.19	40.34	41.05	724501
2020-08-04	40.93	42.11	40.93	42.05	508727
2020-08-05	42.09	42.42	41.75	42.16	523357
2020-08-06	42.11	42.97	41.74	42.67	681552
2020-08-07	43.00	44.99	42.77	44.20	862747
2020-08-10	44.37	45.92	44.28	44.77	735126
2020-08-11	45.03	45.20	43.63	43.85	441328
2020-08-12	44.61	45.61	44.40	45.11	459500
2020-08-13	45.06	45.06	44.36	44.49	382715
2020-08-14	44.31	45.76	44.06	45.32	618201
2020-08-17	45.32	45.32	44.57	44.68	478750
2020-08-18	44.74	44.90	44.39	44.59	266650
2020-08-19	44.85	46.05	44.54	45.69	758113
2020-08-20	45.31	45.77	44.85	44.86	447370
2020-08-21	44.61	44.80	44.23	44.40	523206
2020-08-24	44.39	45.46	44.29	45.42	322124
2020-08-25	45.56	45.56	44.69	45.28	329732
2020-08-26	44.93	45.32	44.34	44.62	317164
2020-08-27	44.87	45.40	44.72	45.07	424713
2020-08-28	45.16	45.91	44.94	45.82	458932
2020-08-31	45.79	45.89	45.55	45.64	571492
2020-09-01	45.43	45.49	44.17	44.31	398468
2020-09-02	44.19	45.33	44.18	44.92	516183
2020-09-03	44.92	45.77	44.76	44.91	517584
2020-09-04	45.14	45.35	44.00	44.19	477488
2020-09-08	44.02	44.19	42.69	43.00	521541
2020-09-09	43.08	43.59	42.65	43.26	372906
2020-09-10	43.30	43.34	42.67	42.68	264617
2020-09-11	42.86	42.86	42.17	42.49	279637
2020-09-14	42.65	42.93	42.41	42.85	388615
2020-09-15	42.91	43.09	41.97	42.14	764440
2020-09-16	42.13	42.85	42.01	42.56	484106
2020-09-17	42.25	42.41	41.76	42.27	469769
2020-09-18	42.25	42.40	41.58	41.96	969049
2020-09-21	41.50	41.50	40.55	41.03	482258
2020-09-22	41.00	41.89	40.81	41.05	590697
2020-09-23	41.08	41.26	40.37	40.61	656835
2020-09-24	40.40	41.31	40.03	41.17	524110
2020-09-25	41.11	41.81	40.92	41.73	460327
2020-09-28	42.03	42.49	41.80	41.68	381413
2020-09-29	41.67	41.70	40.39	41.15	402936
2020-09-30	41.15	41.43	40.07	40.59	615834
2020-10-01	40.51	40.76	39.72	39.96	615452
2020-10-02	39.69	40.29	39.44	39.99	584058
2020-10-05	40.28	41.18	39.85	41.07	429489
2020-10-06	41.19	41.73	40.90	41.07	424099
2020-10-07	41.24	41.44	40.37	41.26	408612
2020-10-08	41.57	42.04	41.13	41.97	317013
2020-10-09	42.38	42.50	41.61	41.99	286025
2020-10-12	42.00	42.40	41.71	42.34	290196
2020-10-13	42.35	42.56	41.99	42.41	372034
2020-10-14	42.41	42.66	42.00	42.21	248620
2020-10-15	41.95	42.48	41.71	42.34	413009
2020-10-16	42.31	42.50	41.58	41.65	445363
2020-10-19	41.81	42.08	41.34	41.37	372055
2020-10-20	41.77	42.28	41.33	41.93	377421
2020-10-21	41.93	42.33	41.69	41.88	626273
2020-10-22	41.80	43.24	41.51	43.14	524002
2020-10-23	43.47	43.55	42.60	42.93	383211
2020-10-26	42.62	42.62	41.90	42.24	418808
2020-10-27	42.05	42.35	41.61	41.63	523931
2020-10-28	41.00	41.38	39.56	39.59	475614
2020-10-29	39.29	39.97	38.22	39.81	645413
2020-10-30	39.84	40.32	39.32	39.96	1695940
2020-11-02	40.45	40.71	39.83	40.42	480757
2020-11-03	40.87	41.69	40.87	41.34	500948
2020-11-04	41.11	41.90	40.84	40.86	358464
2020-11-05	41.03	41.64	40.29	40.35	355135
2020-11-06	40.35	40.75	37.87	38.17	508207
2020-11-09	39.69	40.16	38.80	38.96	521964
2020-11-10	39.33	41.28	39.00	41.08	576105
2020-11-11	41.09	41.78	40.68	41.75	430331
2020-11-12	41.33	41.73	40.41	40.62	407737
2020-11-13	40.96	42.02	40.87	41.90	263750
2020-11-16	42.37	42.55	41.78	42.22	612900
2020-11-17	41.96	42.91	41.72	42.62	362418
2020-11-18	42.84	43.22	41.75	41.88	360703
2020-11-19	41.64	41.75	40.58	41.42	386277
2020-11-20	41.24	41.40	40.84	41.17	376617
2020-11-23	41.32	42.32	41.09	42.06	259388
2020-11-24	42.66	43.48	42.60	43.16	389493
2020-11-25	43.25	43.29	42.45	42.57	249601
2020-11-27	42.48	42.54	41.84	42.00	116261
2020-11-30	41.88	42.18	41.15	41.17	490479
2020-12-01	41.52	41.81	40.31	40.78	407520
2020-12-02	40.79	41.14	40.64	40.84	395424
2020-12-03	40.63	41.10	39.99	41.06	526822
2020-12-04	41.15	41.82	41.15	41.68	271854
2020-12-07	41.43	41.91	41.26	41.47	373037
2020-12-08	41.17	42.32	41.17	42.05	352953
2020-12-09	42.22	42.60	41.88	42.51	296612
2020-12-10	42.50	43.22	42.50	43.19	321208
2020-12-11	42.97	43.44	42.97	43.11	319293
2020-12-14	43.47	44.05	42.59	42.60	376956
2020-12-15	42.70	43.74	42.62	43.63	482834
2020-12-16	43.76	43.76	43.11	43.32	374872
2020-12-17	43.22	43.92	42.89	43.14	444067
2020-12-18	43.33	43.68	42.75	42.86	1285866
2020-12-21	42.23	42.48	41.00	41.52	623750
2020-12-22	41.56	42.13	41.22	42.00	410964
2020-12-23	42.14	42.94	42.05	42.13	297744
2020-12-24	42.26	42.26	41.83	42.14	165369
2020-12-28	42.06	42.18	41.21	41.70	364488
2020-12-29	41.72	41.94	41.00	40.93	391032
2020-12-30	40.95	41.65	40.45	40.95	462168
2020-12-31	40.93	41.26	40.63	41.13	353506
2021-01-04	41.33	41.42	40.60	41.25	432705
2021-01-05	41.55	42.71	41.25	42.19	628458
2021-01-06	42.76	44.17	42.50	44.08	836507
2021-01-07	44.25	45.07	43.90	44.08	828143
2021-01-08	44.24	44.30	43.09	43.45	591127
2021-01-11	43.04	44.00	43.00	43.62	323337
2021-01-12	44.00	44.63	43.65	44.24	417575
2021-01-13	44.21	44.78	43.92	43.94	452637
2021-01-14	44.31	44.66	43.89	44.00	684069
2021-01-15	43.76	44.73	43.02	44.28	1284161
2021-01-19	44.37	44.37	42.60	42.83	511074
2021-01-20	42.70	42.74	41.99	42.67	464414
2021-01-21	42.53	42.73	41.33	41.51	522905
2021-01-22	41.22	41.72	41.00	41.70	496242
2021-01-25	41.70	42.29	41.26	42.06	789383
2021-01-26	42.36	42.36	40.91	40.93	485605
2021-01-27	40.56	40.97	39.80	40.58	559855
2021-01-28	40.63	41.44	40.36	40.47	541395
2021-01-29	40.66	41.16	40.01	40.26	1127012
2021-02-01	40.28	41.22	40.00	40.81	403406
2021-02-02	41.19	41.39	40.62	40.87	371436
2021-02-03	40.81	41.03	40.21	40.55	434054
2021-02-04	40.67	41.33	40.23	41.32	544720
2021-02-05	41.64	42.96	41.57	42.21	427056
2021-02-08	42.34	43.22	42.23	43.20	418838
2021-02-09	43.40	43.42	42.77	42.92	289719
2021-02-10	43.24	43.97	43.00	43.76	344479
2021-02-11	43.93	44.42	43.34	43.97	424859
2021-02-12	43.88	44.15	43.48	43.99	419910
2021-02-16	44.40	45.61	44.22	45.35	541389
2021-02-17	45.53	46.83	45.48	46.64	758640
2021-02-18	46.57	46.86	45.15	45.21	513462
2021-02-19	45.14	45.88	45.14	45.46	288647
2021-02-22	45.34	45.80	44.94	44.99	353124
2021-02-23	45.39	46.13	44.84	45.83	371400
2021-02-24	46.09	46.81	45.66	46.03	527597
2021-02-25	46.26	47.03	46.09	46.59	462051
2021-02-26	46.56	46.64	45.41	45.44	718402
2021-03-01	45.89	46.34	45.79	45.88	363167
2021-03-02	45.78	46.34	45.41	46.16	261706
2021-03-03	46.50	47.57	46.06	47.15	331301
2021-03-04	47.49	48.67	47.15	47.33	497671
2021-03-05	47.99	49.10	47.75	49.05	401259
2021-03-08	49.48	49.91	48.33	49.70	457906
2021-03-09	49.44	49.83	48.22	48.31	409906
2021-03-10	48.26	49.69	48.20	49.52	306123
2021-03-11	49.17	49.79	48.82	49.00	411298
2021-03-12	49.25	49.87	49.09	49.71	384545
2021-03-15	49.63	49.93	48.99	49.90	392243
2021-03-16	49.51	49.98	49.15	49.56	339233
2021-03-17	49.51	49.65	48.58	48.86	432476
2021-03-18	48.62	49.24	48.47	49.06	480368
2021-03-19	49.30	49.59	48.85	49.26	835753
2021-03-22	48.77	49.15	48.31	48.65	259207
2021-03-23	48.10	48.82	47.85	48.04	315034
2021-03-24	48.29	49.37	48.00	48.80	220702
2021-03-25	48.90	50.19	48.66	50.10	503061
2021-03-26	50.32	50.60	49.91	50.52	386872
2021-03-29	50.52	51.13	50.31	50.36	372245
2021-03-30	50.23	50.66	49.52	50.22	285583
2021-03-31	50.00	50.40	49.81	49.99	337227
2021-04-01	49.91	50.26	49.32	50.04	305368
2021-04-05	50.04	50.57	49.85	50.25	370158
2021-04-06	50.18	50.41	49.82	50.16	270417
2021-04-07	50.26	50.80	50.12	50.57	250081
2021-04-08	50.50	50.78	49.58	50.15	346370
2021-04-09	50.01	50.24	49.55	49.79	254534
2021-04-12	50.09	50.31	49.69	49.79	222738
2021-04-13	49.56	50.08	49.22	49.84	296922
2021-04-14	50.07	50.46	49.85	50.30	295607
2021-04-15	50.29	50.89	49.99	50.87	357363
2021-04-16	50.90	51.03	50.62	50.79	242496
2021-04-19	50.92	51.03	50.52	50.78	329795
2021-04-20	50.73	51.05	50.34	50.96	214111
2021-04-21	50.76	51.39	50.59	51.09	350440
2021-04-22	51.17	51.30	50.42	51.03	243210
2021-04-23	51.03	51.48	50.75	51.38	432951
2021-04-26	51.42	51.53	50.41	50.47	321028
2021-04-27	50.46	50.71	50.04	50.18	399685
2021-04-28	50.25	50.73	50.18	50.22	288225
2021-04-29	50.61	50.80	50.23	50.26	264005
2021-04-30	50.26	50.46	49.40	49.66	1018582
2021-05-03	49.89	51.00	49.54	50.61	539961
2021-05-04	50.77	50.97	50.31	50.46	275202
2021-05-05	50.40	50.55	49.95	50.52	270859
2021-05-06	50.48	51.40	50.18	51.24	443568
2021-05-07	51.45	52.80	50.49	52.59	415933
2021-05-10	52.76	53.33	52.30	52.88	364020
2021-05-11	52.79	53.04	52.21	52.54	381758
2021-05-12	52.67	52.97	51.37	51.38	301511
2021-05-13	51.15	52.48	51.06	52.22	353428
2021-05-14	52.44	52.88	52.18	52.32	309428
2021-05-17	52.23	52.50	51.96	52.07	262658
2021-05-18	52.05	52.45	51.88	52.02	308835
2021-05-19	51.72	51.81	51.17	51.75	200488
2021-05-20	51.56	51.92	51.36	51.59	264082
2021-05-21	51.86	52.12	51.36	51.83	377404
2021-05-24	52.13	52.64	52.02	52.46	258415
2021-05-25	52.47	52.47	51.06	51.15	224774
2021-05-26	51.31	51.84	51.00	51.80	164413
2021-05-27	52.05	52.18	51.39	51.41	270054
2021-05-28	51.68	51.91	51.43	51.89	148172
2021-06-01	52.13	52.98	51.95	52.97	305872
2021-06-02	53.00	53.54	52.49	53.11	391568
2021-06-03	53.13	53.81	52.59	53.63	264724
2021-06-04	53.57	53.88	53.48	53.62	278820
2021-06-07	53.84	53.97	53.28	53.92	178925
2021-06-08	54.15	54.29	53.43	54.18	348515
2021-06-09	54.20	54.93	54.09	54.55	275815
2021-06-10	54.90	55.15	54.48	54.83	246125
2021-06-11	55.01	55.22	54.74	55.18	177684
2021-06-14	55.00	55.03	53.72	54.31	402864
2021-06-15	54.39	54.91	53.97	54.75	349209
2021-06-16	54.71	54.71	53.71	54.05	305271
2021-06-17	53.77	54.17	52.96	53.05	285432
2021-06-18	52.68	52.68	51.44	51.47	576169
2021-06-21	51.75	52.63	51.75	52.48	265417
2021-06-22	52.40	52.61	51.86	52.35	262999
2021-06-23	52.51	52.51	52.01	52.19	196040
2021-06-24	52.40	52.68	51.76	52.68	213800
2021-06-25	52.65	53.92	52.43	53.87	676418
2021-06-28	53.92	53.92	52.83	52.76	433031
2021-06-29	53.11	53.39	51.70	51.72	311141
2021-06-30	51.61	52.35	51.61	52.25	383874
2021-07-01	52.58	53.20	52.35	52.79	333983
2021-07-02	52.78	52.78	51.89	52.45	308096
2021-07-06	52.39	52.39	51.39	51.89	277383
2021-07-07	51.62	52.20	51.44	52.08	259798
2021-07-08	51.54	52.47	51.43	52.08	375975
2021-07-09	52.54	52.64	51.78	52.17	519944
2021-07-12	51.94	52.92	51.68	52.33	383153
2021-07-13	52.18	52.41	51.61	51.62	320253
2021-07-14	51.98	52.10	51.44	51.67	441489
2021-07-15	51.45	51.49	50.86	51.31	443109
2021-07-16	51.50	52.03	50.68	50.80	420166
2021-07-19	50.36	50.70	49.16	49.82	477562
2021-07-20	49.94	50.99	49.78	50.71	494612
2021-07-21	51.02	51.42	50.73	50.75	253097
2021-07-22	50.61	50.80	50.06	50.46	296074
2021-07-23	50.64	51.25	50.10	51.14	274554
2021-07-26	51.37	51.81	51.21	51.63	432412
2021-07-27	51.61	52.84	50.96	52.42	430485
2021-07-28	52.47	52.74	51.68	52.01	298078
2021-07-29	52.30	52.38	51.83	52.23	572920
2021-07-30	51.96	52.21	51.13	51.43	2187062
2021-08-02	51.87	52.92	51.41	51.43	262696
2021-08-03	51.34	52.27	50.99	52.15	340924
2021-08-04	51.85	52.19	51.28	51.84	478423
2021-08-05	52.06	52.24	51.63	51.97	268089
2021-08-06	53.00	53.50	52.39	53.07	360636
2021-08-09	52.71	53.18	52.08	53.00	255832
2021-08-10	53.07	53.14	52.34	52.85	236864
2021-08-11	52.85	53.56	52.49	53.50	189787
2021-08-12	53.34	53.40	52.74	52.95	141702
2021-08-13	53.19	53.22	52.56	52.75	308065
2021-08-16	52.52	53.06	52.07	52.08	278059
2021-08-17	51.78	52.22	51.63	52.20	316159
2021-08-18	52.09	52.18	51.06	51.12	186159
2021-08-19	50.91	51.15	50.06	50.38	209303
2021-08-20	50.18	50.70	50.05	50.63	285801
2021-08-23	50.83	50.99	50.43	50.69	178930
2021-08-24	50.87	50.87	50.34	50.40	181748
2021-08-25	50.73	51.20	50.20	50.92	208478
2021-08-26	50.98	51.05	50.34	50.38	224316
2021-08-27	50.76	51.43	50.76	51.31	238697
2021-08-30	51.32	51.90	51.31	51.61	179727
2021-08-31	51.54	51.94	51.44	51.81	245624
2021-09-01	51.95	52.38	51.59	52.11	182157
2021-09-02	52.01	52.57	51.86	52.42	262026
2021-09-03	52.42	52.74	52.05	52.51	240165
2021-09-07	52.39	52.39	51.58	51.59	242257
2021-09-08	51.58	52.67	51.33	52.44	233849
2021-09-09	52.29	52.45	51.93	52.13	274099
2021-09-10	52.26	52.33	51.75	51.87	303296
2021-09-13	52.36	53.04	51.25	51.57	413220
2021-09-14	51.88	52.10	50.53	50.69	261373
2021-09-15	51.00	52.93	50.84	52.76	574861
2021-09-16	52.75	52.79	51.66	51.94	335446
2021-09-17	52.05	52.14	51.12	51.19	918901
2021-09-20	50.64	51.28	50.26	50.58	398288
2021-09-21	51.00	51.37	50.32	50.32	213545
2021-09-22	50.71	51.45	50.64	50.83	296765
2021-09-23	51.14	51.73	51.00	51.26	218576
2021-09-24	51.28	52.01	51.11	51.80	244755
2021-09-27	52.59	54.69	52.45	54.24	456022
2021-09-28	54.49	55.05	53.80	53.83	388281
2021-09-29	53.60	54.02	53.03	53.42	490354
2021-09-30	53.52	53.82	52.42	52.52	370092
2021-10-01	52.66	54.25	52.38	54.10	459350
2021-10-04	54.40	56.02	54.20	55.71	474941
2021-10-05	56.09	56.26	55.11	55.72	485277
2021-10-06	55.25	55.96	54.65	55.95	327581
2021-10-07	55.98	56.73	55.77	56.49	275463
2021-10-08	56.80	57.56	56.47	56.79	219035
2021-10-11	56.97	57.63	56.48	56.49	277828
2021-10-12	56.28	57.22	55.88	56.91	270399
2021-10-13	56.72	56.95	56.29	56.88	162624
2021-10-14	57.71	58.03	57.21	57.50	406531
2021-10-15	57.71	58.53	57.40	57.79	386450
2021-10-18	57.67	57.95	57.34	57.55	294030
2021-10-19	57.64	57.75	57.03	57.64	277821
2021-10-20	57.49	58.85	57.26	58.48	292937
2021-10-21	58.18	58.37	57.67	57.79	257213
2021-10-22	57.91	58.33	57.68	58.19	170936
2021-10-25	58.51	59.41	58.20	59.16	314131
2021-10-26	59.12	59.49	58.58	58.59	255390
2021-10-27	58.97	58.97	57.63	57.77	267400
2021-10-28	57.54	58.21	57.54	58.06	225164
2021-10-29	57.95	58.16	57.39	57.43	739024
2021-11-01	57.78	58.87	57.16	58.80	548718
2021-11-02	59.00	59.00	57.15	58.15	304763
2021-11-03	57.86	58.38	57.48	57.70	388722
2021-11-04	57.92	58.13	57.15	57.74	656508
2021-11-05	57.74	59.38	57.49	59.32	588116
2021-11-08	59.81	60.20	59.01	59.46	360945
2021-11-09	59.40	59.56	58.84	59.29	318383
2021-11-10	59.14	59.99	58.63	58.91	480537
2021-11-11	58.86	60.46	58.86	60.31	386418
2021-11-12	60.25	61.12	59.75	60.20	1025029
2021-11-15	60.29	60.89	60.00	60.63	325183
2021-11-16	60.73	60.73	60.10	60.50	371380
2021-11-17	60.18	60.90	60.07	60.26	287248
2021-11-18	60.58	60.77	59.22	59.48	276801
2021-11-19	59.02	59.39	58.60	58.95	458263
2021-11-22	58.92	60.67	58.92	59.88	319984
2021-11-23	60.07	61.51	60.05	61.36	314311
2021-11-24	61.39	62.00	61.26	61.87	253326
2021-11-26	60.65	60.85	59.46	60.18	277284
2021-11-29	60.31	60.74	59.74	59.75	786800
2021-11-30	59.20	59.28	57.70	57.81	1040248
2021-12-01	58.73	60.50	58.03	58.06	564259
2021-12-02	58.38	60.62	58.38	60.22	591143
2021-12-03	60.69	60.83	59.86	60.54	391943
2021-12-06	61.35	62.45	61.23	61.65	350930
2021-12-07	62.00	62.93	61.51	61.83	454858
2021-12-08	62.02	62.66	61.99	62.54	322479
2021-12-09	62.25	62.97	61.51	62.06	448332
2021-12-10	62.70	62.70	61.62	62.05	476135
2021-12-13	61.69	62.24	61.35	61.68	567617
2021-12-14	61.64	62.94	61.36	62.64	633059
2021-12-15	62.86	63.33	61.68	63.14	415386
2021-12-16	63.05	63.44	62.01	62.28	330836
2021-12-17	62.30	63.20	61.55	62.08	1990715
2021-12-20	61.75	62.45	60.63	62.38	351614
2021-12-21	62.74	63.39	62.33	62.72	299857
2021-12-22	63.03	63.29	62.41	63.06	232936
2021-12-23	63.03	63.58	62.96	63.11	252507
2021-12-27	63.44	63.89	62.52	63.88	248604
2021-12-28	63.87	64.72	63.87	64.14	244613
2021-12-29	64.30	64.65	63.59	64.04	240410
2021-12-30	64.23	64.42	63.49	63.77	237483
2021-12-31	63.89	64.27	63.53	63.94	167193
2022-01-03	63.84	64.16	63.15	63.96	347904
2022-01-04	64.20	65.95	64.20	64.97	385332
2022-01-05	65.28	65.95	64.58	64.63	469903
2022-01-06	65.23	65.23	63.79	64.12	372123
2022-01-07	64.13	65.12	63.37	64.82	571712
2022-01-10	64.82	64.95	62.47	62.76	587433
2022-01-11	63.10	63.47	62.10	63.46	499644
2022-01-12	63.66	63.90	62.78	63.28	340538
2022-01-13	62.79	63.58	62.37	62.58	297516
2022-01-14	62.58	64.09	62.10	63.97	411794
2022-01-18	64.00	64.03	62.41	63.11	273481
2022-01-19	63.43	63.43	61.18	61.26	492842
2022-01-20	61.06	61.72	60.29	60.36	399091
2022-01-21	60.21	60.40	58.67	59.13	487379
2022-01-24	59.13	60.43	58.50	60.18	657215
2022-01-25	59.67	60.09	58.83	59.56	722904
2022-01-26	59.81	60.73	58.77	59.40	580115
2022-01-27	60.08	60.60	59.29	59.76	469371
2022-01-28	59.92	60.34	58.91	60.10	531871
2022-01-31	59.78	60.92	59.35	60.73	1834305
2022-02-01	60.38	62.33	60.38	62.11	544813
2022-02-02	62.11	62.49	61.46	62.30	536203
2022-02-03	61.62	61.90	60.77	61.46	626067
2022-02-04	61.63	62.82	59.05	59.21	952742
2022-02-07	59.37	60.09	58.74	59.52	573926
2022-02-08	60.06	60.08	58.28	59.84	579808
2022-02-09	59.59	60.85	59.59	60.30	396739
2022-02-10	59.92	60.94	59.55	60.23	513014
2022-02-11	60.57	61.68	60.50	61.44	604578
2022-02-14	61.33	61.33	59.98	60.94	828015
2022-02-15	60.94	61.67	60.85	61.17	376606
2022-02-16	61.40	62.05	60.81	61.09	388231
2022-02-17	61.09	61.52	60.56	60.99	405621
2022-02-18	60.82	61.01	59.17	59.68	614581
2022-02-22	60.40	60.63	58.90	59.19	399859
2022-02-23	59.72	60.27	59.14	59.24	424227
2022-02-24	59.48	59.79	58.12	59.52	534398
2022-02-25	60.01	61.59	59.92	61.43	385352
2022-02-28	60.67	62.38	60.67	62.24	613352
2022-03-01	62.58	63.45	62.28	62.89	827160
2022-03-02	63.26	64.92	63.07	64.33	440500
2022-03-03	63.98	65.09	63.79	64.33	530354
2022-03-04	64.32	65.77	64.11	65.39	685096
2022-03-07	65.47	67.24	65.00	66.73	741781
2022-03-08	67.58	67.58	64.93	65.57	591726
2022-03-09	66.07	66.69	65.64	66.10	547135
2022-03-10	66.22	67.71	66.11	67.55	426183
2022-03-11	67.64	68.20	66.65	66.89	397904
2022-03-14	66.86	67.51	63.93	64.76	657811
2022-03-15	64.21	66.32	64.13	66.31	556703
2022-03-16	66.12	67.30	65.82	67.20	750858
2022-03-17	67.30	67.72	66.40	66.68	443098
2022-03-18	66.31	66.58	65.68	66.21	1360857
2022-03-21	66.67	67.49	66.22	66.36	609113
2022-03-22	66.29	66.29	64.41	65.32	732500
2022-03-23	65.29	66.24	64.80	65.25	305987
2022-03-24	65.41	66.25	64.80	65.52	350470
2022-03-25	65.62	68.68	65.62	68.59	585921
2022-03-28	68.25	69.98	67.96	69.28	1307105
2022-03-29	68.86	69.25	68.12	68.69	467508
2022-03-30	68.82	69.28	68.25	69.23	465153
2022-03-31	68.79	70.01	68.68	68.70	471060
2022-04-01	69.01	71.10	68.85	70.96	848291
2022-04-04	71.02	71.20	68.57	68.97	560426
2022-04-05	69.73	70.18	69.07	69.34	486853
2022-04-06	69.82	70.56	69.27	70.08	546802
2022-04-07	70.38	70.68	69.42	70.28	440735
2022-04-08	70.34	70.59	69.59	70.28	671889
2022-04-11	70.47	70.63	68.74	70.11	538873
2022-04-12	70.54	71.46	69.34	69.47	549941
2022-04-13	70.00	70.65	68.48	69.79	416841
2022-04-14	70.07	71.60	69.83	71.53	653410
2022-04-18	71.91	73.24	71.75	73.21	578400
2022-04-19	73.03	74.32	73.00	73.43	487769
2022-04-20	74.00	74.00	73.10	73.45	559362
2022-04-21	73.34	74.19	72.32	72.66	619253
2022-04-22	72.75	73.11	71.70	72.09	431125
2022-04-25	71.62	71.63	69.34	71.49	684150
2022-04-26	71.61	71.72	70.31	70.34	524948
2022-04-27	70.72	71.32	69.34	70.32	587644
2022-04-28	70.75	71.59	69.34	71.28	594240
2022-04-29	71.49	71.76	69.99	70.13	2428284
2022-05-02	70.44	71.13	68.34	69.66	753489
2022-05-03	69.93	71.93	69.93	71.36	568924
2022-05-04	72.00	73.48	71.19	73.24	547711
2022-05-05	73.18	73.26	70.67	71.31	474877
2022-05-06	70.29	71.39	68.60	69.98	607825
2022-05-09	69.30	69.66	66.94	67.26	636060
2022-05-10	67.63	68.81	65.97	66.44	603866
2022-05-11	67.34	68.94	66.53	67.58	653638
2022-05-12	67.34	67.63	65.95	67.58	458546
2022-05-13	67.74	67.97	66.58	67.23	430247
2022-05-16	67.20	68.40	67.08	67.79	506353
2022-05-17	68.04	69.11	66.59	69.02	500011
2022-05-18	69.74	69.83	67.76	68.42	535656
2022-05-19	67.51	69.10	67.10	68.93	557365
2022-05-20	69.06	69.11	67.50	68.95	493490
2022-05-23	69.65	70.85	69.07	70.55	529003
2022-05-24	70.52	71.54	69.62	71.31	478075
2022-05-25	71.60	71.98	70.99	71.95	743180
2022-05-26	72.67	73.04	72.03	72.56	319765
2022-05-27	72.08	74.27	72.03	74.27	462644
2022-05-31	74.89	75.12	73.09	73.53	760373
2022-06-01	73.98	74.08	72.71	73.16	507182
2022-06-02	73.19	73.68	72.69	73.53	532302
2022-06-03	73.43	73.76	73.08	73.62	330223
2022-06-06	74.03	74.73	73.59	74.11	442878
2022-06-07	73.88	75.49	73.63	75.44	405438
2022-06-08	75.46	75.97	74.70	74.85	405941
2022-06-09	74.66	74.99	73.09	73.19	329861
2022-06-10	72.44	73.52	72.20	72.65	335810
2022-06-13	71.33	71.58	68.62	69.42	634872
2022-06-14	69.41	69.56	67.14	67.85	676815
2022-06-15	68.11	69.75	67.75	68.64	562431
2022-06-16	68.09	68.27	66.96	67.29	590438
2022-06-17	67.62	68.23	65.05	65.44	948270
2022-06-21	65.63	67.40	65.61	67.13	434454
2022-06-22	65.79	66.61	65.46	66.01	574595
2022-06-23	66.59	66.95	64.72	65.17	659093
2022-06-24	65.86	66.77	65.12	65.98	996633
2022-06-27	66.56	67.60	66.08	67.43	622631
2022-06-28	68.11	68.23	67.30	67.13	587029
2022-06-29	67.33	67.33	65.49	66.35	437160
2022-06-30	65.68	66.80	65.47	66.05	500059
2022-07-01	66.51	67.75	65.73	67.66	474859
2022-07-05	66.56	66.98	62.76	64.44	843929
2022-07-06	64.42	64.90	63.02	64.64	662517
2022-07-07	65.05	65.61	64.83	64.96	621068
2022-07-08	65.38	65.62	64.17	64.39	513083
2022-07-11	64.68	65.64	64.65	65.01	310564
2022-07-12	64.40	65.71	64.24	65.33	570576
2022-07-13	64.68	66.03	64.68	65.24	386636
2022-07-14	64.09	64.47	62.82	63.75	451767
2022-07-15	64.68	64.68	63.31	64.26	513224
2022-07-18	64.50	65.96	64.28	64.46	512924
2022-07-19	65.13	66.72	65.04	66.65	474794
2022-07-20	66.59	67.09	65.59	66.69	433836
2022-07-21	66.15	66.24	65.31	66.17	385834
2022-07-22	66.61	66.75	65.37	65.90	426612
2022-07-25	66.68	68.55	66.60	68.23	588072
2022-07-26	68.68	70.54	68.42	70.12	834334
2022-07-27	70.46	71.45	69.62	71.19	638966
2022-07-28	71.40	72.10	70.55	71.88	453468
2022-07-29	72.20	73.02	72.02	72.34	748050
2022-08-01	71.93	72.40	70.92	72.34	450895
2022-08-02	72.67	73.00	70.43	70.59	743707
2022-08-03	70.48	71.32	69.44	70.94	443483
2022-08-04	70.74	70.98	69.69	69.69	493711
2022-08-05	69.15	71.92	69.01	71.23	612529
2022-08-08	71.23	71.59	69.88	70.06	469387
2022-08-09	70.19	70.72	69.88	70.39	522309
2022-08-10	70.47	71.24	69.96	70.51	736634
2022-08-11	71.13	72.30	70.81	71.02	794901
2022-08-12	71.00	72.13	70.81	72.11	795610
2022-08-15	71.49	72.54	70.89	72.47	444153
2022-08-16	72.69	72.94	71.51	72.27	574092
2022-08-17	72.29	72.51	71.33	71.92	319543
2022-08-18	72.34	73.65	72.34	72.77	642049
2022-08-19	72.75	73.54	71.98	73.06	557132
2022-08-22	73.24	73.53	71.68	72.10	359102
2022-08-23	72.48	72.74	71.75	72.31	447180
2022-08-24	72.37	73.13	72.07	73.06	381866
2022-08-25	73.33	74.24	73.30	74.21	427240
2022-08-26	74.06	74.62	73.03	73.19	289039
2022-08-29	73.14	73.90	72.00	73.36	275678
2022-08-30	72.88	72.99	71.01	71.14	354839
2022-08-31	70.50	71.70	70.03	71.27	395405
2022-09-01	71.10	71.33	70.17	70.31	328556
2022-09-02	70.90	71.53	70.18	70.50	279059
2022-09-06	70.53	70.83	69.90	70.10	301899
2022-09-07	69.70	71.30	69.62	70.95	471600
2022-09-08	70.72	71.02	69.51	70.31	332527
2022-09-09	70.97	71.38	70.47	71.21	276730
2022-09-12	71.31	71.79	70.78	71.32	513706
2022-09-13	70.65	71.27	68.82	69.28	461008
2022-09-14	69.76	71.57	69.54	71.13	474699
2022-09-15	70.98	72.24	70.65	70.84	681029
2022-09-16	70.60	70.60	68.18	68.88	1247032
2022-09-19	68.36	70.81	68.23	70.63	519101
2022-09-20	70.30	70.31	68.87	69.56	501867
2022-09-21	70.26	70.65	68.05	68.12	541175
2022-09-22	68.33	68.47	67.20	67.52	546652
2022-09-23	66.34	66.52	64.32	64.55	716324
2022-09-26	64.06	64.49	62.59	62.99	664403
2022-09-27	63.58	63.61	61.22	61.72	730864
2022-09-28	62.62	64.07	61.90	63.22	675223
2022-09-29	62.65	62.66	60.83	62.40	607157
2022-09-30	62.40	62.72	61.48	61.55	442921
2022-10-03	62.66	63.93	62.65	63.78	686882
2022-10-04	64.40	65.83	64.30	65.82	492049
2022-10-05	65.29	65.82	64.33	65.17	553435
2022-10-06	64.86	65.63	63.53	63.75	573314
2022-10-07	63.70	63.90	62.11	62.59	433432
2022-10-10	63.07	63.68	62.27	62.38	303898
2022-10-11	61.96	63.46	61.87	62.95	676596
2022-10-12	62.55	62.79	61.20	61.78	537751
2022-10-13	61.00	64.36	60.71	64.16	436586
2022-10-14	64.30	64.88	62.92	63.09	542316
2022-10-17	63.44	64.38	63.44	63.64	416972
2022-10-18	64.45	65.05	63.83	64.93	540371
2022-10-19	64.51	65.67	64.50	65.25	474109
2022-10-20	65.62	65.68	64.20	64.43	460640
2022-10-21	64.57	65.22	63.59	65.01	306028
2022-10-24	65.18	65.76	64.84	64.98	436128
2022-10-25	64.70	66.18	64.31	65.92	488929
2022-10-26	66.30	66.42	65.64	65.68	354852
2022-10-27	66.39	67.06	65.74	66.05	431538
2022-10-28	66.31	67.40	65.86	67.14	329106
2022-10-31	67.11	67.91	67.00	67.49	697292
2022-11-01	67.98	68.22	67.26	67.37	364255
2022-11-02	67.29	68.12	66.14	66.32	319731
2022-11-03	65.44	65.60	64.49	64.83	465740
2022-11-04	64.74	64.77	61.84	63.35	718436
2022-11-07	63.36	64.47	62.84	64.19	680493
2022-11-08	64.33	65.14	63.70	64.84	560696
2022-11-09	64.32	64.63	63.00	63.02	358627
2022-11-10	64.55	65.29	63.63	65.28	499560
2022-11-11	65.28	65.81	64.45	65.28	399568
2022-11-14	65.30	65.45	64.09	64.09	452302
2022-11-15	64.57	64.80	63.38	63.93	508217
2022-11-16	63.65	64.51	63.39	63.40	393849
2022-11-17	62.75	63.08	62.10	62.89	296026
2022-11-18	63.24	63.89	62.50	63.84	377026
2022-11-21	63.58	64.45	63.23	64.15	317927
2022-11-22	64.57	65.70	64.51	65.54	461591
2022-11-23	65.08	65.44	64.78	65.15	305389
2022-11-25	65.56	65.94	65.25	65.80	129192
2022-11-28	64.78	65.22	64.23	64.48	376131
2022-11-29	64.35	65.10	64.09	64.86	286198
2022-11-30	65.05	66.28	64.20	66.23	505156
2022-12-01	66.81	66.84	65.01	65.18	330593
2022-12-02	64.44	64.84	63.83	64.19	467232
2022-12-05	64.34	64.43	62.59	62.97	518795
2022-12-06	63.03	63.48	61.89	62.45	614177
2022-12-07	62.54	62.96	62.09	62.68	626465
2022-12-08	63.02	63.32	62.36	62.79	442539
2022-12-09	62.77	63.48	62.54	63.07	468583
2022-12-12	63.80	64.78	63.10	64.65	357931
2022-12-13	65.76	66.61	64.89	64.93	552538
2022-12-14	65.11	65.75	64.43	64.70	349561
2022-12-15	64.25	64.58	63.85	63.93	312566
2022-12-16	63.18	63.39	62.41	62.80	1141539
2022-12-19	62.91	63.25	62.10	62.57	355833
2022-12-20	62.42	63.52	62.34	63.25	339865
2022-12-21	63.85	64.70	63.80	64.67	430709
2022-12-22	64.37	64.39	62.63	63.81	365598
2022-12-23	64.00	65.18	63.85	65.17	279532
2022-12-27	65.52	65.63	65.01	65.20	309313
2022-12-28	65.16	65.54	64.01	63.57	336159
2022-12-29	63.47	64.22	63.16	64.05	416978
2022-12-30	63.94	64.18	62.92	63.30	453864
2023-01-03	62.92	63.76	59.50	60.48	936464
2023-01-04	60.52	61.89	60.14	61.46	626114
2023-01-05	61.03	61.24	59.93	60.26	692896
2023-01-06	60.74	61.48	60.18	60.50	748349
2023-01-09	61.00	61.77	60.48	60.53	505137
2023-01-10	60.61	60.89	59.33	60.87	634423
2023-01-11	61.17	61.65	60.32	61.10	444903
2023-01-12	61.39	61.90	61.08	61.69	374161
2023-01-13	61.39	61.89	60.93	61.80	310637
2023-01-17	61.30	62.03	60.29	60.40	642561
2023-01-18	60.46	60.97	58.39	58.40	552045
2023-01-19	58.32	58.96	58.22	58.79	645819
2023-01-20	58.88	59.04	57.60	58.88	510660
2023-01-23	59.24	59.66	58.89	59.35	474609
2023-01-24	59.40	59.58	58.40	59.19	503611
2023-01-25	58.72	58.79	57.53	57.77	602773
2023-01-26	57.82	57.99	56.47	57.41	663050
2023-01-27	57.41	57.73	56.92	57.12	550462
2023-01-30	56.90	57.63	56.66	56.77	567558
2023-01-31	56.91	58.06	56.53	58.06	1919677
2023-02-01	57.62	57.85	56.60	57.18	700082
2023-02-02	57.62	58.62	57.31	57.98	669561
2023-02-03	57.94	60.81	57.58	59.68	1254622
2023-02-06	58.71	59.36	57.41	58.48	663624
2023-02-07	58.72	58.87	57.56	58.86	576657
2023-02-08	58.76	59.21	57.72	58.21	493523
2023-02-09	58.45	58.72	57.49	57.53	514886
2023-02-10	57.95	58.74	57.89	58.58	362262
2023-02-13	58.34	58.90	58.22	58.79	321172
2023-02-14	58.77	59.24	58.16	58.49	400051
2023-02-15	58.18	58.87	57.58	58.78	351208
2023-02-16	58.44	59.28	58.06	58.31	568711
2023-02-17	58.06	58.43	57.42	58.21	612239
2023-02-21	57.76	57.89	56.21	56.31	680151
2023-02-22	56.25	58.02	56.24	57.33	568459
2023-02-23	57.71	57.96	57.22	57.67	413461
2023-02-24	57.51	58.46	57.28	58.00	565293
2023-02-27	58.36	58.91	57.73	57.78	580299
2023-02-28	57.75	58.47	57.27	57.28	815601
2023-03-01	57.00	57.63	56.91	57.41	512617
2023-03-02	57.38	58.12	57.08	58.09	324635
2023-03-03	58.04	59.08	57.81	58.79	440800
2023-03-06	58.51	58.74	57.87	58.14	615550
2023-03-07	58.26	58.50	57.76	58.05	453388
2023-03-08	57.93	58.55	57.60	57.97	345875
2023-03-09	58.10	58.45	56.88	56.93	364766
2023-03-10	56.29	56.33	55.06	55.34	493679
2023-03-13	54.70	56.34	54.09	55.39	644827
2023-03-14	56.08	56.37	54.95	55.68	644672
2023-03-15	54.98	55.47	54.06	54.91	606788
2023-03-16	54.32	55.89	53.94	55.80	544907
2023-03-17	55.75	55.85	54.37	54.89	1696137
2023-03-20	55.17	56.57	55.14	55.97	423264
2023-03-21	56.28	56.68	55.92	56.49	395097
2023-03-22	56.47	56.50	54.64	54.64	393034
2023-03-23	54.89	55.88	54.31	54.68	465920
2023-03-24	54.40	55.73	54.20	55.69	286660
2023-03-27	56.22	56.82	55.67	56.26	386943
2023-03-28	56.07	57.01	56.07	56.72	233096
2023-03-29	57.06	57.28	56.94	56.67	329230
2023-03-30	57.13	57.41	56.62	56.97	232010
2023-03-31	57.18	57.79	56.98	57.74	293741
2023-04-03	57.86	58.25	57.25	57.39	559692
2023-04-04	57.20	57.20	56.30	56.86	452510
2023-04-05	57.06	58.02	57.02	57.81	316030
2023-04-06	58.13	58.13	57.30	57.48	408247
2023-04-10	57.58	58.02	57.25	57.53	319729
2023-04-11	57.76	57.89	57.41	57.49	359398
2023-04-12	57.56	57.80	56.86	57.13	332932
2023-04-13	57.06	57.10	56.33	56.57	390426
2023-04-14	56.43	56.84	55.83	56.11	398354
2023-04-17	56.30	56.59	55.66	56.08	365816
2023-04-18	55.90	55.90	55.17	55.63	309024
2023-04-19	55.58	55.81	55.28	55.74	306283
2023-04-20	55.41	55.42	54.78	54.87	397427
2023-04-21	55.18	55.26	54.80	55.03	265324
2023-04-24	55.00	55.45	54.79	55.31	328796
2023-04-25	55.06	55.37	54.40	54.99	659253
2023-04-26	54.60	55.03	54.24	54.70	700976
2023-04-27	54.66	55.55	54.55	55.44	450703
2023-04-28	55.20	56.68	55.20	55.90	1286667
2023-05-01	55.78	56.12	55.10	55.21	434661
2023-05-02	55.08	55.08	51.85	51.96	600553
2023-05-03	52.00	53.59	52.00	52.55	790074
2023-05-04	53.00	53.67	51.67	52.69	690213
2023-05-05	53.34	54.58	53.33	54.12	525003
2023-05-08	54.36	54.36	53.30	53.64	377876
2023-05-09	53.38	54.23	53.36	53.96	615853
2023-05-10	54.47	54.75	52.98	53.33	490788
2023-05-11	53.07	53.08	51.65	51.72	499217
2023-05-12	51.90	51.96	51.20	51.67	609821
2023-05-15	51.81	51.94	51.40	51.73	430366
2023-05-16	51.58	51.90	50.40	50.42	536374
2023-05-17	50.67	51.54	50.54	51.24	513654
2023-05-18	50.88	51.40	50.52	51.26	500858
2023-05-19	51.69	52.20	51.34	51.81	469384
2023-05-22	51.67	51.85	50.99	51.70	749976
2023-05-23	51.89	52.49	51.72	52.00	512163
2023-05-24	51.81	52.00	51.25	51.54	436125
2023-05-25	51.31	51.39	50.25	50.80	339407
2023-05-26	50.89	51.38	50.52	51.20	453316
2023-05-30	51.01	51.44	50.57	51.40	551659
2023-05-31	51.14	51.88	50.60	50.91	549424
2023-06-01	51.13	51.30	50.32	51.01	350015
2023-06-02	51.32	52.60	51.25	52.37	409948
2023-06-05	52.35	52.54	51.76	52.37	305224
2023-06-06	51.89	52.21	51.56	52.06	280294
2023-06-07	52.24	53.53	51.97	53.44	281274
2023-06-08	53.29	53.29	52.23	52.97	469432
2023-06-09	52.97	53.09	52.43	52.56	449852
2023-06-12	52.32	53.51	50.95	51.68	774095
2023-06-13	51.55	52.87	51.55	51.72	450152
2023-06-14	51.71	52.06	50.80	51.02	491258
2023-06-15	51.17	51.76	50.70	51.53	499064
2023-06-16	51.87	52.11	51.40	51.92	971902
2023-06-20	51.75	52.00	50.89	51.00	586826
2023-06-21	50.97	51.75	50.51	51.40	451183
2023-06-22	51.30	51.56	50.16	50.78	530757
2023-06-23	50.70	50.91	49.27	49.61	888469
2023-06-26	49.75	50.60	49.65	50.21	437607
2023-06-27	50.36	50.98	50.03	50.64	357545
2023-06-28	50.61	51.02	50.15	50.22	876868
2023-06-29	50.07	51.56	49.96	51.23	492639
2023-06-30	51.39	51.79	50.98	51.36	414262
2023-07-03	51.20	51.98	51.20	51.47	216582
2023-07-05	51.38	52.10	51.26	51.42	501156
2023-07-06	51.00	51.06	50.27	50.39	570465
2023-07-07	50.03	50.68	48.89	50.18	1429842
2023-07-10	50.31	51.04	49.69	49.90	659192
2023-07-11	50.15	51.03	50.05	51.00	580894
2023-07-12	51.67	52.12	51.16	51.72	692231
2023-07-13	51.72	52.06	51.40	51.96	567399
2023-07-14	51.97	51.97	50.50	50.61	617954
2023-07-17	50.53	50.71	49.86	50.34	611881
2023-07-18	50.34	52.04	50.34	51.43	722320
2023-07-19	51.96	52.80	51.62	51.87	559989
2023-07-20	52.22	52.26	51.29	52.12	529643
2023-07-21	52.25	52.53	51.59	51.93	482301
2023-07-24	51.90	52.24	51.53	51.87	500179
2023-07-25	51.74	52.54	51.41	52.30	527191
2023-07-26	52.02	52.67	52.01	52.45	583483
2023-07-27	52.43	52.43	51.43	51.57	459392
2023-07-28	52.02	52.38	51.52	52.35	676187
2023-07-31	52.73	53.47	52.44	53.11	5582719
2023-08-01	53.05	53.39	52.05	52.31	899665
2023-08-02	52.28	52.72	51.67	52.44	545639
2023-08-03	52.80	54.15	51.82	53.41	646688
2023-08-04	53.65	54.51	53.27	54.08	798687
2023-08-07	54.16	54.65	53.61	54.33	635780
2023-08-08	54.08	54.10	53.34	53.89	410181
2023-08-09	54.12	55.83	54.12	55.67	732095
2023-08-10	55.61	55.99	54.99	55.29	547658
2023-08-11	55.20	55.59	55.11	55.20	376869
2023-08-14	55.03	55.12	54.05	54.29	315249
2023-08-15	53.91	53.91	53.14	53.39	420496
2023-08-16	53.52	54.01	53.42	53.48	263965
2023-08-17	53.60	53.88	53.45	53.53	287692
2023-08-18	53.37	53.71	53.18	53.60	486512
2023-08-21	53.50	53.64	52.96	53.60	559311
2023-08-22	53.69	53.88	52.62	52.73	338234
2023-08-23	52.94	53.41	52.56	53.39	358494
2023-08-24	53.17	53.64	52.78	52.90	517814
2023-08-25	53.20	53.26	52.53	52.87	349935
2023-08-28	53.11	53.69	52.81	53.04	337603
2023-08-29	53.21	53.21	52.63	53.09	365512
2023-08-30	53.05	53.44	52.91	53.18	367506
2023-08-31	53.42	53.86	53.11	53.74	813882
2023-09-01	54.11	54.41	53.50	53.75	310095
2023-09-05	53.56	53.84	51.87	51.99	426422
2023-09-06	51.88	52.01	51.35	51.42	437433
2023-09-07	51.73	52.47	51.24	51.44	987637
2023-09-08	51.77	51.91	51.37	51.86	263629
2023-09-11	51.93	51.96	51.51	51.58	391193
2023-09-12	51.57	52.39	51.36	52.17	304777
2023-09-13	52.30	52.90	51.73	52.86	389120
2023-09-14	53.49	54.57	53.49	54.38	801251
2023-09-15	54.27	54.40	53.88	54.21	1432036
2023-09-18	54.33	54.75	53.69	54.75	630174
2023-09-19	54.98	55.03	53.64	53.66	527876
2023-09-20	53.79	54.15	53.27	53.28	370039
2023-09-21	53.34	53.52	52.63	52.65	267731
2023-09-22	52.69	52.86	52.03	52.16	458626
2023-09-25	51.95	52.71	51.87	52.61	344297
2023-09-26	52.30	52.85	52.18	52.20	412272
2023-09-27	52.50	52.83	52.35	52.20	571362
2023-09-28	52.41	52.92	52.11	52.14	403017
2023-09-29	52.50	52.63	51.89	51.91	555216
2023-10-02	51.93	52.02	50.11	50.48	571077
2023-10-03	50.03	50.98	49.48	50.84	688152
2023-10-04	50.85	51.37	49.99	50.56	455993
2023-10-05	50.05	51.31	49.98	51.11	460570
2023-10-06	50.89	52.12	50.59	51.92	578043
2023-10-09	52.24	53.87	52.24	53.74	371040
2023-10-10	53.83	54.21	53.63	54.12	515961
2023-10-11	54.00	54.40	53.67	54.27	418037
2023-10-12	54.45	54.61	53.70	54.18	300170
2023-10-13	54.66	54.66	53.81	53.91	415565
2023-10-16	54.37	54.69	54.16	54.36	321760
2023-10-17	54.04	55.57	54.04	55.47	618723
2023-10-18	55.38	55.44	54.40	54.41	420385
2023-10-19	54.45	54.82	53.73	53.97	408702
2023-10-20	54.13	54.20	53.27	53.29	286258
2023-10-23	52.72	53.18	52.31	52.32	327180
2023-10-24	52.65	53.08	52.50	52.79	385668
2023-10-25	52.51	52.91	52.32	52.41	301677
2023-10-26	52.28	52.73	51.85	52.11	460250
2023-10-27	51.90	51.98	51.00	51.32	335180
2023-10-30	51.41	51.87	50.06	50.56	375835
2023-10-31	50.53	50.99	50.45	50.95	885342
2023-11-01	50.95	51.80	50.64	51.68	370093
2023-11-02	50.13	53.33	48.60	53.08	614508
2023-11-03	53.67	54.45	53.53	54.17	428912
2023-11-06	54.02	54.09	52.64	52.82	423593
2023-11-07	52.29	52.29	51.78	51.94	292386
2023-11-08	51.71	51.71	50.66	50.80	248144
2023-11-09	50.97	51.23	50.04	50.26	284231
2023-11-10	50.61	50.62	49.84	50.61	340609
2023-11-13	50.61	50.84	50.14	50.76	260673
2023-11-14	51.66	52.36	51.57	52.15	235926
2023-11-15	51.89	52.76	51.87	52.08	322926
2023-11-16	52.09	52.27	51.22	51.47	297865
2023-11-17	51.90	51.90	51.03	51.17	345830
2023-11-20	50.94	51.10	50.41	50.70	220771
2023-11-21	50.52	50.58	49.98	50.33	309274
2023-11-22	50.34	51.14	49.90	51.11	243976
2023-11-24	51.21	51.50	51.09	51.24	96481
2023-11-27	51.04	51.19	50.38	50.93	363932
2023-11-28	51.42	51.42	50.46	50.76	312311
2023-11-29	50.88	51.01	50.28	50.42	340700
2023-11-30	50.55	50.95	50.30	50.79	526355
2023-12-01	50.73	51.77	50.68	51.51	316409
2023-12-04	51.04	51.70	51.04	51.45	307413
2023-12-05	51.09	51.18	49.88	50.18	409147
2023-12-06	50.38	50.73	49.92	50.14	410956
2023-12-07	50.25	51.08	50.18	50.64	372145
2023-12-08	50.70	51.12	50.35	50.72	350336
2023-12-11	50.35	51.16	50.21	50.84	416289
2023-12-12	50.40	50.41	49.74	49.78	408599
2023-12-13	49.69	51.47	49.69	51.21	781395
2023-12-14	51.35	52.44	51.07	51.28	511302
2023-12-15	51.34	51.40	50.26	50.60	1226632
2023-12-18	51.06	51.16	50.73	50.89	361063
2023-12-19	50.91	51.54	50.73	51.10	512204
2023-12-20	51.09	51.26	49.83	49.91	712412
2023-12-21	49.98	50.51	49.90	50.43	387706
2023-12-22	50.73	51.17	50.70	50.78	293976
2023-12-26	50.79	51.19	50.60	50.70	354544
2023-12-27	50.83	50.88	50.08	49.74	468923
2023-12-28	49.66	50.19	49.66	50.12	376739
2023-12-29	49.92	50.27	49.61	50.17	499474
2024-01-02	50.22	51.18	50.01	50.81	375627
2024-01-03	50.77	51.16	50.31	50.60	485857
2024-01-04	50.89	51.11	50.54	50.63	448358
2024-01-05	50.24	50.86	49.85	50.58	758316
2024-01-08	50.17	50.99	49.93	50.93	460401
2024-01-09	50.66	51.02	50.14	50.85	478295
2024-01-10	50.70	51.01	50.44	50.59	461179
2024-01-11	50.45	50.45	49.68	49.88	407131
2024-01-12	50.54	51.05	50.06	50.38	497289
2024-01-16	49.97	50.25	48.97	49.15	416739
2024-01-17	48.78	49.16	48.23	48.62	495340
2024-01-18	48.50	48.61	47.21	47.72	571078
2024-01-19	47.95	47.95	47.39	47.80	372615
2024-01-22	47.80	48.22	47.45	47.60	504869
2024-01-23	47.60	47.88	47.32	47.50	464198
2024-01-24	47.87	47.89	46.58	46.92	537225
2024-01-25	47.33	47.59	46.96	47.40	413837
2024-01-26	47.59	47.89	47.29	47.62	459421
2024-01-29	47.65	47.77	47.02	47.73	497131
2024-01-30	47.51	48.19	47.36	47.85	554718
2024-01-31	48.00	48.00	47.08	47.16	855858
2024-02-01	47.25	47.66	47.00	47.50	516868
2024-02-02	47.10	47.34	46.45	46.80	534731
2024-02-05	46.53	46.53	45.63	45.68	478142
2024-02-06	45.65	46.41	45.53	46.12	547354
2024-02-07	46.34	46.56	45.68	45.81	711410
2024-02-08	46.12	48.87	45.32	48.78	1212778
2024-02-09	48.40	48.89	47.66	47.68	781541
2024-02-12	47.81	48.92	47.73	48.53	627647
2024-02-13	47.97	48.29	46.57	47.03	751749
2024-02-14	47.20	47.44	46.36	46.76	549361
2024-02-15	46.91	47.97	46.91	47.85	482699
2024-02-16	47.57	48.23	47.17	48.00	960938
2024-02-20	48.00	48.92	47.91	48.50	1082261
2024-02-21	48.70	50.07	48.57	49.61	1623207
2024-02-22	49.08	49.63	48.56	49.21	2792157
2024-02-23	48.99	49.13	48.70	48.97	445065
2024-02-26	48.75	48.76	48.06	48.52	448114
2024-02-27	48.84	49.02	48.19	49.00	492733
2024-02-28	48.99	49.05	48.41	48.70	513017
2024-02-29	48.94	49.11	48.43	48.74	530281
2024-03-01	48.70	48.98	48.32	48.76	517364
2024-03-04	48.93	50.10	48.68	50.08	631993
2024-03-05	50.16	50.91	50.00	50.08	484092
2024-03-06	50.45	50.97	49.90	50.75	486530
2024-03-07	50.99	51.23	50.78	51.03	443558
2024-03-08	51.25	51.25	50.22	50.82	340177
2024-03-11	51.94	52.32	51.50	51.89	589732
2024-03-12	51.76	52.06	51.19	51.57	340716
2024-03-13	51.67	52.53	51.64	51.69	617900
2024-03-14	51.59	51.68	50.44	50.93	609159
2024-03-15	50.72	51.41	50.72	51.33	1289920
2024-03-18	51.28	51.69	51.14	51.34	478823
2024-03-19	51.46	52.07	51.36	52.05	423883
2024-03-20	51.70	52.32	51.70	52.09	372732
2024-03-21	52.20	52.70	51.88	52.54	483747
2024-03-22	52.84	52.84	51.77	51.90	477210
2024-03-25	52.18	52.50	52.04	52.36	289731
2024-03-26	52.43	52.55	52.17	51.69	521168
2024-03-27	51.80	53.10	51.80	52.98	783001
2024-03-28	53.12	53.75	53.12	53.72	583145
2024-04-01	53.95	53.95	52.78	53.35	392821
2024-04-02	53.49	53.84	52.71	53.09	374952
2024-04-03	53.09	53.33	52.71	53.19	403504
2024-04-04	53.58	53.88	52.83	52.93	355229
2024-04-05	52.65	52.87	52.04	52.71	447896
2024-04-08	52.80	53.55	52.80	53.40	351429
2024-04-09	53.58	53.92	53.29	53.72	428893
2024-04-10	53.00	53.63	52.62	53.41	415893
2024-04-11	53.87	53.88	53.13	53.75	391124
2024-04-12	54.00	54.29	53.00	53.20	551925
2024-04-15	53.46	53.86	52.74	52.83	388614
2024-04-16	52.54	52.54	51.46	51.73	550628
2024-04-17	51.95	52.38	51.68	52.04	484585
2024-04-18	52.30	52.54	51.88	52.01	463820
2024-04-19	51.90	53.47	51.81	53.43	519983
2024-04-22	53.21	53.91	52.82	53.57	382224
2024-04-23	53.41	54.01	53.12	53.75	537901
2024-04-24	53.53	55.33	53.10	55.27	903358
2024-04-25	55.08	55.11	54.47	54.90	539256
2024-04-26	54.89	54.89	53.67	53.83	613408
2024-04-29	54.06	54.40	53.57	53.93	566192
2024-04-30	53.78	53.78	52.93	53.10	753531
2024-05-01	53.18	53.45	52.66	52.94	441671
2024-05-02	55.75	55.75	53.66	54.76	689755
2024-05-03	55.51	55.51	54.46	54.87	442680
2024-05-06	55.25	55.95	55.20	55.57	408804
2024-05-07	55.76	56.30	55.62	55.78	528501
2024-05-08	55.68	56.15	55.52	55.86	487081
2024-05-09	55.86	56.45	55.70	56.42	344220
2024-05-10	56.50	57.17	56.22	57.11	532742
2024-05-13	57.38	57.60	56.08	56.12	442330
2024-05-14	56.45	56.61	56.04	56.48	493063
2024-05-15	56.88	57.20	56.50	56.88	564741
2024-05-16	56.89	57.07	56.51	56.59	376354
2024-05-17	56.63	56.76	56.33	56.61	640535
2024-05-20	56.60	57.40	56.40	57.29	358959
2024-05-21	57.10	57.48	56.23	56.42	624968
2024-05-22	56.29	56.54	55.81	55.86	421428
2024-05-23	56.00	56.00	55.04	55.18	601399
2024-05-24	55.42	55.58	55.12	55.41	243546
2024-05-28	55.58	55.71	55.05	55.26	424651
2024-05-29	54.88	54.92	54.05	54.49	319278
2024-05-30	54.73	55.43	54.73	55.37	564898
2024-05-31	55.56	57.23	55.47	57.16	688531
2024-06-03	57.34	57.35	56.71	57.19	468192
2024-06-04	56.78	57.13	56.36	56.61	629149
2024-06-05	56.63	56.89	56.24	56.30	303929
2024-06-06	56.11	56.40	55.99	56.09	301500
2024-06-07	55.74	56.31	55.50	56.10	242753
2024-06-10	55.88	56.61	55.77	56.28	375028
2024-06-11	55.85	56.29	55.37	56.03	370357
2024-06-12	56.83	56.83	55.16	55.31	425400
2024-06-13	55.30	55.59	54.75	54.94	403162
2024-06-14	54.65	54.88	54.20	54.44	424536
2024-06-17	54.27	54.65	53.03	54.05	586748
2024-06-18	54.05	55.05	54.02	54.38	474415
2024-06-20	54.31	55.23	54.31	54.59	491718
2024-06-21	54.80	55.23	54.53	54.63	878486
2024-06-24	54.84	56.35	54.75	56.00	409947
2024-06-25	56.06	56.09	54.90	55.08	498699
2024-06-26	54.81	55.06	54.29	54.94	337486
2024-06-27	54.97	54.99	54.38	54.29	420234
2024-06-28	54.65	54.79	53.88	54.19	670588
2024-07-01	54.46	54.62	53.98	54.21	384807
2024-07-02	54.35	55.15	54.25	54.59	368585
2024-07-03	54.65	55.24	54.65	54.94	264098
2024-07-05	54.80	55.57	54.06	54.22	1088200
2024-07-08	54.42	55.14	54.39	54.52	484098
2024-07-09	54.33	54.80	54.05	54.14	401336
2024-07-10	54.42	54.89	54.29	54.51	438142
2024-07-11	55.48	55.80	55.13	55.69	449542
2024-07-12	56.08	56.86	55.93	56.82	593866
2024-07-15	57.00	57.47	56.52	56.69	793604
2024-07-16	57.00	57.72	56.78	57.17	706303
2024-07-17	57.24	58.51	57.08	57.87	667226
2024-07-18	57.64	58.60	57.33	57.70	567849
2024-07-19	57.83	57.83	56.80	57.46	509400
2024-07-22	57.48	58.37	57.32	58.29	708475
2024-07-23	58.08	58.22	57.19	57.33	541043
2024-07-24	57.48	58.04	56.93	57.14	642807
2024-07-25	57.20	57.73	56.96	57.41	772043
2024-07-26	57.45	58.14	57.27	57.92	573306
2024-07-29	58.05	58.37	57.57	58.05	489449
2024-07-30	58.06	58.60	58.05	58.48	429456
2024-07-31	58.70	59.11	58.37	58.59	831084
2024-08-01	57.76	59.31	56.81	59.19	789964
2024-08-02	59.02	59.52	58.30	58.95	767679
2024-08-05	58.19	58.19	56.29	57.28	759015
2024-08-06	57.28	58.62	56.86	57.90	583383
2024-08-07	58.45	59.36	58.31	58.81	458916
2024-08-08	58.83	59.60	58.53	59.45	494874
2024-08-09	59.45	59.56	58.89	59.20	457390
2024-08-12	59.34	59.62	58.79	58.94	524821
2024-08-13	58.94	58.99	58.31	58.78	508985
2024-08-14	58.64	59.00	58.30	58.79	437713
2024-08-15	58.89	59.31	58.66	58.90	384077
2024-08-16	58.88	59.50	58.53	59.07	608294
2024-08-19	59.09	59.46	59.09	59.14	347355
2024-08-20	59.22	59.22	58.32	58.64	376774
2024-08-21	59.01	59.06	58.62	58.71	307441
2024-08-22	58.73	59.00	58.47	58.82	348141
2024-08-23	59.09	59.54	58.81	58.93	312001
2024-08-26	59.36	59.96	59.26	59.32	280167
2024-08-27	59.13	59.47	58.83	58.86	241362
2024-08-28	58.91	59.35	58.75	58.94	282866
2024-08-29	59.15	59.52	58.72	59.37	241059
2024-08-30	59.32	59.79	59.22	59.76	350077
2024-09-03	59.47	60.16	59.15	60.05	408823
2024-09-04	60.25	60.75	59.39	59.60	330210
2024-09-05	59.96	60.26	59.29	59.33	546237
2024-09-06	59.35	59.66	58.93	58.96	534422
2024-09-09	58.87	59.48	58.50	59.44	690231
2024-09-10	59.53	60.61	59.45	60.49	372976
2024-09-11	60.09	60.55	59.52	60.51	470261
2024-09-12	59.87	60.25	58.85	59.18	586876
2024-09-13	59.40	60.26	59.22	60.25	542120
2024-09-16	60.60	61.14	60.33	60.95	341929
2024-09-17	61.07	61.42	60.68	60.84	446409
2024-09-18	60.88	61.16	60.11	60.30	450722
2024-09-19	60.45	60.78	60.20	60.36	578621
2024-09-20	60.38	60.58	59.93	60.30	1222318
2024-09-23	60.60	61.27	60.07	61.22	331278
2024-09-24	61.15	61.56	60.65	60.67	389179
2024-09-25	60.76	60.85	60.05	60.07	371322
2024-09-26	59.90	60.22	58.83	58.95	585793
2024-09-27	59.68	60.84	59.47	60.10	590517
2024-09-30	60.37	60.77	59.86	60.61	414050
2024-10-01	60.36	60.73	60.00	60.26	750342
2024-10-02	60.39	61.10	60.28	60.32	647554
2024-10-03	60.35	61.16	60.17	60.81	611805
2024-10-04	60.77	61.47	60.63	61.11	538361
2024-10-07	61.03	61.12	59.90	60.32	353274
2024-10-08	60.33	60.39	59.40	59.42	397463
2024-10-09	59.05	59.51	58.93	59.21	447136
2024-10-10	59.31	59.88	59.31	59.86	429063
2024-10-11	59.95	60.63	59.95	60.36	267263
2024-10-14	60.54	60.85	60.45	60.61	271049
2024-10-15	60.25	61.28	60.16	60.86	437903
2024-10-16	61.35	62.41	61.30	62.16	506421
2024-10-17	62.00	62.57	61.79	62.42	387843
2024-10-18	62.46	63.04	62.10	63.03	442011
2024-10-21	63.11	63.54	62.32	62.59	360430
2024-10-22	62.59	62.79	62.21	62.54	358955
2024-10-23	62.61	63.02	62.36	62.95	385711
2024-10-24	62.95	63.07	62.39	62.68	373626
2024-10-25	62.48	62.48	61.71	61.78	276675
2024-10-28	61.14	61.66	60.62	61.30	329150
2024-10-29	61.15	61.20	60.49	61.03	409903
2024-10-30	61.03	61.70	60.75	60.86	366304
2024-10-31	60.84	61.59	60.34	60.53	494526
2024-11-01	60.43	60.64	59.31	59.47	351815
2024-11-04	59.42	60.19	59.39	59.80	296188
2024-11-05	59.83	60.53	59.66	60.53	345931
2024-11-06	61.61	63.04	61.54	62.38	644431
2024-11-07	60.78	62.09	58.82	58.89	1224933
2024-11-08	59.23	59.87	58.98	59.41	592151
2024-11-11	59.75	61.73	59.59	61.47	675590
2024-11-12	61.26	62.21	61.12	61.27	535711
2024-11-13	61.62	61.73	60.75	60.93	529302
2024-11-14	60.99	61.07	60.22	60.43	306761
2024-11-15	60.37	61.16	60.36	61.08	374525
2024-11-18	61.42	62.48	61.08	62.22	386209
2024-11-19	61.58	62.20	61.54	62.00	368919
2024-11-20	61.92	62.39	61.26	61.67	487488
2024-11-21	62.10	63.69	62.07	63.51	696060
2024-11-22	63.78	64.30	63.27	64.23	735396
2024-11-25	64.53	65.06	63.84	63.99	693531
2024-11-26	63.91	64.01	63.24	63.39	391757
2024-11-27	63.70	64.36	63.40	63.46	384169
2024-11-29	64.05	64.65	63.69	63.97	259501
2024-12-02	64.00	64.04	62.02	62.76	487839
2024-12-03	63.13	63.15	62.49	62.70	317239
2024-12-04	61.95	62.46	61.57	62.03	280122
2024-12-05	62.61	63.04	62.09	62.18	325355
2024-12-06	62.03	62.14	60.54	61.02	317403
2024-12-09	61.09	61.89	60.73	61.13	389244
2024-12-10	61.38	61.81	60.60	61.48	353550
2024-12-11	61.61	61.94	61.22	61.63	776788
2024-12-12	62.18	62.43	60.34	60.79	464088
2024-12-13	60.80	61.65	60.75	61.37	541055
2024-12-16	60.98	61.35	60.67	60.87	434675
2024-12-17	60.50	60.89	60.21	60.63	671658
2024-12-18	60.70	61.00	59.05	59.10	486759
2024-12-19	59.23	60.13	59.15	59.33	635698
2024-12-20	59.01	60.35	59.01	59.93	1881063
2024-12-23	59.93	60.46	59.57	60.37	354110
2024-12-24	60.60	61.10	60.40	61.07	119971
2024-12-26	60.87	60.90	60.45	60.60	278919
2024-12-27	60.31	60.90	60.03	60.36	341215
2024-12-30	60.55	61.50	60.36	60.44	433193
2024-12-31	60.85	60.88	60.12	60.68	394598
2025-01-02	61.22	61.48	60.95	61.36	409983
2025-01-03	61.36	61.61	61.05	61.35	331562
2025-01-06	61.24	61.62	60.48	60.71	627392
2025-01-07	60.72	61.40	60.59	61.19	381724
2025-01-08	60.78	62.29	60.70	62.27	520238
2025-01-10	62.38	63.07	62.03	62.57	560846
2025-01-13	62.88	64.00	62.88	63.67	636524
2025-01-14	63.66	65.18	63.66	65.10	621660
2025-01-15	65.93	66.55	65.56	66.35	942101
2025-01-16	66.23	67.95	66.23	67.89	704413
2025-01-17	67.67	68.57	67.67	68.26	613839
2025-01-21	68.77	69.83	68.60	69.77	638701
2025-01-22	69.40	69.73	68.41	68.42	786186
2025-01-23	68.78	69.55	68.31	69.44	505745
2025-01-24	70.00	70.12	69.36	69.52	689973
2025-01-27	69.68	69.91	67.11	68.10	737495
2025-01-28	67.81	68.26	67.37	68.04	679174
2025-01-29	68.12	68.79	67.39	68.46	798498
2025-01-30	69.70	73.13	69.10	70.32	1417242
2025-01-31	70.22	70.50	68.65	70.03	1274512
2025-02-03	70.01	72.07	70.00	71.91	1082249
2025-02-04	71.23	72.55	70.49	72.46	719324
2025-02-05	72.72	72.75	72.07	72.57	427968
2025-02-06	72.86	72.86	71.42	72.23	404984
2025-02-07	72.39	72.61	71.70	71.91	500014
2025-02-10	72.11	72.28	71.61	72.05	546805
2025-02-11	72.02	72.59	71.74	72.54	542820
2025-02-12	71.96	72.42	71.37	71.83	628851
2025-02-13	71.73	72.34	70.89	72.21	554532
2025-02-14	72.48	72.75	71.94	72.20	458229
2025-02-18	72.19	73.40	71.43	73.11	471390
2025-02-19	73.35	73.60	72.63	73.41	659348
2025-02-20	72.98	72.98	72.08	72.75	522591
2025-02-21	72.90	72.99	72.16	72.68	764005
2025-02-24	72.60	73.55	72.34	73.32	730474
2025-02-25	73.46	74.21	72.70	74.08	686116
2025-02-26	74.07	74.70	73.55	73.78	760146
2025-02-27	73.58	74.07	73.36	73.54	661126
2025-02-28	73.64	75.21	73.64	75.20	815023
2025-03-03	74.90	76.26	74.75	75.34	772341
2025-03-04	75.00	75.75	74.07	74.67	811279
2025-03-05	73.97	74.97	73.74	74.73	804655
2025-03-06	74.51	74.55	73.10	73.56	606887
2025-03-07	73.75	74.99	73.33	74.14	515239
2025-03-10	74.15	75.12	73.91	74.30	626157
2025-03-11	74.30	75.04	73.77	74.19	577582
2025-03-12	73.91	74.69	73.13	73.66	645217
2025-03-13	73.68	74.80	73.68	74.66	634895
2025-03-14	74.66	76.58	74.54	76.46	525414
2025-03-17	76.49	77.90	76.49	77.03	693977
2025-03-18	76.83	77.94	76.55	77.66	726968
2025-03-19	77.65	78.99	77.39	78.68	820703
2025-03-20	78.35	79.12	78.22	79.01	634652
2025-03-21	79.00	79.35	77.79	78.17	1464670
2025-03-24	78.28	79.19	78.20	78.28	567918
2025-03-25	78.29	78.80	77.66	78.33	556525
2025-03-26	78.90	79.49	78.27	78.91	607444
2025-03-27	79.22	79.35	78.26	78.68	443555
2025-03-28	78.99	79.15	78.49	78.29	499208
2025-03-31	78.50	79.69	78.28	79.19	901603
2025-04-01	78.89	79.91	78.62	79.80	635143
2025-04-02	79.49	80.14	79.09	79.96	542360
2025-04-03	78.32	79.71	78.08	78.80	965397
2025-04-04	76.84	77.63	71.78	73.03	1340835
2025-04-07	70.55	74.56	69.93	73.25	1165041
2025-04-08	74.98	75.25	71.99	73.00	787218
2025-04-09	71.84	75.34	70.93	74.60	763728
2025-04-10	73.79	74.63	72.47	73.94	631752
2025-04-11	75.00	77.07	74.32	76.46	796873
2025-04-14	77.22	78.02	76.77	77.57	534684
2025-04-15	77.36	78.31	77.06	78.02	510407
2025-04-16	78.48	79.34	78.33	78.73	642869
2025-04-17	78.69	80.09	78.69	78.95	603576
2025-04-21	78.83	78.83	76.56	77.31	555928
2025-04-22	78.04	78.95	77.50	78.20	871661
2025-04-23	78.06	78.66	77.25	77.75	686258
2025-04-24	77.69	78.17	76.59	77.96	486072
2025-04-25	77.79	78.35	77.43	77.90	374741
2025-04-28	77.82	78.41	77.44	78.35	746611
2025-04-29	77.43	78.17	77.11	77.65	532177
2025-04-30	77.55	77.82	75.73	76.78	1123706
2025-05-01	75.99	79.66	75.99	79.20	1147301
2025-05-02	79.51	82.70	78.66	82.44	1093110
2025-05-05	82.00	82.63	80.30	82.41	742223
2025-05-06	82.53	82.69	81.84	82.08	652664
2025-05-07	82.39	82.94	81.92	82.48	498935
2025-05-08	82.98	83.35	81.18	81.43	475191
2025-05-09	81.51	82.32	81.16	82.02	666309
2025-05-12	81.79	81.94	80.15	80.41	675047
2025-05-13	80.50	80.87	79.44	79.68	555832
2025-05-14	79.47	79.82	78.23	79.40	551550
2025-05-15	79.87	81.50	79.87	81.02	695532
2025-05-16	81.02	81.35	80.78	81.22	437948
2025-05-19	81.04	81.54	80.42	81.40	411211
2025-05-20	81.23	81.88	81.02	81.30	352470
2025-05-21	81.30	81.76	80.81	81.32	473117
2025-05-22	81.06	81.26	79.87	80.55	283681
2025-05-23	81.66	82.73	81.06	82.42	480329
2025-05-27	83.00	83.40	82.43	83.17	407319
2025-05-28	83.01	83.11	81.67	81.96	369792
2025-05-29	81.68	82.08	81.17	82.00	393317
2025-05-30	82.03	82.61	81.64	82.54	510539
2025-06-02	83.03	83.47	82.23	83.27	368127
2025-06-03	83.33	84.27	82.85	83.66	491924
2025-06-04	83.58	83.64	81.81	81.83	341523
2025-06-05	81.97	82.17	80.92	81.60	329668
2025-06-06	82.20	82.69	81.67	82.53	325590
2025-06-09	82.27	82.96	81.02	82.18	368091
2025-06-10	82.26	82.69	81.75	82.01	329538
2025-06-11	82.10	82.40	81.83	82.02	396999
2025-06-12	81.95	84.60	81.70	84.16	613154
2025-06-13	84.50	84.57	83.32	84.15	428237
2025-06-16	84.14	84.59	83.38	83.75	370233
2025-06-17	83.75	84.66	83.28	84.57	449053
2025-06-18	84.83	85.80	84.30	85.42	694806
2025-06-20	85.56	86.17	84.95	85.69	676069
2025-06-23	85.86	86.45	85.53	86.01	1026208
2025-06-24	85.45	86.36	85.29	85.45	573793
2025-06-25	85.01	85.08	83.55	83.64	464089
2025-06-26	83.68	84.45	83.68	84.34	451025
2025-06-27	84.34	85.43	84.31	84.43	646750
2025-06-30	84.36	84.73	83.91	84.71	462247
2025-07-01	85.62	85.62	83.62	83.96	1561212
2025-07-02	83.74	84.20	82.20	83.93	754386
2025-07-03	84.06	84.79	84.06	84.21	451231
2025-07-07	84.13	85.02	83.37	83.68	551088
2025-07-08	83.25	83.67	82.36	82.78	551860
2025-07-09	82.75	82.84	81.80	82.22	462585
2025-07-10	81.61	82.47	81.29	82.19	540323
2025-07-11	82.10	83.29	81.75	82.82	582248
2025-07-14	82.83	84.25	82.71	84.07	423336
2025-07-15	86.76	89.82	86.20	88.82	1963976
2025-07-16	89.33	89.54	87.94	88.31	858699
2025-07-17	88.00	88.34	87.34	88.03	692631
2025-07-18	88.44	89.19	87.93	89.17	647812
2025-07-21	88.75	89.16	88.03	88.58	650199
2025-07-22	88.34	89.38	87.99	88.51	607132
2025-07-23	88.27	88.89	87.38	87.58	493365
2025-07-24	87.76	88.17	87.13	87.18	421404
2025-07-25	87.39	87.44	86.23	86.52	412022
2025-07-28	86.82	87.06	85.79	85.99	640313
2025-07-29	87.50	88.36	86.50	87.83	773565
2025-07-30	87.64	88.70	87.64	88.32	711444
2025-07-31	86.24	88.37	85.41	86.79	1228092
2025-08-01	86.79	86.98	85.16	86.65	892219
2025-08-04	86.67	87.59	86.46	87.30	686731
2025-08-05	87.28	87.35	86.04	86.76	667652
2025-08-06	86.71	87.71	86.56	86.99	491390
2025-08-07	87.00	87.59	86.71	87.31	687270
2025-08-08	87.77	88.59	87.63	87.89	665663

Explore More About NFG

Coins representing dividend payouts and trends

NFG Dividend History

Discover National Fuel Gas'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

NFG Stock Split History

Discover National Fuel Gas'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

NFG Historical Prices

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

Web Analytics