WPC Historical Prices

Summary

Key Stock Metrics

53.09

(April 16, 2024)

52-Week Low

67.40

(January 12, 2024)

52-Week High

91.65

(October 22, 2019)

All-Time High

55.08

(December 24, 2024)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1998-01-22	21.66	21.66	20.74	21.29	194700
1998-01-23	21.48	21.48	20.56	21.17	155600
1998-01-26	21.42	21.42	20.56	20.74	119500
1998-01-27	20.50	20.56	20.01	20.56	175300
1998-01-28	20.56	21.54	20.13	21.54	159800
1998-01-29	21.42	21.90	21.17	21.66	72600
1998-01-30	21.66	21.66	21.05	21.29	57300
1998-02-02	21.48	21.48	20.44	21.29	74700
1998-02-03	21.29	21.29	20.56	20.93	94800
1998-02-04	20.62	21.23	20.44	20.80	76600
1998-02-05	20.99	21.48	20.80	21.23	77200
1998-02-06	21.48	21.48	20.93	20.93	61500
1998-02-09	20.68	21.17	20.56	20.56	72200
1998-02-10	20.80	21.17	20.80	21.05	77800
1998-02-11	21.05	21.17	20.62	20.86	65800
1998-02-12	20.99	21.05	20.80	20.99	26400
1998-02-13	21.05	21.17	20.86	20.99	51200
1998-02-17	21.05	21.17	20.74	21.11	82700
1998-02-18	21.23	21.23	20.68	21.05	64000
1998-02-19	21.11	21.29	20.80	21.11	47900
1998-02-20	20.93	21.17	20.80	21.11	38500
1998-02-23	20.86	21.11	20.80	21.05	46400
1998-02-24	20.99	21.05	20.74	21.05	71000
1998-02-25	21.05	21.11	20.80	20.80	37700
1998-02-26	20.99	21.05	20.80	21.05	33800
1998-02-27	21.05	21.11	20.86	21.05	27700
1998-03-02	20.99	21.11	20.86	21.11	53700
1998-03-03	21.05	21.11	20.80	20.80	43900
1998-03-04	21.05	21.05	20.74	20.80	43300
1998-03-05	20.74	20.99	20.56	20.80	71200
1998-03-06	20.93	20.93	20.56	20.74	37500
1998-03-09	20.38	20.68	20.38	20.50	80200
1998-03-10	20.50	20.56	20.31	20.44	79800
1998-03-11	20.38	20.99	20.31	20.68	41800
1998-03-12	20.93	20.93	20.62	20.62	46900
1998-03-13	20.74	20.74	20.56	20.62	53300
1998-03-16	20.62	20.62	20.38	20.44	47900
1998-03-17	20.31	20.44	20.13	20.19	64100
1998-03-18	20.07	20.25	20.07	20.07	60600
1998-03-19	20.07	20.25	19.95	20.07	76800
1998-03-20	20.25	20.62	20.25	20.44	102800
1998-03-23	20.62	20.62	20.31	20.31	77500
1998-03-24	20.38	20.44	20.01	20.07	92300
1998-03-25	20.01	20.25	20.01	20.13	56500
1998-03-26	20.19	20.38	20.13	20.38	72600
1998-03-27	19.89	20.25	19.89	20.19	45300
1998-03-30	20.07	20.19	19.70	19.82	47500
1998-03-31	20.07	20.13	19.70	19.70	45000
1998-04-01	19.95	20.44	19.95	20.38	81400
1998-04-02	20.31	20.44	20.19	20.44	53700
1998-04-03	20.50	20.56	20.38	20.50	61100
1998-04-06	20.62	20.74	20.19	20.31	56000
1998-04-07	20.19	20.50	20.19	20.31	44000
1998-04-08	20.44	20.56	20.19	20.38	23700
1998-04-09	20.38	20.50	20.19	20.38	27000
1998-04-13	20.13	20.31	20.07	20.07	24700
1998-04-14	20.19	20.19	19.82	20.01	35200
1998-04-15	19.82	20.13	19.82	20.13	32800
1998-04-16	19.89	20.25	19.76	19.95	41600
1998-04-17	19.82	20.56	19.76	20.25	67800
1998-04-20	20.25	20.62	20.25	20.44	58600
1998-04-21	20.31	20.38	20.07	20.31	40900
1998-04-22	20.25	20.31	19.82	20.31	22800
1998-04-23	20.31	20.50	20.19	20.44	68600
1998-04-24	20.50	20.68	20.38	20.56	64400
1998-04-27	20.31	20.56	20.07	20.50	38500
1998-04-28	20.56	20.80	20.19	20.50	72700
1998-04-29	20.56	21.17	20.56	21.11	63400
1998-04-30	21.35	21.78	21.29	21.72	73500
1998-05-01	21.54	21.72	21.35	21.60	43900
1998-05-04	21.72	21.72	21.05	21.29	41600
1998-05-05	21.05	21.60	20.93	21.35	58100
1998-05-06	21.42	21.42	21.05	21.11	44900
1998-05-07	21.17	21.17	20.56	20.99	24300
1998-05-08	21.11	21.11	20.56	20.80	31200
1998-05-11	21.05	21.42	20.99	21.17	77500
1998-05-12	21.35	21.35	20.80	21.35	37800
1998-05-13	21.35	21.35	20.99	21.11	16900
1998-05-14	21.23	21.35	20.74	20.93	47500
1998-05-15	20.68	20.99	20.62	20.80	20700
1998-05-18	20.93	20.93	20.44	20.56	25700
1998-05-19	20.68	20.68	20.25	20.56	35100
1998-05-20	20.31	20.50	20.01	20.07	37500
1998-05-21	20.13	20.50	20.13	20.44	36200
1998-05-22	20.56	20.56	20.19	20.38	22300
1998-05-26	20.38	20.44	20.13	20.38	53400
1998-05-27	20.38	20.38	20.19	20.38	32800
1998-05-28	20.38	20.44	20.25	20.44	33100
1998-05-29	20.44	20.93	20.25	20.93	32600
1998-06-01	20.99	21.29	20.93	21.11	58200
1998-06-02	21.17	21.48	21.11	21.35	44500
1998-06-03	21.35	21.35	21.05	21.17	30000
1998-06-04	20.80	21.29	20.80	21.11	28400
1998-06-05	21.29	21.54	21.17	21.54	22600
1998-06-08	21.54	21.66	21.42	21.60	29800
1998-06-09	21.66	21.72	21.05	21.11	41500
1998-06-10	21.29	21.72	21.05	21.54	46500
1998-06-11	21.42	21.54	20.93	21.05	69800
1998-06-12	21.17	21.29	20.62	21.17	43900
1998-06-15	21.17	21.17	20.56	20.56	51600
1998-06-16	20.62	20.62	20.25	20.25	21400
1998-06-17	20.01	20.68	20.01	20.07	51000
1998-06-18	20.19	20.31	20.01	20.13	21700
1998-06-19	20.19	20.25	20.01	20.07	47500
1998-06-22	20.19	20.31	19.82	19.82	45400
1998-06-23	19.82	19.95	19.82	19.82	48200
1998-06-24	19.95	20.44	19.95	20.38	36800
1998-06-25	20.38	20.56	20.19	20.50	42100
1998-06-26	20.07	20.19	19.95	20.07	19900
1998-06-29	20.19	20.38	20.07	20.19	24500
1998-06-30	20.19	20.19	19.33	19.33	54400
1998-07-01	19.33	20.19	19.33	20.07	32300
1998-07-02	19.95	20.31	19.82	20.13	29000
1998-07-06	20.13	20.31	19.82	19.89	19300
1998-07-07	20.13	20.25	19.89	20.19	24600
1998-07-08	20.07	20.19	19.95	19.95	42700
1998-07-09	20.07	20.07	19.82	19.82	27500
1998-07-10	19.70	20.25	19.70	20.07	14300
1998-07-13	19.95	20.19	19.89	20.07	12500
1998-07-14	20.07	20.07	19.46	19.52	57500
1998-07-15	19.76	20.50	19.58	20.31	90500
1998-07-16	20.44	20.44	19.95	20.01	22600
1998-07-17	20.07	20.07	19.82	20.01	18900
1998-07-20	19.95	20.07	19.89	20.07	15500
1998-07-21	19.89	20.01	19.46	19.76	38500
1998-07-22	19.64	20.13	19.58	20.07	38300
1998-07-23	20.31	20.31	20.07	20.19	11300
1998-07-24	20.19	20.31	20.07	20.19	29500
1998-07-27	20.19	20.19	19.95	20.01	26100
1998-07-28	20.07	20.19	19.76	20.19	24900
1998-07-29	20.31	20.38	19.95	19.95	20500
1998-07-30	19.89	20.01	19.64	19.76	25300
1998-07-31	19.70	19.70	19.46	19.52	24800
1998-08-03	19.58	19.58	19.40	19.52	28100
1998-08-04	19.64	19.64	19.33	19.46	35600
1998-08-05	19.40	19.52	19.27	19.46	48600
1998-08-06	19.58	19.70	19.27	19.27	9800
1998-08-07	19.33	19.82	19.33	19.70	10400
1998-08-10	19.58	19.95	19.46	19.89	11800
1998-08-11	19.95	19.95	19.40	19.58	21500
1998-08-12	19.64	19.70	19.21	19.33	24500
1998-08-13	19.58	19.58	18.85	19.40	34700
1998-08-14	19.58	19.64	19.27	19.40	15300
1998-08-17	19.33	19.58	19.21	19.46	19100
1998-08-18	19.52	19.58	19.33	19.58	8400
1998-08-19	19.46	19.70	19.46	19.46	19300
1998-08-20	19.58	19.64	19.46	19.58	11500
1998-08-21	19.64	19.82	19.46	19.64	17400
1998-08-24	19.52	19.76	19.52	19.64	12500
1998-08-25	19.76	19.82	19.46	19.46	20300
1998-08-26	19.52	19.58	19.27	19.52	22600
1998-08-27	19.52	19.52	19.15	19.52	10300
1998-08-28	19.46	19.52	18.60	18.85	37000
1998-08-31	18.85	18.97	18.11	18.29	31000
1998-09-01	18.42	18.91	18.23	18.42	32900
1998-09-02	18.48	18.78	18.48	18.78	14500
1998-09-03	18.60	18.91	18.54	18.72	27700
1998-09-04	18.85	18.85	18.54	18.78	13500
1998-09-08	18.60	18.78	18.54	18.72	13100
1998-09-09	18.48	18.72	18.23	18.72	27300
1998-09-10	18.66	18.66	18.42	18.54	16000
1998-09-11	18.48	18.66	18.42	18.48	25700
1998-09-14	18.54	18.72	18.36	18.48	16800
1998-09-15	18.48	18.60	18.36	18.54	21100
1998-09-16	18.60	18.60	18.36	18.48	15700
1998-09-17	18.60	18.78	18.42	18.54	24100
1998-09-18	18.54	18.60	18.42	18.42	14700
1998-09-21	18.54	18.72	18.54	18.72	10100
1998-09-22	18.66	19.15	18.66	18.72	25000
1998-09-23	18.91	19.58	18.91	19.40	29500
1998-09-24	19.46	19.58	19.21	19.58	22900
1998-09-25	19.52	19.64	19.15	19.15	22900
1998-09-28	18.97	19.52	18.97	19.33	15500
1998-09-29	19.33	19.70	19.27	19.40	15200
1998-09-30	19.40	19.46	19.27	19.33	7600
1998-10-01	19.46	19.58	19.40	19.52	16800
1998-10-02	19.52	19.52	19.21	19.40	23600
1998-10-05	19.46	19.58	19.15	19.46	36100
1998-10-06	19.46	19.46	19.21	19.33	14000
1998-10-07	19.33	19.46	18.85	18.85	40900
1998-10-08	18.72	18.72	17.81	18.17	38600
1998-10-09	18.17	18.78	18.05	18.66	25900
1998-10-12	18.91	19.46	18.72	19.21	37100
1998-10-13	19.27	19.40	19.15	19.33	26700
1998-10-14	19.33	19.58	19.33	19.58	37400
1998-10-15	19.58	20.62	19.33	20.19	84400
1998-10-16	20.80	20.80	20.31	20.31	32100
1998-10-19	20.07	20.44	20.07	20.31	25500
1998-10-20	20.38	20.44	20.07	20.44	37300
1998-10-21	20.50	20.86	20.19	20.56	26600
1998-10-22	20.38	20.50	20.19	20.44	18400
1998-10-23	20.31	20.50	20.13	20.44	10900
1998-10-26	20.38	20.50	20.07	20.13	20700
1998-10-27	20.13	20.44	20.01	20.31	35300
1998-10-28	20.44	20.50	20.19	20.25	8400
1998-10-29	20.50	20.50	20.13	20.38	24300
1998-10-30	20.13	20.50	20.13	20.38	14700
1998-11-02	20.38	20.50	20.38	20.44	8200
1998-11-03	20.19	20.44	19.95	20.07	28300
1998-11-04	20.07	20.38	20.07	20.38	10600
1998-11-05	20.13	20.38	19.95	20.38	28300
1998-11-06	20.25	20.31	20.07	20.25	8300
1998-11-09	20.19	20.50	20.07	20.25	22400
1998-11-10	20.07	20.50	20.07	20.38	16400
1998-11-11	20.25	20.38	20.07	20.31	19500
1998-11-12	20.19	20.50	20.19	20.19	18600
1998-11-13	20.07	20.19	19.70	19.76	54600
1998-11-16	19.76	20.13	19.70	20.07	18000
1998-11-17	19.82	19.95	19.64	19.70	11600
1998-11-18	19.89	19.95	19.64	19.64	5400
1998-11-19	19.64	19.82	19.58	19.70	18800
1998-11-20	19.70	19.82	19.58	19.70	18300
1998-11-23	19.82	19.82	19.46	19.46	24300
1998-11-24	19.33	19.70	19.33	19.40	17100
1998-11-25	19.52	19.58	19.15	19.15	13500
1998-11-27	19.09	19.33	19.09	19.09	8900
1998-11-30	18.85	18.97	18.48	18.66	27500
1998-12-01	18.78	18.91	18.54	18.66	18000
1998-12-02	18.72	18.78	18.42	18.78	36200
1998-12-03	18.78	18.78	18.42	18.60	16700
1998-12-04	18.72	18.72	18.29	18.42	26600
1998-12-07	18.54	18.54	18.11	18.36	21200
1998-12-08	18.29	18.60	18.23	18.48	43600
1998-12-09	18.42	18.60	18.42	18.48	24300
1998-12-10	18.60	18.72	18.36	18.48	30800
1998-12-11	18.23	18.72	17.93	17.99	37900
1998-12-14	17.99	18.54	17.99	18.54	20200
1998-12-15	18.48	18.66	18.36	18.60	19000
1998-12-16	18.48	18.66	18.48	18.60	12500
1998-12-17	18.42	18.66	18.42	18.54	21300
1998-12-18	18.66	18.97	18.60	18.97	27000
1998-12-21	18.97	18.97	18.48	18.66	25700
1998-12-22	18.72	18.78	18.42	18.60	21600
1998-12-23	18.72	19.09	18.72	19.09	16800
1998-12-24	19.33	19.58	19.09	19.33	25700
1998-12-28	19.33	19.40	19.21	19.33	13000
1998-12-29	18.72	19.09	18.60	19.09	21900
1998-12-30	18.97	19.58	18.97	19.46	17000
1998-12-31	19.33	19.52	19.27	19.27	13900
1999-01-04	19.09	19.21	18.60	18.91	30500
1999-01-05	18.72	18.91	18.60	18.91	7900
1999-01-06	18.78	18.97	18.72	18.91	18300
1999-01-07	18.72	18.97	18.54	18.54	23100
1999-01-08	18.54	18.66	18.54	18.60	15100
1999-01-11	18.60	18.91	18.42	18.72	23800
1999-01-12	18.78	18.97	18.66	18.66	20700
1999-01-13	18.54	18.72	18.48	18.66	9100
1999-01-14	18.78	18.85	18.42	18.42	15600
1999-01-15	18.66	18.78	18.54	18.78	9300
1999-01-19	18.91	18.97	18.48	18.48	23600
1999-01-20	18.60	18.60	18.11	18.60	31700
1999-01-21	18.42	18.91	18.36	18.48	33400
1999-01-22	18.48	18.60	18.17	18.23	20000
1999-01-25	18.23	18.42	18.11	18.23	17800
1999-01-26	18.17	18.78	18.17	18.66	14900
1999-01-27	18.78	18.91	18.78	18.91	11600
1999-01-28	18.78	19.15	18.78	18.85	24100
1999-01-29	18.85	18.85	18.48	18.66	20000
1999-02-01	18.60	18.72	18.36	18.42	14900
1999-02-02	18.48	18.85	18.23	18.66	17600
1999-02-03	18.72	18.85	18.54	18.54	10600
1999-02-04	18.72	18.72	18.48	18.66	11800
1999-02-05	18.54	18.78	18.48	18.66	12900
1999-02-08	18.54	18.72	18.54	18.54	7200
1999-02-09	18.85	18.91	18.29	18.29	15600
1999-02-10	18.23	18.48	18.17	18.29	28700
1999-02-11	18.29	18.54	18.29	18.36	23400
1999-02-12	18.36	18.42	18.11	18.36	17000
1999-02-16	18.48	18.54	18.23	18.23	15100
1999-02-17	18.23	18.48	18.11	18.11	13300
1999-02-18	18.11	18.42	18.11	18.29	23200
1999-02-19	18.29	18.29	17.68	17.99	24300
1999-02-22	17.99	18.29	17.93	18.23	27600
1999-02-23	18.42	18.48	17.81	17.81	13800
1999-02-24	17.99	18.54	17.81	18.54	22100
1999-02-25	18.42	18.42	17.99	18.36	19500
1999-02-26	18.29	18.29	17.93	17.99	14700
1999-03-01	17.87	18.48	17.87	18.23	18900
1999-03-02	18.11	18.36	17.93	18.23	23600
1999-03-03	17.99	18.05	17.81	17.81	18900
1999-03-04	17.99	18.29	17.99	18.17	28900
1999-03-05	18.36	18.42	17.99	18.11	18700
1999-03-08	17.93	18.17	17.68	17.87	16000
1999-03-09	17.99	18.05	17.56	17.81	31300
1999-03-10	17.93	18.11	17.62	17.93	40100
1999-03-11	17.99	18.17	17.74	18.11	35100
1999-03-12	18.05	18.36	18.05	18.23	11900
1999-03-15	18.23	18.36	17.93	17.99	24400
1999-03-16	18.48	18.48	17.99	18.11	42900
1999-03-17	18.23	18.42	18.05	18.11	30000
1999-03-18	18.05	18.36	17.99	17.99	11800
1999-03-19	17.99	18.36	17.93	17.99	29900
1999-03-22	17.93	18.17	17.81	17.93	23100
1999-03-23	18.11	18.11	17.19	17.50	29700
1999-03-24	17.62	17.62	17.07	17.07	33600
1999-03-25	17.13	17.62	17.07	17.62	41700
1999-03-26	17.50	17.74	17.50	17.62	22000
1999-03-29	17.19	17.44	17.07	17.44	22600
1999-03-30	17.50	17.50	17.13	17.13	10900
1999-03-31	17.07	17.50	17.07	17.32	16000
1999-04-01	17.38	17.44	17.07	17.07	19400
1999-04-05	17.07	17.32	16.83	16.83	33200
1999-04-06	16.70	17.25	16.58	16.89	43400
1999-04-07	17.07	17.07	16.64	16.64	27400
1999-04-08	16.64	16.64	16.03	16.09	54600
1999-04-09	16.09	16.34	15.72	15.91	66000
1999-04-12	15.91	16.64	15.79	16.52	62900
1999-04-13	16.34	17.07	16.09	16.70	33600
1999-04-14	16.83	17.07	16.40	16.70	33100
1999-04-15	17.07	17.87	16.83	17.62	80800
1999-04-16	17.74	17.74	17.07	17.25	41700
1999-04-19	17.44	18.36	17.44	18.11	78800
1999-04-20	17.99	18.17	17.74	17.93	27400
1999-04-21	17.81	18.05	16.89	17.19	48400
1999-04-22	17.32	17.50	17.07	17.19	27700
1999-04-23	17.19	17.62	17.19	17.50	14000
1999-04-26	17.32	17.50	17.19	17.38	24700
1999-04-27	17.19	17.50	17.13	17.25	19300
1999-04-28	17.13	17.38	17.13	17.38	17700
1999-04-29	17.44	17.50	17.32	17.44	10300
1999-04-30	17.38	17.62	17.38	17.62	14700
1999-05-03	17.62	17.74	17.13	17.32	15100
1999-05-04	17.38	17.56	17.13	17.44	17700
1999-05-05	17.50	17.50	17.13	17.25	23700
1999-05-06	17.19	17.19	16.89	17.13	18700
1999-05-07	17.07	17.13	16.77	16.95	25000
1999-05-10	16.89	17.13	16.77	17.13	10300
1999-05-11	17.19	17.25	16.83	17.07	38100
1999-05-12	16.95	17.19	16.77	17.19	24100
1999-05-13	17.25	17.32	16.95	17.13	28000
1999-05-14	17.01	17.19	16.95	17.01	20700
1999-05-17	17.13	17.19	16.58	16.64	29100
1999-05-18	16.64	17.13	16.64	16.83	25200
1999-05-19	16.83	17.19	16.70	17.07	30200
1999-05-20	17.19	17.25	16.89	17.07	14600
1999-05-21	17.01	17.50	16.95	17.38	28200
1999-05-24	17.25	17.44	17.01	17.38	18900
1999-05-25	17.50	17.56	16.89	16.95	29800
1999-05-26	16.89	17.19	16.77	17.19	66200
1999-05-27	16.95	17.07	16.89	16.95	12900
1999-05-28	17.13	17.32	16.89	17.19	19600
1999-06-01	17.07	17.44	17.07	17.19	32800
1999-06-02	17.07	17.13	16.89	17.07	18700
1999-06-03	17.25	17.25	16.89	16.89	23400
1999-06-04	16.95	17.25	16.89	16.95	22500
1999-06-07	17.13	17.19	16.89	17.07	18400
1999-06-08	17.07	17.13	16.83	17.07	53900
1999-06-09	17.13	17.19	16.89	17.07	25400
1999-06-10	17.01	17.25	16.89	16.89	20500
1999-06-11	17.01	17.13	16.89	16.89	18600
1999-06-14	16.89	16.95	16.70	16.70	58600
1999-06-15	16.83	16.83	16.46	16.58	45000
1999-06-16	16.58	16.64	16.52	16.52	19700
1999-06-17	16.64	16.64	16.40	16.52	39300
1999-06-18	16.52	16.70	16.52	16.70	22900
1999-06-21	16.70	17.01	16.64	16.89	33500
1999-06-22	16.89	16.95	16.64	16.95	25500
1999-06-23	16.95	16.95	16.58	16.89	36900
1999-06-24	16.95	17.01	16.58	16.89	21900
1999-06-25	16.89	17.13	16.77	16.77	32500
1999-06-28	16.89	17.01	16.70	17.01	38100
1999-06-29	16.89	17.01	16.70	16.70	14900
1999-06-30	16.70	17.01	16.70	16.89	25500
1999-07-01	16.89	17.01	16.83	16.89	11800
1999-07-02	16.83	16.83	16.40	16.64	24800
1999-07-06	16.77	16.83	16.64	16.83	16100
1999-07-07	16.89	17.01	16.70	16.89	17400
1999-07-08	16.89	17.01	16.77	16.95	25100
1999-07-09	16.83	17.01	16.70	16.77	27500
1999-07-12	16.89	17.13	16.77	16.83	26000
1999-07-13	16.83	17.25	16.83	17.25	19100
1999-07-14	17.01	17.19	16.83	17.13	40100
1999-07-15	17.25	17.56	17.19	17.56	37700
1999-07-16	17.68	17.74	17.56	17.74	31400
1999-07-19	17.81	17.99	17.68	17.74	41700
1999-07-20	17.93	17.93	17.62	17.74	45700
1999-07-21	17.62	17.74	17.38	17.68	21600
1999-07-22	17.68	17.74	17.25	17.25	23400
1999-07-23	17.38	17.38	17.19	17.25	15100
1999-07-26	17.19	17.44	17.13	17.19	14900
1999-07-27	17.13	17.44	17.13	17.44	11700
1999-07-28	17.44	17.68	17.44	17.56	16900
1999-07-29	17.62	17.68	17.01	17.13	16700
1999-07-30	17.19	17.19	16.77	16.89	41700
1999-08-02	16.89	17.01	16.70	16.89	15800
1999-08-03	16.83	16.95	16.64	16.83	38000
1999-08-04	16.89	16.89	16.70	16.89	9300
1999-08-05	16.83	16.89	16.58	16.58	19600
1999-08-06	16.58	16.89	16.58	16.70	10400
1999-08-09	16.64	16.83	16.64	16.70	15800
1999-08-10	16.64	16.95	16.58	16.64	24800
1999-08-11	16.58	16.95	16.58	16.89	16500
1999-08-12	16.89	17.07	16.83	17.01	17900
1999-08-13	16.95	17.01	16.70	17.01	13900
1999-08-16	16.89	16.89	16.77	16.89	13700
1999-08-17	16.83	16.95	16.77	16.95	15100
1999-08-18	17.01	17.07	16.83	16.83	11800
1999-08-19	16.83	17.01	16.83	16.89	28700
1999-08-20	16.89	17.07	16.89	17.01	11000
1999-08-23	17.01	17.01	16.77	16.83	11600
1999-08-24	16.83	17.01	16.58	16.58	19000
1999-08-25	16.58	16.83	16.58	16.64	19300
1999-08-26	16.64	16.77	16.52	16.70	18800
1999-08-27	16.64	16.89	16.64	16.89	5300
1999-08-30	16.89	16.89	16.64	16.64	13500
1999-08-31	16.64	16.77	16.64	16.70	9800
1999-09-01	16.64	16.70	16.64	16.64	21800
1999-09-02	16.58	16.64	16.58	16.58	9800
1999-09-03	16.70	16.70	16.58	16.58	9000
1999-09-07	16.70	16.83	16.64	16.77	11000
1999-09-08	16.64	16.77	16.64	16.70	8600
1999-09-09	16.64	16.77	16.58	16.64	11000
1999-09-10	16.64	16.77	16.58	16.77	9000
1999-09-13	16.64	16.70	16.58	16.58	13400
1999-09-14	16.58	16.70	16.52	16.52	25300
1999-09-15	16.52	16.52	16.46	16.46	14400
1999-09-16	16.46	16.46	16.40	16.40	8800
1999-09-17	16.58	16.58	16.34	16.34	18400
1999-09-20	16.46	16.58	16.40	16.58	18400
1999-09-21	16.58	16.58	16.28	16.40	21100
1999-09-22	16.40	16.58	16.34	16.46	28200
1999-09-23	16.52	16.52	16.21	16.52	29200
1999-09-24	16.40	16.40	16.21	16.34	18300
1999-09-27	16.40	16.46	16.03	16.34	58500
1999-09-28	15.85	16.09	15.79	15.97	34700
1999-09-29	15.91	17.19	15.79	17.07	105100
1999-09-30	17.07	19.58	17.01	19.58	236800
1999-10-01	19.03	19.03	17.50	17.56	191200
1999-10-04	17.38	17.56	17.25	17.56	19300
1999-10-05	17.74	17.74	17.44	17.44	12900
1999-10-06	17.44	17.56	17.32	17.44	8100
1999-10-07	17.38	17.44	16.83	16.95	21700
1999-10-08	16.83	16.95	16.40	16.89	15100
1999-10-11	16.64	17.13	16.52	16.52	14300
1999-10-12	16.58	16.58	16.28	16.34	18200
1999-10-13	16.52	16.52	16.34	16.40	13500
1999-10-14	16.52	16.58	16.21	16.40	11000
1999-10-15	16.58	16.64	16.21	16.64	31600
1999-10-18	16.64	16.70	16.64	16.70	15000
1999-10-19	16.89	17.01	16.64	16.89	28100
1999-10-20	17.01	17.07	16.89	16.89	13900
1999-10-21	17.07	17.62	16.83	17.44	38700
1999-10-22	17.44	17.56	17.38	17.56	17500
1999-10-25	17.56	17.56	17.07	17.13	26100
1999-10-26	17.32	17.32	16.70	16.70	27100
1999-10-27	16.64	16.64	16.34	16.46	16500
1999-10-28	16.34	16.64	16.34	16.58	17100
1999-10-29	16.58	16.77	16.46	16.52	13600
1999-11-01	16.64	16.77	16.52	16.52	10900
1999-11-02	16.52	16.58	16.46	16.46	17000
1999-11-03	16.58	16.64	16.46	16.52	14600
1999-11-04	16.58	16.64	16.34	16.40	16300
1999-11-05	16.46	16.58	16.34	16.34	19600
1999-11-08	16.40	16.58	16.40	16.40	9800
1999-11-09	16.46	16.58	16.15	16.40	21200
1999-11-10	16.28	16.40	16.15	16.34	15000
1999-11-11	16.21	16.34	16.09	16.21	14000
1999-11-12	16.09	16.34	15.97	16.15	27800
1999-11-15	15.91	16.46	15.91	16.03	16300
1999-11-16	16.03	16.40	15.91	16.15	23100
1999-11-17	16.21	16.34	16.09	16.28	26400
1999-11-18	16.21	16.28	16.09	16.21	28900
1999-11-19	16.21	16.21	16.03	16.03	9400
1999-11-22	16.03	16.15	15.85	16.03	55500
1999-11-23	15.91	16.15	15.85	15.85	36700
1999-11-24	15.79	15.97	15.79	15.97	64600
1999-11-26	15.85	15.97	15.85	15.91	7200
1999-11-29	15.97	16.03	15.79	15.97	18800
1999-11-30	15.91	15.97	15.79	15.97	39700
1999-12-01	16.03	17.13	16.03	16.58	135200
1999-12-02	16.77	17.32	16.70	17.13	51100
1999-12-03	17.13	17.56	17.07	17.50	30900
1999-12-06	17.38	17.38	16.77	16.89	17100
1999-12-07	16.77	17.13	16.64	17.07	23000
1999-12-08	16.95	17.25	16.52	16.64	23600
1999-12-09	16.40	16.64	16.15	16.64	36400
1999-12-10	16.58	16.64	16.15	16.58	25000
1999-12-13	16.34	16.34	15.54	15.85	47200
1999-12-14	15.79	15.85	15.54	15.79	28100
1999-12-15	15.79	15.97	15.60	15.97	23300
1999-12-16	15.79	15.79	15.30	15.42	49900
1999-12-17	15.60	15.85	15.30	15.85	52000
1999-12-20	15.91	16.03	15.72	15.72	33700
1999-12-21	15.79	16.95	15.72	16.46	48500
1999-12-22	16.58	16.95	16.52	16.77	50700
1999-12-23	16.64	17.07	16.58	16.70	32000
1999-12-27	16.83	16.89	16.52	16.52	36800
1999-12-28	16.52	16.70	16.40	16.58	43100
1999-12-29	16.46	16.95	16.46	16.89	42800
1999-12-30	16.52	16.77	16.40	16.40	52400
1999-12-31	16.28	16.83	16.28	16.52	44700
2000-01-03	16.46	16.46	15.79	16.15	40800
2000-01-04	15.97	16.09	15.85	16.09	13500
2000-01-05	16.28	16.34	15.79	15.91	24700
2000-01-06	15.91	16.09	15.85	15.91	18200
2000-01-07	16.03	16.09	15.91	15.91	12000
2000-01-10	15.91	15.91	15.66	15.91	33900
2000-01-11	15.85	16.03	15.72	15.72	21100
2000-01-12	15.72	15.97	15.54	15.54	35900
2000-01-13	15.48	15.72	15.36	15.66	14000
2000-01-14	15.85	16.21	15.79	16.15	24300
2000-01-18	16.34	16.64	16.21	16.40	75600
2000-01-19	16.64	16.70	16.34	16.34	38500
2000-01-20	16.15	16.77	16.15	16.64	31800
2000-01-21	16.64	17.07	16.64	16.95	44200
2000-01-24	16.89	16.89	16.28	16.28	29400
2000-01-25	16.40	16.70	16.28	16.52	21000
2000-01-26	16.46	16.64	16.34	16.40	26400
2000-01-27	16.40	16.89	16.40	16.77	22700
2000-01-28	16.64	16.64	15.97	16.15	35200
2000-01-31	16.09	16.28	15.97	16.15	27700
2000-02-01	16.03	16.40	15.97	16.28	26300
2000-02-02	16.21	16.28	16.21	16.28	8500
2000-02-03	16.21	16.64	16.15	16.21	34400
2000-02-04	16.15	16.40	16.15	16.28	27000
2000-02-07	16.09	16.40	16.03	16.21	23200
2000-02-08	16.15	16.46	16.09	16.40	21200
2000-02-09	16.40	16.40	16.03	16.28	23000
2000-02-10	16.21	16.64	16.09	16.52	36100
2000-02-11	16.46	16.70	16.34	16.58	27500
2000-02-14	16.46	16.46	16.21	16.21	22200
2000-02-15	16.21	16.77	16.21	16.58	25200
2000-02-16	16.83	17.01	16.64	16.64	29300
2000-02-17	16.89	16.89	16.34	16.34	45700
2000-02-18	16.34	16.70	16.34	16.34	24400
2000-02-22	16.15	16.95	16.15	16.52	34500
2000-02-23	16.46	17.13	16.46	16.95	31000
2000-02-24	16.83	17.25	16.70	17.01	54000
2000-02-25	16.95	17.13	16.77	17.13	15000
2000-02-28	17.32	17.38	17.07	17.19	22200
2000-02-29	17.38	17.44	17.07	17.32	46700
2000-03-01	17.25	17.50	17.01	17.01	10600
2000-03-02	16.89	16.89	16.40	16.64	19600
2000-03-03	16.64	17.01	16.64	16.89	13200
2000-03-06	16.89	17.13	16.52	16.52	32200
2000-03-07	16.46	16.58	16.28	16.40	27900
2000-03-08	16.40	16.64	16.40	16.64	25700
2000-03-09	16.46	16.70	16.46	16.58	13400
2000-03-10	16.46	16.89	16.46	16.70	20200
2000-03-13	16.64	16.95	16.52	16.89	22100
2000-03-14	16.77	16.77	16.46	16.58	29000
2000-03-15	16.64	16.64	16.28	16.34	51200
2000-03-16	16.40	16.70	16.34	16.34	33900
2000-03-17	16.46	16.64	16.40	16.58	39300
2000-03-20	16.64	16.77	16.46	16.70	22200
2000-03-21	16.46	16.95	16.40	16.64	59000
2000-03-22	16.89	17.07	16.89	16.89	21800
2000-03-23	16.77	16.89	16.52	16.89	27600
2000-03-24	16.77	17.07	16.70	16.89	26200
2000-03-27	16.70	16.83	16.64	16.83	24100
2000-03-28	16.83	17.25	16.83	17.25	55200
2000-03-29	16.58	17.25	16.46	16.89	30800
2000-03-30	16.77	17.01	16.58	16.64	17200
2000-03-31	16.77	16.77	16.28	16.28	17300
2000-04-03	16.28	16.77	16.21	16.58	33200
2000-04-04	16.52	16.64	16.46	16.58	24000
2000-04-05	16.46	16.58	16.46	16.52	18100
2000-04-06	16.46	16.77	16.46	16.46	34600
2000-04-07	16.46	16.64	16.46	16.52	21600
2000-04-10	16.46	16.70	16.34	16.46	40500
2000-04-11	16.34	16.70	16.34	16.40	33500
2000-04-12	16.40	16.70	16.40	16.46	37300
2000-04-13	16.46	16.64	16.28	16.34	30200
2000-04-14	16.52	16.64	16.40	16.40	26500
2000-04-17	16.64	16.70	16.40	16.46	39100
2000-04-18	16.70	16.89	16.58	16.89	26000
2000-04-19	16.70	17.01	16.64	16.89	20000
2000-04-20	17.01	17.07	16.83	16.83	38500
2000-04-24	16.64	17.13	16.64	17.01	19900
2000-04-25	17.13	17.38	16.89	17.32	34400
2000-04-26	17.25	17.56	17.19	17.38	24300
2000-04-27	17.25	17.56	17.25	17.38	23200
2000-04-28	17.50	17.62	17.19	17.50	27700
2000-05-01	17.50	17.81	17.50	17.81	21000
2000-05-02	17.87	18.29	17.87	17.93	26200
2000-05-03	17.93	17.93	17.74	17.74	12000
2000-05-04	17.87	17.87	17.68	17.74	11500
2000-05-05	17.87	17.87	17.62	17.81	24300
2000-05-08	17.62	17.62	17.38	17.38	17800
2000-05-09	17.50	17.62	17.50	17.62	18400
2000-05-10	17.50	17.62	17.44	17.44	23800
2000-05-11	17.50	17.50	17.25	17.25	12700
2000-05-12	17.25	17.38	17.25	17.38	6900
2000-05-15	17.44	17.44	16.95	17.07	20500
2000-05-16	17.01	17.07	16.89	16.95	18600
2000-05-17	16.89	17.01	16.52	16.64	16600
2000-05-18	16.70	16.95	16.70	16.77	16400
2000-05-19	16.83	16.89	16.70	16.70	11400
2000-05-22	16.83	17.01	16.52	16.64	16700
2000-05-23	16.58	16.89	16.58	16.64	18000
2000-05-24	16.89	16.89	16.34	16.52	20000
2000-05-25	16.34	16.58	16.34	16.58	17500
2000-05-26	16.46	16.58	16.40	16.40	9400
2000-05-30	16.40	16.89	16.40	16.89	10100
2000-05-31	16.77	16.89	16.40	16.40	16000
2000-06-01	16.40	17.01	16.40	16.77	21600
2000-06-02	16.89	16.89	16.40	16.40	16300
2000-06-05	16.58	16.64	16.46	16.58	19700
2000-06-06	16.52	17.01	16.52	17.01	10100
2000-06-07	17.01	17.19	16.64	16.70	16300
2000-06-08	16.70	16.89	16.46	16.70	12600
2000-06-09	16.52	16.83	16.46	16.58	17800
2000-06-12	16.58	16.58	16.28	16.34	62900
2000-06-13	16.34	16.70	16.34	16.46	29100
2000-06-14	16.46	16.70	16.46	16.70	5600
2000-06-15	16.83	16.83	16.52	16.64	21500
2000-06-16	16.77	16.77	16.46	16.52	11100
2000-06-19	16.64	16.83	16.46	16.83	7500
2000-06-20	16.70	16.95	16.64	16.70	7700
2000-06-21	16.70	16.95	16.64	16.95	14100
2000-06-22	16.89	16.95	16.64	16.83	9900
2000-06-23	16.64	16.77	16.52	16.52	19500
2000-06-26	16.64	16.95	16.52	16.89	25400
2000-06-27	16.77	16.89	16.58	16.70	9100
2000-06-28	16.34	16.52	16.03	16.52	31300
2000-06-29	16.46	17.01	16.46	16.89	21700
2000-06-30	16.77	16.77	16.03	16.03	43900
2000-07-03	16.21	16.77	16.21	16.64	18000
2000-07-05	16.83	16.89	16.64	16.89	22400
2000-07-06	16.89	16.89	16.58	16.64	11600
2000-07-07	16.52	16.64	16.40	16.52	11400
2000-07-10	16.52	16.52	16.28	16.46	15400
2000-07-11	16.52	16.64	16.40	16.58	23200
2000-07-12	16.70	16.83	16.46	16.77	18200
2000-07-13	16.52	16.83	16.40	16.40	16700
2000-07-14	16.40	16.83	16.34	16.34	23400
2000-07-17	16.34	16.89	16.34	16.70	24500
2000-07-18	16.64	17.01	16.64	16.95	25300
2000-07-19	16.89	17.07	16.83	16.95	13900
2000-07-20	16.83	17.01	16.83	16.95	12700
2000-07-21	16.95	17.19	16.89	17.19	16100
2000-07-24	17.07	17.25	16.95	17.07	12700
2000-07-25	17.13	17.50	17.13	17.13	21700
2000-07-26	16.89	17.13	16.70	16.70	19300
2000-07-27	16.64	16.89	16.64	16.77	3300
2000-07-28	16.64	16.89	16.64	16.83	4600
2000-07-31	16.95	17.07	16.70	17.07	20200
2000-08-01	17.01	17.07	16.83	17.01	5000
2000-08-02	17.07	17.13	16.70	17.13	13300
2000-08-03	17.13	17.19	16.77	16.77	7700
2000-08-04	16.70	16.89	16.64	16.64	6400
2000-08-07	16.64	16.70	16.52	16.70	10300
2000-08-08	16.58	16.64	16.46	16.46	7400
2000-08-09	16.58	16.64	16.46	16.58	20300
2000-08-10	16.52	16.70	16.52	16.64	9200
2000-08-11	16.64	16.77	16.64	16.70	7400
2000-08-14	16.64	16.77	16.64	16.70	10400
2000-08-15	16.70	17.07	16.70	16.77	37900
2000-08-16	16.83	16.95	16.64	16.95	22500
2000-08-17	16.95	17.07	16.89	16.95	7900
2000-08-18	16.95	17.13	16.77	16.77	8000
2000-08-21	16.77	17.01	16.58	16.64	6300
2000-08-22	16.89	17.07	16.64	17.07	18600
2000-08-23	17.01	17.13	16.95	17.01	5800
2000-08-24	17.07	17.13	16.89	17.07	6700
2000-08-25	17.07	17.19	16.77	16.83	8000
2000-08-28	16.58	16.77	16.58	16.64	20300
2000-08-29	16.58	16.77	16.40	16.40	16800
2000-08-30	16.34	17.07	16.34	16.95	49300
2000-08-31	17.01	17.07	16.95	16.95	9200
2000-09-01	17.07	17.07	16.89	17.07	16700
2000-09-05	17.01	17.38	17.01	17.13	17300
2000-09-06	17.25	17.38	17.01	17.13	11200
2000-09-07	17.01	17.32	17.01	17.19	11200
2000-09-08	17.32	17.38	17.07	17.07	12800
2000-09-11	16.95	17.13	16.95	17.01	18800
2000-09-12	16.95	17.13	16.64	17.01	31100
2000-09-13	17.13	17.19	17.01	17.13	3200
2000-09-14	17.25	17.25	17.13	17.19	4700
2000-09-15	17.25	17.38	16.83	17.07	16100
2000-09-18	17.19	17.32	16.89	16.95	8700
2000-09-19	16.89	17.19	16.89	17.13	11100
2000-09-20	17.13	17.50	17.13	17.25	17100
2000-09-21	17.32	17.50	17.13	17.32	5900
2000-09-22	17.19	17.44	17.19	17.32	6700
2000-09-25	17.56	17.56	17.07	17.13	7400
2000-09-26	17.13	17.50	17.07	17.25	20800
2000-09-27	16.89	17.56	16.89	17.13	14700
2000-09-28	16.95	17.01	16.83	16.95	9100
2000-09-29	16.89	17.19	16.89	17.19	38500
2000-10-02	17.19	17.19	16.83	16.89	11300
2000-10-03	16.89	17.38	16.89	17.01	19400
2000-10-04	17.07	17.13	16.95	17.07	7100
2000-10-05	16.95	16.95	16.40	16.58	26600
2000-10-06	16.52	17.01	16.46	17.01	11700
2000-10-09	17.07	17.07	16.77	16.83	4200
2000-10-10	16.83	16.89	16.28	16.58	21000
2000-10-11	16.58	16.58	16.40	16.40	15200
2000-10-12	16.46	16.77	16.40	16.77	8600
2000-10-13	16.95	16.95	16.70	16.89	10000
2000-10-16	16.77	16.89	16.46	16.52	16300
2000-10-17	16.83	16.89	16.58	16.83	28200
2000-10-18	16.64	17.01	16.64	16.77	10600
2000-10-19	16.89	17.13	16.64	16.89	12500
2000-10-20	16.89	16.89	16.58	16.77	13000
2000-10-23	16.58	17.25	16.58	17.25	14900
2000-10-24	17.19	17.19	16.52	16.95	22100
2000-10-25	16.83	17.25	16.70	17.19	12900
2000-10-26	17.13	17.25	16.64	16.64	9500
2000-10-27	16.77	16.89	16.64	16.70	11700
2000-10-30	16.83	17.13	16.70	16.89	14800
2000-10-31	16.70	16.95	16.64	16.95	18800
2000-11-01	17.01	17.01	16.64	16.89	11000
2000-11-02	16.77	17.01	16.46	16.64	17800
2000-11-03	16.58	16.83	16.58	16.64	4500
2000-11-06	16.58	16.64	16.52	16.58	11800
2000-11-07	16.77	16.83	16.52	16.52	10200
2000-11-08	16.52	16.52	16.28	16.52	22400
2000-11-09	16.40	16.52	16.40	16.52	4900
2000-11-10	16.28	16.40	16.28	16.40	6500
2000-11-13	16.28	16.52	16.15	16.15	30500
2000-11-14	15.97	16.64	15.97	16.28	34700
2000-11-15	16.52	16.64	16.40	16.40	12800
2000-11-16	16.34	16.58	16.28	16.28	9400
2000-11-17	16.28	16.52	16.03	16.52	13800
2000-11-20	16.40	16.58	15.97	16.46	24400
2000-11-21	16.58	16.64	16.28	16.64	15800
2000-11-22	16.40	16.77	16.40	16.52	11700
2000-11-24	16.64	16.64	16.52	16.52	3000
2000-11-27	16.40	16.77	16.40	16.46	8800
2000-11-28	16.40	16.58	16.34	16.40	8500
2000-11-29	16.28	16.58	15.91	16.21	26500
2000-11-30	16.28	16.34	16.03	16.28	9000
2000-12-01	16.03	16.52	15.97	16.52	26900
2000-12-04	16.40	16.40	16.16	16.16	8100
2000-12-05	16.16	16.64	16.16	16.64	22700
2000-12-06	16.76	16.89	16.35	16.64	28400
2000-12-07	16.54	16.84	16.35	16.64	21200
2000-12-08	16.40	16.64	16.18	16.64	8400
2000-12-11	16.84	17.26	16.65	17.23	42000
2000-12-12	17.13	17.22	16.66	16.66	35900
2000-12-13	16.66	17.18	16.54	17.18	33800
2000-12-14	17.15	17.15	16.95	16.95	5800
2000-12-15	16.89	17.33	16.71	17.18	30000
2000-12-18	17.03	17.28	16.96	17.28	20200
2000-12-19	17.21	17.28	16.79	17.25	28500
2000-12-20	17.33	17.51	17.14	17.20	33900
2000-12-21	17.08	17.27	16.88	16.94	30600
2000-12-22	16.99	17.37	16.99	17.28	21800
2000-12-26	17.37	17.47	17.23	17.43	22600
2000-12-27	17.03	17.07	16.77	16.94	15500
2000-12-28	16.84	17.03	16.77	16.86	31300
2000-12-29	16.96	18.26	16.96	17.72	68800
2001-01-02	17.52	17.92	17.52	17.88	10500
2001-01-03	17.87	18.55	17.52	18.40	40900
2001-01-04	18.40	18.60	18.16	18.45	19600
2001-01-05	18.55	18.70	18.36	18.36	21800
2001-01-08	18.45	18.59	18.31	18.50	13300
2001-01-09	18.40	18.40	18.21	18.35	7600
2001-01-10	18.45	18.54	18.26	18.40	12200
2001-01-11	18.36	18.54	18.31	18.32	11200
2001-01-12	18.54	18.84	18.41	18.41	21900
2001-01-16	18.50	18.99	18.45	18.99	24400
2001-01-17	19.24	19.33	18.99	18.99	31100
2001-01-18	19.00	19.24	18.95	19.24	13900
2001-01-19	19.14	19.20	18.70	18.85	10800
2001-01-22	19.04	19.33	18.99	19.09	13000
2001-01-23	18.99	19.29	18.85	19.29	15400
2001-01-24	19.24	19.29	19.14	19.29	4300
2001-01-25	19.24	19.53	19.24	19.33	10500
2001-01-26	19.24	19.53	19.24	19.53	13200
2001-01-29	19.43	19.53	19.29	19.38	10200
2001-01-30	19.29	19.38	19.19	19.38	11900
2001-01-31	19.38	19.38	19.10	19.14	14100
2001-02-01	19.29	19.29	19.14	19.14	6000
2001-02-02	19.24	19.38	19.09	19.38	14800
2001-02-05	19.38	19.38	19.19	19.33	13500
2001-02-06	19.29	19.38	19.24	19.25	10600
2001-02-07	19.13	19.35	19.10	19.27	5600
2001-02-08	19.38	19.38	19.10	19.33	8500
2001-02-09	19.19	19.33	18.89	19.33	10500
2001-02-12	19.09	19.37	19.09	19.29	5400
2001-02-13	19.19	19.37	18.89	19.29	15700
2001-02-14	19.19	19.38	19.09	19.31	16800
2001-02-15	19.53	19.82	19.53	19.63	51900
2001-02-16	19.53	20.17	19.43	20.17	6500
2001-02-20	20.24	20.24	19.97	19.97	20800
2001-02-21	19.92	20.22	19.68	19.78	26600
2001-02-22	19.68	19.78	19.24	19.58	14700
2001-02-23	19.38	19.48	19.10	19.19	10500
2001-02-26	19.14	19.33	18.99	19.24	5800
2001-02-27	19.09	19.57	19.09	19.57	13500
2001-02-28	19.57	19.57	19.29	19.53	12900
2001-03-01	19.53	20.29	19.43	19.97	11000
2001-03-02	19.97	20.17	19.63	19.73	8400
2001-03-05	19.63	19.77	19.19	19.19	6600
2001-03-06	19.29	19.48	19.19	19.24	13100
2001-03-07	19.19	19.33	19.09	19.29	6000
2001-03-08	19.43	19.58	19.29	19.48	9700
2001-03-09	19.38	19.73	19.09	19.67	16600
2001-03-12	19.67	19.68	19.38	19.43	8600
2001-03-13	19.09	19.09	18.87	19.09	12400
2001-03-14	18.99	18.99	18.11	18.36	11900
2001-03-15	18.40	18.55	18.38	18.50	5900
2001-03-16	18.36	18.60	18.12	18.45	10700
2001-03-19	18.36	18.44	18.11	18.26	11700
2001-03-20	18.36	18.58	18.31	18.45	4900
2001-03-21	18.45	18.60	18.40	18.44	4500
2001-03-22	18.31	18.59	18.16	18.31	10800
2001-03-23	18.40	18.50	18.21	18.40	8900
2001-03-26	18.36	18.94	18.26	18.94	23700
2001-03-27	18.80	19.42	18.72	19.38	14200
2001-03-28	18.89	18.89	18.45	18.50	17500
2001-03-29	18.40	18.60	18.11	18.11	20500
2001-03-30	18.21	18.94	18.01	18.94	16500
2001-04-02	18.89	19.43	18.89	19.43	13300
2001-04-03	19.53	19.53	18.80	19.29	24000
2001-04-04	19.09	19.46	18.99	19.19	15400
2001-04-05	19.29	19.47	19.24	19.38	13600
2001-04-06	19.48	19.48	19.24	19.29	14500
2001-04-09	19.24	19.43	19.24	19.24	6000
2001-04-10	19.29	19.58	19.29	19.58	10500
2001-04-11	19.58	19.58	19.29	19.29	12500
2001-04-12	19.43	19.53	19.38	19.43	7400
2001-04-16	19.56	19.58	19.04	19.14	13900
2001-04-17	19.09	19.14	18.16	18.45	35700
2001-04-18	18.50	18.89	18.50	18.65	10200
2001-04-19	18.60	18.82	18.60	18.82	5500
2001-04-20	18.80	18.99	18.80	18.99	6400
2001-04-23	19.09	19.09	18.31	18.36	27000
2001-04-24	18.16	18.44	18.16	18.36	8900
2001-04-25	18.40	18.45	18.13	18.45	18700
2001-04-26	18.45	18.89	18.32	18.70	11000
2001-04-27	18.80	18.80	18.70	18.78	1000
2001-04-30	18.85	19.14	18.60	18.99	12000
2001-05-01	18.80	18.99	18.80	18.85	12900
2001-05-02	18.99	19.04	18.40	18.65	21900
2001-05-03	18.60	19.04	18.60	18.89	10200
2001-05-04	18.80	19.37	18.80	19.29	17000
2001-05-07	19.09	19.37	19.04	19.37	8800
2001-05-08	19.38	19.57	19.38	19.53	25200
2001-05-09	19.53	19.57	19.43	19.53	26700
2001-05-10	19.57	19.69	19.53	19.57	32600
2001-05-11	19.58	19.68	19.29	19.53	57800
2001-05-14	19.48	19.48	19.07	19.24	18500
2001-05-15	18.99	19.48	18.99	19.48	22400
2001-05-16	19.43	19.55	19.09	19.33	27300
2001-05-17	19.19	19.53	19.19	19.48	20800
2001-05-18	19.24	19.56	19.19	19.53	18900
2001-05-21	19.44	19.56	19.44	19.53	10700
2001-05-22	19.57	19.58	19.53	19.56	12500
2001-05-23	19.48	19.56	19.44	19.49	13400
2001-05-24	19.56	19.58	19.49	19.58	28200
2001-05-25	19.73	19.82	19.53	19.53	24400
2001-05-29	19.48	20.31	19.48	20.07	16100
2001-05-30	19.97	20.41	19.87	20.40	15700
2001-05-31	20.46	20.68	20.46	20.66	51900
2001-06-01	20.51	20.61	20.41	20.56	14900
2001-06-04	20.51	20.61	20.34	20.34	17300
2001-06-05	20.38	20.64	20.38	20.46	11600
2001-06-06	20.51	20.53	20.27	20.31	13200
2001-06-07	20.31	20.51	19.87	20.12	28300
2001-06-08	20.12	20.51	20.02	20.51	14400
2001-06-11	20.53	20.56	20.45	20.48	39300
2001-06-12	20.54	20.54	20.22	20.51	29100
2001-06-13	20.54	20.79	20.51	20.61	37500
2001-06-14	20.66	20.80	20.55	20.79	17600
2001-06-15	20.79	21.34	20.66	21.34	48300
2001-06-18	21.24	21.24	20.97	21.04	24300
2001-06-19	21.24	21.24	20.56	20.57	20600
2001-06-20	20.56	20.57	20.17	20.33	41400
2001-06-21	20.33	20.36	20.12	20.17	38500
2001-06-22	20.12	20.55	20.12	20.55	29500
2001-06-25	20.55	20.56	19.87	20.55	52500
2001-06-26	20.46	20.54	20.39	20.41	11400
2001-06-27	20.07	20.30	19.88	20.22	16700
2001-06-28	20.27	20.27	19.78	20.07	25000
2001-06-29	20.05	20.05	18.11	18.11	140200
2001-07-02	18.60	19.18	18.60	18.99	68500
2001-07-03	19.24	19.24	19.05	19.07	7500
2001-07-05	19.19	19.22	19.09	19.19	21300
2001-07-06	19.28	19.57	19.24	19.29	12600
2001-07-09	19.33	19.40	19.33	19.33	3800
2001-07-10	19.41	19.43	19.16	19.28	13200
2001-07-11	19.38	19.43	19.16	19.16	8500
2001-07-12	19.33	19.48	18.89	18.89	22700
2001-07-13	19.09	19.19	18.85	18.89	9500
2001-07-16	19.14	19.24	18.80	18.85	13700
2001-07-17	18.94	19.38	18.94	19.14	29400
2001-07-18	19.18	19.29	19.09	19.14	11900
2001-07-19	19.24	19.29	18.89	19.26	21200
2001-07-20	19.24	19.24	18.85	18.85	9100
2001-07-23	19.09	19.57	19.09	19.22	44100
2001-07-24	19.46	19.94	19.35	19.80	34400
2001-07-25	20.18	20.51	20.07	20.27	26500
2001-07-26	20.27	20.27	20.25	20.27	17800
2001-07-27	20.03	20.55	19.63	20.32	27600
2001-07-30	20.56	20.63	20.32	20.36	14900
2001-07-31	20.56	20.61	20.02	20.07	21700
2001-08-01	20.17	21.00	20.07	21.00	23400
2001-08-02	21.04	21.04	20.61	20.70	14200
2001-08-03	20.79	20.80	20.54	20.79	8700
2001-08-06	20.80	21.04	20.73	20.95	16700
2001-08-07	21.00	21.05	20.75	20.95	17000
2001-08-08	21.05	21.05	20.56	20.80	19900
2001-08-09	20.75	21.05	20.61	20.85	13400
2001-08-10	21.05	21.27	20.85	21.24	25900
2001-08-13	21.28	21.29	20.95	21.15	18600
2001-08-14	20.95	21.27	20.46	21.05	30800
2001-08-15	20.95	21.05	20.41	21.05	15800
2001-08-16	20.66	21.29	20.52	21.20	34400
2001-08-17	21.17	21.29	20.95	20.95	21700
2001-08-20	20.85	21.29	20.80	21.28	22700
2001-08-21	21.29	21.49	21.29	21.33	25200
2001-08-22	21.49	21.54	21.35	21.44	21600
2001-08-23	21.54	21.54	21.30	21.43	12700
2001-08-24	21.43	21.54	21.20	21.34	15600
2001-08-27	21.29	21.54	21.12	21.40	12800
2001-08-28	20.95	21.49	20.95	21.26	19000
2001-08-29	21.39	21.54	21.24	21.47	23900
2001-08-30	21.51	21.51	21.02	21.34	12600
2001-08-31	21.34	21.64	21.34	21.59	14900
2001-09-04	21.54	21.54	20.80	20.80	24200
2001-09-05	20.71	21.20	20.59	20.96	13400
2001-09-06	20.86	21.10	20.71	20.95	11600
2001-09-07	20.95	21.24	20.95	21.00	10600
2001-09-10	21.10	21.18	20.95	21.05	7700
2001-09-17	19.58	20.12	19.48	19.92	28200
2001-09-18	19.87	19.97	19.87	19.94	13500
2001-09-19	20.07	20.12	19.58	19.82	23600
2001-09-20	19.80	19.87	19.38	19.51	26300
2001-09-21	19.58	19.63	18.80	18.99	30100
2001-09-24	18.80	19.43	18.80	19.24	20900
2001-09-25	19.19	20.17	19.19	20.17	15800
2001-09-26	19.89	20.25	19.78	20.07	15200
2001-09-27	20.36	20.64	20.22	20.46	15500
2001-09-28	20.56	21.05	20.44	20.90	16600
2001-10-01	20.90	21.20	20.61	21.20	16800
2001-10-02	21.29	21.40	19.58	20.27	44400
2001-10-03	20.51	21.54	20.46	21.44	34300
2001-10-04	21.54	21.64	21.20	21.34	17300
2001-10-05	21.44	21.54	21.34	21.52	11500
2001-10-08	21.73	21.78	20.36	21.05	26600
2001-10-09	21.10	21.10	20.61	20.61	12000
2001-10-10	20.75	21.44	20.75	21.33	20700
2001-10-11	21.24	21.93	21.24	21.68	20800
2001-10-12	21.49	21.54	20.93	21.54	15400
2001-10-15	21.44	21.83	21.44	21.78	19800
2001-10-16	21.93	22.03	21.68	21.88	21900
2001-10-17	21.98	22.01	21.59	21.83	27400
2001-10-18	21.83	21.98	21.71	21.71	10600
2001-10-19	21.68	21.68	21.34	21.34	7700
2001-10-22	21.31	21.59	21.29	21.38	8800
2001-10-23	21.63	21.83	21.29	21.35	18600
2001-10-24	21.35	21.35	20.80	21.20	16800
2001-10-25	21.29	21.33	20.71	20.80	16700
2001-10-26	20.75	21.13	20.75	21.05	5400
2001-10-29	21.20	21.20	20.70	20.90	10700
2001-10-30	21.00	21.05	20.66	20.75	18300
2001-10-31	20.80	21.49	20.80	21.39	17800
2001-11-01	21.39	21.54	21.34	21.54	11700
2001-11-02	21.49	21.54	21.41	21.44	8600
2001-11-05	21.54	21.59	21.24	21.42	14300
2001-11-06	21.54	21.58	21.20	21.34	12500
2001-11-07	21.41	21.98	21.35	21.68	30000
2001-11-08	21.44	21.80	21.34	21.44	13600
2001-11-09	21.51	21.68	21.44	21.64	7500
2001-11-12	21.54	21.78	21.54	21.78	6500
2001-11-13	21.78	21.93	21.64	21.68	9800
2001-11-14	21.83	21.98	21.68	21.78	21200
2001-11-15	21.88	21.91	21.49	21.64	21100
2001-11-16	21.44	21.88	21.39	21.64	19200
2001-11-19	21.64	21.68	21.39	21.59	8900
2001-11-20	21.73	21.98	21.49	21.51	12700
2001-11-21	21.54	21.54	21.34	21.48	9300
2001-11-23	21.51	21.51	21.44	21.46	6100
2001-11-26	21.46	21.54	21.34	21.49	13500
2001-11-27	21.68	21.92	21.50	21.73	23400
2001-11-28	21.78	22.03	21.55	21.83	20200
2001-11-29	22.08	22.14	21.73	21.93	28500
2001-11-30	21.83	22.33	21.83	22.27	10600
2001-12-03	22.17	22.33	22.08	22.26	10600
2001-12-04	22.13	22.13	21.88	21.94	9800
2001-12-05	21.88	22.24	21.73	22.24	19300
2001-12-06	22.22	22.26	21.83	22.08	16600
2001-12-07	22.22	22.27	21.98	22.17	11100
2001-12-10	22.08	22.25	21.88	22.13	12900
2001-12-11	22.27	22.32	21.73	22.03	28500
2001-12-12	22.27	22.47	21.93	22.47	30300
2001-12-13	22.47	22.52	22.13	22.17	32000
2001-12-14	22.26	22.26	21.68	21.69	18200
2001-12-17	21.88	22.47	21.88	22.13	13400
2001-12-18	22.27	22.32	21.64	22.27	23800
2001-12-19	22.37	22.52	22.13	22.22	14500
2001-12-20	22.37	22.42	22.03	22.13	8900
2001-12-21	22.03	22.52	22.03	22.49	19000
2001-12-24	22.52	22.81	22.52	22.81	20200
2001-12-26	22.91	23.06	22.81	22.86	18100
2001-12-27	22.37	22.91	22.32	22.86	21900
2001-12-28	22.86	23.30	22.86	23.10	17000
2001-12-31	23.10	23.10	22.43	22.71	10000
2002-01-02	22.52	22.57	22.27	22.42	7000
2002-01-03	22.52	22.91	22.52	22.66	14800
2002-01-04	22.81	23.20	22.81	23.01	11600
2002-01-07	23.01	23.69	22.91	23.31	23600
2002-01-08	23.20	23.89	23.10	23.89	16300
2002-01-09	23.89	24.08	23.69	23.89	15400
2002-01-10	23.79	24.23	23.50	23.50	12500
2002-01-11	23.54	23.70	23.15	23.50	9700
2002-01-14	23.69	24.23	23.40	23.40	28900
2002-01-15	23.54	23.54	23.10	23.30	12900
2002-01-16	23.50	23.64	22.57	22.71	21100
2002-01-17	22.76	23.35	22.76	23.10	23600
2002-01-18	23.01	23.11	22.76	22.80	15600
2002-01-22	22.81	22.96	22.27	22.47	25700
2002-01-23	22.52	22.54	22.22	22.38	10100
2002-01-24	22.42	22.76	22.27	22.53	12000
2002-01-25	22.37	22.57	22.37	22.46	11800
2002-01-28	22.42	22.76	22.27	22.30	17400
2002-01-29	22.42	22.51	22.13	22.46	12700
2002-01-30	22.52	22.52	22.35	22.38	5300
2002-01-31	22.42	22.86	22.03	22.86	27300
2002-02-01	22.86	23.30	22.86	23.25	12100
2002-02-04	23.20	23.69	22.81	23.51	28800
2002-02-05	23.69	23.69	23.25	23.65	20400
2002-02-06	23.65	23.93	23.20	23.40	16700
2002-02-07	23.50	23.59	23.10	23.36	9300
2002-02-08	23.40	23.64	23.20	23.50	11300
2002-02-11	23.42	23.64	23.03	23.08	12400
2002-02-12	23.12	23.69	23.03	23.55	30800
2002-02-13	23.54	23.64	23.10	23.50	12700
2002-02-14	23.40	23.53	23.23	23.23	5500
2002-02-15	23.29	23.39	23.20	23.20	10700
2002-02-19	23.30	23.35	23.10	23.14	3800
2002-02-20	23.06	23.18	23.02	23.18	8800
2002-02-21	23.23	23.25	23.06	23.06	4600
2002-02-22	23.01	23.26	23.01	23.16	18600
2002-02-25	23.19	23.23	22.91	23.23	11100
2002-02-26	23.35	23.35	23.01	23.20	19900
2002-02-27	23.21	23.21	22.56	22.64	23100
2002-02-28	22.58	22.68	22.54	22.57	22500
2002-03-01	22.66	22.71	22.53	22.65	13200
2002-03-04	22.65	22.67	22.42	22.50	12400
2002-03-05	22.51	22.66	22.27	22.31	37600
2002-03-06	22.42	22.54	22.37	22.52	15700
2002-03-07	22.52	22.52	22.32	22.47	18000
2002-03-08	22.50	22.55	22.33	22.52	18700
2002-03-11	22.56	22.71	22.52	22.71	26700
2002-03-12	22.78	22.78	22.37	22.37	22600
2002-03-13	22.28	22.81	22.28	22.42	23000
2002-03-14	22.32	22.52	22.32	22.47	13600
2002-03-15	22.47	22.66	22.32	22.61	17300
2002-03-18	22.37	22.52	22.22	22.32	18300
2002-03-19	22.45	22.91	22.42	22.79	24500
2002-03-20	22.77	22.86	22.61	22.66	16900
2002-03-21	22.71	22.89	22.48	22.48	12900
2002-03-22	22.61	22.81	22.42	22.61	22300
2002-03-25	22.63	23.15	22.52	23.10	22900
2002-03-26	22.71	23.08	22.71	23.02	9600
2002-03-27	23.20	23.50	22.91	22.91	36900
2002-03-28	23.06	23.18	22.61	22.75	35200
2002-04-01	22.91	23.01	22.22	22.52	19800
2002-04-02	22.22	22.61	22.13	22.52	21700
2002-04-03	22.52	22.75	22.52	22.75	8300
2002-04-04	22.86	22.86	22.27	22.52	20700
2002-04-05	22.61	22.76	22.37	22.49	7400
2002-04-08	22.27	22.73	22.03	22.61	13900
2002-04-09	22.52	22.61	22.03	22.60	13500
2002-04-10	22.76	22.89	22.61	22.81	12500
2002-04-11	22.91	23.01	22.81	22.92	11500
2002-04-12	22.99	23.10	22.86	23.10	16200
2002-04-15	23.15	23.20	22.91	23.01	14300
2002-04-16	23.40	23.68	23.10	23.50	29300
2002-04-17	23.62	23.84	23.50	23.59	21600
2002-04-18	23.69	23.69	23.15	23.30	16800
2002-04-19	23.30	23.35	23.11	23.14	17100
2002-04-22	23.20	23.20	22.91	22.91	15000
2002-04-23	23.06	23.06	22.82	23.00	16900
2002-04-24	23.01	23.01	22.76	22.89	19800
2002-04-25	23.01	23.01	22.52	22.52	25000
2002-04-26	22.61	22.71	22.52	22.57	10900
2002-04-29	22.71	22.95	22.52	22.71	13300
2002-04-30	22.96	22.96	22.57	22.81	23100
2002-05-01	22.86	23.06	22.47	22.86	33400
2002-05-02	22.76	22.96	22.52	22.52	29600
2002-05-03	22.71	22.91	22.37	22.52	24800
2002-05-06	22.37	22.57	22.24	22.32	26000
2002-05-07	22.47	22.52	22.28	22.50	42800
2002-05-08	22.47	22.86	22.42	22.61	31200
2002-05-09	22.86	22.86	22.53	22.61	14000
2002-05-10	22.61	22.81	22.52	22.61	12500
2002-05-13	22.57	22.90	22.57	22.61	20500
2002-05-14	22.86	23.19	22.61	23.19	26600
2002-05-15	22.95	23.06	22.71	23.06	17200
2002-05-16	23.18	23.45	22.61	22.91	32600
2002-05-17	22.81	22.81	22.22	22.47	17800
2002-05-20	22.47	22.61	22.47	22.57	23800
2002-05-21	22.71	23.25	22.71	22.96	24200
2002-05-22	22.86	22.90	22.42	22.47	24000
2002-05-23	22.61	22.71	22.13	22.17	30800
2002-05-24	21.83	22.05	21.83	21.93	12200
2002-05-28	21.78	22.11	21.54	21.98	60000
2002-05-29	22.27	22.61	21.59	22.47	62300
2002-05-30	22.57	22.57	21.68	21.83	38800
2002-05-31	21.93	22.79	21.69	22.79	32100
2002-06-03	22.66	22.66	22.27	22.54	13100
2002-06-04	22.37	22.57	22.22	22.38	19400
2002-06-05	22.52	22.52	21.64	21.83	28800
2002-06-06	21.93	22.22	21.91	22.13	15900
2002-06-07	22.22	22.22	21.25	21.83	21400
2002-06-10	21.98	22.03	21.73	21.98	8400
2002-06-11	22.08	22.31	21.78	22.27	53300
2002-06-12	22.13	22.40	22.13	22.39	18100
2002-06-13	22.52	22.57	22.07	22.28	23600
2002-06-14	22.27	22.52	22.23	22.31	25100
2002-06-17	22.42	22.57	22.13	22.32	28800
2002-06-18	22.42	22.76	22.42	22.52	20900
2002-06-19	22.59	23.40	22.17	23.40	53000
2002-06-20	23.20	23.35	23.01	23.07	19500
2002-06-21	23.15	23.54	23.03	23.45	27100
2002-06-24	23.35	23.69	23.35	23.64	27100
2002-06-25	23.52	23.69	23.40	23.46	22400
2002-06-26	23.06	23.06	22.22	22.57	32100
2002-06-27	22.76	22.76	22.33	22.42	12100
2002-06-28	22.37	22.66	21.94	22.03	28100
2002-07-01	21.93	22.59	21.93	22.17	24800
2002-07-02	21.98	21.98	21.54	21.87	46600
2002-07-03	21.93	22.30	21.90	22.27	20200
2002-07-05	22.52	22.52	22.22	22.52	9300
2002-07-08	22.55	22.71	22.22	22.61	15700
2002-07-09	22.86	23.01	22.42	22.50	20900
2002-07-10	22.66	22.96	22.22	22.37	20300
2002-07-11	22.37	22.37	22.04	22.19	20100
2002-07-12	22.37	22.60	22.03	22.60	27300
2002-07-15	22.71	22.71	21.94	22.20	18300
2002-07-16	22.45	22.96	22.45	22.58	38900
2002-07-17	22.58	22.59	22.37	22.44	24300
2002-07-18	22.50	22.57	22.27	22.27	10700
2002-07-19	22.17	22.17	21.51	21.93	34300
2002-07-22	22.17	22.31	21.41	21.46	28900
2002-07-23	21.46	21.59	20.56	20.83	37100
2002-07-24	20.07	21.22	18.38	21.21	118600
2002-07-25	21.24	21.54	20.94	21.10	24200
2002-07-26	21.20	21.83	21.20	21.52	10500
2002-07-29	21.64	21.64	20.92	21.52	44000
2002-07-30	21.52	22.64	21.52	22.30	25200
2002-07-31	22.29	23.30	22.29	22.91	29500
2002-08-01	23.01	23.25	22.64	22.83	14500
2002-08-02	22.91	23.01	22.81	22.83	9600
2002-08-05	22.76	22.76	22.35	22.61	42800
2002-08-06	22.76	23.20	22.42	22.52	33300
2002-08-07	22.37	22.76	22.24	22.37	23300
2002-08-08	22.47	22.61	22.27	22.52	18700
2002-08-09	22.59	22.66	22.42	22.64	17200
2002-08-12	22.66	22.66	21.93	22.27	80700
2002-08-13	22.03	22.27	21.83	21.93	38200
2002-08-14	22.13	22.27	21.93	22.11	19500
2002-08-15	22.13	22.32	21.93	22.12	18700
2002-08-16	22.03	22.17	21.80	21.90	8400
2002-08-19	22.03	22.22	22.03	22.04	52100
2002-08-20	21.98	22.27	21.98	22.11	48300
2002-08-21	22.17	22.27	21.73	22.17	29500
2002-08-22	22.13	22.52	22.13	22.52	15400
2002-08-23	22.47	22.99	22.47	22.90	16500
2002-08-26	23.01	23.01	22.67	22.96	31000
2002-08-27	23.01	23.05	22.63	22.96	16200
2002-08-28	23.01	23.24	22.61	23.23	24300
2002-08-29	23.23	23.29	22.71	23.25	16700
2002-08-30	23.25	23.54	23.21	23.54	16500
2002-09-03	23.69	24.20	23.50	23.84	28100
2002-09-04	23.89	23.99	23.64	23.99	33000
2002-09-05	23.84	23.99	23.54	23.66	20300
2002-09-06	23.69	23.74	23.45	23.50	18300
2002-09-09	23.40	23.67	23.25	23.64	15100
2002-09-10	23.69	24.08	23.50	23.50	25600
2002-09-11	23.20	23.97	23.20	23.65	18500
2002-09-12	23.74	23.76	23.51	23.59	20600
2002-09-13	23.74	24.22	23.59	23.85	28800
2002-09-16	23.99	24.23	23.89	24.22	15900
2002-09-17	24.08	24.23	23.89	24.18	22000
2002-09-18	24.08	24.46	23.94	24.31	22700
2002-09-19	24.28	24.28	23.69	24.02	25500
2002-09-20	24.03	24.23	23.75	24.14	46500
2002-09-23	24.14	24.77	24.14	24.28	35500
2002-09-24	24.23	24.38	23.90	24.26	21300
2002-09-25	24.18	25.03	24.18	24.96	54800
2002-09-26	24.55	25.45	24.53	25.36	60200
2002-09-27	25.36	25.36	24.61	24.67	14600
2002-09-30	24.57	24.72	23.99	24.28	29400
2002-10-01	24.08	24.87	23.50	24.52	47000
2002-10-02	24.53	25.11	24.51	24.87	17700
2002-10-03	24.82	25.01	24.67	24.75	11700
2002-10-04	24.55	24.68	23.67	23.96	22800
2002-10-07	23.74	23.79	23.01	23.50	37300
2002-10-08	23.59	23.59	22.32	22.86	34000
2002-10-09	22.96	23.15	22.16	22.47	27100
2002-10-10	22.27	23.09	22.27	23.06	20700
2002-10-11	23.15	23.45	23.15	23.40	12800
2002-10-14	23.59	24.13	23.59	23.93	17000
2002-10-15	23.99	24.46	23.89	24.33	32500
2002-10-16	24.46	24.82	24.18	24.28	33100
2002-10-17	24.23	24.92	24.21	24.23	40100
2002-10-18	24.20	24.47	24.18	24.38	10500
2002-10-21	24.46	24.46	23.59	24.03	21200
2002-10-22	24.08	24.47	24.03	24.13	16400
2002-10-23	24.28	24.28	23.98	24.18	16100
2002-10-24	24.08	24.18	23.73	23.94	17500
2002-10-25	23.89	24.23	23.79	24.23	26100
2002-10-28	24.18	24.27	23.64	23.82	29700
2002-10-29	23.75	24.18	23.50	23.63	21300
2002-10-30	23.54	23.64	23.40	23.50	40100
2002-10-31	23.63	23.64	23.20	23.50	31800
2002-11-01	23.63	23.64	23.48	23.64	32100
2002-11-04	23.73	24.27	23.73	24.13	24700
2002-11-05	24.21	24.28	23.99	24.28	22800
2002-11-06	24.13	24.13	22.91	23.22	65600
2002-11-07	23.22	23.74	23.01	23.20	40400
2002-11-08	23.30	23.30	22.37	22.48	47800
2002-11-11	22.35	23.20	22.33	22.81	19800
2002-11-12	22.57	23.28	22.52	23.15	17000
2002-11-13	23.20	23.28	22.87	22.96	14700
2002-11-14	23.54	23.84	23.45	23.54	30900
2002-11-15	23.50	23.84	23.35	23.50	12300
2002-11-18	23.50	23.84	23.11	23.20	31300
2002-11-19	23.10	23.40	22.91	23.39	23700
2002-11-20	23.45	23.84	23.40	23.83	14200
2002-11-21	23.59	23.99	23.54	23.99	23000
2002-11-22	23.99	23.99	23.59	23.84	21000
2002-11-25	23.89	23.92	23.59	23.89	21700
2002-11-26	23.92	23.92	23.01	23.40	28500
2002-11-27	23.45	23.89	23.10	23.64	24200
2002-11-29	23.79	23.93	23.79	23.81	14700
2002-12-02	23.89	23.94	23.84	23.94	23200
2002-12-03	23.89	24.28	23.81	24.18	33700
2002-12-04	24.23	24.26	23.74	23.98	14700
2002-12-05	24.03	24.41	23.90	24.13	18900
2002-12-06	24.13	24.46	23.66	23.94	28200
2002-12-09	24.08	24.08	23.64	23.93	16500
2002-12-10	24.13	24.13	23.51	23.97	28800
2002-12-11	23.89	24.03	23.54	23.99	28900
2002-12-12	24.18	24.23	24.08	24.21	21700
2002-12-13	24.23	24.47	23.99	24.32	29700
2002-12-16	24.38	24.47	23.89	24.47	23100
2002-12-17	24.38	24.46	24.08	24.23	22500
2002-12-18	24.08	24.12	23.59	23.99	20500
2002-12-19	24.08	24.43	23.99	24.43	27200
2002-12-20	24.28	24.33	23.99	24.13	29600
2002-12-23	24.33	24.47	24.09	24.47	35900
2002-12-24	24.47	24.47	24.18	24.18	16600
2002-12-26	24.28	24.67	24.23	24.47	20700
2002-12-27	24.18	24.45	23.99	24.28	15000
2002-12-30	24.13	24.28	23.64	23.99	22300
2002-12-31	23.99	24.37	23.79	24.23	17100
2003-01-02	24.18	24.35	23.94	24.32	18800
2003-01-03	24.38	24.71	23.99	24.67	22300
2003-01-06	24.62	24.72	24.47	24.57	22200
2003-01-07	24.67	24.67	24.26	24.28	16300
2003-01-08	24.36	24.67	24.30	24.64	11300
2003-01-09	24.72	24.77	24.43	24.46	16700
2003-01-10	24.57	24.67	24.40	24.46	15100
2003-01-13	24.47	24.47	24.13	24.13	29500
2003-01-14	24.33	24.82	24.28	24.72	47000
2003-01-15	24.72	24.72	24.01	24.01	24000
2003-01-16	24.47	24.67	24.33	24.56	18800
2003-01-17	24.57	24.72	24.43	24.56	28300
2003-01-21	24.62	24.67	24.48	24.52	16600
2003-01-22	24.38	24.67	24.28	24.56	27600
2003-01-23	24.57	24.57	24.33	24.49	10600
2003-01-24	24.55	24.57	24.28	24.47	18500
2003-01-27	24.52	24.52	24.28	24.28	21700
2003-01-28	24.23	24.47	24.13	24.38	11700
2003-01-29	24.46	24.46	24.08	24.13	24600
2003-01-30	24.36	24.37	24.18	24.33	12500
2003-01-31	24.38	24.38	24.12	24.22	16200
2003-02-03	24.03	24.38	23.89	24.03	29200
2003-02-04	24.13	24.38	24.08	24.18	16100
2003-02-05	24.28	24.47	24.05	24.47	12600
2003-02-06	24.47	24.47	24.00	24.13	29700
2003-02-07	24.18	24.38	23.69	24.03	18500
2003-02-10	24.13	24.37	23.64	23.99	18200
2003-02-11	24.08	24.47	23.89	24.28	17900
2003-02-12	24.08	24.46	24.08	24.38	11800
2003-02-13	24.18	24.43	24.18	24.23	12900
2003-02-14	24.33	24.46	24.07	24.23	15200
2003-02-18	24.03	24.28	23.99	24.18	24200
2003-02-19	24.23	24.43	23.99	24.08	18400
2003-02-20	23.99	24.17	23.69	23.94	20900
2003-02-21	24.13	24.38	24.03	24.28	14700
2003-02-24	24.43	24.47	24.20	24.43	17300
2003-02-25	24.43	24.47	24.08	24.46	27800
2003-02-26	24.38	24.47	24.01	24.18	23100
2003-02-27	24.23	24.47	24.23	24.46	20500
2003-02-28	24.34	24.47	24.33	24.44	16700
2003-03-03	24.38	24.47	24.03	24.30	16900
2003-03-04	24.46	24.47	24.22	24.47	24500
2003-03-05	24.34	24.47	23.99	24.16	28700
2003-03-06	24.23	24.47	24.23	24.46	17100
2003-03-07	24.47	24.47	24.19	24.47	13600
2003-03-10	24.47	24.47	24.34	24.44	11300
2003-03-11	24.47	24.47	24.10	24.18	20000
2003-03-12	24.43	24.47	24.20	24.26	16500
2003-03-13	24.47	24.55	24.23	24.31	31500
2003-03-14	24.42	24.47	24.19	24.28	28900
2003-03-17	24.38	24.47	24.23	24.43	28000
2003-03-18	24.33	24.47	24.00	24.47	23000
2003-03-19	24.47	24.47	24.29	24.37	18500
2003-03-20	24.28	24.47	24.10	24.47	23300
2003-03-21	24.38	24.47	24.24	24.46	19000
2003-03-24	24.47	24.66	24.30	24.47	29200
2003-03-25	24.39	24.47	24.33	24.47	16100
2003-03-26	24.47	24.49	24.35	24.38	38400
2003-03-27	24.16	24.37	24.11	24.13	20300
2003-03-28	24.03	24.47	24.03	24.40	22000
2003-03-31	24.28	24.49	24.23	24.47	37300
2003-04-01	24.38	24.48	24.29	24.48	44900
2003-04-02	24.52	25.12	24.46	25.12	40800
2003-04-03	25.11	26.19	24.87	25.94	52200
2003-04-04	25.94	25.94	24.92	24.92	27200
2003-04-07	24.96	25.44	24.96	25.36	41200
2003-04-08	25.36	25.60	25.16	25.43	29600
2003-04-09	25.55	26.63	25.25	26.33	47400
2003-04-10	26.24	26.24	25.71	25.94	18500
2003-04-11	25.99	26.16	25.77	26.13	19200
2003-04-14	26.16	26.18	25.80	25.92	38400
2003-04-15	25.98	26.19	25.85	26.03	28100
2003-04-16	26.19	26.55	26.18	26.43	36100
2003-04-17	26.33	26.52	26.29	26.34	31600
2003-04-21	26.53	26.53	26.14	26.38	25500
2003-04-22	26.29	26.43	25.94	26.05	27300
2003-04-23	26.24	26.97	26.15	26.93	31000
2003-04-24	26.92	26.92	26.05	26.50	17700
2003-04-25	26.43	26.52	26.19	26.32	28200
2003-04-28	26.19	26.48	26.11	26.24	31300
2003-04-29	26.24	26.60	26.24	26.47	46500
2003-04-30	26.33	26.36	25.65	25.94	33300
2003-05-01	25.94	26.43	25.80	26.39	16000
2003-05-02	26.29	26.48	25.83	26.22	41500
2003-05-05	26.09	26.63	26.09	26.48	45200
2003-05-06	26.68	26.78	26.19	26.33	38100
2003-05-07	26.48	26.68	26.29	26.48	50000
2003-05-08	26.48	27.40	26.24	26.97	64900
2003-05-09	26.92	27.41	26.33	26.92	82000
2003-05-12	26.92	27.22	26.33	27.20	44400
2003-05-13	27.12	27.41	27.02	27.40	25500
2003-05-14	27.41	28.24	27.26	28.19	83400
2003-05-15	28.05	28.10	27.63	27.82	27600
2003-05-16	27.82	28.15	27.41	28.10	46000
2003-05-19	28.15	28.15	26.92	27.08	41200
2003-05-20	26.92	27.66	26.73	27.49	45000
2003-05-21	27.46	27.96	27.22	27.85	51200
2003-05-22	27.85	27.88	27.51	27.88	29100
2003-05-23	27.61	28.00	27.22	27.46	56500
2003-05-27	27.41	27.51	27.12	27.41	49700
2003-05-28	27.41	27.90	27.38	27.76	37600
2003-05-29	27.71	28.39	27.62	27.88	44700
2003-05-30	27.82	28.39	27.80	28.34	65600
2003-06-02	28.39	28.98	28.39	28.89	86300
2003-06-03	29.03	29.32	28.59	28.65	59100
2003-06-04	28.44	29.26	28.40	29.11	65600
2003-06-05	29.17	29.84	29.17	29.46	51200
2003-06-06	29.22	29.28	28.94	29.12	33900
2003-06-09	29.22	29.36	28.88	29.32	27200
2003-06-10	29.17	29.31	28.89	29.05	39300
2003-06-11	29.17	29.35	28.70	28.96	43100
2003-06-12	28.98	29.02	28.78	28.97	38600
2003-06-13	28.98	29.12	28.88	28.92	31400
2003-06-16	29.03	29.61	28.99	29.61	26100
2003-06-17	29.61	29.86	29.37	29.66	30300
2003-06-18	29.47	29.61	28.73	28.89	39600
2003-06-19	28.93	29.12	28.42	28.58	58200
2003-06-20	28.64	29.32	28.40	29.15	20800
2003-06-23	29.36	29.36	28.78	29.17	21200
2003-06-24	29.32	29.36	28.95	28.97	13500
2003-06-25	29.08	29.20	28.81	29.08	20100
2003-06-26	28.84	29.24	28.65	28.88	27100
2003-06-27	28.89	29.34	28.78	29.01	24300
2003-06-30	29.17	29.37	29.10	29.31	30200
2003-07-01	29.47	29.47	28.44	28.63	28600
2003-07-02	28.54	29.29	28.44	29.26	36700
2003-07-03	29.36	29.36	28.98	29.29	11200
2003-07-07	29.37	30.34	29.32	30.24	71400
2003-07-08	30.35	31.23	30.34	31.08	106200
2003-07-09	31.57	31.82	31.33	31.77	137500
2003-07-10	31.82	31.93	31.13	31.34	111000
2003-07-11	31.62	31.74	31.45	31.55	81400
2003-07-14	31.57	31.81	31.43	31.77	108200
2003-07-15	31.82	31.82	31.33	31.82	97800
2003-07-16	31.82	32.99	31.77	32.13	98900
2003-07-17	32.55	32.55	31.51	31.52	77400
2003-07-18	31.62	32.01	31.38	31.45	62100
2003-07-21	31.65	32.01	31.33	31.45	49600
2003-07-22	31.67	31.91	31.43	31.82	46700
2003-07-23	31.91	32.04	31.67	31.72	71200
2003-07-24	31.96	32.31	31.87	32.31	73300
2003-07-25	32.26	32.36	31.87	32.24	52300
2003-07-28	32.45	32.55	32.22	32.26	56000
2003-07-29	32.31	32.45	31.82	32.37	35400
2003-07-30	32.50	32.63	32.11	32.31	31400
2003-07-31	32.30	32.30	29.76	30.35	138900
2003-08-01	29.76	29.81	26.56	28.41	432200
2003-08-04	28.49	29.17	27.98	28.95	156800
2003-08-05	29.12	29.66	29.12	29.17	63500
2003-08-06	29.17	29.17	28.34	28.44	62100
2003-08-07	28.34	28.49	28.10	28.10	35000
2003-08-08	28.15	28.99	28.15	28.99	38800
2003-08-11	29.23	29.81	29.08	29.57	41800
2003-08-12	29.61	29.85	29.42	29.66	38700
2003-08-13	29.81	30.10	29.47	29.59	47800
2003-08-14	29.66	30.08	29.61	30.04	45500
2003-08-15	30.10	31.03	29.91	30.74	31700
2003-08-18	30.84	30.84	30.10	30.25	47200
2003-08-19	30.54	30.59	30.17	30.27	35600
2003-08-20	30.35	30.96	30.25	30.80	26300
2003-08-21	30.70	31.25	30.70	31.03	36800
2003-08-22	31.08	31.27	30.64	30.74	28700
2003-08-25	30.54	30.59	29.94	30.15	42900
2003-08-26	30.10	30.40	29.61	30.05	34500
2003-08-27	30.10	30.64	29.88	30.35	34300
2003-08-28	30.54	30.95	30.37	30.83	35200
2003-08-29	30.83	30.84	30.10	30.10	29000
2003-09-02	30.25	30.74	29.96	30.73	33700
2003-09-03	30.79	30.97	30.54	30.89	41500
2003-09-04	30.94	30.95	30.50	30.82	36400
2003-09-05	30.84	31.25	30.64	31.25	31000
2003-09-08	31.31	31.31	30.40	30.69	33200
2003-09-09	30.59	30.81	30.35	30.61	40400
2003-09-10	30.74	31.08	30.35	30.38	31800
2003-09-11	30.35	31.03	30.35	30.59	23100
2003-09-12	30.64	31.61	30.64	31.33	32600
2003-09-15	31.57	31.80	31.35	31.47	39600
2003-09-16	31.47	31.65	31.13	31.63	39200
2003-09-17	31.77	31.77	31.25	31.57	44700
2003-09-18	31.57	31.80	31.48	31.72	19600
2003-09-19	31.62	32.01	31.48	31.96	30200
2003-09-22	32.20	32.24	31.82	32.02	20800
2003-09-23	32.13	32.14	31.71	31.93	29900
2003-09-24	32.06	32.09	31.91	32.09	21200
2003-09-25	32.09	32.29	31.83	32.24	21700
2003-09-26	31.56	31.80	31.41	31.41	19400
2003-09-29	31.41	31.41	31.23	31.29	48400
2003-09-30	31.19	31.26	30.92	31.08	35300
2003-10-01	31.23	31.47	31.09	31.38	30500
2003-10-02	31.43	31.55	31.28	31.55	16200
2003-10-03	31.55	31.57	31.03	31.30	28400
2003-10-06	31.38	31.82	31.28	31.82	32700
2003-10-07	31.98	32.36	31.75	32.36	27600
2003-10-08	32.38	32.43	31.82	31.82	25700
2003-10-09	31.82	32.19	31.78	32.19	23900
2003-10-10	32.11	32.38	31.82	32.14	30800
2003-10-13	32.38	32.38	31.62	32.21	35600
2003-10-14	32.42	32.44	32.11	32.44	20600
2003-10-15	32.35	32.43	32.23	32.42	21800
2003-10-16	32.43	32.43	31.91	32.21	29900
2003-10-17	32.31	32.33	31.96	32.31	15200
2003-10-20	32.31	32.35	31.72	32.01	19500
2003-10-21	31.94	32.03	31.74	31.74	20300
2003-10-22	31.87	31.87	31.39	31.66	23400
2003-10-23	31.33	31.84	31.26	31.74	31500
2003-10-24	31.67	31.82	31.43	31.82	18300
2003-10-27	31.99	32.00	31.38	31.77	33500
2003-10-28	31.72	32.31	31.42	31.54	38300
2003-10-29	31.33	31.77	31.33	31.47	18700
2003-10-30	31.62	31.72	31.15	31.32	29900
2003-10-31	31.08	31.67	30.93	31.67	38500
2003-11-03	31.82	31.83	31.43	31.62	34400
2003-11-04	31.62	31.72	31.47	31.72	22200
2003-11-05	31.62	31.77	31.40	31.65	29700
2003-11-06	31.47	31.51	30.95	31.13	32200
2003-11-07	31.13	31.57	31.13	31.56	32600
2003-11-10	31.72	31.72	31.03	31.08	31000
2003-11-11	30.84	31.03	30.64	30.79	33600
2003-11-12	30.54	30.84	30.54	30.84	37200
2003-11-13	30.74	30.84	30.72	30.79	41100
2003-11-14	30.84	31.38	30.79	31.38	37200
2003-11-17	31.33	31.33	31.03	31.12	23800
2003-11-18	31.12	31.28	30.84	30.94	23600
2003-11-19	30.79	31.23	30.79	30.99	23900
2003-11-20	30.64	31.01	30.59	30.94	20200
2003-11-21	30.92	31.02	30.79	30.79	13500
2003-11-24	30.69	31.06	30.60	30.79	26400
2003-11-25	30.45	30.64	29.87	30.51	46200
2003-11-26	30.50	31.05	30.35	31.05	33300
2003-11-28	30.84	30.98	30.84	30.90	9300
2003-12-01	30.69	30.72	29.97	30.40	41700
2003-12-02	30.20	30.53	29.42	29.42	52700
2003-12-03	28.64	29.16	28.49	29.12	133100
2003-12-04	28.68	30.37	28.68	30.20	64000
2003-12-05	30.10	30.57	30.01	30.15	31200
2003-12-08	30.35	30.51	30.14	30.27	22100
2003-12-09	30.30	30.59	30.26	30.50	29400
2003-12-10	30.35	30.50	30.11	30.26	42600
2003-12-11	30.27	30.36	29.95	30.05	47000
2003-12-12	30.15	30.54	30.05	30.52	30300
2003-12-15	30.70	30.83	30.61	30.64	31200
2003-12-16	30.45	30.63	30.35	30.60	23000
2003-12-17	30.70	30.79	30.57	30.57	26800
2003-12-18	30.67	30.82	30.50	30.68	28700
2003-12-19	30.78	30.98	30.60	30.98	23900
2003-12-22	30.98	31.08	30.57	30.80	33100
2003-12-23	30.69	31.02	30.64	30.79	22700
2003-12-24	30.77	31.08	30.69	31.06	25800
2003-12-26	31.06	31.22	30.89	31.11	12800
2003-12-29	30.54	30.84	30.45	30.62	33800
2003-12-30	30.62	30.70	29.93	29.96	46100
2003-12-31	29.96	30.20	29.86	29.88	36300
2004-01-02	29.88	30.09	29.57	29.61	26200
2004-01-05	29.61	30.23	29.61	30.23	42100
2004-01-06	30.23	30.54	29.91	29.93	33400
2004-01-07	29.93	30.05	29.58	29.83	38300
2004-01-08	29.83	29.98	29.32	29.47	60900
2004-01-09	29.47	29.93	29.45	29.89	34600
2004-01-12	29.96	30.05	29.56	29.59	37800
2004-01-13	29.59	29.61	29.37	29.58	40100
2004-01-14	29.58	29.86	29.45	29.79	118100
2004-01-15	29.76	29.94	29.52	29.94	55900
2004-01-16	29.86	30.09	29.66	30.00	44500
2004-01-20	29.61	29.81	29.37	29.52	61800
2004-01-21	29.32	29.84	28.98	29.81	66500
2004-01-22	29.57	29.68	29.47	29.66	49500
2004-01-23	29.52	30.15	29.48	29.98	55800
2004-01-26	29.78	30.10	29.63	29.98	34900
2004-01-27	29.86	30.13	29.71	29.92	55900
2004-01-28	29.96	30.05	29.66	29.71	49100
2004-01-29	29.75	29.76	29.48	29.57	34500
2004-01-30	29.47	29.74	29.42	29.47	27700
2004-02-02	29.37	30.02	29.37	29.90	40000
2004-02-03	30.05	30.13	29.81	29.96	36500
2004-02-04	30.05	30.09	29.87	29.96	46600
2004-02-05	29.76	29.91	29.62	29.76	40000
2004-02-06	29.86	30.09	29.61	29.96	41900
2004-02-09	29.27	29.70	29.27	29.50	69600
2004-02-10	29.27	29.37	29.03	29.31	57700
2004-02-11	28.68	29.16	28.68	29.02	113800
2004-02-12	28.59	29.03	28.59	28.99	81100
2004-02-13	28.89	29.17	28.89	29.08	86100
2004-02-17	28.98	29.17	28.40	29.13	84200
2004-02-18	29.12	29.37	28.89	29.19	68800
2004-02-19	29.12	29.12	28.83	29.05	46000
2004-02-20	28.98	29.12	28.78	29.01	33900
2004-02-23	28.88	29.08	28.46	28.49	53100
2004-02-24	28.44	29.08	28.40	28.88	54900
2004-02-25	28.68	28.86	28.54	28.78	29900
2004-02-26	28.59	28.88	28.53	28.88	46400
2004-02-27	28.78	28.88	28.50	28.64	37000
2004-03-01	28.64	29.16	28.64	29.03	87700
2004-03-02	28.83	29.30	28.83	29.30	46800
2004-03-03	29.08	29.51	28.92	29.51	44800
2004-03-04	29.62	29.96	29.60	29.96	63500
2004-03-05	30.04	30.04	29.42	29.81	18200
2004-03-08	29.52	29.80	29.27	29.49	38100
2004-03-09	29.37	29.64	29.37	29.64	33100
2004-03-10	29.76	29.85	29.48	29.48	29200
2004-03-11	29.47	29.57	29.37	29.37	26200
2004-03-12	29.37	29.49	29.28	29.47	25500
2004-03-15	29.47	29.52	29.27	29.42	50800
2004-03-16	29.57	29.57	29.27	29.47	43500
2004-03-17	29.39	29.52	29.18	29.37	44700
2004-03-18	29.37	29.52	29.32	29.37	21600
2004-03-19	29.37	29.66	29.37	29.54	25800
2004-03-22	29.37	29.68	29.27	29.58	31800
2004-03-23	29.58	29.74	29.44	29.58	37000
2004-03-24	29.58	29.86	29.58	29.76	38100
2004-03-25	29.76	30.24	29.76	30.05	42800
2004-03-26	30.25	30.34	30.10	30.15	38100
2004-03-29	29.81	30.33	29.66	29.91	30000
2004-03-30	29.76	29.91	29.66	29.91	24100
2004-03-31	29.81	30.33	29.79	30.30	32700
2004-04-01	29.96	30.34	29.92	30.22	61800
2004-04-02	30.22	30.30	29.58	29.81	48900
2004-04-05	29.61	29.61	28.84	29.19	38400
2004-04-06	28.98	28.98	27.51	27.85	121800
2004-04-07	26.68	27.56	26.68	27.55	201200
2004-04-08	27.75	28.00	26.92	27.19	47700
2004-04-12	27.21	27.24	24.78	25.75	224400
2004-04-13	25.36	26.19	24.92	25.88	145000
2004-04-14	25.94	26.14	24.96	25.06	156700
2004-04-15	25.04	25.62	25.04	25.44	66900
2004-04-16	25.94	26.14	25.39	25.60	89600
2004-04-19	25.83	25.89	25.39	25.58	75700
2004-04-20	25.78	25.78	24.69	24.96	62400
2004-04-21	25.01	25.34	24.77	25.34	56200
2004-04-22	25.34	25.93	25.34	25.91	70400
2004-04-23	25.86	25.86	25.55	25.85	62800
2004-04-26	25.94	26.09	25.70	25.95	88300
2004-04-27	26.48	26.68	26.03	26.62	103400
2004-04-28	26.97	26.97	25.85	26.14	80600
2004-04-29	26.09	26.42	26.04	26.25	55700
2004-04-30	26.39	26.44	26.04	26.41	67600
2004-05-03	26.24	26.63	26.04	26.28	74200
2004-05-04	26.43	26.50	26.14	26.38	37700
2004-05-05	26.38	26.53	26.27	26.48	46100
2004-05-06	26.44	26.44	26.16	26.24	35400
2004-05-07	26.14	26.27	25.46	25.46	61400
2004-05-10	25.43	25.98	25.02	25.32	109300
2004-05-11	25.51	26.24	25.40	26.04	74900
2004-05-12	26.06	26.30	25.83	25.84	79600
2004-05-13	25.83	26.56	25.83	26.41	40200
2004-05-14	26.33	26.38	25.89	26.24	31100
2004-05-17	26.04	26.29	25.65	26.02	39300
2004-05-18	26.36	26.79	26.32	26.79	93000
2004-05-19	26.90	26.92	26.68	26.69	52800
2004-05-20	26.71	27.12	26.69	27.08	38800
2004-05-21	27.08	27.40	26.98	27.12	35600
2004-05-24	27.02	27.71	27.02	27.52	29500
2004-05-25	27.59	28.00	27.31	28.00	47000
2004-05-26	27.85	28.10	27.53	27.99	48000
2004-05-27	27.94	28.18	27.90	28.17	45500
2004-05-28	27.92	28.49	27.92	28.44	35500
2004-06-01	28.42	28.43	28.10	28.19	40700
2004-06-02	28.39	28.57	28.29	28.49	43200
2004-06-03	28.39	28.88	28.39	28.79	34200
2004-06-04	28.87	29.12	28.73	29.08	27600
2004-06-07	28.98	29.27	28.88	29.22	33300
2004-06-08	29.27	29.47	28.93	29.47	41900
2004-06-09	29.42	30.30	29.38	30.05	66300
2004-06-10	30.01	30.05	29.04	29.05	34300
2004-06-14	29.05	29.05	28.00	28.51	47500
2004-06-15	28.59	29.36	28.59	29.08	41400
2004-06-16	28.49	28.97	28.49	28.64	31500
2004-06-17	28.49	28.93	28.47	28.81	26400
2004-06-18	28.93	28.98	28.44	28.65	42600
2004-06-21	28.78	29.32	28.65	28.92	36700
2004-06-22	28.98	29.55	28.95	29.27	27500
2004-06-23	29.12	29.76	29.09	29.62	30300
2004-06-24	29.57	29.98	29.17	29.35	30200
2004-06-25	29.35	29.49	28.93	29.00	22800
2004-06-28	28.81	29.33	28.68	29.22	22800
2004-06-29	29.17	29.17	28.49	28.59	24600
2004-06-30	28.68	29.15	28.68	29.15	39600
2004-07-01	29.08	29.09	28.39	28.56	32200
2004-07-02	28.59	29.20	28.59	28.84	16100
2004-07-06	28.84	29.46	28.84	29.46	30200
2004-07-07	29.46	29.46	29.08	29.29	13800
2004-07-08	29.27	29.29	28.98	28.98	24300
2004-07-09	28.98	29.09	28.68	28.73	25000
2004-07-12	28.93	29.30	28.88	29.08	19900
2004-07-13	28.88	29.37	28.88	29.21	22800
2004-07-14	29.40	29.46	29.09	29.35	28900
2004-07-15	29.47	29.47	29.15	29.34	16600
2004-07-16	29.45	29.61	29.19	29.52	19700
2004-07-19	29.66	30.05	29.57	29.90	19800
2004-07-20	30.05	30.33	29.93	30.25	23900
2004-07-21	30.10	30.28	29.86	30.06	40500
2004-07-22	30.25	30.25	30.04	30.15	25300
2004-07-23	30.15	30.30	30.10	30.21	21000
2004-07-26	30.15	30.32	30.13	30.23	28000
2004-07-27	30.25	30.33	30.06	30.25	20800
2004-07-28	30.15	30.35	29.88	30.34	28900
2004-07-29	30.20	30.34	30.10	30.23	14000
2004-07-30	30.32	30.34	30.11	30.25	14900
2004-08-02	30.17	30.34	30.10	30.33	22300
2004-08-03	30.17	30.25	30.10	30.24	20700
2004-08-04	30.34	30.34	29.86	30.25	27500
2004-08-05	30.25	30.35	30.15	30.28	12200
2004-08-06	30.20	30.30	29.86	30.15	31200
2004-08-09	30.15	30.20	29.52	29.93	28300
2004-08-10	29.93	29.96	29.43	29.69	47200
2004-08-11	29.76	29.94	29.57	29.83	20900
2004-08-12	29.81	29.81	29.22	29.30	21300
2004-08-13	29.27	29.58	29.23	29.57	15800
2004-08-16	29.57	29.76	29.47	29.73	12500
2004-08-17	29.83	30.07	29.59	29.86	18700
2004-08-18	29.81	29.97	29.57	29.96	18000
2004-08-19	30.10	30.10	29.47	29.62	17500
2004-08-20	29.57	29.85	29.42	29.85	22800
2004-08-23	29.86	30.15	29.71	30.12	19100
2004-08-24	30.13	30.35	29.96	30.15	23100
2004-08-25	30.05	30.09	29.81	29.93	17000
2004-08-26	29.86	30.31	29.86	30.27	22700
2004-08-27	30.33	30.35	30.08	30.30	26000
2004-08-30	30.21	30.35	30.20	30.26	16400
2004-08-31	30.26	30.34	29.76	30.27	20500
2004-09-01	30.27	30.34	30.05	30.15	12000
2004-09-02	30.25	30.25	29.61	29.72	27900
2004-09-03	29.74	30.05	29.71	29.91	7000
2004-09-07	29.96	30.11	29.91	30.11	17600
2004-09-08	30.18	30.25	30.06	30.23	24900
2004-09-09	30.15	30.15	29.96	30.00	13900
2004-09-10	30.10	30.10	29.82	29.86	15600
2004-09-13	29.97	30.01	29.57	29.66	17400
2004-09-14	29.63	29.63	29.03	29.47	40800
2004-09-15	29.52	29.57	29.27	29.55	17100
2004-09-16	29.45	29.60	29.40	29.56	16000
2004-09-17	29.56	29.57	29.37	29.42	25200
2004-09-20	29.52	29.52	29.38	29.48	16900
2004-09-21	29.42	29.72	29.38	29.68	20600
2004-09-22	29.71	29.82	29.54	29.79	16300
2004-09-23	29.71	29.84	29.61	29.71	15600
2004-09-24	29.58	29.88	29.58	29.75	18900
2004-09-27	29.61	29.95	29.58	29.81	18400
2004-09-28	29.45	29.50	29.13	29.37	20400
2004-09-29	29.37	29.42	29.22	29.24	14300
2004-09-30	29.29	29.32	29.17	29.23	15500
2004-10-01	29.20	29.39	29.14	29.39	9800
2004-10-04	29.37	29.42	29.18	29.19	16400
2004-10-05	29.17	29.40	29.13	29.40	18500
2004-10-06	29.37	29.57	29.17	29.57	18900
2004-10-07	29.37	29.55	29.20	29.23	16200
2004-10-08	29.23	29.55	29.21	29.40	14200
2004-10-11	29.47	29.60	29.42	29.52	15800
2004-10-12	29.58	30.06	29.58	30.06	36700
2004-10-13	30.05	30.17	30.05	30.14	13400
2004-10-14	30.35	30.52	30.16	30.27	33300
2004-10-15	30.45	30.59	30.33	30.59	33900
2004-10-18	30.69	30.74	30.50	30.65	21100
2004-10-19	30.74	30.74	30.24	30.40	14900
2004-10-20	30.42	30.54	29.76	29.78	48300
2004-10-21	29.71	29.85	29.66	29.85	17200
2004-10-22	29.85	29.85	29.76	29.77	16600
2004-10-25	29.81	29.85	29.66	29.71	14300
2004-10-26	29.78	30.09	29.71	30.07	38100
2004-10-27	30.05	30.35	30.01	30.34	17800
2004-10-28	30.34	30.54	30.31	30.42	12700
2004-10-29	30.35	30.35	30.19	30.25	15600
2004-11-01	30.18	30.54	30.09	30.49	21600
2004-11-02	30.64	30.78	30.16	30.26	15700
2004-11-03	30.16	30.73	30.14	30.61	28300
2004-11-04	30.74	30.74	30.50	30.69	16600
2004-11-05	30.45	30.69	30.27	30.58	26800
2004-11-08	30.83	30.83	30.51	30.70	17300
2004-11-09	30.82	30.83	30.64	30.75	13600
2004-11-10	30.70	30.93	30.69	30.88	16700
2004-11-11	30.94	30.97	30.74	30.86	16100
2004-11-12	30.97	31.26	30.85	31.24	30200
2004-11-15	31.28	32.31	31.28	32.31	72100
2004-11-16	32.16	32.32	32.01	32.26	35000
2004-11-17	32.31	32.52	32.25	32.31	31100
2004-11-18	32.33	32.37	31.94	32.31	19700
2004-11-19	32.32	32.33	31.67	31.83	23300
2004-11-22	31.83	32.06	31.62	32.05	29600
2004-11-23	32.01	32.20	31.85	32.11	52100
2004-11-24	32.07	32.49	31.87	32.40	33400
2004-11-26	32.48	32.50	32.16	32.44	9600
2004-11-29	32.50	33.04	32.50	32.54	34400
2004-11-30	32.51	32.79	32.50	32.55	35900
2004-12-01	32.68	32.87	32.58	32.75	29100
2004-12-02	32.89	33.06	32.70	33.06	30700
2004-12-03	33.18	33.23	32.77	32.96	31000
2004-12-06	32.95	33.52	32.86	32.87	42100
2004-12-07	32.80	33.05	32.80	33.05	24700
2004-12-08	33.27	33.29	33.02	33.12	33300
2004-12-09	33.12	33.28	32.94	33.14	21600
2004-12-10	33.14	33.27	32.94	33.24	33300
2004-12-13	33.29	33.87	33.28	33.72	73400
2004-12-14	33.76	34.61	33.76	34.46	47400
2004-12-15	34.46	35.22	34.46	34.47	38700
2004-12-16	34.71	34.99	34.11	34.46	42000
2004-12-17	34.50	34.50	34.07	34.31	19900
2004-12-20	34.46	34.56	34.12	34.49	21200
2004-12-21	34.41	34.70	34.29	34.38	29500
2004-12-22	34.48	35.15	34.48	34.69	27400
2004-12-23	34.66	34.99	34.46	34.77	14300
2004-12-27	34.85	34.96	34.56	34.56	28800
2004-12-28	34.51	34.83	34.44	34.76	26200
2004-12-29	34.56	34.61	34.03	34.25	21400
2004-12-30	34.25	34.41	34.13	34.41	15400
2004-12-31	34.41	34.50	34.25	34.42	11600
2005-01-03	34.37	34.48	33.97	34.27	39900
2005-01-04	34.12	34.19	33.09	33.41	21900
2005-01-05	33.44	33.44	30.72	31.31	187800
2005-01-06	31.31	31.82	31.13	31.32	63700
2005-01-07	31.43	31.82	31.21	31.55	43000
2005-01-10	31.55	31.82	31.52	31.67	41100
2005-01-11	31.77	32.15	31.77	31.92	29800
2005-01-12	32.06	32.13	31.28	31.35	40300
2005-01-13	31.38	31.50	31.13	31.45	29000
2005-01-14	31.67	31.78	31.26	31.72	27400
2005-01-18	31.75	32.26	31.62	31.91	22600
2005-01-19	32.21	32.26	31.66	31.82	36900
2005-01-20	31.57	32.16	31.43	31.68	27300
2005-01-21	31.62	32.25	31.48	31.62	24500
2005-01-24	31.38	31.54	31.10	31.45	22800
2005-01-25	31.43	31.52	31.18	31.46	32700
2005-01-26	31.52	31.88	31.31	31.61	35500
2005-01-27	31.60	31.91	31.40	31.60	19800
2005-01-28	31.62	31.87	31.44	31.63	17200
2005-01-31	31.63	32.01	31.52	31.62	34100
2005-02-01	31.43	31.87	31.43	31.62	19400
2005-02-02	31.62	31.97	31.38	31.61	26600
2005-02-03	31.57	31.82	31.43	31.57	14600
2005-02-04	31.60	32.06	31.60	31.83	18300
2005-02-07	31.91	32.31	31.86	31.88	29300
2005-02-08	31.87	32.50	31.87	32.11	37800
2005-02-09	32.40	33.15	32.38	32.94	58700
2005-02-10	33.43	33.78	33.29	33.57	44500
2005-02-11	33.96	34.24	33.53	34.18	63300
2005-02-14	34.25	34.63	34.17	34.28	42000
2005-02-15	34.46	34.85	34.41	34.61	35000
2005-02-16	34.71	34.94	34.48	34.65	31900
2005-02-17	34.80	35.09	34.58	34.77	35100
2005-02-18	34.90	35.18	34.66	34.77	39100
2005-02-22	33.38	33.91	33.24	33.38	115600
2005-02-23	33.57	33.73	33.24	33.38	54800
2005-02-24	33.48	33.58	33.24	33.46	24700
2005-02-25	33.29	33.86	33.19	33.43	26700
2005-02-28	33.68	33.68	33.11	33.11	46000
2005-03-01	33.04	33.43	32.55	32.65	44600
2005-03-02	32.70	33.53	32.34	32.99	38800
2005-03-03	32.84	33.39	32.84	33.05	32300
2005-03-04	32.94	33.31	32.94	33.17	35300
2005-03-07	33.33	34.41	33.33	34.17	53100
2005-03-08	34.17	34.31	33.33	33.43	30800
2005-03-09	33.44	33.50	32.45	32.52	55500
2005-03-10	32.36	33.29	32.30	32.45	46400
2005-03-11	32.31	32.70	31.91	32.55	49600
2005-03-14	32.45	33.40	32.37	32.79	24900
2005-03-15	32.65	32.99	32.40	32.40	16500
2005-03-16	32.50	32.55	31.23	31.36	62600
2005-03-17	31.33	31.33	30.72	31.08	37900
2005-03-18	31.08	31.23	30.89	30.96	23900
2005-03-21	31.04	31.18	29.57	30.30	87100
2005-03-22	30.15	30.40	28.68	28.68	51500
2005-03-23	28.88	30.57	28.68	30.15	73900
2005-03-24	30.25	30.50	29.37	29.65	35200
2005-03-28	29.49	29.73	29.17	29.17	39500
2005-03-29	28.89	29.52	28.49	28.80	37200
2005-03-30	28.95	29.34	28.44	28.61	36300
2005-03-31	28.98	29.74	28.88	29.73	49100
2005-04-01	29.76	30.10	28.65	29.27	37700
2005-04-04	29.66	29.66	28.95	29.03	56600
2005-04-05	28.95	29.08	28.29	28.46	40500
2005-04-06	28.44	28.64	28.19	28.34	23500
2005-04-07	28.29	29.20	28.29	29.03	26300
2005-04-08	28.97	29.27	28.73	28.73	16300
2005-04-11	28.65	28.65	28.21	28.39	20800
2005-04-12	28.59	29.25	28.24	29.23	35500
2005-04-13	29.03	29.17	28.88	29.00	21100
2005-04-14	29.14	29.17	28.00	28.10	33800
2005-04-15	28.19	28.24	26.92	27.41	47800
2005-04-18	27.66	28.83	27.66	28.49	52400
2005-04-19	28.44	28.83	28.40	28.55	24100
2005-04-20	28.68	28.90	28.49	28.73	24800
2005-04-21	28.68	29.52	28.56	29.10	37400
2005-04-22	29.17	29.56	28.64	28.78	20800
2005-04-25	28.59	29.66	28.54	29.44	26000
2005-04-26	29.63	30.30	29.57	30.00	29200
2005-04-27	29.88	29.88	29.08	29.12	26700
2005-04-28	29.17	29.25	28.93	28.98	9300
2005-04-29	29.03	29.08	28.65	29.08	12000
2005-05-02	28.98	28.98	28.49	28.68	26000
2005-05-03	28.91	29.18	28.59	28.83	30700
2005-05-04	28.70	29.74	28.70	29.73	29500
2005-05-05	29.76	29.86	29.03	29.35	35600
2005-05-06	28.93	28.93	26.71	27.37	177000
2005-05-09	27.41	27.41	25.94	26.38	207500
2005-05-10	26.68	26.82	26.43	26.72	102300
2005-05-11	26.52	26.78	26.52	26.73	41800
2005-05-12	26.77	27.14	26.68	26.74	30900
2005-05-13	26.53	26.82	26.43	26.63	47300
2005-05-16	26.53	26.63	26.33	26.41	28000
2005-05-17	26.26	26.38	25.80	26.35	81900
2005-05-18	25.86	27.41	25.86	27.41	164300
2005-05-19	27.41	28.83	27.41	28.73	61400
2005-05-20	28.61	29.01	28.39	28.88	57200
2005-05-23	28.59	29.01	28.59	28.91	49400
2005-05-24	28.54	28.73	28.10	28.59	86200
2005-05-25	28.49	28.54	28.15	28.34	51200
2005-05-26	28.10	28.68	28.10	28.49	54000
2005-05-27	28.39	28.49	28.25	28.34	38200
2005-05-31	28.19	28.39	28.10	28.34	41000
2005-06-01	28.19	28.73	28.19	28.65	61800
2005-06-02	28.60	28.68	28.46	28.64	37700
2005-06-03	28.59	28.78	28.54	28.64	13800
2005-06-06	28.54	28.68	28.44	28.60	44300
2005-06-07	28.54	28.87	28.49	28.65	20500
2005-06-08	28.54	29.12	28.49	28.90	35000
2005-06-09	28.90	29.17	28.78	28.93	12300
2005-06-10	28.80	29.26	28.79	29.25	22900
2005-06-13	29.24	29.38	28.93	29.17	28900
2005-06-14	29.12	29.34	29.08	29.19	33000
2005-06-15	29.27	29.36	29.08	29.33	27300
2005-06-16	29.36	29.36	29.22	29.27	17400
2005-06-17	29.16	29.36	29.03	29.12	25100
2005-06-20	29.17	29.31	29.08	29.27	20100
2005-06-21	29.17	29.36	29.16	29.36	20700
2005-06-22	29.20	29.22	29.05	29.20	26100
2005-06-23	29.12	29.17	28.78	29.15	24300
2005-06-24	29.13	29.32	28.98	29.08	21500
2005-06-27	28.98	29.23	28.70	29.09	21100
2005-06-28	28.83	28.85	28.24	28.73	25700
2005-06-29	28.68	28.73	28.49	28.64	27300
2005-06-30	28.71	28.84	28.44	28.66	19000
2005-07-01	28.34	28.59	28.19	28.59	20500
2005-07-05	28.39	28.54	28.29	28.44	15200
2005-07-06	28.39	28.73	28.39	28.59	15400
2005-07-07	28.59	28.64	28.19	28.29	16500
2005-07-08	28.18	28.52	28.18	28.41	15500
2005-07-11	28.11	28.88	28.07	28.78	37100
2005-07-12	29.03	29.08	28.49	28.93	21500
2005-07-13	28.78	29.03	28.64	29.03	24100
2005-07-14	28.98	29.11	28.73	29.06	24600
2005-07-15	29.06	29.17	28.99	29.16	16500
2005-07-18	29.21	29.22	28.89	29.13	33200
2005-07-19	29.08	29.08	28.51	28.52	14400
2005-07-20	28.48	28.48	28.34	28.40	30000
2005-07-21	28.65	28.65	28.40	28.59	16600
2005-07-22	28.73	28.75	28.39	28.54	12700
2005-07-25	28.19	28.81	27.96	28.66	62600
2005-07-26	28.54	28.58	28.39	28.45	20000
2005-07-27	28.45	28.65	28.39	28.47	29700
2005-07-28	28.39	28.92	28.39	28.63	19400
2005-07-29	28.54	28.78	28.45	28.66	18900
2005-08-01	28.45	28.67	28.45	28.51	26300
2005-08-02	28.45	28.73	28.45	28.68	65500
2005-08-03	28.54	28.81	28.40	28.68	18700
2005-08-04	28.84	28.84	28.10	28.54	47800
2005-08-05	28.39	28.93	28.24	28.24	62300
2005-08-08	28.25	28.29	27.07	27.12	66800
2005-08-09	26.93	27.17	25.70	26.41	74800
2005-08-10	26.33	26.90	26.33	26.65	46100
2005-08-11	26.50	26.92	26.48	26.71	25000
2005-08-12	26.82	26.82	26.19	26.33	30700
2005-08-15	26.48	26.58	26.04	26.29	45300
2005-08-16	26.14	26.87	26.04	26.77	35400
2005-08-17	26.57	27.11	26.46	26.46	25800
2005-08-18	26.45	26.68	26.19	26.43	17500
2005-08-19	26.29	26.43	26.14	26.14	14600
2005-08-22	26.06	26.41	26.04	26.19	37100
2005-08-23	26.04	26.29	25.35	25.86	54100
2005-08-24	25.65	26.24	25.57	25.91	50700
2005-08-25	25.80	26.18	25.75	26.14	26600
2005-08-26	26.04	26.33	25.86	26.29	38300
2005-08-29	26.29	26.58	25.86	26.39	45600
2005-08-30	26.19	26.90	26.19	26.63	47200
2005-08-31	26.68	27.18	26.51	27.13	48400
2005-09-01	27.20	27.71	26.97	27.23	22400
2005-09-02	27.31	27.31	26.97	27.18	9500
2005-09-06	26.82	27.31	26.40	26.59	41200
2005-09-07	26.49	27.02	26.43	26.55	21000
2005-09-08	26.43	26.72	26.38	26.61	20900
2005-09-09	26.38	26.68	26.24	26.39	44000
2005-09-12	26.40	26.58	26.38	26.57	55600
2005-09-13	26.54	26.59	26.43	26.57	16800
2005-09-14	26.43	26.68	26.43	26.63	12300
2005-09-15	26.48	26.68	26.29	26.53	27300
2005-09-16	26.48	26.58	26.42	26.53	32000
2005-09-19	26.50	26.57	26.43	26.52	25100
2005-09-20	26.56	26.80	26.50	26.67	26600
2005-09-21	26.68	26.84	26.43	26.83	41200
2005-09-22	27.17	27.17	26.50	26.53	20600
2005-09-23	26.48	26.87	26.43	26.43	21900
2005-09-26	26.43	26.78	26.43	26.76	23700
2005-09-27	26.78	26.84	26.43	26.55	34000
2005-09-28	26.43	26.70	25.89	26.12	34300
2005-09-29	26.04	26.29	25.65	26.20	89400
2005-09-30	26.19	26.43	26.19	26.35	19900
2005-10-03	26.43	26.43	26.19	26.43	21500
2005-10-04	26.51	26.68	26.31	26.60	38800
2005-10-05	26.63	26.87	26.43	26.68	27300
2005-10-06	26.63	26.63	26.24	26.45	17200
2005-10-07	26.45	27.12	26.45	27.02	22600
2005-10-10	26.94	27.28	26.85	27.03	33800
2005-10-11	26.90	26.90	26.73	26.82	17300
2005-10-12	27.02	27.02	26.24	26.41	22100
2005-10-13	26.48	26.63	26.25	26.40	22200
2005-10-14	26.73	26.78	26.53	26.63	12400
2005-10-17	26.78	26.78	26.43	26.43	20800
2005-10-18	26.51	26.53	26.43	26.48	19500
2005-10-19	26.43	26.49	26.33	26.42	26700
2005-10-20	26.43	26.49	26.33	26.33	12800
2005-10-21	26.33	26.33	25.94	26.24	73300
2005-10-24	26.04	26.39	26.04	26.37	29300
2005-10-25	26.24	26.43	26.12	26.12	47300
2005-10-26	25.99	26.09	25.77	25.80	20400
2005-10-27	25.65	25.72	24.46	24.75	76600
2005-10-28	24.82	24.96	24.47	24.87	36300
2005-10-31	24.67	25.11	24.67	25.11	40900
2005-11-01	25.11	25.21	24.62	25.00	45900
2005-11-02	24.87	25.10	24.62	24.86	23600
2005-11-03	24.82	25.05	23.79	24.59	111300
2005-11-04	24.57	24.72	24.28	24.59	37200
2005-11-07	24.67	24.82	24.23	24.72	40700
2005-11-08	24.67	24.82	24.48	24.67	37000
2005-11-09	24.45	24.47	24.25	24.33	32400
2005-11-10	24.29	24.66	24.29	24.51	33900
2005-11-11	24.75	24.77	24.28	24.43	21400
2005-11-14	24.47	24.66	24.43	24.59	31400
2005-11-15	24.62	25.01	24.62	24.69	29300
2005-11-16	24.92	25.01	24.82	24.89	31100
2005-11-17	24.96	24.96	24.47	24.91	38700
2005-11-18	24.91	25.40	24.71	25.18	34700
2005-11-21	25.11	25.75	25.11	25.45	40400
2005-11-22	25.36	25.40	24.57	25.13	54700
2005-11-23	25.16	25.21	24.71	24.91	20500
2005-11-25	24.77	24.96	24.77	24.77	15200
2005-11-28	24.67	24.85	24.49	24.54	44100
2005-11-29	24.48	24.71	24.48	24.59	34200
2005-11-30	24.84	24.84	24.48	24.49	25300
2005-12-01	24.59	24.71	24.35	24.39	33600
2005-12-02	24.28	24.38	23.99	24.00	44900
2005-12-05	23.69	23.80	23.59	23.74	106800
2005-12-06	23.69	23.71	23.35	23.45	95200
2005-12-07	23.50	23.64	23.37	23.50	61800
2005-12-08	23.40	23.57	23.35	23.53	48400
2005-12-09	23.45	23.58	23.43	23.50	54300
2005-12-12	23.57	23.94	23.50	23.89	63800
2005-12-13	23.54	23.89	23.40	23.89	50700
2005-12-14	24.03	24.28	23.72	24.23	51700
2005-12-15	23.84	24.43	23.84	24.34	55000
2005-12-16	24.43	24.54	24.23	24.31	57600
2005-12-19	24.28	24.40	24.03	24.08	79300
2005-12-20	24.18	24.33	23.96	24.13	107400
2005-12-21	23.89	24.18	23.84	23.93	53600
2005-12-22	23.92	24.47	23.92	24.37	64400
2005-12-23	24.28	24.47	23.94	24.32	92200
2005-12-27	24.18	24.56	24.12	24.46	43900
2005-12-28	23.82	24.46	23.74	24.41	108700
2005-12-29	24.38	24.79	24.30	24.79	73800
2005-12-30	24.72	24.96	24.68	24.83	61100
2006-01-03	24.77	25.21	24.76	25.20	51200
2006-01-04	24.96	25.65	24.96	25.59	44700
2006-01-05	25.26	26.79	25.26	26.63	92700
2006-01-06	26.53	26.53	25.64	26.06	24800
2006-01-09	26.19	26.48	26.19	26.43	44500
2006-01-10	26.35	26.68	26.32	26.68	37400
2006-01-11	26.82	27.01	26.47	26.58	57500
2006-01-12	26.54	26.68	26.33	26.33	43800
2006-01-13	26.53	26.62	26.27	26.28	30400
2006-01-17	26.41	26.41	26.03	26.09	74300
2006-01-18	26.19	26.24	25.93	25.94	105100
2006-01-19	25.93	26.41	25.73	25.73	185300
2006-01-20	25.70	25.88	25.69	25.78	28900
2006-01-23	25.74	26.29	25.72	25.82	31700
2006-01-24	25.89	26.14	25.78	25.94	24400
2006-01-25	25.94	26.02	25.82	25.83	29900
2006-01-26	25.83	25.89	25.77	25.77	58600
2006-01-27	25.78	26.00	25.76	25.77	16800
2006-01-30	25.85	26.08	25.85	25.91	29900
2006-01-31	25.96	26.02	25.84	25.92	36600
2006-02-01	25.86	26.09	25.86	25.90	15100
2006-02-02	25.89	26.13	25.88	26.10	35400
2006-02-03	25.96	26.27	25.84	26.24	30400
2006-02-06	26.27	26.27	25.84	25.93	32100
2006-02-07	25.84	25.95	25.83	25.84	20000
2006-02-08	25.84	25.91	25.74	25.86	16300
2006-02-09	25.85	26.05	25.85	25.85	17200
2006-02-10	25.84	25.90	25.80	25.84	8300
2006-02-13	25.85	25.90	25.54	25.69	30900
2006-02-14	25.62	25.78	25.52	25.68	16400
2006-02-15	25.67	25.82	25.62	25.64	32200
2006-02-16	25.75	25.89	25.65	25.80	24700
2006-02-17	25.70	25.88	25.68	25.85	11900
2006-02-21	25.94	25.94	25.65	25.81	28200
2006-02-22	25.75	25.97	25.75	25.84	31700
2006-02-23	25.82	25.85	25.68	25.77	46300
2006-02-24	25.71	25.74	25.60	25.69	23600
2006-02-27	25.55	25.61	25.46	25.55	17700
2006-02-28	25.53	25.53	25.14	25.47	30100
2006-03-01	25.38	25.41	25.11	25.29	45000
2006-03-02	25.26	25.39	25.06	25.11	48900
2006-03-03	25.08	25.69	25.08	25.58	34700
2006-03-06	25.48	25.55	25.22	25.27	38400
2006-03-07	25.23	25.52	25.21	25.45	22300
2006-03-08	25.33	25.50	25.32	25.38	21200
2006-03-09	25.26	25.55	25.21	25.41	22600
2006-03-10	25.38	25.54	25.35	25.45	9300
2006-03-13	25.38	25.45	25.29	25.30	12000
2006-03-14	25.24	25.42	25.23	25.36	8500
2006-03-15	25.26	25.35	25.22	25.34	44100
2006-03-16	25.22	25.94	25.22	25.94	67600
2006-03-17	25.94	26.06	25.89	26.06	25700
2006-03-20	26.08	26.31	26.04	26.29	40000
2006-03-21	26.38	26.38	26.17	26.17	32500
2006-03-22	26.15	26.33	26.14	26.30	12300
2006-03-23	26.14	26.22	26.09	26.21	20900
2006-03-24	26.17	26.33	26.12	26.33	19400
2006-03-27	26.24	26.40	26.23	26.30	16300
2006-03-28	26.27	26.53	26.27	26.45	15400
2006-03-29	26.33	26.82	26.18	26.77	79600
2006-03-30	26.65	26.72	26.09	26.23	33600
2006-03-31	26.16	26.24	26.13	26.22	16600
2006-04-03	26.15	26.38	26.07	26.32	46000
2006-04-04	26.23	26.53	26.19	26.33	17600
2006-04-05	26.25	26.89	26.23	26.85	44400
2006-04-06	26.75	26.90	26.70	26.87	21400
2006-04-07	26.80	27.28	26.79	27.22	24500
2006-04-10	27.15	27.20	27.03	27.20	21600
2006-04-11	27.12	27.15	26.67	26.77	22400
2006-04-12	26.97	27.03	26.68	26.73	20000
2006-04-13	26.65	26.77	26.65	26.77	16600
2006-04-17	26.96	27.35	26.82	27.31	50300
2006-04-18	27.24	27.50	26.99	27.49	31900
2006-04-19	27.41	27.59	26.85	27.44	57800
2006-04-20	27.36	27.40	26.97	27.00	24800
2006-04-21	26.97	27.17	26.97	27.14	8200
2006-04-24	26.97	27.02	26.82	26.87	28400
2006-04-25	26.92	26.92	26.76	26.76	10900
2006-04-26	26.71	26.81	26.70	26.79	16000
2006-04-27	26.73	26.78	26.65	26.66	15600
2006-04-28	26.60	26.67	26.43	26.54	20100
2006-05-01	26.46	26.79	26.43	26.79	17500
2006-05-02	26.73	27.02	26.62	26.92	29300
2006-05-03	26.92	27.44	26.87	26.88	21000
2006-05-04	26.84	26.89	26.74	26.75	25800
2006-05-05	26.71	26.89	26.69	26.85	12200
2006-05-08	26.79	26.87	26.76	26.77	17300
2006-05-09	26.89	26.92	26.60	26.61	23400
2006-05-10	26.58	26.86	26.57	26.71	30700
2006-05-11	26.44	26.57	26.40	26.41	26800
2006-05-12	26.39	26.40	26.34	26.35	16000
2006-05-15	26.33	26.49	26.32	26.42	24900
2006-05-16	26.44	26.47	26.33	26.43	7400
2006-05-17	26.38	26.58	26.32	26.37	16300
2006-05-18	26.53	26.58	26.35	26.35	12100
2006-05-19	26.35	26.51	26.22	26.33	74400
2006-05-22	26.32	26.33	25.80	25.83	30600
2006-05-23	25.80	25.88	25.60	25.61	18100
2006-05-24	25.55	25.66	25.50	25.60	79000
2006-05-25	25.65	25.65	25.60	25.62	33100
2006-05-26	25.61	25.80	25.60	25.78	40000
2006-05-30	25.53	26.13	25.52	25.97	21100
2006-05-31	25.96	25.97	25.94	25.94	17000
2006-06-01	25.94	26.00	25.94	25.98	9300
2006-06-02	25.96	26.07	25.94	26.00	23900
2006-06-05	25.99	26.19	25.97	25.97	19100
2006-06-06	25.94	25.99	25.94	25.94	13800
2006-06-07	25.94	26.09	25.94	25.94	16900
2006-06-08	25.94	26.06	25.94	26.03	50700
2006-06-09	25.99	26.18	25.94	26.00	15400
2006-06-12	25.96	26.29	25.65	26.29	35300
2006-06-13	25.89	26.31	25.75	26.10	31000
2006-06-14	26.14	26.16	25.85	25.85	16200
2006-06-15	25.91	25.93	25.70	25.81	18900
2006-06-16	25.75	25.86	25.65	25.78	23600
2006-06-19	25.77	25.77	25.60	25.65	25800
2006-06-20	25.63	25.67	25.39	25.39	31700
2006-06-21	25.26	25.60	25.09	25.36	38700
2006-06-22	25.22	25.51	25.22	25.37	13300
2006-06-23	25.36	25.50	25.36	25.48	24600
2006-06-26	25.36	25.59	25.26	25.50	47300
2006-06-27	25.55	25.62	25.28	25.35	39600
2006-06-28	24.96	25.01	24.13	24.37	51700
2006-06-29	24.18	24.66	24.08	24.48	58000
2006-06-30	24.67	25.03	24.59	24.79	31800
2006-07-03	24.72	24.75	24.51	24.67	11600
2006-07-05	24.43	25.39	24.43	24.97	34900
2006-07-06	24.87	25.11	24.76	25.06	22300
2006-07-07	24.92	25.21	24.87	25.19	7300
2006-07-10	25.11	25.44	25.11	25.31	10300
2006-07-11	25.43	25.43	24.88	24.88	19600
2006-07-12	25.04	25.11	24.38	24.50	27800
2006-07-13	24.67	24.87	24.48	24.62	36400
2006-07-14	24.65	24.65	24.18	24.57	23600
2006-07-17	24.47	24.82	24.47	24.64	18700
2006-07-18	24.64	24.64	24.47	24.52	11000
2006-07-19	24.40	24.72	24.40	24.49	21800
2006-07-20	24.43	24.59	24.43	24.48	11300
2006-07-21	24.49	24.49	23.69	23.69	48200
2006-07-24	23.59	24.13	23.59	24.12	33200
2006-07-25	23.79	24.52	23.79	24.44	30800
2006-07-26	24.47	24.52	24.13	24.52	23100
2006-07-27	24.43	24.61	24.41	24.49	19800
2006-07-28	24.49	24.58	24.28	24.52	22500
2006-07-31	24.33	24.66	24.12	24.52	17500
2006-08-01	24.67	24.67	24.46	24.48	22900
2006-08-02	24.48	24.82	24.48	24.81	22800
2006-08-03	24.71	25.15	24.70	25.04	10100
2006-08-04	25.16	25.26	24.77	25.01	21000
2006-08-07	24.62	24.76	24.57	24.65	23400
2006-08-08	24.75	25.26	24.71	24.71	18900
2006-08-09	24.67	24.81	24.52	24.81	26000
2006-08-10	24.67	24.72	24.49	24.72	18400
2006-08-11	24.72	25.02	24.62	24.91	24500
2006-08-14	24.82	24.92	24.57	24.69	26800
2006-08-15	24.67	24.88	24.62	24.82	16200
2006-08-16	24.77	25.06	24.77	25.03	13400
2006-08-17	24.96	25.10	24.96	25.03	6000
2006-08-18	25.01	25.40	25.01	25.25	9800
2006-08-21	25.16	25.16	25.07	25.10	14800
2006-08-22	25.14	25.26	24.96	24.97	25100
2006-08-23	24.98	25.30	24.83	24.95	34000
2006-08-24	24.82	25.57	24.82	25.49	29700
2006-08-25	25.40	25.69	25.21	25.58	23600
2006-08-28	25.53	25.89	25.45	25.89	24500
2006-08-29	25.99	26.33	25.99	26.33	12700
2006-08-30	26.43	26.58	26.18	26.53	21000
2006-08-31	26.45	26.90	26.45	26.76	13700
2006-09-01	26.68	26.75	25.97	26.68	23000
2006-09-05	26.53	26.58	26.37	26.53	23500
2006-09-06	26.48	26.63	26.24	26.26	11900
2006-09-07	26.19	26.27	25.85	26.03	17800
2006-09-08	25.89	25.89	25.65	25.73	14900
2006-09-11	25.57	25.85	25.56	25.75	22500
2006-09-12	25.36	25.80	25.16	25.80	39800
2006-09-13	25.80	26.03	25.78	25.88	13200
2006-09-14	26.04	26.16	25.74	26.16	19900
2006-09-15	26.04	26.28	25.97	26.10	17000
2006-09-18	26.14	26.73	26.14	26.73	22000
2006-09-19	26.63	26.73	26.24	26.62	14200
2006-09-20	26.48	26.58	26.33	26.54	15200
2006-09-21	26.53	26.92	26.53	26.72	24300
2006-09-22	26.68	26.94	26.62	26.86	20100
2006-09-25	26.78	26.88	26.68	26.87	12500
2006-09-26	26.79	27.39	26.79	27.31	20300
2006-09-27	26.97	26.97	26.56	26.68	29600
2006-09-28	26.87	27.17	26.79	26.97	38600
2006-09-29	26.73	27.02	26.72	26.93	19300
2006-10-02	26.92	27.12	26.92	27.08	65300
2006-10-03	27.07	27.36	27.02	27.25	24000
2006-10-04	27.17	27.39	27.12	27.32	14500
2006-10-05	27.32	27.39	27.09	27.39	27900
2006-10-06	27.38	27.40	27.17	27.35	25100
2006-10-09	27.35	27.61	27.35	27.55	11800
2006-10-10	27.79	27.90	27.47	27.61	21700
2006-10-11	27.62	27.87	27.62	27.72	15400
2006-10-12	27.95	28.49	27.91	28.36	24500
2006-10-13	28.39	28.73	28.21	28.54	26900
2006-10-16	28.53	29.17	28.46	28.54	39600
2006-10-17	28.49	28.51	28.34	28.34	13800
2006-10-18	28.36	28.64	28.34	28.45	16900
2006-10-19	28.54	28.55	27.80	27.81	20400
2006-10-20	27.81	27.88	27.71	27.88	19200
2006-10-23	27.66	27.90	27.63	27.90	16600
2006-10-24	27.90	28.10	27.81	27.83	13800
2006-10-25	27.75	27.80	27.41	27.71	27000
2006-10-26	27.80	28.15	27.73	27.83	21800
2006-10-27	27.75	28.19	26.92	27.36	39000
2006-10-30	27.51	27.98	27.43	27.72	23600
2006-10-31	28.00	28.28	27.85	28.28	43700
2006-11-01	28.28	28.29	27.90	28.00	17700
2006-11-02	27.90	28.24	27.87	28.17	20900
2006-11-03	28.24	28.24	28.15	28.15	34900
2006-11-06	28.05	28.05	27.67	27.81	18500
2006-11-07	27.69	27.85	27.67	27.75	14500
2006-11-08	27.69	27.87	27.66	27.87	18500
2006-11-09	27.80	28.05	27.76	27.96	20600
2006-11-10	28.05	28.14	28.00	28.14	7500
2006-11-13	28.14	28.23	28.07	28.23	16900
2006-11-14	28.14	28.39	28.10	28.28	28200
2006-11-15	28.24	28.30	28.19	28.29	12100
2006-11-16	28.26	28.49	28.20	28.49	17300
2006-11-17	28.42	28.63	28.41	28.54	61500
2006-11-20	28.54	28.73	28.42	28.73	50600
2006-11-21	28.71	29.27	28.67	29.19	80800
2006-11-22	29.12	29.71	29.12	29.57	55500
2006-11-24	29.61	29.61	29.52	29.57	6900
2006-11-27	29.58	29.60	29.41	29.52	30100
2006-11-28	29.52	29.57	29.27	29.39	101100
2006-11-29	29.32	29.68	29.32	29.42	24300
2006-11-30	29.38	29.99	29.38	29.66	26400
2006-12-01	29.57	29.71	29.44	29.54	22300
2006-12-04	29.47	29.55	29.37	29.47	82300
2006-12-05	29.42	29.77	29.42	29.66	20200
2006-12-06	29.61	29.72	29.61	29.71	25900
2006-12-07	29.64	30.35	29.61	29.86	195600
2006-12-08	29.86	30.08	29.85	30.01	25700
2006-12-11	29.76	29.99	29.69	29.94	27000
2006-12-12	29.86	30.24	29.86	30.17	12600
2006-12-13	30.12	30.12	29.86	30.06	16600
2006-12-14	30.05	30.15	30.01	30.07	13500
2006-12-15	30.17	30.25	29.91	30.10	43800
2006-12-18	30.05	30.24	30.05	30.06	19000
2006-12-19	29.96	30.10	29.96	30.04	19600
2006-12-20	30.05	30.24	30.05	30.05	7600
2006-12-21	30.25	30.25	30.05	30.06	31700
2006-12-22	30.05	30.13	30.05	30.06	13500
2006-12-26	30.05	30.14	30.05	30.05	15300
2006-12-27	29.60	29.70	29.38	29.46	19200
2006-12-28	29.42	29.90	29.36	29.90	26200
2006-12-29	29.76	29.81	29.36	29.44	20100
2007-01-03	29.63	29.86	29.21	29.82	56700
2007-01-04	29.71	29.90	29.64	29.77	29900
2007-01-05	29.66	29.69	29.28	29.42	25000
2007-01-08	29.42	29.64	29.36	29.57	38400
2007-01-09	29.52	29.77	29.36	29.65	33100
2007-01-10	29.76	30.15	29.76	30.15	19700
2007-01-11	30.05	30.57	29.99	30.57	31400
2007-01-12	30.64	31.06	30.63	31.06	31500
2007-01-16	30.98	31.05	30.54	30.93	32900
2007-01-17	31.08	31.33	30.81	31.08	36200
2007-01-18	30.98	31.45	30.94	31.42	28700
2007-01-19	31.33	31.82	31.33	31.82	29800
2007-01-22	31.72	32.01	31.65	31.91	39200
2007-01-23	31.87	31.87	30.47	31.18	37600
2007-01-24	31.11	31.42	30.89	31.42	30300
2007-01-25	31.43	31.47	31.33	31.45	12000
2007-01-26	31.38	31.43	31.28	31.41	13300
2007-01-29	31.45	31.57	31.29	31.37	21000
2007-01-30	31.28	31.43	31.18	31.35	18100
2007-01-31	31.38	31.43	30.96	30.98	19100
2007-02-01	30.94	31.15	30.79	31.13	16600
2007-02-02	31.03	31.08	30.89	31.08	10800
2007-02-05	31.10	31.12	30.84	30.94	30800
2007-02-06	30.89	31.00	30.84	30.98	19600
2007-02-07	30.84	30.94	30.79	30.82	29600
2007-02-08	30.83	30.94	30.74	30.85	48200
2007-02-09	30.79	30.84	29.96	30.54	41500
2007-02-12	30.25	30.35	30.08	30.34	39952
2007-02-13	30.25	30.77	30.01	30.64	45100
2007-02-14	30.10	30.51	30.10	30.46	18300
2007-02-15	30.58	30.69	30.40	30.64	15700
2007-02-16	30.59	30.60	30.36	30.54	18900
2007-02-20	30.45	31.10	30.35	31.03	39700
2007-02-21	31.00	31.23	30.76	31.18	48200
2007-02-22	31.08	31.33	30.92	31.18	41800
2007-02-23	31.33	32.10	31.33	32.03	38200
2007-02-26	31.84	32.12	31.84	32.12	34800
2007-02-27	31.91	31.94	30.65	31.23	124300
2007-02-28	31.44	31.95	31.43	31.58	53900
2007-03-01	31.34	31.55	31.31	31.49	30400
2007-03-02	31.25	31.78	31.25	31.56	24300
2007-03-05	31.52	31.52	30.98	31.32	56400
2007-03-06	31.52	31.57	31.28	31.45	29900
2007-03-07	31.33	31.41	31.15	31.33	36400
2007-03-08	31.33	31.67	31.33	31.56	20000
2007-03-09	31.79	33.12	31.79	32.93	69500
2007-03-12	32.99	33.31	32.29	33.17	56100
2007-03-13	32.97	33.09	32.56	32.66	38700
2007-03-14	32.65	32.70	32.45	32.57	35500
2007-03-15	32.52	33.12	32.49	32.83	36200
2007-03-16	33.03	33.28	32.65	33.24	40300
2007-03-19	32.80	33.67	32.80	33.29	67800
2007-03-20	33.19	33.57	32.80	32.95	94400
2007-03-21	32.89	33.49	32.80	33.48	60200
2007-03-22	32.61	33.53	32.61	33.38	38800
2007-03-23	34.02	34.02	32.82	33.28	67400
2007-03-26	33.29	33.77	32.99	33.18	39500
2007-03-27	33.63	33.63	32.81	33.03	41500
2007-03-28	32.55	32.78	32.35	32.76	22500
2007-03-29	32.51	32.66	32.01	32.09	31000
2007-03-30	31.87	32.84	31.87	32.67	48000
2007-04-02	32.70	33.14	32.62	32.80	59300
2007-04-03	33.04	33.78	32.80	33.70	64800
2007-04-04	33.45	33.51	32.84	33.15	28500
2007-04-05	33.15	34.02	32.98	33.84	57600
2007-04-09	33.68	33.68	32.80	33.27	44300
2007-04-10	32.70	33.51	32.70	33.48	46000
2007-04-11	32.70	32.99	32.36	32.77	66200
2007-04-12	32.57	32.79	32.19	32.60	75700
2007-04-13	32.84	33.46	32.84	33.46	38200
2007-04-16	33.53	33.53	33.07	33.36	35300
2007-04-17	33.51	33.54	33.18	33.44	42200
2007-04-18	33.66	33.78	33.26	33.38	30000
2007-04-19	33.53	34.25	33.30	33.43	25900
2007-04-20	33.33	34.03	33.12	33.40	35900
2007-04-23	33.65	33.99	32.72	33.19	67500
2007-04-24	32.94	32.94	32.03	32.35	71000
2007-04-25	32.35	33.32	32.35	33.32	30900
2007-04-26	33.41	33.64	32.90	33.40	32600
2007-04-27	33.26	34.17	33.19	34.14	46800
2007-04-30	34.04	34.25	33.48	33.53	61400
2007-05-01	33.87	33.94	33.44	33.90	52500
2007-05-02	34.15	34.75	33.79	33.92	89100
2007-05-03	34.51	34.51	33.74	33.79	56500
2007-05-04	33.89	34.08	33.68	33.85	22900
2007-05-07	34.31	34.53	34.08	34.47	32800
2007-05-08	34.23	34.32	34.13	34.23	21100
2007-05-09	33.97	34.70	33.89	34.66	52800
2007-05-10	34.41	34.73	34.09	34.24	21200
2007-05-11	34.08	34.62	33.68	34.53	35800
2007-05-14	34.17	34.32	33.87	33.92	28444
2007-05-15	33.73	33.84	33.62	33.65	31100
2007-05-16	33.59	33.79	33.55	33.78	33200
2007-05-17	33.69	33.73	33.52	33.55	18400
2007-05-18	33.49	33.72	33.38	33.52	20000
2007-05-21	33.46	33.58	33.19	33.46	64000
2007-05-22	33.26	33.38	33.24	33.35	26700
2007-05-23	33.27	33.28	32.06	33.10	117400
2007-05-24	33.09	33.11	32.92	33.04	42700
2007-05-25	33.03	33.12	32.94	32.94	24500
2007-05-29	33.04	33.37	32.98	33.16	65300
2007-05-30	33.09	33.15	32.92	33.10	64300
2007-05-31	33.04	33.19	33.01	33.19	27300
2007-06-01	33.11	33.19	33.02	33.02	35800
2007-06-04	33.02	33.19	33.00	33.10	36400
2007-06-05	33.08	33.14	33.04	33.04	30300
2007-06-06	33.04	33.09	32.57	32.57	29500
2007-06-07	32.57	32.94	31.56	31.56	60500
2007-06-08	31.44	31.87	29.61	30.84	102800
2007-06-11	30.40	30.99	30.35	30.69	57700
2007-06-12	30.25	30.67	29.98	30.08	36403
2007-06-13	29.96	30.73	29.91	30.65	21100
2007-06-14	30.24	30.27	29.38	29.87	58800
2007-06-15	29.61	30.35	29.61	29.96	41200
2007-06-18	30.84	30.84	29.80	29.80	23400
2007-06-19	29.86	29.91	29.58	29.84	51000
2007-06-20	29.85	30.53	29.76	30.15	93500
2007-06-21	30.05	30.05	29.66	29.66	41500
2007-06-22	29.27	29.63	29.21	29.47	30200
2007-06-25	29.37	30.01	29.37	29.56	87300
2007-06-26	29.86	30.29	29.74	30.02	105500
2007-06-27	29.56	30.01	29.09	29.92	97100
2007-06-28	29.96	30.31	29.92	30.10	63000
2007-06-29	30.07	30.92	29.91	30.79	81900
2007-07-02	30.79	31.62	30.75	31.37	90600
2007-07-03	31.37	31.79	31.37	31.61	47000
2007-07-05	32.01	32.29	31.79	31.82	78700
2007-07-06	32.23	32.24	31.97	32.02	54200
2007-07-09	31.82	32.31	31.82	32.24	75700
2007-07-10	32.16	32.26	32.11	32.15	49400
2007-07-11	32.18	32.20	31.83	32.10	55700
2007-07-12	32.29	32.44	31.85	32.21	43500
2007-07-13	32.21	32.21	31.51	31.56	36500
2007-07-16	31.23	31.90	31.08	31.84	47200
2007-07-17	31.82	31.82	31.25	31.51	40400
2007-07-18	31.57	31.57	31.17	31.44	34200
2007-07-19	31.82	31.82	31.33	31.33	39100
2007-07-20	30.94	31.57	30.94	31.41	46100
2007-07-23	31.45	31.90	31.42	31.48	50600
2007-07-24	31.47	31.72	31.23	31.23	52800
2007-07-25	31.23	31.64	31.13	31.58	41200
2007-07-26	31.36	31.91	31.23	31.23	69100
2007-07-27	31.23	31.23	30.76	30.80	36400
2007-07-30	30.59	30.71	30.35	30.71	39500
2007-07-31	30.50	30.84	30.29	30.41	52100
2007-08-01	30.25	30.69	30.10	30.53	62200
2007-08-02	30.35	31.14	30.25	31.02	85100
2007-08-03	30.74	30.77	29.90	30.04	42500
2007-08-06	29.96	30.05	28.78	29.37	77100
2007-08-07	29.81	30.41	29.12	29.92	80700
2007-08-08	31.33	31.35	29.22	30.45	122100
2007-08-09	29.52	30.44	29.52	29.99	39200
2007-08-10	29.47	29.83	27.09	29.00	142600
2007-08-13	28.97	30.91	28.97	30.59	66300
2007-08-14	30.59	31.07	28.97	29.52	60200
2007-08-15	29.52	30.05	28.98	29.30	36500
2007-08-16	29.32	29.61	28.47	29.44	40200
2007-08-17	29.37	30.78	29.37	30.54	39800
2007-08-20	30.59	30.59	30.24	30.30	24900
2007-08-21	29.96	30.50	28.78	29.25	64200
2007-08-22	29.03	30.78	29.00	30.60	47700
2007-08-23	31.03	31.33	30.49	30.62	38300
2007-08-24	30.35	30.66	30.35	30.59	25700
2007-08-27	30.45	30.83	29.72	30.59	37600
2007-08-28	30.49	30.66	29.66	29.84	38000
2007-08-29	30.33	30.59	29.99	30.52	23700
2007-08-30	30.05	30.37	29.87	29.93	38300
2007-08-31	30.25	30.95	30.08	30.56	34500
2007-09-04	30.64	30.89	30.49	30.59	43000
2007-09-05	30.35	30.59	30.35	30.46	36000
2007-09-06	30.49	30.68	30.47	30.50	52300
2007-09-07	30.15	30.59	30.13	30.49	26400
2007-09-10	30.35	30.61	30.17	30.43	38200
2007-09-11	30.23	32.01	30.23	30.71	25700
2007-09-12	30.47	31.32	30.43	31.16	32000
2007-09-13	31.16	31.23	30.89	31.21	24700
2007-09-14	30.74	31.70	30.74	31.63	41200
2007-09-17	31.91	31.97	30.25	30.45	124200
2007-09-18	31.07	31.54	30.26	31.32	72800
2007-09-19	31.41	31.74	31.21	31.32	39200
2007-09-20	31.29	31.65	31.07	31.26	19900
2007-09-21	31.03	31.43	31.03	31.34	26400
2007-09-24	31.58	31.66	30.81	30.91	40700
2007-09-25	30.22	31.35	30.22	30.89	40700
2007-09-26	30.77	31.08	30.34	30.74	23900
2007-09-27	30.74	31.00	30.59	30.83	28200
2007-09-28	30.58	30.84	30.23	30.84	36400
2007-10-01	30.74	31.44	30.57	31.42	34700
2007-10-02	31.62	31.62	30.87	30.88	28900
2007-10-03	30.61	31.05	30.40	30.49	57100
2007-10-04	30.37	30.81	30.37	30.70	21800
2007-10-05	30.62	31.00	30.62	30.98	33800
2007-10-08	30.69	31.22	30.69	30.85	33900
2007-10-09	30.76	31.10	30.69	31.03	24200
2007-10-10	31.28	31.28	30.73	30.96	29000
2007-10-11	31.06	31.56	30.91	31.18	40500
2007-10-12	31.43	31.53	31.33	31.38	19400
2007-10-15	31.59	31.84	31.14	31.26	27000
2007-10-16	31.43	31.43	30.77	30.84	49100
2007-10-17	31.33	31.63	31.00	31.41	28900
2007-10-18	31.07	32.68	30.84	31.82	78500
2007-10-19	31.58	32.24	31.14	31.25	57600
2007-10-22	31.39	31.57	31.28	31.28	42600
2007-10-23	31.50	31.93	31.45	31.60	45700
2007-10-24	31.34	32.03	31.30	31.74	56300
2007-10-25	31.75	32.29	31.57	32.19	28500
2007-10-26	32.31	32.72	32.19	32.62	48100
2007-10-29	32.78	33.78	32.50	33.43	48300
2007-10-30	33.29	34.21	32.68	34.21	37300
2007-10-31	34.11	34.24	33.78	34.22	26500
2007-11-01	33.63	33.94	33.28	33.63	29900
2007-11-02	33.92	34.26	33.53	34.26	47000
2007-11-05	33.97	34.26	33.65	34.23	47900
2007-11-06	34.24	34.24	33.46	33.67	26300
2007-11-07	33.73	34.07	32.65	33.43	36600
2007-11-08	33.30	33.68	32.84	33.15	36800
2007-11-09	32.70	33.44	32.42	33.17	38900
2007-11-12	33.23	33.80	33.06	33.57	27121
2007-11-13	33.44	34.26	33.35	34.25	65800
2007-11-14	34.27	34.27	33.73	33.78	24572
2007-11-15	33.77	34.02	33.77	34.01	32700
2007-11-16	33.96	34.21	33.73	34.03	67600
2007-11-19	33.88	34.07	32.40	32.86	35700
2007-11-20	32.73	33.00	32.18	32.35	35400
2007-11-21	32.31	32.31	31.76	32.14	35500
2007-11-23	32.18	32.85	32.18	32.80	5800
2007-11-26	33.06	33.06	32.10	32.31	21200
2007-11-27	32.21	32.45	32.09	32.35	104400
2007-11-28	33.40	34.21	33.20	33.73	72905
2007-11-29	33.96	33.96	33.25	33.38	14985
2007-11-30	33.38	34.22	33.35	34.22	20800
2007-12-03	33.80	34.90	33.80	34.80	50604
2007-12-04	34.85	35.19	33.57	33.58	42300
2007-12-05	33.60	34.76	33.37	34.56	28700
2007-12-06	34.66	35.27	34.49	35.27	20800
2007-12-07	35.49	35.72	35.28	35.59	19000
2007-12-10	35.56	36.09	35.56	35.66	18227
2007-12-11	35.39	35.53	34.11	34.71	31502
2007-12-12	34.90	35.29	32.93	33.48	62800
2007-12-13	33.50	33.50	32.82	33.19	28200
2007-12-14	32.80	33.46	32.80	32.84	17300
2007-12-17	33.32	33.32	31.80	31.82	55600
2007-12-18	31.77	32.51	31.70	32.44	24700
2007-12-19	32.38	32.76	31.98	32.36	40500
2007-12-20	32.39	32.75	32.25	32.53	24600
2007-12-21	32.40	32.62	32.31	32.52	27000
2007-12-24	33.94	34.25	32.89	34.19	30450
2007-12-26	33.87	34.02	33.56	33.63	14400
2007-12-27	33.33	33.41	32.55	32.57	17000
2007-12-28	32.95	32.95	32.29	32.35	37000
2007-12-31	31.96	32.68	31.96	32.50	20960
2008-01-02	32.21	32.49	31.72	32.13	69700
2008-01-03	32.76	32.76	32.06	32.08	34940
2008-01-04	31.84	32.02	31.82	31.83	19600
2008-01-07	31.87	32.00	31.33	31.38	31144
2008-01-08	31.52	31.95	31.18	31.51	40600
2008-01-09	31.08	31.60	31.08	31.52	37000
2008-01-10	31.70	31.70	31.33	31.50	59000
2008-01-11	31.62	32.17	31.33	31.44	34400
2008-01-14	32.11	32.59	31.96	32.31	60720
2008-01-15	32.80	32.80	31.88	32.06	33600
2008-01-16	32.65	32.94	31.92	31.94	55000
2008-01-17	32.21	32.21	31.17	31.17	29200
2008-01-18	31.81	31.96	28.72	28.98	145490
2008-01-22	27.83	29.09	25.25	28.37	139600
2008-01-23	28.26	30.84	28.22	30.68	57500
2008-01-24	31.06	31.27	30.06	30.25	42400
2008-01-25	29.86	30.47	29.68	29.69	33300
2008-01-28	29.70	31.14	29.64	31.05	34900
2008-01-29	29.19	32.07	29.19	31.60	68512
2008-01-30	31.45	32.74	31.45	31.96	29231
2008-01-31	33.89	33.89	31.82	33.27	31300
2008-02-01	33.29	33.52	33.24	33.29	50200
2008-02-04	33.00	33.31	32.78	33.05	18300
2008-02-05	33.19	33.58	32.24	32.32	25800
2008-02-06	33.09	33.22	31.96	31.96	27700
2008-02-07	32.31	32.52	31.40	31.77	41900
2008-02-08	31.76	32.06	31.34	31.56	19000
2008-02-11	31.97	32.58	31.33	32.01	21900
2008-02-12	31.96	32.15	31.63	31.73	13000
2008-02-13	31.62	32.31	31.42	32.31	36675
2008-02-14	32.10	32.14	31.35	31.39	15538
2008-02-15	31.19	31.77	31.16	31.47	30800
2008-02-19	31.34	31.83	31.34	31.82	10000
2008-02-20	31.38	32.15	31.38	31.91	23575
2008-02-21	31.57	32.00	31.29	31.45	21400
2008-02-22	31.37	31.89	31.05	31.62	24170
2008-02-25	31.35	32.56	31.35	32.45	22000
2008-02-26	32.31	32.66	31.98	32.23	38800
2008-02-27	32.37	32.45	31.72	31.93	181200
2008-02-28	31.93	32.28	31.61	31.68	120300
2008-02-29	31.30	32.24	31.16	31.83	60800
2008-03-03	31.62	31.62	31.15	31.39	109074
2008-03-04	31.44	31.79	30.45	30.86	129792
2008-03-05	30.70	31.29	30.00	30.10	120541
2008-03-06	30.11	30.29	28.90	29.27	114130
2008-03-07	28.91	29.63	28.91	29.28	132400
2008-03-10	29.21	29.40	29.05	29.33	136800
2008-03-11	29.41	30.11	29.14	30.08	77800
2008-03-12	29.76	30.38	29.76	30.08	46850
2008-03-13	30.15	30.75	29.86	30.60	100300
2008-03-14	30.35	30.50	30.01	30.21	43200
2008-03-17	28.37	29.83	28.37	29.30	45400
2008-03-18	29.30	29.93	27.41	28.91	108800
2008-03-19	28.85	29.88	27.41	29.42	70900
2008-03-20	29.37	30.06	29.04	30.06	45300
2008-03-24	29.86	31.15	29.86	30.98	36000
2008-03-25	31.07	31.07	30.29	30.63	44500
2008-03-26	30.74	30.98	30.51	30.73	30700
2008-03-27	30.43	30.72	30.16	30.16	40100
2008-03-28	30.10	30.31	29.29	29.32	29800
2008-03-31	29.21	29.59	29.13	29.34	54678
2008-04-01	30.03	30.29	29.32	30.22	32600
2008-04-02	30.12	30.59	29.80	29.81	46000
2008-04-03	29.61	30.09	29.56	29.91	28600
2008-04-04	30.02	30.02	29.24	29.37	27800
2008-04-07	29.37	29.57	29.27	29.49	20150
2008-04-08	29.49	29.58	29.19	29.43	15400
2008-04-09	29.29	29.30	28.29	28.33	38300
2008-04-10	28.19	28.88	28.19	28.62	19800
2008-04-11	28.63	28.63	27.42	27.42	35355
2008-04-14	27.42	27.75	27.41	27.61	31606
2008-04-15	27.80	27.80	27.09	27.16	42955
2008-04-16	28.04	28.20	27.81	28.00	55478
2008-04-17	27.69	27.78	27.58	27.72	33733
2008-04-18	27.72	27.92	27.41	27.79	56342
2008-04-21	27.87	28.04	27.73	27.97	41776
2008-04-22	28.02	29.17	27.90	28.88	72373
2008-04-23	28.70	29.13	28.66	29.01	39390
2008-04-24	29.10	29.19	28.91	29.00	30047
2008-04-25	28.99	29.29	28.96	29.29	28094
2008-04-28	29.33	29.77	29.28	29.56	35423
2008-04-29	29.67	29.67	29.23	29.29	34831
2008-04-30	28.97	29.46	28.40	29.25	60868
2008-05-01	28.99	30.12	28.99	30.09	39843
2008-05-02	29.96	30.08	29.69	29.91	37440
2008-05-05	30.05	30.05	29.34	29.53	32351
2008-05-06	29.57	29.92	29.25	29.88	44807
2008-05-07	29.90	29.90	29.36	29.36	39241
2008-05-08	29.12	29.74	29.12	29.51	41284
2008-05-09	29.60	29.60	29.35	29.37	24773
2008-05-12	29.47	29.89	29.38	29.89	40278
2008-05-13	29.87	30.65	29.78	30.52	54708
2008-05-14	30.28	30.38	29.95	30.06	57281
2008-05-15	29.91	30.58	29.91	30.57	32532
2008-05-16	30.59	30.59	29.91	30.21	29113
2008-05-19	30.34	30.71	30.23	30.50	54199
2008-05-20	30.56	30.73	30.39	30.54	59065
2008-05-21	30.54	30.86	30.30	30.30	29575
2008-05-22	30.33	30.80	30.33	30.73	41299
2008-05-23	30.73	31.06	30.42	30.81	35080
2008-05-27	30.98	31.24	30.67	30.84	59315
2008-05-28	30.69	31.25	30.69	31.18	33100
2008-05-29	31.32	31.54	31.21	31.38	57763
2008-05-30	31.75	31.78	31.41	31.67	29520
2008-06-02	31.81	31.81	31.28	31.66	57566
2008-06-03	31.82	32.05	31.53	31.74	31822
2008-06-04	31.88	32.05	31.61	31.84	23322
2008-06-05	31.71	32.32	31.60	32.32	83899
2008-06-06	31.92	32.37	31.33	31.61	55351
2008-06-09	31.82	32.26	31.33	31.46	56128
2008-06-10	31.15	33.26	31.05	32.87	71315
2008-06-11	32.69	32.69	31.37	31.37	26281
2008-06-12	30.51	31.65	30.51	31.27	35784
2008-06-13	31.52	31.52	30.99	31.32	24215
2008-06-16	31.29	32.21	30.98	31.55	64378
2008-06-17	31.45	31.66	30.98	30.98	40233
2008-06-18	31.17	31.30	30.05	30.09	61829
2008-06-19	29.97	30.36	29.76	30.09	51701
2008-06-20	30.20	30.20	28.77	29.25	75816
2008-06-23	29.52	29.84	28.66	28.80	34215
2008-06-24	29.30	29.46	28.59	28.98	41212
2008-06-25	28.91	29.69	28.80	29.26	26986
2008-06-26	28.65	28.76	28.27	28.31	15985
2008-06-27	28.21	28.47	27.93	28.12	22772
2008-06-30	28.29	28.39	27.92	28.11	29175
2008-07-01	28.16	28.16	27.43	27.54	32581
2008-07-02	27.72	27.82	27.02	27.17	26776
2008-07-03	27.17	27.26	26.81	26.97	27886
2008-07-07	26.84	27.11	26.29	26.63	60555
2008-07-08	26.48	27.16	26.48	27.12	23853
2008-07-09	27.14	27.41	26.43	26.72	51436
2008-07-10	26.46	27.40	26.46	26.99	29701
2008-07-11	26.41	27.06	26.41	26.68	23518
2008-07-14	27.47	27.72	26.69	26.91	31061
2008-07-15	26.93	27.57	26.76	27.41	52582
2008-07-16	28.19	28.39	27.17	28.05	34888
2008-07-17	28.40	28.59	27.40	28.18	39958
2008-07-18	28.05	28.39	27.64	28.13	12007
2008-07-21	28.47	28.47	27.88	28.18	13357
2008-07-22	28.00	28.48	27.93	28.44	38966
2008-07-23	28.28	28.65	28.14	28.59	35010
2008-07-24	28.39	28.52	27.79	27.99	22996
2008-07-25	27.79	28.26	27.73	28.21	22072
2008-07-28	28.10	28.10	27.37	27.46	30395
2008-07-29	27.21	28.37	27.07	28.32	14801
2008-07-30	28.19	28.87	28.09	28.84	22060
2008-07-31	28.80	28.87	28.54	28.66	9425
2008-08-01	28.66	28.66	28.01	28.05	23753
2008-08-04	28.01	28.01	27.30	27.33	34113
2008-08-05	27.79	28.00	27.42	27.99	28926
2008-08-06	28.05	28.57	27.95	28.57	19061
2008-08-07	28.59	28.86	28.29	28.81	32998
2008-08-08	28.81	29.26	28.63	29.26	24914
2008-08-11	29.37	29.61	28.92	29.37	19820
2008-08-12	29.37	29.42	28.95	29.17	16644
2008-08-13	29.23	29.31	28.86	29.27	24624
2008-08-14	29.10	29.84	29.00	29.78	21174
2008-08-15	29.69	29.96	29.37	29.86	21787
2008-08-18	29.79	30.35	29.77	30.06	59349
2008-08-19	29.81	29.81	29.17	29.27	63718
2008-08-20	29.18	29.57	29.18	29.33	25279
2008-08-21	29.23	29.62	29.20	29.34	31321
2008-08-22	29.61	30.12	29.58	30.12	42165
2008-08-25	29.84	29.86	29.20	29.86	29828
2008-08-26	29.71	29.92	29.61	29.92	11020
2008-08-27	29.79	30.43	29.56	29.61	55350
2008-08-28	29.81	30.09	29.77	30.05	21745
2008-08-29	29.86	30.19	29.66	29.79	16124
2008-09-02	29.78	29.89	29.47	29.47	29920
2008-09-03	29.32	29.58	29.17	29.53	24745
2008-09-04	29.35	29.50	29.17	29.19	26143
2008-09-05	29.22	29.40	29.20	29.37	29818
2008-09-08	29.66	29.86	29.29	29.35	25857
2008-09-09	29.37	29.54	29.07	29.27	40623
2008-09-10	29.12	29.51	29.12	29.17	13920
2008-09-11	28.34	29.35	26.92	28.98	35828
2008-09-12	29.01	29.37	28.95	29.12	19325
2008-09-15	29.02	29.32	28.39	28.49	19447
2008-09-16	27.63	28.24	26.96	27.33	62564
2008-09-17	27.32	27.32	25.29	25.29	58921
2008-09-18	24.80	25.33	22.95	25.24	141718
2008-09-19	25.87	27.50	25.66	27.43	72205
2008-09-22	26.50	27.35	26.19	26.44	33817
2008-09-23	26.46	26.72	26.28	26.28	24375
2008-09-24	26.25	26.43	26.16	26.33	19904
2008-09-25	26.78	26.94	26.02	26.69	45935
2008-09-26	25.90	25.99	25.46	25.99	21037
2008-09-29	25.75	26.10	24.97	25.04	39088
2008-09-30	25.45	25.59	25.37	25.55	25397
2008-10-01	25.32	26.48	25.04	25.69	31521
2008-10-02	25.75	25.77	24.32	24.42	21271
2008-10-03	24.18	25.44	24.18	24.89	21496
2008-10-06	23.50	23.59	21.25	22.86	81922
2008-10-07	22.85	22.85	20.85	21.80	71081
2008-10-08	21.31	21.31	17.94	19.14	159990
2008-10-09	19.58	19.58	17.88	18.06	95403
2008-10-10	17.09	19.58	16.15	18.46	198532
2008-10-13	19.57	22.33	19.57	22.27	97240
2008-10-14	24.02	24.08	21.04	21.76	99306
2008-10-15	22.18	22.47	21.82	22.09	61219
2008-10-16	23.01	23.01	21.05	22.54	63685
2008-10-17	22.05	23.01	21.66	21.98	66445
2008-10-20	22.74	23.35	21.78	23.20	131286
2008-10-21	22.52	23.50	22.49	22.63	78673
2008-10-22	22.47	22.47	20.78	21.07	81069
2008-10-23	20.87	21.83	20.11	20.73	134776
2008-10-24	18.96	20.84	18.96	19.78	94348
2008-10-27	19.58	19.78	19.09	19.09	84056
2008-10-28	20.12	20.86	18.64	20.58	130596
2008-10-29	20.46	21.72	20.28	21.56	99805
2008-10-30	22.02	22.71	21.14	22.47	243963
2008-10-31	22.52	22.63	22.19	22.52	142301
2008-11-03	22.52	23.65	22.02	23.22	228291
2008-11-04	23.15	23.58	23.05	23.50	90315
2008-11-05	23.50	24.47	22.83	22.99	129735
2008-11-06	23.10	23.10	21.13	21.54	48559
2008-11-07	21.20	22.00	21.10	21.60	63440
2008-11-10	21.99	22.33	20.75	21.04	80127
2008-11-11	20.97	21.20	20.38	20.64	86491
2008-11-12	20.27	20.45	19.78	19.99	65798
2008-11-13	19.61	20.71	19.40	20.61	75844
2008-11-14	20.48	21.06	20.33	20.33	54889
2008-11-17	20.09	20.51	18.25	19.83	59766
2008-11-18	19.83	20.62	19.74	20.51	98133
2008-11-19	21.28	21.41	20.27	20.39	88095
2008-11-20	20.44	20.92	19.58	19.87	67392
2008-11-21	19.80	19.88	17.86	18.52	109350
2008-11-24	18.60	20.27	17.74	20.14	110303
2008-11-25	20.04	20.52	19.54	20.40	63357
2008-11-26	19.89	20.60	19.49	20.60	47272
2008-11-28	20.50	21.09	20.40	21.07	28965
2008-12-01	20.46	21.18	20.11	20.21	77493
2008-12-02	20.58	21.15	19.33	20.60	57133
2008-12-03	20.11	22.66	20.03	22.52	88156
2008-12-04	22.05	23.05	21.73	22.54	49349
2008-12-05	22.13	22.66	21.13	22.51	37637
2008-12-08	22.62	22.71	21.96	22.19	34860
2008-12-09	21.96	22.19	20.88	21.05	50709
2008-12-10	21.05	21.71	20.89	21.54	40192
2008-12-11	21.47	22.95	21.47	21.70	30805
2008-12-12	21.27	21.73	21.09	21.38	36094
2008-12-15	21.23	21.63	20.90	21.13	26755
2008-12-16	21.15	22.38	20.68	22.24	76007
2008-12-17	21.77	22.60	21.69	22.29	49268
2008-12-18	22.29	22.74	21.86	21.98	57398
2008-12-19	21.92	22.99	21.64	21.73	71272
2008-12-22	21.93	22.30	21.64	21.84	52455
2008-12-23	21.64	22.19	21.54	21.66	37185
2008-12-24	21.91	22.16	21.44	21.44	40204
2008-12-26	21.64	22.22	21.63	22.22	26630
2008-12-29	21.84	22.12	21.54	21.66	36468
2008-12-30	21.97	22.49	21.61	22.36	66393
2008-12-31	22.52	22.99	22.03	22.94	67859
2009-01-02	22.94	23.06	22.52	22.90	94462
2009-01-05	22.84	23.12	22.34	22.87	130121
2009-01-06	22.75	23.21	22.52	22.67	119479
2009-01-07	22.31	22.74	22.13	22.32	107495
2009-01-08	22.13	22.61	22.03	22.43	121882
2009-01-09	22.28	22.66	22.22	22.45	80869
2009-01-12	22.66	22.67	22.03	22.40	50509
2009-01-13	22.16	22.76	22.16	22.76	64796
2009-01-14	22.76	22.76	22.28	22.59	34256
2009-01-15	22.42	23.13	22.41	23.13	85704
2009-01-16	23.50	23.50	22.49	22.65	58346
2009-01-20	22.36	22.67	22.22	22.51	116217
2009-01-21	22.56	23.16	21.89	23.16	94541
2009-01-22	22.87	23.35	22.42	22.61	33781
2009-01-23	22.46	22.63	22.43	22.51	19126
2009-01-26	22.49	23.01	22.49	22.56	32061
2009-01-27	22.52	22.69	21.75	21.89	88414
2009-01-28	21.95	22.45	21.72	21.99	66241
2009-01-29	22.15	22.15	21.33	21.50	56337
2009-01-30	21.36	21.48	20.82	21.04	49620
2009-02-02	20.95	21.63	20.86	21.53	67597
2009-02-03	21.47	22.96	21.27	22.43	75302
2009-02-04	22.44	22.91	22.00	22.02	82132
2009-02-05	21.71	22.59	21.65	22.20	38208
2009-02-06	22.37	22.65	22.28	22.63	37164
2009-02-09	22.76	22.81	22.15	22.50	19011
2009-02-10	22.49	22.50	21.31	21.44	30448
2009-02-11	21.61	22.15	21.61	22.07	30361
2009-02-12	21.58	22.07	21.49	21.99	37539
2009-02-13	21.79	22.14	20.71	21.23	56491
2009-02-17	20.18	20.22	19.73	19.76	84693
2009-02-18	20.10	20.10	18.71	19.71	122366
2009-02-19	19.75	20.10	19.04	19.05	79678
2009-02-20	18.68	18.96	17.99	18.77	87547
2009-02-23	18.63	18.65	17.19	17.30	105103
2009-02-24	17.58	18.52	17.13	18.38	127835
2009-02-25	18.06	18.40	17.59	18.15	69431
2009-02-26	19.13	19.45	18.18	18.23	75838
2009-02-27	18.36	18.70	17.92	18.19	70504
2009-03-02	17.89	18.24	17.23	17.27	57431
2009-03-03	17.27	17.28	15.81	16.64	195912
2009-03-04	16.87	18.11	16.64	17.95	117564
2009-03-05	17.63	18.23	17.41	17.78	151489
2009-03-06	17.72	18.26	17.47	17.64	159840
2009-03-09	17.82	19.13	17.56	18.48	185783
2009-03-10	18.67	20.45	18.48	20.45	88323
2009-03-11	20.97	21.36	19.65	19.93	310246
2009-03-12	19.80	21.25	19.44	20.74	160657
2009-03-13	21.12	21.72	20.81	21.60	94033
2009-03-16	21.76	22.77	21.33	21.83	89861
2009-03-17	21.86	22.71	21.75	22.66	46102
2009-03-18	22.38	23.13	22.32	23.09	63784
2009-03-19	23.44	23.44	22.53	22.58	53183
2009-03-20	22.50	22.88	21.98	22.06	35661
2009-03-23	22.52	22.71	22.16	22.64	65740
2009-03-24	22.17	22.71	22.06	22.06	62737
2009-03-25	22.21	22.44	21.62	22.13	45530
2009-03-26	22.52	22.52	21.78	22.13	48695
2009-03-27	21.72	22.16	21.54	21.89	69289
2009-03-30	21.83	21.84	21.27	21.37	33519
2009-03-31	21.32	21.88	21.32	21.72	28146
2009-04-01	21.51	22.13	21.50	22.05	39063
2009-04-02	22.27	22.90	22.07	22.52	33568
2009-04-03	22.54	22.87	22.47	22.87	26212
2009-04-06	22.97	23.03	22.57	22.92	35134
2009-04-07	22.86	23.00	22.57	22.71	51462
2009-04-08	23.07	23.29	22.55	22.88	18465
2009-04-09	23.43	23.99	23.16	23.35	46017
2009-04-13	23.25	23.74	22.59	22.78	44604
2009-04-14	22.45	22.75	21.84	21.84	25041
2009-04-15	22.43	22.43	21.53	21.95	80004
2009-04-16	22.51	22.51	21.83	22.03	48852
2009-04-17	21.99	22.03	21.55	21.69	42284
2009-04-20	21.74	21.89	21.05	21.20	25854
2009-04-21	21.29	21.55	20.83	20.96	60314
2009-04-22	21.10	21.11	20.31	20.47	52088
2009-04-23	20.42	21.17	19.92	20.58	65513
2009-04-24	20.48	21.35	20.48	21.16	42552
2009-04-27	21.21	21.68	21.21	21.32	24543
2009-04-28	21.22	21.68	21.14	21.52	21290
2009-04-29	21.80	21.97	21.16	21.34	38427
2009-04-30	21.68	21.71	20.72	20.81	54832
2009-05-01	20.86	20.86	19.91	20.10	34885
2009-05-04	20.38	20.38	19.40	19.93	61912
2009-05-05	19.82	20.12	19.33	19.58	60188
2009-05-06	19.58	20.71	19.58	20.51	76027
2009-05-07	20.55	23.50	20.55	22.48	97494
2009-05-08	22.52	23.90	22.52	23.25	47944
2009-05-11	22.52	23.99	19.59	23.63	83727
2009-05-12	23.94	24.43	23.41	24.43	64723
2009-05-13	24.45	24.47	23.56	23.63	37264
2009-05-14	23.89	24.40	23.72	24.13	31331
2009-05-15	23.90	24.58	23.75	24.56	30910
2009-05-18	24.96	25.18	24.59	24.92	56548
2009-05-19	24.64	25.57	24.57	25.40	54336
2009-05-20	25.89	26.34	25.57	25.83	57692
2009-05-21	25.70	25.83	25.30	25.67	29710
2009-05-22	25.64	26.22	25.34	25.94	43642
2009-05-26	25.47	26.43	25.00	26.20	38324
2009-05-27	26.27	26.66	25.10	25.16	45248
2009-05-28	25.21	25.66	24.71	25.36	43712
2009-05-29	25.21	25.58	24.67	25.49	31796
2009-06-01	25.96	27.53	25.37	27.53	56718
2009-06-02	27.26	29.00	27.01	28.04	152901
2009-06-03	27.77	28.05	27.21	27.81	29844
2009-06-04	28.28	29.26	27.68	27.93	65421
2009-06-05	27.94	27.94	26.74	26.92	41262
2009-06-08	26.61	26.61	26.01	26.37	38130
2009-06-09	26.32	26.43	26.03	26.29	21905
2009-06-10	26.05	26.05	24.96	25.18	63837
2009-06-11	25.37	25.70	24.72	25.68	16126
2009-06-12	25.30	25.94	25.06	25.67	31694
2009-06-15	25.62	26.08	25.46	25.48	33882
2009-06-16	25.93	26.09	24.77	25.29	55180
2009-06-17	25.07	25.19	24.54	24.83	45723
2009-06-18	25.13	25.28	24.80	25.12	36938
2009-06-19	25.16	25.85	24.95	25.20	47993
2009-06-22	25.30	25.84	25.02	25.25	47644
2009-06-23	25.65	26.04	25.16	25.20	48627
2009-06-24	25.19	25.38	24.95	25.00	41128
2009-06-25	25.14	25.14	24.47	24.92	37498
2009-06-26	24.47	24.52	24.18	24.43	23195
2009-06-29	24.70	24.78	24.29	24.54	30394
2009-06-30	24.45	24.55	24.25	24.46	26075
2009-07-01	24.40	24.72	24.24	24.38	9396
2009-07-02	24.39	24.44	23.78	24.19	39422
2009-07-06	23.80	23.98	22.74	23.13	66227
2009-07-07	22.96	23.08	22.82	22.88	17918
2009-07-08	22.80	22.90	22.03	22.24	28847
2009-07-09	22.61	22.76	22.11	22.63	28136
2009-07-10	22.56	23.01	22.33	22.54	22708
2009-07-13	22.96	23.27	22.80	23.27	17990
2009-07-14	23.16	23.49	23.04	23.49	13975
2009-07-15	24.07	25.24	24.07	25.24	58212
2009-07-16	25.55	26.39	25.12	25.62	41563
2009-07-17	25.41	25.41	24.72	25.14	14840
2009-07-20	25.53	25.73	25.07	25.53	14034
2009-07-21	25.78	25.78	24.95	24.98	20747
2009-07-22	24.96	25.05	24.71	24.81	12782
2009-07-23	24.71	25.36	24.67	25.22	19792
2009-07-24	24.91	25.91	24.02	25.78	55416
2009-07-27	25.82	26.61	25.78	26.53	22348
2009-07-28	26.67	26.67	26.04	26.46	17516
2009-07-29	26.10	26.30	25.70	26.07	20209
2009-07-30	26.46	26.71	26.22	26.44	35029
2009-07-31	26.23	26.70	26.23	26.58	17297
2009-08-03	26.81	26.81	26.32	26.66	24448
2009-08-04	26.43	26.76	26.43	26.66	21192
2009-08-05	26.48	27.53	26.43	27.26	29576
2009-08-06	27.95	27.95	26.62	26.95	25499
2009-08-07	26.95	27.98	26.56	27.28	22483
2009-08-10	27.17	27.81	27.17	27.58	14897
2009-08-11	27.71	27.85	27.31	27.41	17709
2009-08-12	27.30	27.72	27.01	27.24	51707
2009-08-13	27.61	28.18	26.71	27.20	33634
2009-08-14	27.41	27.43	26.92	27.07	14044
2009-08-17	26.87	27.47	26.43	26.98	33161
2009-08-18	27.29	27.75	27.23	27.48	28808
2009-08-19	25.93	27.53	25.93	27.35	22151
2009-08-20	27.17	27.61	26.96	27.52	13526
2009-08-21	27.25	27.90	27.25	27.77	19363
2009-08-24	27.98	28.39	27.59	27.94	26799
2009-08-25	28.21	28.27	27.85	28.19	15920
2009-08-26	28.01	28.28	28.01	28.18	15916
2009-08-27	28.01	28.70	28.01	28.67	43456
2009-08-28	28.15	28.63	27.86	28.38	27754
2009-08-31	28.06	28.30	27.62	27.91	18169
2009-09-01	27.38	27.80	26.63	26.83	62214
2009-09-02	27.08	27.49	26.53	27.48	136323
2009-09-03	27.42	27.48	27.00	27.41	32488
2009-09-04	27.80	27.80	26.84	27.16	33669
2009-09-08	26.90	27.57	26.90	27.47	14264
2009-09-09	27.32	27.79	27.05	27.48	17515
2009-09-10	27.33	27.51	27.25	27.33	24072
2009-09-11	27.17	27.42	27.06	27.26	15347
2009-09-14	26.96	27.40	26.92	27.35	15200
2009-09-15	27.72	27.78	27.39	27.66	28061
2009-09-16	27.58	28.00	27.47	27.83	25176
2009-09-17	27.80	28.16	27.80	27.90	49643
2009-09-18	28.29	29.27	27.35	29.27	170792
2009-09-21	28.70	29.31	28.65	29.29	98539
2009-09-22	29.37	29.81	29.17	29.61	76349
2009-09-23	29.40	29.87	29.40	29.63	33037
2009-09-24	29.57	30.03	29.12	29.21	45025
2009-09-25	28.88	29.35	28.65	28.73	30759
2009-09-28	29.33	29.33	28.56	28.76	27836
2009-09-29	28.71	28.71	28.19	28.34	35996
2009-09-30	28.39	28.39	27.32	27.72	59343
2009-10-01	27.42	27.47	26.45	26.62	56111
2009-10-02	26.44	26.52	25.79	26.35	61415
2009-10-05	26.43	27.49	26.36	27.25	79173
2009-10-06	27.46	27.65	26.98	27.28	29629
2009-10-07	27.10	27.23	26.64	26.82	29834
2009-10-08	26.83	27.49	26.43	27.28	39692
2009-10-09	27.56	27.73	27.41	27.57	17097
2009-10-12	27.41	28.01	27.41	27.75	39268
2009-10-13	27.41	27.59	27.04	27.23	24138
2009-10-14	27.25	27.98	27.23	27.79	50063
2009-10-15	28.20	28.67	27.80	28.65	41657
2009-10-16	28.30	29.06	28.02	28.83	44162
2009-10-19	28.78	29.17	28.78	28.86	28524
2009-10-20	29.01	29.10	28.70	28.95	20164
2009-10-21	28.88	29.13	28.35	28.50	33192
2009-10-22	28.37	28.78	27.89	28.74	11598
2009-10-23	29.00	29.00	28.17	28.26	13014
2009-10-26	28.06	28.69	27.82	28.02	21176
2009-10-27	27.94	27.97	27.57	27.70	14739
2009-10-28	27.57	27.70	27.06	27.10	18684
2009-10-29	27.06	27.93	26.93	27.61	31690
2009-10-30	27.51	27.80	26.97	27.12	16607
2009-11-02	27.10	27.21	26.58	26.70	25444
2009-11-03	26.68	27.72	26.20	26.93	48321
2009-11-04	27.23	27.45	26.79	26.79	22258
2009-11-05	26.35	28.14	26.35	27.17	57312
2009-11-06	26.94	26.98	26.09	26.26	36446
2009-11-09	26.24	27.17	26.24	26.82	45872
2009-11-10	26.89	26.90	26.45	26.65	27879
2009-11-11	26.92	26.94	26.58	26.91	22851
2009-11-12	26.92	26.94	26.71	26.77	20407
2009-11-13	26.99	26.99	26.53	26.69	16082
2009-11-16	26.66	27.40	26.66	27.15	50847
2009-11-17	26.54	26.92	26.54	26.86	48735
2009-11-18	26.85	26.98	26.70	26.73	18868
2009-11-19	26.76	26.97	26.47	26.57	16692
2009-11-20	26.43	26.61	26.35	26.42	19056
2009-11-23	26.19	26.19	25.49	25.63	110149
2009-11-24	25.62	25.62	24.96	25.61	74133
2009-11-25	25.44	26.06	25.40	26.04	51403
2009-11-27	24.99	25.66	24.96	25.55	11761
2009-11-30	25.36	25.69	25.01	25.68	71983
2009-12-01	25.66	25.92	25.46	25.67	47313
2009-12-02	25.73	26.07	24.96	25.88	42040
2009-12-03	25.71	25.84	25.45	25.45	45806
2009-12-04	25.59	25.86	25.37	25.85	40716
2009-12-07	25.67	25.82	25.47	25.82	28845
2009-12-08	25.70	25.75	25.37	25.58	23707
2009-12-09	25.55	25.86	25.31	25.78	46221
2009-12-10	25.93	26.36	25.83	25.84	45562
2009-12-11	26.09	26.43	25.92	26.43	33349
2009-12-14	26.54	26.59	25.96	26.22	52746
2009-12-15	26.61	27.34	26.25	27.23	94401
2009-12-16	27.59	29.08	27.27	28.37	131207
2009-12-17	28.44	28.65	27.50	27.57	85197
2009-12-18	27.69	28.50	25.79	25.79	221283
2009-12-21	26.15	27.05	26.09	26.94	95458
2009-12-22	27.25	27.72	27.17	27.25	82688
2009-12-23	27.45	27.48	27.15	27.34	39571
2009-12-24	27.61	27.65	27.37	27.55	35173
2009-12-28	27.70	28.09	27.52	27.94	66945
2009-12-29	27.18	27.34	26.62	26.70	50562
2009-12-30	26.92	27.30	26.92	27.27	32008
2009-12-31	27.22	27.23	27.02	27.10	26710
2010-01-04	27.76	27.76	27.02	27.12	37121
2010-01-05	27.02	27.13	26.83	26.98	31076
2010-01-06	27.08	27.11	26.63	26.64	51767
2010-01-07	26.63	27.07	26.43	27.06	31348
2010-01-08	27.00	27.25	26.97	27.11	25713
2010-01-11	27.02	27.42	27.02	27.27	39753
2010-01-12	27.51	27.51	27.26	27.33	42924
2010-01-13	27.16	27.51	27.16	27.44	31780
2010-01-14	27.31	27.38	27.03	27.16	45821
2010-01-15	27.20	27.60	27.08	27.42	170143
2010-01-19	27.41	28.09	27.41	27.75	48491
2010-01-20	27.81	27.91	27.31	27.89	24739
2010-01-21	28.15	28.27	27.50	27.55	41799
2010-01-22	27.41	27.74	27.02	27.08	47419
2010-01-25	27.29	27.71	27.12	27.29	31329
2010-01-26	27.47	27.68	27.20	27.35	33135
2010-01-27	27.06	27.56	27.06	27.43	32240
2010-01-28	27.67	27.67	26.43	26.95	57883
2010-01-29	26.99	27.17	26.47	26.52	27663
2010-02-01	26.82	26.82	26.53	26.62	48246
2010-02-02	26.82	26.82	26.58	26.82	24609
2010-02-03	26.71	26.76	26.43	26.43	31380
2010-02-04	26.43	26.56	25.99	26.02	35342
2010-02-05	26.20	26.20	25.31	25.63	68871
2010-02-08	25.56	26.02	25.56	25.83	39631
2010-02-09	25.95	26.11	25.47	25.78	36286
2010-02-10	25.92	26.10	25.31	25.32	56883
2010-02-11	25.31	25.45	25.09	25.18	83782
2010-02-12	25.38	25.38	24.17	24.47	131006
2010-02-16	24.94	24.94	24.55	24.69	80987
2010-02-17	24.74	24.90	24.47	24.81	79194
2010-02-18	24.97	25.05	24.74	24.85	81300
2010-02-19	25.03	25.14	24.77	25.00	57624
2010-02-22	25.00	25.30	25.00	25.19	67213
2010-02-23	25.34	25.36	25.07	25.13	46323
2010-02-24	25.26	25.39	25.07	25.26	34061
2010-02-25	25.16	25.27	24.84	25.23	131543
2010-02-26	25.26	25.30	25.05	25.26	32447
2010-03-01	25.21	25.38	25.16	25.28	92649
2010-03-02	25.51	25.96	25.41	25.96	115172
2010-03-03	26.07	26.41	26.07	26.13	66948
2010-03-04	26.07	26.17	25.66	25.98	54052
2010-03-05	26.21	26.26	25.82	26.23	42896
2010-03-08	26.13	26.27	26.06	26.26	28169
2010-03-09	26.00	26.55	25.92	26.53	38742
2010-03-10	26.35	27.37	26.35	27.27	76935
2010-03-11	27.06	27.78	26.92	27.77	66861
2010-03-12	27.75	27.76	27.41	27.61	31544
2010-03-15	27.51	27.81	27.34	27.54	80798
2010-03-16	27.79	27.79	27.51	27.59	34380
2010-03-17	27.73	28.24	27.73	28.07	33594
2010-03-18	28.24	28.24	27.93	28.16	59797
2010-03-19	28.26	29.21	28.07	29.21	101068
2010-03-22	28.74	29.36	28.73	29.20	81757
2010-03-23	29.36	29.45	29.12	29.44	44470
2010-03-24	29.46	29.48	29.18	29.29	35100
2010-03-25	29.27	29.42	29.22	29.23	41554
2010-03-26	29.51	29.51	28.90	29.00	55557
2010-03-29	28.92	29.15	28.52	29.06	53061
2010-03-30	28.95	29.68	28.95	29.68	80663
2010-03-31	29.13	29.61	28.50	28.76	103203
2010-04-01	28.82	28.82	27.98	28.10	57634
2010-04-05	27.98	28.67	27.91	28.58	58837
2010-04-06	28.70	28.70	28.31	28.60	25119
2010-04-07	28.56	28.56	28.10	28.26	22167
2010-04-08	28.48	28.48	27.82	28.03	42083
2010-04-09	27.95	28.28	27.78	28.21	38300
2010-04-12	28.27	29.05	28.27	29.04	45782
2010-04-13	29.18	29.26	28.94	29.23	29244
2010-04-14	29.31	29.44	29.12	29.42	30944
2010-04-15	29.66	30.28	29.37	30.25	130052
2010-04-16	30.35	30.35	29.53	29.97	97871
2010-04-19	29.80	29.95	29.56	29.92	35898
2010-04-20	30.09	30.09	29.65	29.82	46516
2010-04-21	29.68	30.12	29.60	30.09	37391
2010-04-22	30.08	30.17	29.67	30.14	24665
2010-04-23	29.92	30.13	29.90	30.07	16487
2010-04-26	29.86	30.14	29.69	29.96	28064
2010-04-27	30.09	30.09	29.47	29.56	38148
2010-04-28	29.81	29.82	29.30	29.62	19808
2010-04-29	28.65	30.09	28.35	29.96	19979
2010-04-30	30.10	30.28	30.07	30.13	26048
2010-05-03	29.96	30.30	29.78	30.08	30120
2010-05-04	29.71	29.82	29.38	29.64	18988
2010-05-05	29.33	29.49	28.85	28.99	26966
2010-05-06	28.64	30.35	27.80	28.36	85981
2010-05-07	27.88	28.62	27.41	27.66	41772
2010-05-10	28.26	29.35	28.26	29.08	60025
2010-05-11	28.88	28.94	28.27	28.39	55081
2010-05-12	28.39	28.71	28.31	28.38	33547
2010-05-13	28.34	28.34	28.15	28.32	31154
2010-05-14	28.39	28.39	27.61	28.32	36935
2010-05-17	28.39	28.65	28.02	28.31	26816
2010-05-18	28.22	28.65	28.09	28.24	58346
2010-05-19	28.20	28.24	27.43	27.72	19688
2010-05-20	27.41	27.54	26.93	26.93	88839
2010-05-21	27.21	27.40	26.05	26.78	79624
2010-05-24	26.99	27.72	26.50	27.25	41799
2010-05-25	26.96	28.48	26.48	26.92	34899
2010-05-26	27.41	27.79	26.69	27.02	22947
2010-05-27	27.41	27.89	27.05	27.87	26864
2010-05-28	27.60	28.17	27.43	27.43	24559
2010-06-01	27.31	28.15	27.31	27.72	57356
2010-06-02	27.77	27.77	27.16	27.41	18205
2010-06-03	27.32	27.71	27.02	27.29	33851
2010-06-04	26.45	26.95	26.45	26.67	32016
2010-06-07	26.14	26.90	26.06	26.71	65148
2010-06-08	26.45	27.64	26.21	27.63	46947
2010-06-09	27.75	27.81	27.26	27.41	43709
2010-06-10	27.47	28.15	27.29	27.99	39794
2010-06-11	28.00	28.49	27.57	27.95	28753
2010-06-14	28.05	28.73	27.90	27.91	37915
2010-06-15	28.39	28.91	27.90	28.76	44062
2010-06-16	28.98	28.98	28.39	28.48	44211
2010-06-17	28.49	28.65	27.95	28.47	33582
2010-06-18	28.64	28.65	27.90	27.90	38608
2010-06-21	27.93	28.19	27.57	27.63	60775
2010-06-22	27.51	27.55	27.09	27.40	76003
2010-06-23	27.41	27.41	27.17	27.24	23465
2010-06-24	27.17	27.41	26.93	27.19	35720
2010-06-25	27.66	27.66	26.93	27.39	39486
2010-06-28	27.14	27.41	26.93	27.26	37468
2010-06-29	27.15	27.41	26.74	27.12	35631
2010-06-30	27.41	27.41	27.01	27.06	30220
2010-07-01	26.82	26.89	26.19	26.49	37538
2010-07-02	26.71	27.06	26.63	26.94	26656
2010-07-06	27.02	27.02	25.93	26.48	43559
2010-07-07	26.49	26.68	26.00	26.68	49498
2010-07-08	26.88	27.34	26.74	27.29	36417
2010-07-09	27.04	27.40	26.92	27.40	62736
2010-07-12	27.41	27.41	27.31	27.39	31177
2010-07-13	27.41	27.86	27.37	27.78	50612
2010-07-14	27.59	27.87	27.55	27.87	26653
2010-07-15	28.59	29.08	28.55	29.07	76587
2010-07-16	29.04	29.07	27.79	27.91	42271
2010-07-19	28.00	28.19	27.69	28.03	19104
2010-07-20	28.03	28.60	27.98	28.60	27569
2010-07-21	28.50	28.51	27.98	27.99	15227
2010-07-22	28.43	28.63	28.19	28.41	11827
2010-07-23	28.44	28.55	27.96	28.53	18816
2010-07-26	28.23	28.80	28.19	28.80	22783
2010-07-27	28.98	29.00	28.47	28.71	30750
2010-07-28	28.62	28.97	28.42	28.48	19205
2010-07-29	28.83	28.96	28.21	28.35	19600
2010-07-30	27.99	29.86	27.89	29.86	80091
2010-08-02	30.01	30.01	28.96	29.61	39230
2010-08-03	29.37	29.86	29.28	29.49	31777
2010-08-04	29.74	29.86	29.25	29.86	26135
2010-08-05	29.38	30.21	29.38	29.78	23307
2010-08-06	29.61	30.13	29.60	29.84	17051
2010-08-09	29.96	30.01	29.52	30.01	25359
2010-08-10	29.64	29.64	29.17	29.22	31636
2010-08-11	29.17	29.17	28.57	28.62	25903
2010-08-12	28.39	28.66	28.05	28.54	29002
2010-08-13	28.39	28.80	27.73	28.24	53285
2010-08-16	28.19	28.38	27.89	28.19	17234
2010-08-17	28.54	28.54	28.07	28.19	42275
2010-08-18	28.06	28.34	27.97	28.16	40633
2010-08-19	28.00	28.17	27.72	27.77	28509
2010-08-20	27.74	28.08	27.61	28.00	25041
2010-08-23	28.23	28.49	27.85	27.85	22855
2010-08-24	27.66	28.49	27.66	28.15	31750
2010-08-25	27.90	28.10	27.65	28.02	27369
2010-08-26	28.00	28.09	27.61	27.78	26256
2010-08-27	27.75	27.88	27.60	27.82	39980
2010-08-30	27.69	27.86	27.62	27.70	31914
2010-08-31	27.41	28.14	27.27	27.71	49618
2010-09-01	27.53	28.31	27.53	27.92	68640
2010-09-02	27.78	28.31	27.78	27.96	35683
2010-09-03	28.31	28.31	27.76	28.03	56261
2010-09-07	28.21	28.66	27.56	27.59	130472
2010-09-08	27.87	27.90	27.61	27.63	50605
2010-09-09	27.90	27.90	27.51	27.60	45442
2010-09-10	27.47	28.16	27.41	27.97	71975
2010-09-13	28.14	28.37	27.79	28.07	42581
2010-09-14	27.90	28.26	27.76	27.94	40226
2010-09-15	27.84	27.84	27.46	27.54	49672
2010-09-16	27.61	27.90	27.51	27.68	27764
2010-09-17	28.18	28.18	27.70	27.82	43773
2010-09-20	28.29	28.45	28.08	28.30	58576
2010-09-21	28.34	28.65	28.34	28.49	50866
2010-09-22	28.49	29.12	28.49	28.90	96046
2010-09-23	29.25	29.25	28.85	28.85	88440
2010-09-24	29.34	29.52	28.81	28.83	108056
2010-09-27	28.95	28.95	28.52	28.54	149882
2010-09-28	28.16	28.37	27.91	28.00	88629
2010-09-29	28.06	28.06	27.85	27.86	60944
2010-09-30	27.86	28.42	27.60	28.34	76330
2010-10-01	28.49	28.64	28.22	28.40	51924
2010-10-04	28.57	28.64	28.27	28.31	57475
2010-10-05	28.64	28.81	28.32	28.65	84015
2010-10-06	28.73	29.22	28.58	29.07	68915
2010-10-07	29.01	29.34	28.95	29.28	47549
2010-10-08	29.37	29.46	29.11	29.41	44262
2010-10-11	29.37	29.44	29.07	29.34	50916
2010-10-12	29.42	29.51	28.95	29.16	69589
2010-10-13	29.08	29.52	28.98	29.37	52241
2010-10-14	29.23	30.35	29.07	29.29	102541
2010-10-15	29.58	29.85	29.37	29.58	65215
2010-10-18	29.76	29.76	29.16	29.32	59384
2010-10-19	29.42	29.85	29.38	29.81	98755
2010-10-20	29.86	30.64	29.86	30.51	98253
2010-10-21	30.35	30.73	30.19	30.36	83408
2010-10-22	30.50	30.50	29.81	29.98	80401
2010-10-25	30.35	30.46	30.01	30.15	120525
2010-10-26	30.15	30.15	29.91	30.00	69591
2010-10-27	29.97	30.24	29.81	30.20	44389
2010-10-28	30.45	30.45	30.14	30.29	61850
2010-10-29	30.35	30.54	30.35	30.47	44149
2010-11-01	30.52	31.20	30.45	31.19	105405
2010-11-02	31.65	31.65	30.77	31.09	64233
2010-11-03	31.54	31.54	30.54	30.74	85100
2010-11-04	33.26	33.26	30.50	30.95	99555
2010-11-05	30.92	31.31	30.76	31.20	61387
2010-11-08	31.33	31.34	31.05	31.29	72550
2010-11-09	31.49	31.65	30.74	30.78	54588
2010-11-10	30.89	30.89	30.50	30.73	38814
2010-11-11	30.56	30.57	30.15	30.46	50012
2010-11-12	30.36	30.59	30.16	30.35	50234
2010-11-15	30.82	30.82	30.25	30.29	97146
2010-11-16	30.19	30.33	29.52	29.75	89763
2010-11-17	29.75	29.75	29.07	29.47	105454
2010-11-18	29.65	29.76	29.17	29.49	104572
2010-11-19	29.47	29.56	29.21	29.32	44172
2010-11-22	29.42	29.42	29.22	29.36	80065
2010-11-23	29.26	29.37	29.12	29.16	76857
2010-11-24	29.35	29.36	29.05	29.09	62094
2010-11-26	29.07	29.08	28.94	29.01	19667
2010-11-29	28.98	29.08	28.88	29.00	43805
2010-11-30	28.81	29.02	28.77	28.98	61303
2010-12-01	29.12	29.16	28.93	29.03	61643
2010-12-02	29.06	29.30	28.98	29.29	71391
2010-12-03	29.29	29.29	28.99	29.12	42833
2010-12-06	29.12	29.13	28.99	29.07	52520
2010-12-07	29.20	29.29	28.98	29.12	86530
2010-12-08	29.16	29.23	29.00	29.11	60109
2010-12-09	29.11	29.29	29.08	29.29	64580
2010-12-10	29.30	29.50	29.28	29.46	72661
2010-12-13	29.58	29.73	29.41	29.73	179059
2010-12-14	29.73	29.82	29.68	29.76	91526
2010-12-15	29.71	29.83	29.68	29.71	78201
2010-12-16	29.74	29.79	29.71	29.78	65868
2010-12-17	30.00	30.00	29.66	29.66	95274
2010-12-20	29.71	29.83	29.58	29.66	66341
2010-12-21	29.70	29.87	29.66	29.82	86274
2010-12-22	29.82	30.07	29.77	30.07	73063
2010-12-23	30.22	30.55	30.18	30.41	92753
2010-12-27	30.45	31.49	30.37	31.22	79190
2010-12-28	31.57	31.75	30.67	30.88	79427
2010-12-29	30.51	30.51	30.10	30.32	72648
2010-12-30	30.14	30.58	30.14	30.54	41002
2010-12-31	30.50	30.68	30.33	30.63	41571
2011-01-03	30.80	30.80	30.09	30.33	129107
2011-01-04	30.30	30.35	29.96	30.05	50775
2011-01-05	30.08	30.08	29.57	29.68	73656
2011-01-06	29.74	29.77	29.35	29.60	93205
2011-01-07	29.62	29.62	29.12	29.22	91307
2011-01-10	29.14	29.37	29.14	29.30	55721
2011-01-11	29.19	29.40	29.19	29.33	89051
2011-01-12	29.37	29.73	29.22	29.40	121457
2011-01-13	29.56	29.99	29.56	29.96	45133
2011-01-14	30.08	30.81	29.80	30.25	95471
2011-01-18	30.41	30.67	30.41	30.51	58100
2011-01-19	30.38	30.74	30.22	30.26	48811
2011-01-20	30.11	30.49	30.11	30.25	50888
2011-01-21	30.36	30.94	30.36	30.54	33941
2011-01-24	30.81	30.95	30.50	30.82	32080
2011-01-25	31.11	31.16	30.69	31.00	39716
2011-01-26	31.16	31.33	30.74	31.32	40319
2011-01-27	31.24	31.33	30.94	31.16	16332
2011-01-28	31.33	31.33	30.39	30.68	62164
2011-01-31	30.69	31.57	30.69	31.57	82276
2011-02-01	31.57	31.57	31.33	31.42	48652
2011-02-02	31.33	31.56	31.05	31.34	28825
2011-02-03	31.32	31.32	31.08	31.17	23717
2011-02-04	31.18	31.44	30.88	31.01	31555
2011-02-07	30.94	31.51	30.94	31.29	28400
2011-02-08	31.42	31.71	31.16	31.59	26461
2011-02-09	31.60	31.71	31.21	31.43	25550
2011-02-10	31.35	31.70	31.33	31.50	31951
2011-02-11	31.60	31.83	31.57	31.72	41736
2011-02-14	31.60	31.96	30.95	31.40	70601
2011-02-15	31.39	31.77	31.18	31.42	45406
2011-02-16	31.57	32.26	31.43	32.22	53542
2011-02-17	32.31	32.35	31.86	32.08	57238
2011-02-18	31.98	32.40	31.91	32.31	33405
2011-02-22	32.01	32.40	31.72	32.09	78453
2011-02-23	31.96	32.33	31.72	32.07	53516
2011-02-24	31.82	32.18	31.47	32.11	52611
2011-02-25	32.16	33.02	32.13	32.93	71553
2011-02-28	32.99	33.37	32.55	33.21	86225
2011-03-01	33.21	33.78	33.21	33.28	38334
2011-03-02	33.24	33.30	32.86	33.11	31165
2011-03-03	33.22	33.61	33.09	33.11	49630
2011-03-04	33.07	33.33	32.99	33.17	32469
2011-03-07	33.37	33.37	32.81	33.00	36272
2011-03-08	32.92	33.58	32.92	33.45	55475
2011-03-09	33.39	33.79	33.21	33.40	41744
2011-03-10	33.19	33.41	32.89	33.00	44379
2011-03-11	33.09	33.41	32.65	33.11	37029
2011-03-14	33.00	33.66	33.00	33.44	39028
2011-03-15	32.89	33.96	32.89	33.79	53208
2011-03-16	34.08	34.26	33.05	33.07	60877
2011-03-17	33.11	33.85	33.11	33.47	51399
2011-03-18	33.77	34.66	33.69	34.09	90157
2011-03-21	34.80	34.99	34.40	34.80	39026
2011-03-22	34.94	34.94	34.51	34.60	27778
2011-03-23	34.67	35.53	34.56	35.53	39878
2011-03-24	35.54	37.04	35.33	36.66	141756
2011-03-25	36.60	37.20	35.98	35.99	138271
2011-03-28	35.77	36.62	35.77	36.18	133797
2011-03-29	35.55	35.89	34.88	35.47	94603
2011-03-30	35.52	35.64	35.26	35.55	65586
2011-03-31	35.35	35.61	34.57	34.95	72917
2011-04-01	35.36	35.73	35.10	35.55	55692
2011-04-04	35.52	35.72	35.49	35.55	31137
2011-04-05	35.46	35.67	35.15	35.29	65859
2011-04-06	35.46	35.54	35.19	35.36	29995
2011-04-07	35.29	35.41	35.14	35.32	27669
2011-04-08	35.16	35.23	34.75	34.81	29182
2011-04-11	34.87	34.91	34.42	34.52	27927
2011-04-12	34.44	34.82	34.07	34.23	57748
2011-04-13	34.44	34.44	34.02	34.34	34871
2011-04-14	34.22	34.47	34.10	34.40	24148
2011-04-15	34.66	35.12	34.46	35.12	42296
2011-04-18	35.24	35.24	34.23	35.06	40753
2011-04-19	35.03	35.03	34.52	34.62	20426
2011-04-20	34.84	35.51	34.52	35.47	79430
2011-04-21	35.36	35.36	34.69	34.71	51854
2011-04-25	34.90	34.90	34.26	34.41	41003
2011-04-26	34.49	34.90	34.49	34.64	60289
2011-04-27	34.83	35.10	34.65	34.97	45133
2011-04-28	34.72	34.98	34.54	34.77	37421
2011-04-29	34.63	35.19	34.62	35.12	33075
2011-05-02	35.13	35.39	34.77	34.77	22303
2011-05-03	34.75	35.18	34.53	34.74	23804
2011-05-04	34.68	35.07	34.67	34.69	31922
2011-05-05	34.71	35.10	34.71	34.71	36733
2011-05-06	34.81	35.10	34.81	35.02	23944
2011-05-09	34.85	35.08	34.76	35.08	25820
2011-05-10	34.80	35.42	34.80	35.29	31836
2011-05-11	35.55	35.59	35.10	35.15	32766
2011-05-12	35.23	35.57	35.00	35.15	51533
2011-05-13	35.23	35.50	34.75	35.07	39212
2011-05-16	35.06	35.20	34.87	35.00	39540
2011-05-17	35.01	35.17	34.57	34.69	39347
2011-05-18	34.69	35.27	34.69	35.22	37536
2011-05-19	35.51	35.73	35.26	35.59	32312
2011-05-20	35.63	35.90	35.25	35.72	23854
2011-05-23	35.05	35.73	35.05	35.60	37604
2011-05-24	35.58	35.62	35.32	35.48	28284
2011-05-25	35.53	35.89	35.46	35.64	23362
2011-05-26	36.18	36.45	35.51	36.26	51796
2011-05-27	36.22	37.19	36.22	36.95	37896
2011-05-31	37.03	37.79	36.80	37.53	165287
2011-06-01	37.28	37.55	36.95	37.32	46977
2011-06-02	37.32	37.38	37.05	37.31	62009
2011-06-03	37.02	37.02	35.74	36.18	67018
2011-06-06	36.09	36.22	35.99	36.15	34962
2011-06-07	36.22	36.76	36.22	36.71	39336
2011-06-08	36.46	36.77	36.34	36.58	23278
2011-06-09	36.52	36.90	36.33	36.60	23400
2011-06-10	36.30	36.57	35.35	35.46	70839
2011-06-13	35.46	36.13	35.43	35.77	34358
2011-06-14	36.37	36.55	36.04	36.20	44552
2011-06-15	35.85	36.25	35.73	35.82	34287
2011-06-16	35.75	36.22	35.73	35.81	33537
2011-06-17	36.06	36.32	35.84	36.13	38346
2011-06-20	36.38	38.18	36.38	37.89	118841
2011-06-21	38.38	38.90	37.99	38.31	81467
2011-06-22	38.41	39.01	37.43	37.98	73573
2011-06-23	37.84	38.43	37.30	38.10	80697
2011-06-24	38.44	39.00	38.26	38.80	49142
2011-06-27	39.01	40.94	38.91	39.69	131890
2011-06-28	39.92	39.92	38.23	38.83	68641
2011-06-29	39.50	40.02	38.31	39.06	76477
2011-06-30	39.62	40.38	38.84	39.65	86416
2011-07-01	39.44	40.29	39.00	39.53	78020
2011-07-05	39.16	39.53	38.84	38.95	65734
2011-07-06	38.96	39.33	38.72	39.29	45200
2011-07-07	39.06	39.75	39.06	39.27	44203
2011-07-08	39.13	39.64	39.06	39.34	39509
2011-07-11	38.72	39.34	38.56	38.83	35499
2011-07-12	38.60	39.31	38.52	38.97	61681
2011-07-13	39.04	39.16	38.67	38.89	34702
2011-07-14	38.92	39.89	38.69	39.09	114754
2011-07-15	39.89	40.14	38.91	39.65	100318
2011-07-18	39.84	39.84	38.93	39.43	106384
2011-07-19	39.81	39.84	39.15	39.58	55729
2011-07-20	39.65	40.60	39.37	40.46	170410
2011-07-21	40.56	41.82	40.36	41.06	143630
2011-07-22	41.06	41.51	39.63	40.55	77168
2011-07-25	40.25	41.30	39.28	39.42	245375
2011-07-26	39.53	39.65	38.97	39.17	39853
2011-07-27	38.91	39.60	37.76	37.99	76239
2011-07-28	37.99	38.80	37.69	37.77	42469
2011-07-29	37.68	37.84	35.78	37.53	117485
2011-08-01	38.39	38.74	37.69	37.73	56341
2011-08-02	37.68	38.03	36.98	37.06	68533
2011-08-03	37.01	37.84	36.80	37.59	53959
2011-08-04	37.49	38.53	35.24	35.40	170096
2011-08-05	35.69	35.78	33.78	35.05	151079
2011-08-08	34.26	35.17	32.24	32.32	211774
2011-08-09	32.80	36.22	32.07	35.84	177793
2011-08-10	35.15	36.21	34.04	35.67	66301
2011-08-11	35.50	38.18	35.30	37.02	110789
2011-08-12	37.47	38.09	36.85	38.02	87749
2011-08-15	38.12	38.43	37.63	38.09	48560
2011-08-16	38.09	38.38	37.12	37.12	71691
2011-08-17	37.22	39.15	37.22	38.53	56507
2011-08-18	38.01	38.67	36.85	37.84	63063
2011-08-19	37.50	38.24	36.85	36.98	52815
2011-08-22	37.76	38.58	37.11	37.32	57487
2011-08-23	37.64	38.24	37.32	38.11	30285
2011-08-24	38.28	39.07	37.81	38.81	30574
2011-08-25	39.11	39.11	37.83	38.50	38053
2011-08-26	38.38	39.73	37.64	39.14	71701
2011-08-29	39.52	40.60	39.50	40.00	60467
2011-08-30	39.57	40.18	39.16	40.03	66197
2011-08-31	40.14	40.96	39.71	40.06	90631
2011-09-01	39.79	40.18	38.74	38.75	35321
2011-09-02	38.09	39.04	37.74	38.05	81520
2011-09-06	36.97	38.04	36.97	38.04	91774
2011-09-07	38.39	38.77	37.76	38.37	49982
2011-09-08	38.48	38.53	37.80	38.20	41727
2011-09-09	38.05	38.05	36.85	37.29	54643
2011-09-12	37.09	38.39	37.09	37.54	65085
2011-09-13	37.64	38.18	37.21	37.57	66903
2011-09-14	37.74	38.42	37.38	37.98	24301
2011-09-15	38.21	38.49	37.67	37.94	53117
2011-09-16	38.41	38.42	37.56	38.05	35239
2011-09-19	37.33	38.42	36.98	37.94	43402
2011-09-20	37.93	38.41	37.60	38.05	50333
2011-09-21	37.91	38.74	37.82	37.94	46625
2011-09-22	37.54	37.70	37.00	37.63	61300
2011-09-23	37.40	38.10	36.57	38.05	87556
2011-09-26	38.02	38.02	37.21	37.46	24689
2011-09-27	37.94	38.57	37.25	37.60	55491
2011-09-28	37.14	37.40	36.40	36.51	39400
2011-09-29	37.10	37.15	35.73	36.40	72737
2011-09-30	36.14	36.29	35.66	35.66	75570
2011-10-03	35.67	36.40	34.70	34.81	80694
2011-10-04	34.55	34.67	33.78	34.55	77645
2011-10-05	34.55	35.97	34.37	35.93	77437
2011-10-06	36.10	36.55	35.53	36.19	33767
2011-10-07	36.14	36.51	35.64	35.64	25157
2011-10-10	35.74	37.05	35.69	36.72	30731
2011-10-11	37.36	37.46	36.23	37.23	47420
2011-10-12	37.50	38.23	37.47	38.18	35504
2011-10-13	37.85	38.11	37.35	37.78	18645
2011-10-14	38.18	38.67	37.48	38.66	41507
2011-10-17	38.67	38.79	37.97	38.43	41108
2011-10-18	38.36	38.79	38.36	38.78	24825
2011-10-19	38.57	38.62	37.92	37.99	29659
2011-10-20	37.85	38.46	37.31	38.46	17443
2011-10-21	38.83	38.83	38.42	38.72	22076
2011-10-24	38.92	39.51	38.43	39.22	33230
2011-10-25	39.20	39.40	38.00	38.56	55269
2011-10-26	38.93	40.91	38.50	39.70	83463
2011-10-27	39.84	40.98	39.54	40.43	75563
2011-10-28	40.66	40.66	39.52	39.73	64030
2011-10-31	39.24	39.60	39.16	39.16	32676
2011-11-01	38.52	38.57	37.39	37.79	61668
2011-11-02	38.78	40.56	38.78	40.38	69684
2011-11-03	40.38	40.45	39.51	40.07	36722
2011-11-04	40.22	40.22	38.15	38.79	59548
2011-11-07	38.80	40.62	38.80	39.90	48903
2011-11-08	39.90	40.62	39.65	40.36	48857
2011-11-09	39.65	39.89	38.67	39.20	20823
2011-11-10	39.46	39.55	38.94	39.00	15019
2011-11-11	39.42	40.20	39.16	39.56	22876
2011-11-14	39.01	39.83	39.01	39.67	40927
2011-11-15	39.90	39.95	38.91	39.77	60442
2011-11-16	39.29	39.47	38.98	39.25	29472
2011-11-17	39.36	39.36	38.96	39.13	37802
2011-11-18	38.92	39.45	38.92	39.12	21186
2011-11-21	38.77	39.01	38.47	38.86	27780
2011-11-22	38.81	39.06	38.18	38.19	35096
2011-11-23	38.18	38.23	37.43	37.46	27040
2011-11-25	37.30	37.88	37.20	37.83	13519
2011-11-28	39.16	39.16	37.43	37.78	62749
2011-11-29	38.12	38.46	36.72	37.61	95949
2011-11-30	38.78	38.83	38.17	38.66	35230
2011-12-01	38.19	38.62	37.87	38.13	31961
2011-12-02	38.56	38.65	38.08	38.38	27810
2011-12-05	39.00	39.00	38.51	38.72	27424
2011-12-06	38.87	39.43	38.46	39.43	47111
2011-12-07	39.65	40.62	39.25	40.55	56872
2011-12-08	40.06	41.59	39.82	40.70	121983
2011-12-09	41.41	41.56	40.80	41.48	37387
2011-12-12	41.54	41.54	40.66	41.12	48247
2011-12-13	40.93	41.11	40.21	40.73	25046
2011-12-14	40.72	40.76	39.51	40.11	58167
2011-12-15	40.21	41.19	39.76	41.12	60960
2011-12-16	40.76	41.07	39.53	40.76	55496
2011-12-19	40.82	40.82	40.37	40.59	25196
2011-12-20	40.70	41.47	40.64	41.22	43971
2011-12-21	41.08	41.46	41.02	41.39	24721
2011-12-22	41.21	42.54	41.02	42.34	105646
2011-12-23	42.44	43.56	42.43	43.33	63406
2011-12-27	43.12	43.77	42.88	43.41	58617
2011-12-28	42.59	43.05	42.21	42.40	37218
2011-12-29	42.23	42.44	40.17	40.53	75203
2011-12-30	40.58	40.85	40.08	40.08	25293
2012-01-03	40.45	41.13	40.41	40.77	55645
2012-01-04	40.73	41.47	40.48	41.47	50083
2012-01-05	41.08	41.78	40.55	41.29	72520
2012-01-06	41.43	41.54	41.17	41.19	34358
2012-01-09	41.17	41.47	40.66	40.77	34900
2012-01-10	41.33	41.51	40.93	41.14	26997
2012-01-11	41.24	41.80	40.84	41.64	34835
2012-01-12	42.05	42.76	41.52	42.76	49511
2012-01-13	42.88	42.98	42.43	42.93	50758
2012-01-17	43.01	43.08	40.63	41.26	63978
2012-01-18	40.88	41.42	40.84	41.29	31984
2012-01-19	41.27	42.01	41.01	41.48	28957
2012-01-20	41.58	41.62	41.32	41.35	18108
2012-01-23	41.45	41.72	41.00	41.21	33997
2012-01-24	41.35	41.49	40.84	41.34	26782
2012-01-25	41.01	41.57	41.01	41.39	18422
2012-01-26	41.33	42.10	41.26	42.10	40921
2012-01-27	42.11	42.39	41.52	41.94	23840
2012-01-30	41.94	41.94	41.27	41.39	29164
2012-01-31	41.46	41.61	41.02	41.56	35811
2012-02-01	41.56	42.33	41.36	42.30	71056
2012-02-02	42.34	42.83	42.34	42.79	34603
2012-02-03	42.83	44.53	42.58	43.49	85461
2012-02-06	43.49	43.79	42.49	42.84	42547
2012-02-07	42.86	42.86	41.62	42.48	49798
2012-02-08	42.76	43.47	42.53	43.32	35555
2012-02-09	43.66	43.66	43.00	43.22	32215
2012-02-10	43.27	43.46	42.59	43.44	38213
2012-02-13	44.13	44.70	43.60	43.95	43135
2012-02-14	43.61	44.84	43.57	44.56	53159
2012-02-15	44.60	45.50	44.35	44.42	48414
2012-02-16	44.69	44.72	44.05	44.50	30574
2012-02-17	44.41	44.61	43.68	44.12	27006
2012-02-21	44.64	48.36	44.15	46.99	166084
2012-02-22	46.01	46.63	45.17	45.55	67593
2012-02-23	45.71	46.26	44.65	45.34	82547
2012-02-24	45.58	46.35	45.34	46.03	55023
2012-02-27	45.90	46.45	45.08	46.15	49997
2012-02-28	45.92	46.18	45.52	45.55	48725
2012-02-29	45.72	46.07	44.91	45.38	55910
2012-03-01	45.53	45.53	44.25	44.35	71083
2012-03-02	44.35	44.67	44.06	44.35	34990
2012-03-05	44.35	44.97	44.05	44.84	57563
2012-03-06	44.69	44.97	43.87	44.04	87754
2012-03-07	44.24	44.31	43.75	44.04	58802
2012-03-08	44.54	46.46	44.40	46.18	52838
2012-03-09	46.21	46.37	45.06	45.67	39848
2012-03-12	45.55	45.94	45.07	45.38	38348
2012-03-13	45.34	45.99	45.15	45.81	43027
2012-03-14	46.00	46.00	45.18	45.29	35795
2012-03-15	45.74	45.84	45.23	45.42	35935
2012-03-16	45.40	45.51	45.05	45.12	59752
2012-03-19	45.25	45.50	45.08	45.27	65006
2012-03-20	45.03	45.42	44.94	44.96	40557
2012-03-21	45.32	45.44	44.88	45.33	42731
2012-03-22	45.03	45.47	45.03	45.40	30668
2012-03-23	45.33	47.97	45.33	47.97	75238
2012-03-26	47.69	48.29	46.50	47.96	74958
2012-03-27	48.66	48.66	46.02	46.11	82216
2012-03-28	45.47	45.89	45.10	45.63	44035
2012-03-29	45.63	45.72	45.08	45.41	35114
2012-03-30	45.72	45.72	45.14	45.54	33548
2012-04-02	45.72	46.37	45.43	46.04	44259
2012-04-03	45.86	46.37	45.61	45.94	36526
2012-04-04	45.78	46.02	45.03	45.47	37598
2012-04-05	45.25	46.02	45.25	46.02	39134
2012-04-09	45.41	45.58	45.13	45.40	22794
2012-04-10	45.43	45.43	44.23	44.29	45569
2012-04-11	44.51	44.75	44.33	44.55	40229
2012-04-12	44.57	45.73	44.56	45.30	36686
2012-04-13	45.50	46.00	45.00	45.71	38587
2012-04-16	46.01	46.96	45.72	46.79	46394
2012-04-17	47.27	47.37	45.81	46.35	48158
2012-04-18	46.13	46.56	45.85	45.93	20819
2012-04-19	46.08	46.70	45.97	46.18	26249
2012-04-20	46.19	46.41	46.08	46.35	17697
2012-04-23	46.01	46.45	45.52	45.98	35803
2012-04-24	46.17	46.17	45.53	45.76	39196
2012-04-25	45.95	45.96	45.52	45.86	34554
2012-04-26	45.89	46.32	45.63	46.17	23457
2012-04-27	46.40	46.44	45.69	46.28	41701
2012-04-30	46.02	46.31	45.82	46.12	32824
2012-05-01	46.29	46.29	45.52	45.56	35638
2012-05-02	45.52	45.96	45.50	45.56	31014
2012-05-03	45.59	46.82	45.59	46.54	48652
2012-05-04	46.46	46.89	45.85	46.01	32193
2012-05-07	45.44	46.07	45.05	45.60	39629
2012-05-08	45.33	45.61	44.11	44.49	77601
2012-05-09	44.17	44.47	43.87	44.05	112156
2012-05-10	44.03	44.37	43.66	43.92	36736
2012-05-11	43.67	44.46	43.67	44.12	21645
2012-05-14	43.60	43.60	42.19	42.36	105327
2012-05-15	41.40	43.49	38.83	43.35	315925
2012-05-16	43.35	43.65	43.12	43.20	28070
2012-05-17	43.07	43.07	42.22	42.22	29971
2012-05-18	42.27	42.53	41.16	41.47	45108
2012-05-21	41.25	41.58	40.79	41.47	212641
2012-05-22	41.49	42.68	41.49	42.60	84393
2012-05-23	42.32	42.86	42.18	42.63	66089
2012-05-24	42.21	43.37	42.21	43.33	70849
2012-05-25	43.56	44.03	43.45	43.81	48305
2012-05-29	43.93	44.79	43.55	44.54	66241
2012-05-30	44.25	44.70	43.97	44.36	54617
2012-05-31	44.26	45.28	43.85	44.61	87225
2012-06-01	44.02	44.12	43.56	43.86	23738
2012-06-04	43.87	44.03	42.40	42.59	38360
2012-06-05	42.48	43.14	42.38	42.95	43051
2012-06-06	43.37	43.51	43.17	43.39	17959
2012-06-07	43.84	44.21	43.33	43.58	40238
2012-06-08	43.74	43.95	43.27	43.70	23800
2012-06-11	44.16	44.36	43.38	44.10	48164
2012-06-12	44.31	44.51	43.58	44.24	45776
2012-06-13	44.00	44.94	43.76	44.65	53621
2012-06-14	44.89	45.03	44.54	44.98	37157
2012-06-15	44.99	45.03	44.29	44.73	57433
2012-06-18	44.27	44.64	44.03	44.58	62547
2012-06-19	44.66	44.78	44.40	44.64	32804
2012-06-20	44.64	44.73	44.10	44.33	17803
2012-06-21	44.23	44.49	43.30	44.07	41759
2012-06-22	44.07	45.71	43.62	45.27	51497
2012-06-25	45.05	45.49	44.98	45.11	33176
2012-06-26	45.20	45.58	45.04	45.14	32880
2012-06-27	45.61	45.63	44.44	44.63	33189
2012-06-28	44.03	44.60	43.86	44.20	24798
2012-06-29	45.73	45.73	44.74	45.06	34793
2012-07-02	45.32	45.77	45.03	45.62	23212
2012-07-03	45.37	45.62	45.12	45.40	21669
2012-07-05	45.27	45.49	44.83	45.03	35761
2012-07-06	44.90	45.49	44.84	45.23	52212
2012-07-09	45.57	45.57	44.86	45.03	19453
2012-07-10	45.64	45.64	44.86	45.02	28346
2012-07-11	45.40	45.55	44.84	45.28	42393
2012-07-12	45.66	45.66	44.81	44.98	26559
2012-07-13	45.33	45.74	44.76	45.28	29971
2012-07-16	45.51	45.97	44.79	45.94	74485
2012-07-17	46.29	46.44	45.14	45.91	45585
2012-07-18	46.07	46.32	45.06	45.50	32508
2012-07-19	45.33	45.78	45.05	45.30	26833
2012-07-20	45.60	45.79	45.03	45.03	28176
2012-07-23	44.85	45.52	44.69	45.11	35705
2012-07-24	45.42	45.42	44.22	45.02	39315
2012-07-25	45.07	45.54	44.75	44.75	19266
2012-07-26	45.15	45.51	44.84	45.16	19553
2012-07-27	45.42	45.44	44.59	44.94	42194
2012-07-30	45.12	45.82	44.79	45.03	25934
2012-07-31	45.20	45.77	45.03	45.21	36817
2012-08-01	45.36	46.28	45.06	45.84	28532
2012-08-02	45.89	46.22	45.45	46.01	51970
2012-08-03	46.49	46.49	45.58	46.02	40389
2012-08-06	46.16	46.50	45.80	46.42	36863
2012-08-07	46.31	46.31	42.52	45.23	193771
2012-08-08	45.03	46.01	44.79	45.32	29896
2012-08-09	45.25	46.00	45.25	45.71	24210
2012-08-10	45.49	45.58	44.87	45.19	16268
2012-08-13	44.98	45.45	44.98	45.18	29647
2012-08-14	45.62	45.62	45.08	45.25	37861
2012-08-15	45.16	45.49	45.03	45.09	53750
2012-08-16	45.03	45.29	45.03	45.03	37781
2012-08-17	45.03	45.47	45.03	45.42	27991
2012-08-20	45.28	45.95	45.15	45.68	32888
2012-08-21	45.67	46.47	45.64	45.83	37230
2012-08-22	45.72	46.30	45.39	46.13	27552
2012-08-23	46.31	46.35	45.65	45.94	22308
2012-08-24	46.06	46.49	45.87	46.00	15695
2012-08-27	46.28	46.40	45.29	45.44	26914
2012-08-28	45.50	46.01	45.24	45.29	24892
2012-08-29	45.26	45.51	45.18	45.22	22005
2012-08-30	45.18	45.80	45.03	45.08	26757
2012-08-31	45.09	45.35	44.81	45.06	72834
2012-09-04	44.95	45.05	44.05	44.38	60021
2012-09-05	44.54	44.70	43.96	43.96	51666
2012-09-06	44.32	44.32	43.96	44.09	31454
2012-09-07	44.14	44.14	43.56	43.71	31456
2012-09-10	43.42	43.42	42.39	42.75	98680
2012-09-11	42.96	43.14	42.34	42.62	96161
2012-09-12	42.47	43.53	42.47	43.40	122161
2012-09-13	43.27	44.59	43.27	44.51	99824
2012-09-14	44.56	48.45	44.56	47.33	177240
2012-09-17	47.73	48.34	46.91	48.07	119050
2012-09-18	48.07	50.00	47.76	49.41	175639
2012-09-19	49.07	51.79	48.95	51.20	137800
2012-09-20	50.91	52.48	50.42	51.88	124451
2012-09-21	52.13	52.72	51.08	52.15	79013
2012-09-24	51.94	51.94	50.92	51.90	59288
2012-09-25	51.85	52.37	51.48	52.21	57969
2012-09-26	52.00	52.04	48.46	49.60	70559
2012-09-27	49.44	50.36	48.85	49.99	90919
2012-09-28	49.19	49.54	46.85	47.97	230206
2012-10-01	47.50	48.95	44.97	47.16	1682503
2012-10-02	45.03	47.72	45.03	47.04	1828846
2012-10-03	47.07	49.93	46.99	49.05	2603212
2012-10-04	49.00	49.75	48.26	49.19	1613109
2012-10-05	49.24	50.90	49.02	50.22	708870
2012-10-08	49.70	49.98	48.97	49.65	685315
2012-10-09	48.92	49.63	48.47	49.27	613118
2012-10-10	48.57	49.11	48.07	49.06	865652
2012-10-11	48.12	49.23	48.12	48.88	576290
2012-10-12	48.58	50.34	48.57	50.22	3936594
2012-10-15	49.98	50.89	49.66	50.39	538131
2012-10-16	50.22	50.95	50.13	50.67	641365
2012-10-17	50.17	50.48	50.03	50.37	594918
2012-10-18	49.91	50.84	49.78	50.81	682452
2012-10-19	50.60	53.10	50.19	52.41	1552120
2012-10-22	52.09	52.23	51.23	51.82	420718
2012-10-23	51.23	51.39	50.10	50.51	539245
2012-10-24	50.17	50.61	49.14	49.89	436746
2012-10-25	49.89	49.89	49.15	49.34	438845
2012-10-26	49.15	49.44	48.70	49.18	381569
2012-10-31	47.58	53.55	46.40	53.55	2467426
2012-11-01	52.38	52.50	50.03	50.48	735417
2012-11-02	49.70	50.65	48.94	49.97	410785
2012-11-05	49.44	49.83	48.63	48.92	246703
2012-11-06	48.68	49.05	48.32	48.74	311938
2012-11-07	47.48	49.44	47.48	47.60	242286
2012-11-08	47.59	48.03	47.03	47.10	514387
2012-11-09	46.99	47.41	46.99	47.26	430685
2012-11-12	47.16	48.35	45.86	46.35	306415
2012-11-13	46.17	46.97	46.10	46.31	337169
2012-11-14	46.21	46.70	45.93	46.08	378888
2012-11-15	45.48	46.26	45.14	46.03	448377
2012-11-16	45.83	46.26	45.55	46.16	247790
2012-11-19	46.26	46.91	46.14	46.84	274376
2012-11-20	47.01	47.39	46.70	47.39	286512
2012-11-21	47.19	47.46	46.99	47.07	196025
2012-11-23	47.00	47.12	46.94	47.08	95268
2012-11-26	46.82	47.18	46.63	46.95	188101
2012-11-27	46.82	47.03	46.45	46.85	320010
2012-11-28	46.77	46.96	46.52	46.87	268172
2012-11-29	46.81	47.37	46.72	47.13	349382
2012-11-30	47.14	47.89	47.14	47.50	305267
2012-12-03	47.49	47.56	46.66	46.80	278025
2012-12-04	46.66	47.31	46.50	46.71	263267
2012-12-05	46.88	47.43	46.45	47.43	318653
2012-12-06	47.34	47.72	47.18	47.34	176629
2012-12-07	47.34	47.42	46.93	47.26	182249
2012-12-10	47.13	47.21	46.90	46.99	193831
2012-12-11	46.94	47.43	46.94	47.43	245715
2012-12-12	47.33	47.88	47.33	47.87	192874
2012-12-13	47.70	48.29	47.70	47.91	240804
2012-12-14	47.47	47.91	47.34	47.50	303764
2012-12-17	47.40	48.18	47.37	48.10	182491
2012-12-18	48.22	48.63	48.12	48.57	255702
2012-12-19	47.98	48.56	47.98	48.29	358024
2012-12-20	48.41	49.12	48.25	49.12	341894
2012-12-21	48.78	50.62	48.71	50.42	1283430
2012-12-24	50.42	50.91	50.33	50.87	155457
2012-12-26	50.74	51.50	50.68	51.24	287188
2012-12-27	50.85	51.11	50.24	50.97	407186
2012-12-28	50.85	50.96	50.55	50.76	191543
2012-12-31	50.61	51.10	50.53	51.05	196446
2013-01-02	51.40	52.38	51.15	51.51	277593
2013-01-03	51.40	51.40	50.75	50.84	181966
2013-01-04	50.71	50.83	50.52	50.80	134449
2013-01-07	50.55	50.94	50.55	50.92	147301
2013-01-08	51.05	51.53	50.82	50.92	138253
2013-01-09	50.91	50.92	50.79	50.91	83925
2013-01-10	50.91	50.92	50.57	50.90	161575
2013-01-11	50.72	51.01	50.69	50.92	202966
2013-01-14	51.09	51.95	50.61	51.63	246791
2013-01-15	51.69	52.35	51.36	52.35	165961
2013-01-16	52.38	52.68	51.95	52.22	182730
2013-01-17	52.13	52.37	52.07	52.37	146277
2013-01-18	52.28	52.64	52.09	52.64	85735
2013-01-22	52.38	52.99	52.38	52.99	134295
2013-01-23	52.83	53.35	52.59	53.20	204123
2013-01-24	53.20	53.54	52.99	53.53	272664
2013-01-25	53.45	53.89	53.36	53.86	296888
2013-01-28	53.84	54.23	53.61	54.19	165840
2013-01-29	53.97	54.82	53.96	54.82	239154
2013-01-30	54.73	55.34	54.52	54.84	308252
2013-01-31	54.59	55.23	54.42	54.95	320531
2013-02-01	54.96	55.39	54.93	55.21	171609
2013-02-04	54.87	55.31	54.87	55.30	153119
2013-02-05	55.59	55.59	55.02	55.23	141478
2013-02-06	55.02	55.92	55.02	55.81	186303
2013-02-07	55.62	56.30	55.56	56.26	236091
2013-02-08	56.45	57.09	56.45	56.78	208118
2013-02-11	56.69	57.02	56.60	56.84	87506
2013-02-12	56.83	56.98	56.39	56.98	183401
2013-02-13	56.93	57.42	56.32	56.84	120193
2013-02-14	56.55	57.15	56.55	57.07	89730
2013-02-15	57.20	57.33	57.00	57.23	107721
2013-02-19	57.29	57.29	56.90	57.19	249922
2013-02-20	57.00	57.24	56.91	57.07	140135
2013-02-21	56.93	57.03	56.31	56.58	222924
2013-02-22	56.59	57.15	56.53	57.13	132723
2013-02-25	57.06	57.14	56.75	56.98	199010
2013-02-26	56.65	59.03	56.65	58.94	205788
2013-02-27	58.72	59.27	58.01	58.26	172529
2013-02-28	58.26	58.59	57.97	58.34	321641
2013-03-01	58.04	58.66	58.04	58.40	468690
2013-03-04	58.54	58.72	58.16	58.62	536476
2013-03-05	58.72	59.84	58.64	59.84	358470
2013-03-06	59.86	59.90	59.19	59.72	175900
2013-03-07	59.70	59.95	59.29	59.88	129528
2013-03-08	60.63	62.04	60.63	61.87	438294
2013-03-11	61.68	62.11	61.10	62.10	258960
2013-03-12	61.82	62.33	61.07	62.06	234077
2013-03-13	61.87	63.05	61.75	62.95	157957
2013-03-14	62.89	63.32	62.18	62.62	410027
2013-03-15	63.33	67.41	63.29	67.01	2473595
2013-03-18	66.29	67.54	66.01	66.66	683959
2013-03-19	66.58	67.05	65.60	66.39	324962
2013-03-20	66.23	66.86	65.84	66.31	171299
2013-03-21	66.22	66.54	65.61	65.64	181046
2013-03-22	65.84	66.60	65.71	66.59	240564
2013-03-25	66.85	67.18	66.17	66.29	214056
2013-03-26	65.87	66.99	64.80	66.77	271182
2013-03-27	66.26	66.58	65.59	65.98	145822
2013-03-28	65.70	66.21	65.70	65.98	487457
2013-04-01	65.80	66.27	65.13	65.83	328300
2013-04-02	65.86	66.07	64.98	65.26	256985
2013-04-03	65.19	65.44	64.69	65.33	274206
2013-04-04	65.12	66.28	65.04	66.26	176351
2013-04-05	65.70	66.48	65.56	66.48	151427
2013-04-08	66.35	66.63	66.16	66.62	180889
2013-04-09	66.52	66.81	66.00	66.05	180889
2013-04-10	66.00	66.71	66.00	66.48	284122
2013-04-11	66.28	67.06	66.28	66.86	220207
2013-04-12	66.68	66.94	66.35	66.90	335844
2013-04-15	66.93	67.15	65.92	65.94	198393
2013-04-16	66.23	66.85	65.95	66.74	179178
2013-04-17	66.70	66.70	65.02	65.21	190506
2013-04-18	65.47	65.67	65.02	65.59	128725
2013-04-19	65.88	66.47	65.46	66.25	132762
2013-04-22	66.39	67.75	66.09	67.67	185391
2013-04-23	67.55	67.80	66.81	67.30	144428
2013-04-24	67.30	67.79	67.19	67.74	147255
2013-04-25	67.68	68.43	67.24	67.80	370039
2013-04-26	67.48	68.28	67.45	67.98	129284
2013-04-29	67.99	68.34	67.65	67.95	111246
2013-04-30	67.77	69.04	67.77	69.04	262566
2013-05-01	68.99	69.11	68.41	68.65	190486
2013-05-02	68.92	69.80	68.53	69.33	359845
2013-05-03	69.80	69.80	68.71	69.41	269557
2013-05-06	69.80	71.35	69.75	70.71	214384
2013-05-07	70.51	72.55	70.51	72.54	211174
2013-05-08	72.64	73.27	72.24	73.27	211267
2013-05-09	72.86	73.62	72.34	72.44	269755
2013-05-10	71.96	73.34	70.97	73.07	203422
2013-05-13	73.15	74.03	73.15	73.95	184648
2013-05-14	74.17	75.01	73.99	74.86	172233
2013-05-15	74.44	76.14	74.25	76.14	183028
2013-05-16	76.13	76.77	75.28	75.54	248765
2013-05-17	75.26	76.77	75.26	76.77	161910
2013-05-20	76.48	77.26	76.48	76.93	143556
2013-05-21	76.89	77.67	76.16	76.44	195539
2013-05-22	76.64	77.08	74.24	74.70	237189
2013-05-23	73.10	73.10	68.96	71.85	574999
2013-05-24	71.72	72.18	70.46	70.48	313352
2013-05-28	71.12	71.47	68.58	69.35	623281
2013-05-29	67.76	68.52	65.36	66.43	766758
2013-05-30	66.47	66.81	65.34	65.74	322966
2013-05-31	65.15	66.32	64.87	66.32	515479
2013-06-03	66.18	66.71	65.63	65.94	307952
2013-06-04	65.77	66.25	64.76	64.76	261784
2013-06-05	64.25	64.61	63.20	63.63	387903
2013-06-06	63.36	64.98	63.15	64.75	328059
2013-06-07	64.81	65.20	63.28	64.16	255144
2013-06-10	63.96	64.73	63.74	64.73	373544
2013-06-11	63.85	64.55	63.11	63.63	232906
2013-06-12	63.79	64.14	62.67	62.93	233529
2013-06-13	62.60	65.48	60.97	65.09	308744
2013-06-14	64.62	66.69	64.49	65.99	384778
2013-06-17	66.67	67.94	66.53	67.34	266210
2013-06-18	67.58	68.40	67.21	68.11	218688
2013-06-19	68.41	68.96	65.15	65.16	290796
2013-06-20	65.29	65.30	62.74	63.00	635485
2013-06-21	62.22	64.25	61.40	62.32	842404
2013-06-24	61.68	63.79	60.60	62.75	642544
2013-06-25	63.45	63.92	62.66	62.87	397917
2013-06-26	63.54	64.97	62.72	64.43	538396
2013-06-27	63.63	66.20	63.25	66.00	831899
2013-06-28	65.50	65.99	64.30	64.78	2970293
2013-07-01	66.12	66.12	64.73	65.20	423802
2013-07-02	65.28	66.35	65.11	65.89	360338
2013-07-03	65.76	65.91	64.56	65.53	287253
2013-07-05	65.85	66.07	63.73	65.18	358125
2013-07-08	65.17	65.51	64.80	64.86	197451
2013-07-09	65.23	67.03	65.05	66.83	218846
2013-07-10	66.83	67.42	66.30	67.27	186833
2013-07-11	67.55	69.48	67.26	68.99	282127
2013-07-12	69.03	69.15	68.24	68.36	173699
2013-07-15	67.26	69.69	67.26	68.86	268818
2013-07-16	68.64	68.86	67.57	68.46	178883
2013-07-17	68.24	68.46	67.78	68.32	281014
2013-07-18	68.21	68.61	68.21	68.25	200843
2013-07-19	68.22	68.45	67.66	67.71	152583
2013-07-22	67.52	68.44	67.07	68.30	151704
2013-07-23	68.45	68.51	67.61	67.70	120250
2013-07-24	68.01	68.01	65.49	66.30	219001
2013-07-25	66.08	66.40	65.54	66.39	175769
2013-07-26	67.79	70.67	67.79	69.40	549359
2013-07-29	69.75	70.01	68.07	68.40	191789
2013-07-30	68.30	69.69	68.30	69.37	241000
2013-07-31	69.73	69.84	68.39	69.14	240762
2013-08-01	69.49	69.61	67.81	67.99	166343
2013-08-02	68.02	68.56	67.23	68.20	135672
2013-08-05	67.76	68.38	66.77	67.14	127665
2013-08-06	66.08	67.46	65.60	66.05	344176
2013-08-07	65.75	65.87	64.72	65.31	119789
2013-08-08	65.42	66.03	65.03	65.75	101099
2013-08-09	65.96	67.64	65.61	67.33	219573
2013-08-12	67.32	67.32	65.53	65.66	133591
2013-08-13	65.56	66.03	64.14	64.33	195023
2013-08-14	64.44	65.45	63.89	64.42	192233
2013-08-15	63.73	64.15	62.66	63.61	525844
2013-08-16	63.51	63.98	63.11	63.60	308755
2013-08-19	63.32	63.95	62.72	63.11	356447
2013-08-20	63.21	65.13	63.21	64.98	232445
2013-08-21	64.33	65.63	64.00	64.88	270502
2013-08-22	64.92	65.33	64.14	64.66	214215
2013-08-23	64.52	66.29	64.25	66.24	143317
2013-08-26	66.49	66.55	65.67	66.10	163352
2013-08-27	65.37	65.91	64.62	65.07	119910
2013-08-28	65.18	65.81	64.75	65.64	174561
2013-08-29	65.32	66.31	65.07	65.09	248908
2013-08-30	65.10	65.17	64.04	64.35	158492
2013-09-03	64.81	64.88	63.44	64.21	136869
2013-09-04	64.20	65.20	63.50	64.89	111903
2013-09-05	64.67	65.48	63.66	64.23	108667
2013-09-06	64.82	66.01	64.16	65.57	114411
2013-09-09	65.59	66.51	64.60	64.86	300672
2013-09-10	64.92	64.95	62.79	64.32	445633
2013-09-11	64.91	65.02	63.85	65.02	401936
2013-09-12	65.26	65.26	63.29	63.51	513567
2013-09-13	63.28	63.92	62.94	62.97	217004
2013-09-16	64.08	64.24	63.04	63.58	186401
2013-09-17	63.58	63.99	63.02	63.23	116193
2013-09-18	63.19	64.96	61.87	64.84	328544
2013-09-19	64.71	65.02	63.92	64.30	148562
2013-09-20	64.58	65.20	63.52	65.20	713789
2013-09-23	64.88	65.13	63.70	64.06	242898
2013-09-24	64.17	65.00	63.83	64.59	333005
2013-09-25	64.82	65.19	64.47	64.87	224594
2013-09-26	64.45	64.91	63.79	64.00	290973
2013-09-27	63.78	64.74	63.14	64.61	307227
2013-09-30	63.46	64.32	63.15	63.34	171074
2013-10-01	63.26	64.43	62.93	64.18	200682
2013-10-02	63.80	65.26	63.80	65.00	223693
2013-10-03	64.93	65.41	63.96	64.85	212442
2013-10-04	64.74	65.19	64.50	64.61	165097
2013-10-07	64.12	65.12	64.12	64.53	210837
2013-10-08	64.34	64.48	63.06	63.12	161604
2013-10-09	63.14	63.69	62.48	62.48	109435
2013-10-10	62.87	63.72	62.68	63.63	152933
2013-10-11	63.64	64.74	63.64	64.06	187107
2013-10-14	63.99	63.99	63.22	63.80	233426
2013-10-15	64.03	64.64	63.78	64.11	276474
2013-10-16	64.51	64.79	63.90	64.43	113489
2013-10-17	64.36	65.11	64.16	64.94	158618
2013-10-18	65.38	65.68	64.71	65.30	149763
2013-10-21	65.46	65.47	64.51	64.56	154350
2013-10-22	64.75	65.69	64.32	64.67	158805
2013-10-23	64.61	65.67	64.47	65.06	212449
2013-10-24	64.99	65.33	64.46	65.04	211231
2013-10-25	65.45	66.41	65.10	66.01	289208
2013-10-28	66.28	66.28	64.61	65.63	304280
2013-10-29	65.70	66.19	64.99	66.04	442391
2013-10-30	65.95	66.14	65.36	65.59	276811
2013-10-31	65.36	65.96	64.55	65.21	378080
2013-11-01	65.14	66.01	64.86	65.76	420313
2013-11-04	65.74	65.87	65.19	65.49	244598
2013-11-05	66.10	66.26	61.20	65.10	2677959
2013-11-06	65.49	65.49	64.60	65.02	110239
2013-11-07	65.13	65.13	63.30	63.52	265554
2013-11-08	63.42	64.01	62.44	62.79	301244
2013-11-11	62.56	63.03	62.23	62.73	249782
2013-11-12	62.65	63.19	62.29	63.16	303962
2013-11-13	63.26	63.63	62.95	63.17	143481
2013-11-14	63.52	63.84	63.31	63.36	184689
2013-11-15	63.73	64.06	63.43	63.59	184266
2013-11-18	63.90	64.27	63.11	63.31	219115
2013-11-19	63.39	63.85	63.07	63.37	202147
2013-11-20	63.58	64.06	62.75	62.98	101546
2013-11-21	63.14	63.71	62.69	63.57	110300
2013-11-22	63.64	63.98	62.93	63.35	79288
2013-11-25	63.22	63.69	62.87	63.37	1654729
2013-11-26	62.62	62.95	61.53	61.54	530050
2013-11-27	61.79	62.27	61.51	62.15	290898
2013-11-29	62.15	62.24	61.23	61.45	121683
2013-12-02	61.28	61.58	61.09	61.32	296804
2013-12-03	60.96	61.39	60.55	60.87	175735
2013-12-04	60.76	61.40	60.29	60.54	160733
2013-12-05	60.55	60.77	60.24	60.52	169038
2013-12-06	61.05	61.06	60.37	60.70	160626
2013-12-09	60.70	60.70	60.36	60.70	163425
2013-12-10	60.70	60.74	60.46	60.51	234958
2013-12-11	60.38	60.48	58.49	58.68	382718
2013-12-12	58.50	59.69	58.50	59.40	305531
2013-12-13	59.79	60.28	59.56	59.68	155089
2013-12-16	60.10	60.41	59.77	60.17	127177
2013-12-17	60.23	60.69	59.99	60.45	174732
2013-12-18	60.51	61.80	60.17	61.40	268435
2013-12-19	61.19	61.33	59.97	60.02	145758
2013-12-20	59.21	60.91	59.21	60.91	283631
2013-12-23	60.94	61.67	60.87	60.98	205543
2013-12-24	60.99	61.17	60.28	60.51	77638
2013-12-26	60.84	62.12	60.61	61.82	304538
2013-12-27	60.81	61.40	60.01	60.86	168854
2013-12-30	60.74	60.76	60.24	60.33	162750
2013-12-31	60.31	60.59	59.60	60.06	198554
2014-01-02	59.80	59.88	58.77	59.54	196355
2014-01-03	59.72	60.18	59.33	59.71	256551
2014-01-06	60.14	60.57	59.49	59.64	230420
2014-01-07	59.72	60.41	59.72	59.88	261561
2014-01-08	60.25	60.40	59.44	59.90	306562
2014-01-09	60.00	60.14	59.56	59.71	267543
2014-01-10	60.18	60.67	59.82	60.31	389268
2014-01-13	60.35	60.65	60.01	60.30	261052
2014-01-14	60.26	60.94	60.21	60.44	249239
2014-01-15	61.66	61.66	60.65	60.72	305608
2014-01-16	61.16	61.16	60.51	60.60	251856
2014-01-17	60.80	60.85	60.25	60.38	166827
2014-01-21	60.70	61.27	60.64	61.06	297504
2014-01-22	61.19	61.61	61.08	61.23	408062
2014-01-23	60.80	61.12	60.62	60.80	458550
2014-01-24	60.60	60.96	59.65	59.70	352569
2014-01-27	60.49	60.58	58.65	58.85	596404
2014-01-28	59.07	60.42	59.07	60.33	369302
2014-01-29	59.80	60.14	59.40	59.77	251784
2014-01-30	60.01	60.47	59.02	59.15	324213
2014-01-31	58.92	59.03	57.72	57.84	944246
2014-02-03	58.11	58.11	54.07	56.65	6128878
2014-02-04	56.08	58.31	55.90	57.52	2784041
2014-02-05	57.79	59.06	57.12	58.01	1923394
2014-02-06	58.00	59.17	57.81	59.03	1772261
2014-02-07	58.74	59.66	58.65	58.87	1171924
2014-02-10	58.69	59.44	58.33	58.84	969616
2014-02-11	58.36	59.66	58.36	59.59	1719092
2014-02-12	59.43	60.08	58.77	59.95	1296144
2014-02-13	59.44	61.89	59.16	61.63	2743286
2014-02-14	61.44	62.49	60.51	61.17	1518385
2014-02-18	60.81	60.98	60.21	60.47	1116142
2014-02-19	60.13	61.05	59.92	60.46	1044139
2014-02-20	60.46	61.16	60.04	60.62	925425
2014-02-21	60.70	61.37	60.36	61.05	897621
2014-02-24	60.87	61.84	60.72	61.16	1014438
2014-02-25	60.65	61.84	60.48	61.50	965345
2014-02-26	61.36	62.26	61.36	61.74	829061
2014-02-27	61.65	62.21	61.01	61.73	976222
2014-02-28	61.69	62.31	60.70	62.19	6215676
2014-03-03	61.60	63.33	61.41	63.30	1130449
2014-03-04	63.34	63.59	62.68	62.87	954663
2014-03-05	62.66	63.25	62.27	63.11	720839
2014-03-06	63.14	63.28	62.18	62.50	621878
2014-03-07	62.45	62.48	61.30	61.45	692012
2014-03-10	61.62	62.59	60.95	61.21	922280
2014-03-11	61.09	62.48	61.09	61.88	819595
2014-03-12	61.51	62.40	61.16	61.95	664806
2014-03-13	61.95	62.26	61.18	61.58	726378
2014-03-14	61.53	62.01	61.43	61.86	557467
2014-03-17	61.89	62.14	61.17	61.34	578217
2014-03-18	61.31	62.03	61.26	61.64	616950
2014-03-19	61.48	61.68	60.67	60.78	603840
2014-03-20	60.37	60.80	60.12	60.76	763675
2014-03-21	60.73	61.31	60.14	60.17	3135662
2014-03-24	60.41	61.06	59.75	60.12	799230
2014-03-25	60.19	60.62	59.83	60.32	535954
2014-03-26	60.30	60.30	59.16	59.22	810624
2014-03-27	58.33	59.08	58.01	58.24	901786
2014-03-28	58.23	58.74	58.15	58.33	509905
2014-03-31	58.73	59.05	58.38	58.81	589173
2014-04-01	58.80	59.17	58.30	58.94	591443
2014-04-02	58.92	59.42	58.77	59.39	530866
2014-04-03	59.11	59.41	58.30	58.57	494168
2014-04-04	58.56	59.17	58.31	58.52	578037
2014-04-07	58.54	59.28	58.10	58.21	541544
2014-04-08	58.15	58.87	58.11	58.69	570591
2014-04-09	58.68	58.91	58.43	58.60	729439
2014-04-10	58.91	59.40	58.11	58.29	547311
2014-04-11	58.19	58.44	57.83	57.96	515598
2014-04-14	58.18	58.69	57.81	58.29	342823
2014-04-15	58.64	58.78	58.30	58.54	553019
2014-04-16	58.64	59.20	58.64	59.06	494433
2014-04-17	58.88	59.08	58.45	58.78	475367
2014-04-21	58.73	59.30	58.73	59.13	714815
2014-04-22	59.03	60.03	58.85	59.77	562132
2014-04-23	59.77	60.56	59.53	60.09	933283
2014-04-24	60.09	60.28	59.73	60.04	516447
2014-04-25	59.93	59.94	59.48	59.59	368806
2014-04-28	59.57	59.97	59.28	59.86	375742
2014-04-29	59.82	60.47	59.82	59.91	292815
2014-04-30	59.95	60.19	59.72	60.19	344560
2014-05-01	60.04	60.31	59.62	60.27	454454
2014-05-02	60.21	60.53	59.92	60.46	354047
2014-05-05	60.18	60.55	59.91	60.35	409609
2014-05-06	60.37	60.37	59.80	60.08	301481
2014-05-07	59.92	60.42	59.75	60.40	503272
2014-05-08	59.95	60.54	59.82	60.12	677314
2014-05-09	59.94	60.10	59.75	59.94	313142
2014-05-12	60.11	60.34	59.83	60.30	321647
2014-05-13	60.33	60.60	59.67	59.86	418706
2014-05-14	59.86	60.73	59.82	60.59	600540
2014-05-15	60.59	60.70	60.06	60.68	476358
2014-05-16	60.79	61.18	60.26	61.12	464725
2014-05-19	61.08	61.33	60.74	61.19	507176
2014-05-20	61.05	61.33	60.46	60.47	422765
2014-05-21	60.71	60.93	60.26	60.55	392711
2014-05-22	60.65	60.93	60.49	60.54	475102
2014-05-23	60.63	61.18	60.63	61.17	315433
2014-05-27	61.53	62.02	61.34	62.02	480033
2014-05-28	62.00	62.02	61.28	61.76	339409
2014-05-29	61.89	62.06	61.53	62.00	429879
2014-05-30	61.75	62.53	61.68	62.30	536886
2014-06-02	62.40	62.56	62.11	62.47	461921
2014-06-03	62.39	62.70	62.31	62.34	381518
2014-06-04	62.38	62.72	62.09	62.64	303163
2014-06-05	62.58	63.63	62.52	63.61	401952
2014-06-06	63.63	63.77	63.30	63.62	289761
2014-06-09	63.72	63.93	62.69	62.70	460050
2014-06-10	62.77	63.09	62.19	62.35	516286
2014-06-11	62.35	62.78	62.07	62.36	521449
2014-06-12	62.36	62.59	62.00	62.39	424784
2014-06-13	62.30	62.57	61.84	62.21	281746
2014-06-16	62.34	62.81	62.13	62.32	470264
2014-06-17	62.31	62.85	62.31	62.65	357667
2014-06-18	62.59	63.31	62.59	63.13	536177
2014-06-19	63.13	63.72	63.06	63.68	422976
2014-06-20	63.46	64.00	63.40	63.99	1159260
2014-06-23	64.12	64.47	63.83	63.95	762500
2014-06-24	63.76	64.29	63.76	63.92	562654
2014-06-25	63.83	64.09	63.64	63.99	547300
2014-06-26	63.11	63.16	62.54	62.89	436547
2014-06-27	62.92	63.63	62.84	62.96	2100529
2014-06-30	63.14	63.46	62.74	63.05	549691
2014-07-01	63.09	63.20	62.54	62.99	321541
2014-07-02	63.03	63.07	62.64	63.05	314915
2014-07-03	63.01	63.12	62.41	62.62	173143
2014-07-07	62.56	62.69	62.41	62.53	304238
2014-07-08	62.44	63.02	62.42	62.64	378079
2014-07-09	62.69	63.12	62.48	63.09	334430
2014-07-10	62.92	63.60	62.90	63.31	494246
2014-07-11	63.29	63.69	63.28	63.66	441446
2014-07-14	63.67	64.47	63.51	64.27	443332
2014-07-15	64.49	64.83	64.27	64.39	613452
2014-07-16	64.52	64.69	64.32	64.52	366965
2014-07-17	64.45	64.52	64.02	64.04	339239
2014-07-18	64.14	64.70	64.14	64.70	267201
2014-07-21	64.55	65.28	64.32	65.14	406014
2014-07-22	65.23	65.34	64.99	65.05	285280
2014-07-23	65.05	65.24	64.96	65.22	204692
2014-07-24	65.19	65.38	64.97	64.99	193773
2014-07-25	64.88	65.21	64.73	65.07	252749
2014-07-28	65.06	65.35	64.95	65.17	280225
2014-07-29	65.07	65.73	64.92	65.44	290585
2014-07-30	65.34	65.40	64.45	64.87	266211
2014-07-31	64.61	64.88	64.34	64.35	274642
2014-08-01	64.08	64.52	63.76	64.09	341602
2014-08-04	64.24	64.70	63.91	64.61	253660
2014-08-05	65.60	65.89	64.74	64.91	405732
2014-08-06	64.91	65.47	64.68	65.39	439730
2014-08-07	65.41	66.03	65.16	65.48	296726
2014-08-08	65.49	65.94	65.32	65.94	344343
2014-08-11	66.08	66.84	65.91	66.47	324244
2014-08-12	66.58	66.86	66.32	66.43	219411
2014-08-13	66.78	67.33	66.76	67.10	324764
2014-08-14	67.10	67.13	66.66	66.96	289160
2014-08-15	66.87	67.03	66.59	66.86	400206
2014-08-18	67.19	67.50	66.97	67.25	445730
2014-08-19	67.45	67.47	66.74	67.11	357005
2014-08-20	66.92	67.41	66.84	67.18	348997
2014-08-21	67.40	67.67	67.33	67.59	265496
2014-08-22	67.46	67.54	66.87	67.36	213097
2014-08-25	67.47	67.55	66.71	66.95	211831
2014-08-26	67.11	67.32	66.83	66.94	183487
2014-08-27	66.85	67.05	66.54	66.88	185193
2014-08-28	66.86	66.93	66.63	66.93	163409
2014-08-29	66.83	67.17	66.74	66.85	280948
2014-09-02	66.84	67.04	66.67	66.92	251032
2014-09-03	67.05	67.16	66.76	66.89	284723
2014-09-04	66.89	67.08	66.57	66.81	280694
2014-09-05	66.85	68.19	66.85	68.18	352008
2014-09-08	68.09	68.57	68.01	68.55	383919
2014-09-09	68.55	68.56	68.04	68.21	369782
2014-09-10	68.00	68.01	67.33	67.48	423376
2014-09-11	67.16	67.75	67.10	67.71	325289
2014-09-12	67.45	67.60	65.55	65.90	453778
2014-09-15	65.93	66.19	65.48	65.61	286945
2014-09-16	65.47	66.27	65.47	66.08	338403
2014-09-17	66.26	66.72	66.07	66.15	320298
2014-09-18	66.15	66.24	65.48	65.57	363728
2014-09-19	65.82	66.57	65.82	66.56	1699748
2014-09-22	66.43	66.70	65.65	65.74	294906
2014-09-23	65.08	65.23	64.39	64.42	665556
2014-09-24	64.18	64.57	63.63	63.71	995059
2014-09-25	63.03	63.26	62.17	62.74	3419371
2014-09-26	62.09	63.22	62.00	63.08	635406
2014-09-29	62.85	63.22	62.45	63.14	450463
2014-09-30	63.08	63.34	62.35	62.43	568735
2014-10-01	62.42	62.95	62.26	62.73	482718
2014-10-02	62.59	63.05	62.28	62.44	330362
2014-10-03	62.55	62.87	62.28	62.68	210199
2014-10-06	62.66	63.13	62.51	62.88	604774
2014-10-07	62.73	63.26	62.54	62.58	339690
2014-10-08	62.55	64.24	62.52	64.22	550588
2014-10-09	64.22	64.63	63.59	63.59	541637
2014-10-10	63.56	64.30	63.10	63.11	626817
2014-10-13	63.08	63.42	62.64	62.66	865740
2014-10-14	62.95	63.63	62.73	63.04	895738
2014-10-15	63.52	63.75	62.63	63.20	724926
2014-10-16	62.87	63.13	62.19	62.82	642872
2014-10-17	63.24	63.60	62.50	63.41	608175
2014-10-20	63.41	63.98	63.20	63.98	458449
2014-10-21	64.03	64.10	63.64	63.88	553291
2014-10-22	63.88	64.43	63.88	63.98	371643
2014-10-23	64.37	64.59	63.75	64.07	504733
2014-10-24	64.12	64.23	63.77	63.99	376900
2014-10-27	64.05	64.26	63.81	64.18	366586
2014-10-28	64.24	64.56	64.02	64.56	336402
2014-10-29	64.34	64.72	63.96	64.34	537054
2014-10-30	64.34	65.54	64.16	65.52	420568
2014-10-31	65.72	66.30	65.52	66.30	662595
2014-11-03	66.19	67.12	66.14	66.95	720381
2014-11-04	66.93	66.98	66.06	66.76	438011
2014-11-05	67.03	67.03	66.24	66.67	276177
2014-11-06	66.64	66.79	65.48	65.65	541375
2014-11-07	65.65	65.87	65.20	65.67	637781
2014-11-10	65.63	66.14	65.50	65.76	369735
2014-11-11	65.82	65.92	65.13	65.59	386223
2014-11-12	65.49	65.58	64.88	65.00	356783
2014-11-13	65.29	65.77	65.21	65.52	69644
2014-11-14	65.29	65.42	64.49	64.66	406429
2014-11-17	64.61	64.94	64.39	64.66	475532
2014-11-18	64.66	65.32	64.66	65.13	369471
2014-11-19	65.13	65.20	64.63	64.73	280457
2014-11-20	64.61	64.76	64.31	64.53	234084
2014-11-21	65.09	65.28	64.57	64.93	410204
2014-11-24	65.10	65.47	64.99	65.12	344707
2014-11-25	65.06	65.73	64.88	65.49	457625
2014-11-26	65.46	66.41	65.43	66.37	351877
2014-11-28	66.35	67.12	66.28	66.71	219659
2014-12-01	66.73	67.18	66.36	67.01	479475
2014-12-02	67.01	67.28	66.61	67.04	608717
2014-12-03	66.80	67.65	66.77	67.20	499051
2014-12-04	67.09	68.06	66.84	68.04	493220
2014-12-05	67.70	68.22	67.39	68.00	439799
2014-12-08	68.00	68.93	67.88	68.15	422828
2014-12-09	67.88	68.39	67.76	68.33	342513
2014-12-10	68.33	68.40	67.33	67.56	329047
2014-12-11	67.89	68.05	67.56	67.96	386558
2014-12-12	67.64	68.66	67.55	68.23	493724
2014-12-15	68.30	68.83	67.78	68.05	684544
2014-12-16	68.04	68.89	67.75	68.07	661000
2014-12-17	68.07	69.27	67.55	69.18	604749
2014-12-18	69.51	70.44	69.30	70.42	498326
2014-12-19	70.33	70.48	69.62	70.02	1065039
2014-12-22	70.22	71.33	70.20	71.31	388120
2014-12-23	71.29	71.29	70.54	71.02	412257
2014-12-24	70.98	71.35	70.91	70.95	165248
2014-12-26	70.99	71.17	70.71	71.01	238462
2014-12-29	70.29	70.95	70.01	70.29	373870
2014-12-30	70.14	70.48	69.86	70.14	258764
2014-12-31	70.11	70.46	68.49	68.63	285193
2015-01-02	68.78	69.33	68.73	69.27	279515
2015-01-05	69.08	69.65	68.68	69.26	398746
2015-01-06	68.98	69.77	68.88	69.48	410304
2015-01-07	69.84	70.14	69.37	70.12	353443
2015-01-08	70.39	70.49	69.79	70.02	300973
2015-01-09	69.82	70.21	69.51	69.79	239909
2015-01-12	69.99	70.41	69.78	70.38	298272
2015-01-13	70.39	70.39	69.15	69.73	368992
2015-01-14	69.44	70.34	69.13	70.24	293418
2015-01-15	70.66	70.95	70.13	70.46	469595
2015-01-16	70.26	70.65	69.96	70.47	512114
2015-01-20	70.51	71.21	69.90	70.39	552135
2015-01-21	70.48	70.86	70.11	70.14	425609
2015-01-22	70.69	71.52	70.44	71.47	348746
2015-01-23	71.54	71.61	70.89	71.24	221558
2015-01-26	71.22	72.03	70.68	72.03	346824
2015-01-27	71.78	72.07	71.47	71.71	216089
2015-01-28	72.07	72.33	71.19	71.44	329061
2015-01-29	71.67	72.04	70.85	71.60	360233
2015-01-30	71.51	71.52	70.20	70.30	386254
2015-02-02	70.55	70.62	68.78	69.42	710681
2015-02-03	69.20	69.97	69.20	69.83	663412
2015-02-04	69.81	69.97	69.30	69.59	411830
2015-02-05	69.80	70.75	69.67	70.61	434930
2015-02-06	70.46	70.72	67.91	68.26	571036
2015-02-09	67.96	68.93	67.58	67.64	481769
2015-02-10	67.72	68.01	66.79	67.66	476338
2015-02-11	67.63	68.01	67.37	67.89	303081
2015-02-12	68.34	70.08	67.78	69.96	656339
2015-02-13	69.86	69.88	68.78	69.33	475518
2015-02-17	69.29	69.96	68.79	68.88	409712
2015-02-18	68.75	69.45	68.32	69.35	368122
2015-02-19	69.12	69.33	68.25	68.39	278319
2015-02-20	68.29	69.56	68.17	69.56	308125
2015-02-23	69.65	70.39	69.35	70.22	383766
2015-02-24	70.47	70.49	67.79	67.99	672297
2015-02-25	67.86	68.34	67.44	67.72	465349
2015-02-26	67.27	68.18	66.39	66.65	530471
2015-02-27	66.80	67.16	66.17	67.14	930012
2015-03-02	67.16	68.25	67.16	68.15	663505
2015-03-03	68.04	68.25	67.17	67.79	323729
2015-03-04	67.55	67.81	67.09	67.30	261019
2015-03-05	67.87	68.07	66.91	67.11	263588
2015-03-06	66.42	66.54	64.08	64.53	724186
2015-03-09	64.57	65.21	64.18	65.15	529170
2015-03-10	65.13	65.40	64.71	64.99	368784
2015-03-11	65.09	65.09	64.61	64.79	273432
2015-03-12	65.26	66.28	64.97	65.92	351596
2015-03-13	65.91	66.41	65.60	66.34	342885
2015-03-16	66.57	67.34	66.28	66.90	392037
2015-03-17	66.67	67.38	66.48	67.35	416602
2015-03-18	67.37	68.68	66.48	68.42	551585
2015-03-19	68.13	68.59	67.82	67.88	337813
2015-03-20	68.24	69.66	68.24	69.33	952987
2015-03-23	69.32	69.95	69.18	69.33	360283
2015-03-24	69.03	69.31	68.48	68.68	347790
2015-03-25	68.88	69.27	67.49	67.74	317946
2015-03-26	67.60	67.90	66.89	67.05	355680
2015-03-27	66.40	66.45	65.54	66.06	292851
2015-03-30	65.99	66.63	65.95	66.47	383798
2015-03-31	66.38	67.09	66.01	66.57	508151
2015-04-01	66.61	66.94	66.05	66.60	349624
2015-04-02	66.63	67.43	66.56	67.28	300176
2015-04-06	67.28	68.01	67.16	67.87	316322
2015-04-07	67.87	67.93	66.80	66.81	206760
2015-04-08	66.85	67.48	66.70	67.23	254156
2015-04-09	67.00	67.03	65.59	65.80	324136
2015-04-10	66.24	66.83	65.18	65.51	312457
2015-04-13	65.51	65.64	64.79	64.79	355544
2015-04-14	64.90	65.39	64.80	65.21	340956
2015-04-15	65.21	65.60	63.85	63.98	804530
2015-04-16	63.98	64.68	63.67	64.34	456745
2015-04-17	64.34	64.65	63.74	64.05	276754
2015-04-20	64.12	64.50	63.79	64.02	374149
2015-04-21	64.37	64.73	63.99	64.01	210713
2015-04-22	63.99	64.45	63.90	64.20	218643
2015-04-23	64.22	64.37	63.94	64.07	203337
2015-04-24	64.22	65.16	64.08	64.89	276202
2015-04-27	64.87	65.31	64.61	64.70	309312
2015-04-28	64.72	64.99	64.23	64.36	264764
2015-04-29	64.17	64.51	63.17	63.41	429999
2015-04-30	63.29	63.39	61.78	62.15	609554
2015-05-01	62.27	63.16	62.26	62.56	373233
2015-05-04	62.63	63.11	62.58	62.92	309515
2015-05-05	62.80	62.90	61.40	61.75	405465
2015-05-06	61.75	61.97	61.29	61.77	430112
2015-05-07	61.70	62.82	61.54	62.52	386905
2015-05-08	63.12	64.01	62.99	63.03	334427
2015-05-11	62.90	63.34	61.94	62.18	263803
2015-05-12	61.87	62.42	61.29	62.20	343028
2015-05-13	62.64	63.05	61.70	61.83	374821
2015-05-14	62.22	63.19	62.04	62.92	320236
2015-05-15	62.92	63.61	62.92	63.37	317372
2015-05-18	62.90	63.55	61.78	62.74	644021
2015-05-19	62.41	62.80	61.89	62.12	443535
2015-05-20	62.43	62.57	61.95	62.15	311663
2015-05-21	62.06	62.24	61.73	61.98	329010
2015-05-22	62.04	62.60	61.87	62.43	420365
2015-05-26	62.42	62.64	61.68	61.72	417606
2015-05-27	61.77	62.56	61.73	62.51	367026
2015-05-28	62.39	62.65	62.05	62.52	492716
2015-05-29	62.46	62.98	62.20	62.35	1076289
2015-06-01	62.66	62.83	62.26	62.52	556468
2015-06-02	62.45	62.45	61.70	62.17	394475
2015-06-03	62.07	62.07	61.25	61.31	555265
2015-06-04	61.39	61.81	60.37	61.28	640499
2015-06-05	60.54	60.97	60.24	60.33	588783
2015-06-08	60.29	60.35	59.79	59.98	403967
2015-06-09	60.02	60.44	59.87	60.00	328594
2015-06-10	60.15	60.86	59.86	60.26	366049
2015-06-11	60.47	60.62	60.03	60.55	418863
2015-06-12	60.46	60.86	60.32	60.54	236399
2015-06-15	60.50	60.55	60.01	60.16	384974
2015-06-16	60.21	60.39	59.94	60.21	522572
2015-06-17	60.21	60.81	59.87	60.80	400455
2015-06-18	60.86	61.51	60.82	61.09	474494
2015-06-19	61.55	61.55	60.73	61.01	646725
2015-06-22	61.10	61.19	59.88	59.97	502170
2015-06-23	59.97	60.70	59.94	60.55	472436
2015-06-24	60.64	60.69	59.78	59.81	459769
2015-06-25	59.35	59.54	58.11	58.38	993600
2015-06-26	57.43	58.11	56.93	57.96	595754
2015-06-29	57.78	58.12	57.50	57.59	710340
2015-06-30	57.99	58.15	57.62	57.70	660122
2015-07-01	57.85	58.19	57.54	58.18	710333
2015-07-02	58.74	59.08	57.91	58.03	398609
2015-07-06	57.86	58.47	57.76	58.42	440110
2015-07-07	58.55	59.42	58.47	59.05	456731
2015-07-08	58.74	59.14	58.31	58.54	401917
2015-07-09	58.77	58.92	58.10	58.17	318049
2015-07-10	58.47	59.18	58.22	58.80	333868
2015-07-13	59.19	59.56	58.70	59.14	359370
2015-07-14	59.08	59.40	58.95	59.00	275578
2015-07-15	59.31	59.53	58.93	59.24	301769
2015-07-16	59.26	59.70	59.23	59.45	319251
2015-07-17	59.35	59.46	58.82	59.05	202777
2015-07-20	58.99	59.15	58.60	59.09	247523
2015-07-21	59.09	59.38	58.75	58.94	233499
2015-07-22	58.90	59.59	58.90	59.40	265332
2015-07-23	59.25	59.46	58.53	58.82	308106
2015-07-24	58.67	59.04	58.51	58.82	194377
2015-07-27	58.69	58.99	58.34	58.47	371293
2015-07-28	58.45	59.04	58.45	58.69	278347
2015-07-29	58.51	59.69	58.46	59.56	337970
2015-07-30	59.38	59.78	59.01	59.40	282811
2015-07-31	59.54	60.41	59.42	59.90	312107
2015-08-03	59.87	60.60	59.75	60.58	456298
2015-08-04	60.15	60.83	59.76	59.92	274504
2015-08-05	59.83	60.00	58.40	58.77	448513
2015-08-06	58.83	59.31	58.11	59.28	435088
2015-08-07	59.08	59.64	58.62	59.63	273589
2015-08-10	59.80	60.08	59.26	59.57	434370
2015-08-11	59.70	60.49	59.46	60.17	258398
2015-08-12	60.08	60.23	59.35	60.20	273023
2015-08-13	60.02	60.43	59.52	59.98	236607
2015-08-14	59.92	60.39	59.55	60.39	243176
2015-08-17	60.61	61.01	60.12	61.01	452734
2015-08-18	60.81	61.23	60.68	61.08	274924
2015-08-19	60.77	61.01	60.14	60.82	304380
2015-08-20	60.71	60.92	60.25	60.36	287213
2015-08-21	60.07	60.21	59.02	59.03	442913
2015-08-24	57.49	58.59	56.59	56.76	796295
2015-08-25	56.88	57.42	55.32	55.34	660488
2015-08-26	56.14	56.75	55.45	56.63	364457
2015-08-27	56.84	58.09	56.72	57.48	377340
2015-08-28	57.46	57.57	57.04	57.39	332734
2015-08-31	57.21	57.30	56.14	56.26	662859
2015-09-01	55.80	56.19	55.23	55.62	397615
2015-09-02	56.05	56.44	55.75	56.21	371416
2015-09-03	56.41	56.66	55.92	56.14	267896
2015-09-04	55.80	56.02	55.23	55.43	291453
2015-09-08	56.11	56.26	55.32	55.70	502710
2015-09-09	56.12	56.29	55.27	55.32	339523
2015-09-10	55.27	55.79	54.87	55.05	445757
2015-09-11	54.92	55.75	54.83	55.68	483064
2015-09-14	55.70	55.96	55.57	55.84	217016
2015-09-15	55.81	56.22	55.49	56.10	256879
2015-09-16	56.10	56.97	56.09	56.80	240748
2015-09-17	56.78	58.40	56.46	57.46	307216
2015-09-18	56.90	58.11	56.83	57.99	901359
2015-09-21	57.98	58.85	57.98	58.61	326571
2015-09-22	58.12	58.58	57.41	57.53	361876
2015-09-23	57.64	58.06	57.52	57.81	189673
2015-09-24	57.71	57.99	57.10	57.80	380869
2015-09-25	57.86	58.16	57.55	57.64	315747
2015-09-28	56.55	56.74	55.39	55.77	378172
2015-09-29	55.59	56.29	55.59	55.99	311721
2015-09-30	56.31	56.61	55.99	56.60	316249
2015-10-01	56.79	56.88	56.06	56.61	278941
2015-10-02	56.33	56.90	56.05	56.90	456093
2015-10-05	57.01	57.67	57.01	57.54	304235
2015-10-06	57.56	57.81	57.19	57.29	249368
2015-10-07	57.44	58.24	57.28	58.23	286899
2015-10-08	58.14	58.97	58.00	58.86	278534
2015-10-09	58.84	59.24	58.39	58.85	282524
2015-10-12	58.88	59.75	58.88	59.43	307958
2015-10-13	59.23	59.80	58.87	59.23	213006
2015-10-14	59.25	59.68	58.88	58.96	274220
2015-10-15	59.45	59.59	58.96	59.59	381064
2015-10-16	59.79	60.26	59.57	60.17	283170
2015-10-19	60.21	61.03	60.21	61.03	268770
2015-10-20	60.91	61.40	60.74	61.37	214350
2015-10-21	61.34	62.29	61.06	62.11	508185
2015-10-22	62.24	62.66	61.72	62.54	414035
2015-10-23	62.58	62.69	61.98	62.38	263276
2015-10-26	62.33	62.79	61.99	62.75	665335
2015-10-27	62.66	62.96	62.30	62.66	372447
2015-10-28	62.66	63.07	61.31	62.45	439194
2015-10-29	62.14	62.72	61.82	62.60	289862
2015-10-30	62.66	62.82	62.04	62.04	429204
2015-11-02	61.97	63.11	61.97	63.08	370395
2015-11-03	62.31	63.82	62.31	63.13	525366
2015-11-04	63.29	63.57	62.68	62.90	303354
2015-11-05	62.27	63.31	62.07	63.25	345877
2015-11-06	62.65	62.65	60.38	60.69	538479
2015-11-09	60.34	60.44	59.10	59.58	419456
2015-11-10	59.50	60.12	59.48	59.99	301813
2015-11-11	60.01	60.51	59.78	60.36	262184
2015-11-12	60.31	60.50	59.38	59.46	297692
2015-11-13	59.67	59.82	58.52	58.68	286650
2015-11-16	58.73	59.35	58.43	59.34	224811
2015-11-17	59.14	59.59	59.06	59.28	180469
2015-11-18	59.49	59.85	59.04	59.67	357325
2015-11-19	59.72	60.13	59.60	59.93	365182
2015-11-20	59.96	60.67	59.87	60.53	395849
2015-11-23	60.41	60.63	60.13	60.47	246444
2015-11-24	60.19	60.33	59.52	60.17	224093
2015-11-25	60.26	60.50	59.96	60.29	169421
2015-11-27	60.28	60.91	60.22	60.91	122040
2015-11-30	61.13	61.13	60.27	60.57	471743
2015-12-01	60.82	61.41	60.80	61.35	305444
2015-12-02	61.25	61.25	60.02	60.17	426034
2015-12-03	60.17	60.17	58.80	59.11	294917
2015-12-04	59.19	60.14	59.10	59.70	226251
2015-12-07	59.53	59.79	59.05	59.71	239127
2015-12-08	59.52	59.96	59.46	59.75	273736
2015-12-09	59.40	59.94	58.96	59.26	219193
2015-12-10	59.25	59.43	58.77	58.80	149386
2015-12-11	57.55	58.32	57.06	57.87	679371
2015-12-14	57.76	58.49	57.15	58.43	482418
2015-12-15	58.74	58.97	58.38	58.68	364432
2015-12-16	58.74	59.83	58.60	59.69	494974
2015-12-17	59.83	60.07	59.33	59.69	298665
2015-12-18	59.79	59.79	58.47	58.51	462069
2015-12-21	58.90	59.12	57.87	58.26	317040
2015-12-22	58.00	58.81	57.94	58.47	376989
2015-12-23	58.69	58.88	58.47	58.84	240650
2015-12-24	58.89	59.06	58.54	58.89	174510
2015-12-28	58.64	59.97	58.38	59.56	511650
2015-12-29	58.69	59.07	58.43	58.81	433132
2015-12-30	58.74	59.14	58.34	58.37	276128
2015-12-31	58.16	58.38	57.50	57.76	386328
2016-01-04	57.40	57.75	57.13	57.72	353045
2016-01-05	57.72	59.11	57.72	58.71	380770
2016-01-06	58.50	59.31	58.00	59.27	435708
2016-01-07	58.57	58.81	57.93	57.93	409176
2016-01-08	58.04	58.37	56.81	56.91	303984
2016-01-11	57.00	57.23	56.54	56.80	471634
2016-01-12	57.32	57.32	56.16	56.45	388639
2016-01-13	56.44	57.22	55.29	55.44	333321
2016-01-14	55.56	56.07	55.04	55.64	368207
2016-01-15	55.56	55.56	54.34	55.35	381136
2016-01-19	55.94	56.14	54.94	55.29	326727
2016-01-20	54.74	54.74	52.79	53.83	585205
2016-01-21	54.13	54.87	53.64	53.98	267298
2016-01-22	55.30	56.01	54.73	55.86	283744
2016-01-25	55.67	56.73	55.09	55.15	257893
2016-01-26	55.53	56.93	55.46	56.93	420687
2016-01-27	56.71	56.71	55.24	55.61	328513
2016-01-28	55.90	56.78	55.60	55.77	275167
2016-01-29	56.37	57.21	55.96	57.03	390520
2016-02-01	56.77	57.75	56.29	57.23	286268
2016-02-02	57.26	57.26	56.29	56.64	208750
2016-02-03	56.78	57.38	56.43	57.15	201274
2016-02-04	56.96	57.32	56.59	57.12	172620
2016-02-05	56.91	57.12	56.36	56.51	217068
2016-02-08	56.13	56.19	54.82	55.47	346735
2016-02-09	54.64	55.24	54.21	54.73	356258
2016-02-10	54.93	55.58	54.68	54.72	196165
2016-02-11	51.94	52.80	50.04	50.78	1067802
2016-02-12	51.01	52.23	51.01	51.89	531393
2016-02-16	52.23	52.79	52.06	52.79	365112
2016-02-17	52.87	53.62	52.84	53.18	316990
2016-02-18	53.26	53.86	53.08	53.78	240723
2016-02-19	53.53	54.27	53.53	53.74	279177
2016-02-22	54.31	54.74	54.12	54.30	241302
2016-02-23	54.17	54.81	53.93	54.04	238723
2016-02-24	53.76	54.15	53.23	53.97	268052
2016-02-25	56.22	56.44	54.59	55.60	404621
2016-02-26	55.82	56.51	55.31	55.31	388761
2016-02-29	55.36	56.13	55.26	55.50	401896
2016-03-01	55.89	57.39	55.58	57.33	398914
2016-03-02	57.08	57.32	56.57	56.86	282923
2016-03-03	57.20	57.88	57.00	57.88	345620
2016-03-04	58.15	58.36	57.88	58.17	332657
2016-03-07	57.86	58.31	57.73	58.25	280498
2016-03-08	58.12	58.34	57.39	57.64	253777
2016-03-09	57.87	58.36	57.71	57.79	191095
2016-03-10	58.08	58.31	57.11	57.56	289957
2016-03-11	58.06	58.72	57.96	58.72	236582
2016-03-14	59.22	59.36	58.46	58.82	448515
2016-03-15	58.49	58.69	58.13	58.52	180525
2016-03-16	58.43	59.24	58.06	59.00	288369
2016-03-17	58.79	59.99	58.75	59.89	305946
2016-03-18	60.18	60.33	59.77	60.06	548023
2016-03-21	60.21	60.40	59.88	60.21	263442
2016-03-22	59.94	60.60	59.78	60.40	292260
2016-03-23	60.58	60.81	59.91	59.91	307784
2016-03-24	59.75	60.21	59.24	60.15	282526
2016-03-28	60.32	60.57	59.49	59.50	359009
2016-03-29	59.37	60.54	59.23	60.53	367780
2016-03-30	60.70	60.70	59.93	60.21	357854
2016-03-31	60.07	60.96	60.07	60.93	301767
2016-04-01	60.66	60.82	60.22	60.49	275224
2016-04-04	60.51	60.79	60.32	60.52	208724
2016-04-05	60.13	60.46	58.00	59.93	201902
2016-04-06	59.63	60.50	59.63	60.20	240791
2016-04-07	59.94	60.07	59.01	59.36	270861
2016-04-08	59.61	59.92	59.43	59.72	203211
2016-04-11	59.74	60.05	59.48	59.55	274203
2016-04-12	59.73	60.60	59.64	60.49	347646
2016-04-13	60.50	60.55	59.73	60.18	224643
2016-04-14	59.96	60.35	59.61	60.26	250076
2016-04-15	60.69	61.25	60.40	61.06	377845
2016-04-18	61.08	61.26	60.58	60.98	225138
2016-04-19	61.02	61.18	60.67	61.02	203292
2016-04-20	60.90	61.04	60.06	60.21	192830
2016-04-21	60.18	60.21	58.74	59.07	240925
2016-04-22	59.15	59.66	58.99	59.52	264298
2016-04-25	59.13	60.45	59.03	60.44	284201
2016-04-26	60.44	61.01	60.28	60.87	273753
2016-04-27	60.71	60.82	60.11	60.44	257141
2016-04-28	60.11	60.59	59.92	60.47	171508
2016-04-29	60.27	60.31	59.26	59.81	245098
2016-05-02	59.93	60.67	59.81	60.51	256178
2016-05-03	60.43	60.69	59.85	60.31	190641
2016-05-04	60.01	61.26	59.83	61.17	297738
2016-05-05	60.45	61.67	59.63	60.56	363401
2016-05-06	60.71	61.68	60.33	61.68	338195
2016-05-09	61.75	62.55	61.70	62.55	300465
2016-05-10	62.66	62.92	62.39	62.48	221039
2016-05-11	62.49	62.57	61.40	61.78	302042
2016-05-12	62.09	62.64	61.64	62.59	298783
2016-05-13	62.39	62.42	61.51	62.01	211984
2016-05-16	61.93	63.07	61.92	63.01	264432
2016-05-17	62.76	62.91	61.32	61.71	341082
2016-05-18	61.50	62.00	60.40	61.11	230696
2016-05-19	60.80	61.11	60.30	60.75	246002
2016-05-20	60.77	61.46	60.77	61.37	311266
2016-05-23	61.53	61.77	61.26	61.72	255267
2016-05-24	62.13	62.86	62.04	62.76	314911
2016-05-25	62.88	62.94	62.08	62.41	264710
2016-05-26	62.29	62.74	62.05	62.73	342603
2016-05-27	62.83	63.18	62.66	62.92	170507
2016-05-31	62.95	63.06	62.35	62.76	371732
2016-06-01	62.71	63.63	62.63	63.61	347472
2016-06-02	63.31	63.92	63.15	63.81	354987
2016-06-03	64.08	64.57	63.84	64.32	315816
2016-06-06	64.25	64.74	63.79	64.21	311812
2016-06-07	64.17	65.21	63.91	64.68	515423
2016-06-08	64.83	65.99	64.64	65.98	346855
2016-06-09	65.94	66.36	65.50	66.19	302993
2016-06-10	65.81	66.36	65.76	66.19	244048
2016-06-13	66.20	66.73	66.03	66.16	336374
2016-06-14	66.08	66.16	65.34	65.59	241991
2016-06-15	65.73	66.30	65.59	65.89	216084
2016-06-16	65.75	66.36	65.46	66.28	221637
2016-06-17	66.51	66.69	65.98	66.20	883321
2016-06-20	66.57	67.05	66.38	66.47	464182
2016-06-21	66.47	67.04	66.15	66.86	352152
2016-06-22	66.97	67.06	66.60	67.06	397486
2016-06-23	67.31	67.75	67.18	67.52	436006
2016-06-24	66.19	67.82	66.08	67.36	729261
2016-06-27	66.85	67.16	66.33	65.59	699298
2016-06-28	66.18	66.85	65.89	66.71	646076
2016-06-29	67.10	67.78	66.97	67.55	524397
2016-06-30	67.60	67.98	67.12	67.96	563808
2016-07-01	68.04	68.39	67.62	67.79	749995
2016-07-05	67.65	68.19	67.61	68.17	473181
2016-07-06	67.84	67.99	67.47	67.73	572000
2016-07-07	67.69	67.69	66.36	66.85	741329
2016-07-08	67.26	67.52	66.81	67.49	554004
2016-07-11	67.80	68.44	67.29	68.36	347218
2016-07-12	68.53	68.62	67.81	68.47	397911
2016-07-13	68.31	69.03	68.12	68.80	538487
2016-07-14	68.61	68.65	67.94	68.17	396048
2016-07-15	68.36	68.38	67.84	68.35	388210
2016-07-18	68.47	68.47	68.10	68.35	231638
2016-07-19	68.40	68.56	68.13	68.56	250525
2016-07-20	68.58	68.58	68.23	68.55	277920
2016-07-21	68.57	69.33	68.57	69.31	351815
2016-07-22	69.40	70.29	69.31	70.10	400761
2016-07-25	70.10	70.31	69.58	70.10	215157
2016-07-26	70.11	70.14	69.56	69.86	261255
2016-07-27	69.69	69.73	68.93	69.53	245070
2016-07-28	69.45	70.46	69.32	70.40	246978
2016-07-29	70.18	71.36	70.14	71.12	355732
2016-08-01	71.13	71.34	70.80	71.34	280898
2016-08-02	71.10	71.21	69.90	70.08	257970
2016-08-03	70.00	70.31	69.42	69.90	277119
2016-08-04	70.39	71.01	68.53	68.77	369638
2016-08-05	68.77	68.88	67.91	68.45	376592
2016-08-08	68.32	68.39	67.88	68.01	261283
2016-08-09	67.93	68.40	67.34	68.35	515320
2016-08-10	68.39	68.68	68.16	68.33	264911
2016-08-11	68.23	68.27	66.99	67.23	309045
2016-08-12	67.16	67.66	66.95	67.18	402890
2016-08-15	67.16	67.26	66.51	66.56	523977
2016-08-16	66.21	66.21	65.19	65.22	423653
2016-08-17	65.30	65.84	64.70	65.81	326266
2016-08-18	65.78	66.16	65.38	65.58	223332
2016-08-19	65.49	65.49	64.92	65.26	204532
2016-08-22	65.35	65.86	65.11	65.67	322966
2016-08-23	66.00	66.44	65.15	65.33	353431
2016-08-24	65.25	65.25	64.45	65.18	307341
2016-08-25	64.81	65.73	64.68	65.33	257047
2016-08-26	65.41	65.71	64.20	64.73	394013
2016-08-29	65.05	65.61	64.86	65.16	230039
2016-08-30	65.23	65.30	64.65	65.02	239971
2016-08-31	64.77	65.42	64.66	65.25	370052
2016-09-01	65.17	65.20	64.24	64.46	379725
2016-09-02	64.76	65.95	64.76	65.12	263544
2016-09-06	65.21	66.09	65.06	66.06	347195
2016-09-07	65.98	66.82	65.78	66.82	403299
2016-09-08	66.37	66.62	65.68	65.80	224740
2016-09-09	65.05	65.39	63.28	63.29	484656
2016-09-12	62.94	64.45	62.75	64.16	377036
2016-09-13	63.77	63.81	62.51	62.66	442007
2016-09-14	62.84	63.25	62.49	62.81	278190
2016-09-15	62.96	63.40	62.63	63.29	242335
2016-09-16	63.19	63.29	62.80	62.95	652580
2016-09-19	63.29	63.90	63.14	63.80	267184
2016-09-20	64.22	64.25	63.39	63.54	204844
2016-09-21	63.78	64.89	63.02	64.85	318141
2016-09-22	65.52	66.00	65.35	65.75	361851
2016-09-23	65.59	65.79	64.56	65.66	414531
2016-09-26	65.55	66.16	65.36	65.93	328631
2016-09-27	66.22	66.22	64.86	65.02	244695
2016-09-28	65.18	65.57	64.68	64.55	371893
2016-09-29	64.63	64.63	63.82	64.02	344174
2016-09-30	64.28	64.47	63.13	63.17	475913
2016-10-03	62.94	63.00	62.06	62.47	418499
2016-10-04	62.44	62.46	61.46	61.83	391555
2016-10-05	61.75	62.22	60.37	60.42	402429
2016-10-06	60.40	60.58	59.79	60.25	579884
2016-10-07	60.65	61.08	59.95	60.22	406658
2016-10-10	60.30	60.76	60.24	60.51	185143
2016-10-11	60.30	60.75	59.87	60.06	295418
2016-10-12	60.08	60.35	60.07	60.25	251737
2016-10-13	59.97	61.25	59.97	61.14	496711
2016-10-14	61.28	61.53	60.50	60.50	275644
2016-10-17	60.67	60.98	60.41	60.44	236390
2016-10-18	60.89	61.26	60.56	60.94	135692
2016-10-19	60.83	61.20	60.50	61.14	219960
2016-10-20	60.91	61.41	60.73	61.01	188693
2016-10-21	60.77	61.24	60.46	61.20	328161
2016-10-24	61.52	61.97	60.99	61.50	210163
2016-10-25	61.26	61.52	61.10	61.22	202196
2016-10-26	60.80	60.91	59.78	60.01	259541
2016-10-27	59.99	59.99	58.45	58.68	375954
2016-10-28	58.82	59.23	58.43	58.72	241011
2016-10-31	58.80	59.49	58.78	59.46	357520
2016-11-01	59.39	59.57	57.84	58.19	316866
2016-11-02	58.19	58.31	57.45	57.51	368555
2016-11-03	57.53	58.05	56.08	56.34	397634
2016-11-04	56.16	57.07	55.87	56.69	335490
2016-11-07	57.54	57.91	57.01	57.56	396868
2016-11-08	57.62	57.80	57.30	57.70	324728
2016-11-09	56.69	57.08	55.80	56.57	555498
2016-11-10	56.63	56.63	54.60	55.51	954021
2016-11-11	55.50	56.97	55.48	56.29	283143
2016-11-14	56.21	57.50	55.44	57.47	461188
2016-11-15	57.64	57.98	56.01	56.46	407674
2016-11-16	56.36	56.70	56.05	56.53	455795
2016-11-17	56.51	57.19	55.77	55.87	473782
2016-11-18	56.06	57.02	56.06	56.86	402029
2016-11-21	57.07	57.48	56.88	56.98	303707
2016-11-22	57.15	57.92	56.90	57.85	283935
2016-11-23	57.32	57.89	57.06	57.46	292773
2016-11-25	57.47	58.08	57.47	57.75	127637
2016-11-28	57.64	58.37	57.52	57.97	355719
2016-11-29	58.06	58.53	57.84	58.19	368195
2016-11-30	57.65	57.76	56.66	56.90	747069
2016-12-01	56.54	56.64	54.79	55.01	545262
2016-12-02	55.34	56.41	55.22	56.41	331172
2016-12-05	56.39	56.74	55.67	56.67	355024
2016-12-06	56.68	57.54	56.68	57.21	352028
2016-12-07	57.36	58.31	57.29	58.27	412563
2016-12-08	58.07	58.73	57.86	58.41	374130
2016-12-09	58.42	58.73	57.93	58.30	308543
2016-12-12	58.21	58.61	58.05	58.51	316050
2016-12-13	58.59	59.16	58.41	59.03	390102
2016-12-14	59.04	59.12	56.88	57.07	412439
2016-12-15	57.00	58.00	56.81	57.28	372138
2016-12-16	57.87	58.82	57.78	58.40	578201
2016-12-19	58.74	59.06	58.66	58.97	298244
2016-12-20	59.03	59.33	58.76	59.27	337067
2016-12-21	59.23	59.69	57.91	57.99	437381
2016-12-22	57.83	58.01	57.28	57.74	388602
2016-12-23	57.66	57.93	57.38	57.83	324550
2016-12-27	57.92	58.25	57.68	57.04	336915
2016-12-28	57.04	57.44	56.37	56.71	353541
2016-12-29	56.63	57.77	56.63	57.16	359184
2016-12-30	57.11	57.96	56.82	57.85	363892
2017-01-03	58.21	58.79	57.71	58.79	422867
2017-01-04	58.79	59.69	58.74	59.55	469108
2017-01-05	59.25	60.43	59.01	60.37	391048
2017-01-06	60.16	60.21	59.73	59.96	229796
2017-01-09	60.05	60.21	59.04	59.19	311118
2017-01-10	59.23	59.52	58.79	59.39	370205
2017-01-11	59.36	59.62	59.09	59.19	330297
2017-01-12	59.24	59.63	58.64	59.59	229865
2017-01-13	59.62	59.90	59.00	59.60	404557
2017-01-17	59.89	60.36	59.57	60.34	388894
2017-01-18	60.14	60.69	59.92	60.33	281466
2017-01-19	60.05	60.26	59.33	59.59	271986
2017-01-20	59.72	60.17	59.62	60.03	208200
2017-01-23	60.04	60.74	59.89	60.71	228578
2017-01-24	60.67	61.28	60.65	61.02	393287
2017-01-25	60.97	61.45	60.73	61.37	431583
2017-01-26	61.39	61.61	60.72	60.88	248723
2017-01-27	61.16	61.16	59.81	60.06	215767
2017-01-30	60.08	60.18	59.42	59.77	284831
2017-01-31	59.90	61.05	59.88	60.64	431272
2017-02-01	60.58	60.96	59.85	59.99	440050
2017-02-02	60.04	60.83	59.92	60.74	317857
2017-02-03	61.10	61.52	60.90	61.12	268348
2017-02-06	61.07	61.13	60.60	60.99	229412
2017-02-07	60.99	61.41	60.99	61.27	320209
2017-02-08	61.34	61.83	61.05	61.77	273936
2017-02-09	61.77	62.02	61.47	61.69	171921
2017-02-10	61.48	62.52	61.48	62.38	214107
2017-02-13	62.56	62.66	61.91	62.49	263480
2017-02-14	62.17	62.18	61.15	61.59	300837
2017-02-15	61.20	61.59	60.70	61.46	279989
2017-02-16	61.43	62.61	61.43	62.03	256745
2017-02-17	62.16	62.17	61.52	61.97	226137
2017-02-21	61.87	62.95	61.48	62.83	469961
2017-02-22	62.81	62.94	61.76	62.19	325880
2017-02-23	62.55	62.70	62.10	62.54	304280
2017-02-24	62.17	62.97	61.74	62.97	330070
2017-02-27	63.07	63.38	62.92	63.12	355253
2017-02-28	62.90	63.10	61.66	61.76	732246
2017-03-01	61.74	61.74	60.82	61.03	444575
2017-03-02	60.70	61.36	60.70	61.05	281297
2017-03-03	61.73	61.73	60.58	61.09	251692
2017-03-06	60.99	61.19	60.59	60.96	301472
2017-03-07	60.90	61.10	60.69	60.96	190458
2017-03-08	60.75	60.88	59.42	59.46	419047
2017-03-09	59.44	59.90	58.75	58.87	347980
2017-03-10	58.97	59.31	58.16	58.39	498101
2017-03-13	58.50	59.15	58.42	58.70	277603
2017-03-14	58.57	59.00	58.41	58.86	225963
2017-03-15	59.00	60.40	58.84	60.11	478347
2017-03-16	60.12	60.36	59.80	59.84	201460
2017-03-17	60.20	60.98	60.20	60.91	402170
2017-03-20	60.91	61.15	60.61	60.70	228200
2017-03-21	60.82	61.02	60.50	60.51	281569
2017-03-22	60.70	60.87	59.59	59.80	449848
2017-03-23	60.10	60.96	59.80	60.45	283286
2017-03-24	60.53	60.87	59.96	60.33	206078
2017-03-27	60.34	60.70	59.72	60.19	426547
2017-03-28	60.21	60.69	59.81	59.63	467295
2017-03-29	59.72	60.46	59.51	60.40	466401
2017-03-30	60.22	60.46	59.86	60.38	296471
2017-03-31	60.33	61.00	60.28	60.91	344069
2017-04-03	61.21	61.22	60.33	60.61	268447
2017-04-04	60.57	61.14	60.52	60.82	390785
2017-04-05	60.85	61.21	60.70	60.72	277233
2017-04-06	60.70	61.14	60.54	61.10	232944
2017-04-07	61.19	61.68	61.17	61.56	261073
2017-04-10	61.61	61.66	60.99	61.23	288403
2017-04-11	61.43	62.12	61.23	61.88	342732
2017-04-12	61.82	62.17	61.68	61.82	238910
2017-04-13	61.76	62.14	61.59	61.94	210925
2017-04-17	62.29	62.86	62.07	62.78	390554
2017-04-18	62.88	62.99	62.51	62.93	283646
2017-04-19	62.79	63.02	62.70	62.92	289114
2017-04-20	62.88	63.14	62.66	63.03	258804
2017-04-21	63.14	63.16	62.70	63.10	264596
2017-04-24	63.43	63.43	61.34	61.66	407724
2017-04-25	61.73	62.37	61.54	62.34	373584
2017-04-26	62.22	62.36	61.60	62.01	291841
2017-04-27	62.15	62.53	61.88	62.15	195321
2017-04-28	62.11	62.11	61.02	61.28	369054
2017-05-01	61.40	62.18	61.11	62.00	283091
2017-05-02	62.04	62.40	61.78	62.02	286208
2017-05-03	62.17	62.17	60.87	60.91	257484
2017-05-04	60.83	60.83	58.95	59.88	868091
2017-05-05	60.01	61.09	60.01	61.09	339413
2017-05-08	61.31	61.50	60.18	60.80	520281
2017-05-09	60.88	61.20	59.75	60.04	470780
2017-05-10	60.04	60.88	59.92	60.47	234572
2017-05-11	60.21	60.63	59.84	60.51	342407
2017-05-12	60.71	60.96	60.55	60.77	245497
2017-05-15	60.87	61.61	60.78	60.93	277799
2017-05-16	61.12	61.30	60.70	60.88	480694
2017-05-17	60.77	61.93	60.70	61.53	324278
2017-05-18	61.38	62.49	61.02	62.39	454980
2017-05-19	61.69	62.76	61.56	62.46	341657
2017-05-22	62.59	62.99	62.41	62.51	273088
2017-05-23	62.63	62.93	62.51	62.66	256002
2017-05-24	62.66	63.32	62.66	63.23	330555
2017-05-25	63.35	64.04	63.14	63.59	453151
2017-05-26	63.63	63.64	63.32	63.63	365496
2017-05-30	63.63	64.20	63.39	63.71	277772
2017-05-31	63.68	63.98	63.35	63.86	854650
2017-06-01	63.75	64.22	63.52	63.92	440152
2017-06-02	64.30	65.46	64.06	65.45	514419
2017-06-05	65.25	65.45	64.76	65.28	309654
2017-06-06	65.37	65.44	64.77	65.05	250681
2017-06-07	65.12	66.11	65.06	65.89	398779
2017-06-08	65.89	65.89	65.04	65.52	313367
2017-06-09	65.50	65.84	65.16	65.53	314531
2017-06-12	64.90	65.80	64.73	65.75	502435
2017-06-13	65.49	66.11	65.39	66.11	297845
2017-06-14	66.43	66.76	65.59	65.93	370591
2017-06-15	65.69	66.40	65.17	66.36	326132
2017-06-16	66.57	67.50	66.17	66.59	1052631
2017-06-19	66.62	66.68	66.01	66.38	372664
2017-06-20	66.38	66.62	65.99	66.28	324080
2017-06-21	66.33	66.61	65.75	66.04	258239
2017-06-22	65.92	65.92	65.40	65.55	468928
2017-06-23	65.54	66.30	65.54	66.14	505930
2017-06-26	66.19	67.06	66.19	66.94	554471
2017-06-27	66.67	66.91	65.75	64.95	385185
2017-06-28	65.10	65.78	64.84	65.50	500403
2017-06-29	65.17	65.35	63.82	64.36	363504
2017-06-30	64.68	65.06	64.23	64.62	331992
2017-07-03	64.88	66.07	64.74	65.93	330067
2017-07-05	65.78	66.03	64.78	65.04	331350
2017-07-06	64.65	65.01	64.13	64.41	305671
2017-07-07	64.49	64.85	64.22	64.81	228500
2017-07-10	64.81	65.16	64.30	64.31	228856
2017-07-11	64.59	64.59	64.09	64.45	253264
2017-07-12	64.89	65.63	64.89	65.46	220400
2017-07-13	65.45	65.59	65.25	65.52	262660
2017-07-14	65.87	66.56	65.73	66.19	368747
2017-07-17	66.16	66.89	65.86	66.63	326808
2017-07-18	66.49	66.75	66.01	66.06	209481
2017-07-19	66.10	66.80	65.98	66.80	227300
2017-07-20	66.80	66.97	66.55	66.56	162799
2017-07-21	66.75	66.82	66.19	66.57	132065
2017-07-24	66.58	66.88	66.21	66.51	223392
2017-07-25	66.40	66.46	65.95	66.30	309115
2017-07-26	66.32	66.68	66.18	66.48	151397
2017-07-27	66.21	67.13	65.92	67.10	236033
2017-07-28	67.07	67.19	66.54	66.73	189186
2017-07-31	66.92	67.07	66.45	67.07	265517
2017-08-01	67.15	67.42	66.91	67.39	231739
2017-08-02	67.14	67.14	66.19	66.51	163624
2017-08-03	66.48	66.69	66.10	66.23	203444
2017-08-04	66.73	67.55	66.23	66.95	222549
2017-08-07	66.93	67.05	65.91	66.16	289100
2017-08-08	66.08	66.28	65.28	65.69	283171
2017-08-09	65.68	65.78	64.67	65.06	327303
2017-08-10	65.00	65.00	64.40	64.58	243553
2017-08-11	64.13	64.52	63.92	64.49	259289
2017-08-14	65.51	65.81	65.02	65.31	415628
2017-08-15	65.21	65.60	64.66	65.60	170265
2017-08-16	65.67	66.39	65.53	65.97	285613
2017-08-17	65.87	66.30	65.79	65.83	196212
2017-08-18	65.75	65.88	65.34	65.69	190488
2017-08-21	65.71	66.39	65.66	66.18	222443
2017-08-22	66.04	66.36	65.41	65.77	165888
2017-08-23	65.67	66.32	65.64	65.92	159738
2017-08-24	66.06	66.52	65.81	65.91	256868
2017-08-25	66.16	66.52	66.09	66.11	245947
2017-08-28	66.30	66.75	66.12	66.39	308918
2017-08-29	66.39	66.75	66.01	66.31	238383
2017-08-30	66.31	66.57	66.00	66.57	175100
2017-08-31	66.79	67.79	66.59	67.40	354790
2017-09-01	67.53	68.14	67.38	67.88	264029
2017-09-05	67.92	68.17	67.45	67.79	298934
2017-09-06	67.87	68.66	67.65	67.71	259659
2017-09-07	67.84	68.22	67.74	68.22	184084
2017-09-08	68.12	68.58	68.00	68.18	179843
2017-09-11	68.43	68.90	68.28	68.46	229362
2017-09-12	68.42	68.54	67.66	67.95	195227
2017-09-13	67.91	67.91	67.36	67.66	329573
2017-09-14	67.66	68.12	67.31	68.00	329810
2017-09-15	67.86	68.22	67.29	68.20	549786
2017-09-18	68.23	68.35	67.98	68.24	377445
2017-09-19	68.28	68.52	67.32	67.58	485829
2017-09-20	67.62	67.99	67.20	67.58	193205
2017-09-21	67.65	67.83	67.14	67.14	285683
2017-09-22	67.24	67.64	67.09	67.19	239295
2017-09-25	67.26	67.59	66.97	67.12	287954
2017-09-26	67.20	67.51	67.11	67.27	154367
2017-09-27	67.16	67.26	66.25	66.58	373167
2017-09-28	66.72	67.23	66.43	66.13	333597
2017-09-29	66.12	66.15	65.44	65.97	520879
2017-10-02	66.28	66.51	66.02	66.35	294577
2017-10-03	66.35	66.69	66.07	66.58	278054
2017-10-04	66.58	67.03	66.19	66.99	351296
2017-10-05	67.12	67.33	66.69	66.77	229738
2017-10-06	66.42	66.52	65.91	66.48	214573
2017-10-09	66.48	66.95	66.45	66.87	3381199
2017-10-10	67.01	67.46	66.84	67.16	240143
2017-10-11	67.11	67.37	67.07	67.24	205376
2017-10-12	67.29	67.83	67.16	67.78	234930
2017-10-13	67.93	68.36	67.64	68.14	312951
2017-10-16	68.26	68.38	67.79	68.12	249063
2017-10-17	68.14	68.19	67.60	67.82	185962
2017-10-18	67.91	68.37	67.80	68.22	300725
2017-10-19	68.08	68.22	67.65	67.98	274647
2017-10-20	67.99	68.27	67.63	68.27	276135
2017-10-23	68.21	68.36	67.77	67.94	219483
2017-10-24	67.66	67.95	67.21	67.53	203099
2017-10-25	67.28	67.52	66.20	67.10	333654
2017-10-26	67.34	67.44	66.30	66.41	266773
2017-10-27	66.88	67.22	66.17	66.98	232880
2017-10-30	67.02	67.21	66.67	66.94	214301
2017-10-31	66.98	67.06	66.27	66.72	398404
2017-11-01	66.47	67.07	66.44	66.80	287309
2017-11-02	66.91	67.53	66.87	67.11	336648
2017-11-03	66.97	68.95	66.69	68.86	469853
2017-11-06	68.48	69.02	68.20	68.42	317074
2017-11-07	68.47	69.80	68.43	69.72	345942
2017-11-08	69.49	70.22	69.32	69.82	324703
2017-11-09	69.60	70.48	69.59	69.75	309543
2017-11-10	69.60	69.89	69.49	69.50	264755
2017-11-13	69.54	70.29	69.54	70.18	338098
2017-11-14	70.09	70.47	69.80	69.83	248204
2017-11-15	69.91	70.21	69.52	69.76	267822
2017-11-16	69.65	70.23	69.53	70.00	263160
2017-11-17	69.81	70.09	69.64	69.95	238484
2017-11-20	70.18	70.18	69.67	69.99	210485
2017-11-21	69.96	70.89	69.96	70.80	326663
2017-11-22	70.78	70.86	69.94	69.98	208147
2017-11-24	70.09	70.22	69.93	70.02	73558
2017-11-27	70.18	70.20	69.58	69.64	170042
2017-11-28	69.83	70.35	69.59	70.06	257979
2017-11-29	69.95	70.11	69.18	69.61	222084
2017-11-30	69.61	69.91	69.19	69.68	502000
2017-12-01	69.46	69.86	68.81	69.66	268331
2017-12-04	69.62	70.13	69.34	69.52	368924
2017-12-05	69.51	69.63	68.61	68.25	193635
2017-12-06	68.66	68.83	68.01	68.60	171238
2017-12-07	68.52	69.18	68.38	69.04	171817
2017-12-08	69.31	69.54	68.68	69.42	162509
2017-12-11	68.82	68.90	68.52	68.67	312090
2017-12-12	68.58	68.89	68.29	68.37	362013
2017-12-13	68.56	69.11	68.56	68.89	314613
2017-12-14	68.71	68.82	68.09	68.32	443042
2017-12-15	68.58	69.19	68.54	69.18	584564
2017-12-18	69.54	69.80	69.25	69.45	272339
2017-12-19	69.21	69.44	67.86	67.92	315692
2017-12-20	68.02	68.26	67.43	67.53	401231
2017-12-21	67.89	67.89	66.99	67.22	204254
2017-12-22	67.22	67.74	67.15	67.47	294143
2017-12-26	67.55	68.14	67.31	67.77	199156
2017-12-27	68.02	68.22	67.55	67.14	304873
2017-12-28	67.13	67.81	66.81	67.80	270607
2017-12-29	67.97	68.05	67.40	67.45	211724
2018-01-02	67.37	67.48	66.66	66.94	306617
2018-01-03	66.89	67.32	66.63	67.03	266766
2018-01-04	67.04	67.06	66.03	66.10	292067
2018-01-05	66.10	66.57	66.04	66.27	294341
2018-01-08	66.27	66.40	65.93	66.31	259507
2018-01-09	66.34	66.34	65.77	65.80	246816
2018-01-10	65.58	65.58	63.54	64.11	525581
2018-01-11	64.36	64.58	63.66	64.06	381079
2018-01-12	63.88	64.17	63.29	63.59	326499
2018-01-16	64.38	65.01	63.78	63.85	458043
2018-01-17	64.29	64.79	63.99	64.58	361969
2018-01-18	64.27	64.30	62.90	63.03	384194
2018-01-19	63.02	63.56	62.90	63.39	380142
2018-01-22	63.39	64.04	63.39	63.99	351087
2018-01-23	64.33	64.88	63.89	64.88	378056
2018-01-24	64.81	64.98	63.79	64.27	351012
2018-01-25	64.57	64.68	63.93	64.43	336175
2018-01-26	64.61	64.61	63.78	64.18	275764
2018-01-29	63.86	64.11	62.76	63.02	356017
2018-01-30	62.70	62.91	62.12	62.47	300899
2018-01-31	62.83	63.46	62.53	63.45	506430
2018-02-01	63.50	64.11	62.24	62.38	404765
2018-02-02	61.84	62.13	60.94	61.74	469810
2018-02-05	61.54	62.26	59.79	59.84	469037
2018-02-06	59.14	60.65	58.25	60.04	795973
2018-02-07	60.31	61.01	59.57	59.58	454363
2018-02-08	59.63	59.93	58.00	58.00	619810
2018-02-09	58.23	60.29	58.17	59.86	514359
2018-02-12	60.20	60.21	57.99	59.82	494235
2018-02-13	59.83	60.10	59.13	59.87	352637
2018-02-14	59.35	59.61	58.74	59.09	385065
2018-02-15	59.52	60.01	59.31	59.91	364346
2018-02-16	60.02	60.80	59.99	60.49	275346
2018-02-20	60.32	60.70	58.98	58.99	400459
2018-02-21	58.99	59.34	58.26	58.28	535736
2018-02-22	58.38	59.41	58.38	58.75	339182
2018-02-23	58.78	59.86	58.78	59.40	617743
2018-02-26	59.85	59.85	59.29	59.75	366931
2018-02-27	60.27	60.27	58.68	58.82	445029
2018-02-28	59.18	59.59	58.64	58.66	569072
2018-03-01	58.81	59.32	58.15	58.71	411609
2018-03-02	58.61	58.95	58.20	58.87	328905
2018-03-05	58.75	60.12	58.75	59.49	377705
2018-03-06	59.40	59.85	58.90	59.68	375863
2018-03-07	59.51	60.11	59.29	60.04	299675
2018-03-08	60.06	60.20	59.67	59.88	224107
2018-03-09	59.98	60.28	59.58	60.28	334739
2018-03-12	60.21	61.06	59.93	60.68	381646
2018-03-13	60.92	61.14	60.38	60.60	272484
2018-03-14	60.67	60.89	60.40	60.60	307022
2018-03-15	60.65	60.95	60.25	60.63	287861
2018-03-16	60.70	61.30	60.34	61.13	424863
2018-03-19	60.91	60.91	60.20	60.66	343060
2018-03-20	60.70	60.99	60.32	60.63	268654
2018-03-21	60.58	60.75	59.85	60.30	290568
2018-03-22	60.15	61.01	59.87	59.89	367381
2018-03-23	60.02	60.18	59.23	59.32	411061
2018-03-26	59.72	60.10	59.35	60.05	384695
2018-03-27	60.21	61.30	59.52	59.58	499575
2018-03-28	59.88	61.12	59.82	60.85	513441
2018-03-29	60.96	61.25	60.45	60.69	448466
2018-04-02	60.55	61.18	59.56	59.91	333688
2018-04-03	60.04	61.19	59.81	60.95	488824
2018-04-04	60.50	61.48	60.50	61.24	336983
2018-04-05	61.26	61.43	60.60	61.11	326437
2018-04-06	61.11	61.65	60.66	61.01	261491
2018-04-09	61.13	61.31	60.71	60.74	233173
2018-04-10	60.93	61.16	60.54	60.71	440133
2018-04-11	60.67	61.08	60.51	60.86	380037
2018-04-12	60.92	60.92	59.81	59.85	428919
2018-04-13	59.99	60.29	59.59	60.26	321666
2018-04-16	60.50	61.26	60.31	60.91	346300
2018-04-17	60.98	61.85	60.65	61.35	310978
2018-04-18	61.59	61.73	61.06	61.14	270815
2018-04-19	60.99	61.05	59.94	60.45	302035
2018-04-20	60.55	60.90	59.69	60.00	382945
2018-04-23	60.03	60.38	59.69	60.08	319522
2018-04-24	60.25	61.00	59.86	60.93	473833
2018-04-25	60.82	61.14	60.37	61.04	243016
2018-04-26	61.26	61.97	60.99	61.72	290678
2018-04-27	61.69	62.68	61.51	62.50	324600
2018-04-30	62.53	62.89	62.08	62.51	465933
2018-05-01	62.42	62.94	61.71	62.67	565127
2018-05-02	62.46	62.66	61.45	62.39	434057
2018-05-03	62.17	62.72	62.02	62.21	345843
2018-05-04	61.87	62.94	61.70	62.84	261734
2018-05-07	63.23	64.32	63.08	64.14	735593
2018-05-08	63.97	64.46	63.78	64.16	615325
2018-05-09	64.15	64.79	63.98	64.60	446289
2018-05-10	64.81	64.90	64.39	64.78	288032
2018-05-11	64.85	65.20	64.32	64.43	293625
2018-05-14	64.43	64.54	63.54	64.02	253411
2018-05-15	63.71	63.81	63.16	63.39	399718
2018-05-16	63.56	63.78	63.35	63.37	282529
2018-05-17	63.44	63.51	62.60	62.69	336050
2018-05-18	63.10	63.11	62.57	63.09	280803
2018-05-21	63.24	63.86	62.70	63.52	255720
2018-05-22	63.55	63.87	63.35	63.67	332524
2018-05-23	63.69	64.67	63.63	64.38	256997
2018-05-24	64.37	64.61	63.65	64.14	367523
2018-05-25	64.21	64.61	64.15	64.40	202163
2018-05-29	64.20	65.23	64.05	65.21	441206
2018-05-30	65.22	66.10	64.78	65.70	325611
2018-05-31	65.59	65.98	65.27	65.80	393479
2018-06-01	65.82	66.15	65.48	65.84	303906
2018-06-04	66.01	66.27	65.63	66.23	288219
2018-06-05	66.40	66.44	65.68	65.81	385606
2018-06-06	65.82	66.02	65.40	65.77	374026
2018-06-07	65.77	65.96	65.31	65.68	349832
2018-06-08	65.67	65.99	65.41	65.55	270443
2018-06-11	65.49	65.58	65.07	65.39	304311
2018-06-12	65.37	66.03	65.19	65.73	324188
2018-06-13	65.84	66.06	64.24	64.50	259371
2018-06-14	64.78	65.65	64.63	65.56	322649
2018-06-15	65.69	66.04	65.52	65.62	373899
2018-06-18	64.80	65.22	63.51	64.38	1049307
2018-06-19	64.42	65.34	64.42	64.48	698114
2018-06-20	64.57	65.32	64.37	64.98	289722
2018-06-21	64.92	65.01	64.24	64.38	457383
2018-06-22	64.61	65.17	64.33	65.06	601574
2018-06-25	65.06	65.22	64.47	64.94	411409
2018-06-26	64.94	65.26	64.79	64.85	397593
2018-06-27	65.15	65.60	64.78	63.88	351363
2018-06-28	63.88	64.86	63.84	64.80	397136
2018-06-29	64.65	65.46	64.18	64.96	430192
2018-07-02	64.84	65.11	63.57	64.26	378514
2018-07-03	64.29	65.61	64.29	65.08	292178
2018-07-05	65.25	65.90	64.94	65.84	258278
2018-07-06	66.00	66.56	66.00	66.51	224599
2018-07-09	66.57	66.76	65.51	65.86	349934
2018-07-10	65.89	65.90	65.53	65.65	337369
2018-07-11	65.59	65.80	65.15	65.26	207753
2018-07-12	65.31	65.68	65.06	65.47	239482
2018-07-13	65.55	65.84	65.25	65.38	147773
2018-07-16	65.15	65.25	64.53	64.70	458830
2018-07-17	64.56	64.94	64.09	64.17	436940
2018-07-18	64.09	64.46	63.70	64.19	240545
2018-07-19	64.19	65.17	64.09	64.95	258492
2018-07-20	64.96	65.11	64.32	64.63	203928
2018-07-23	64.70	64.75	63.90	64.18	263341
2018-07-24	64.15	64.17	63.30	63.45	362981
2018-07-25	63.47	63.98	63.43	63.69	198093
2018-07-26	63.86	64.36	63.65	63.91	162451
2018-07-27	64.15	64.16	63.18	63.26	211235
2018-07-30	63.32	63.60	63.04	63.30	292472
2018-07-31	63.49	64.63	63.49	64.01	307083
2018-08-01	63.76	64.42	63.24	64.32	262191
2018-08-02	64.18	64.65	63.77	64.21	278514
2018-08-03	64.66	64.91	63.58	64.08	338575
2018-08-06	64.14	64.52	64.06	64.31	310026
2018-08-07	64.21	64.31	63.90	64.24	300068
2018-08-08	64.23	64.52	64.00	64.17	312973
2018-08-09	64.34	64.61	64.20	64.29	238600
2018-08-10	64.22	64.40	63.54	63.54	276571
2018-08-13	63.76	63.82	63.33	63.38	287142
2018-08-14	63.38	63.66	63.34	63.41	223936
2018-08-15	63.38	64.06	63.38	64.00	220201
2018-08-16	64.00	64.28	63.77	64.16	274281
2018-08-17	64.18	64.91	64.15	64.89	314042
2018-08-20	64.89	65.47	64.89	65.12	228393
2018-08-21	65.12	65.25	64.72	64.93	255224
2018-08-22	64.85	64.89	63.77	64.13	358055
2018-08-23	64.11	64.47	63.93	64.01	188813
2018-08-24	63.96	64.60	63.88	64.52	215615
2018-08-27	64.60	64.79	64.20	64.44	232908
2018-08-28	64.49	65.40	64.45	65.35	297017
2018-08-29	65.46	65.77	65.19	65.24	266009
2018-08-30	65.35	65.67	64.93	64.93	186980
2018-08-31	64.94	65.44	64.83	65.18	288489
2018-09-04	65.26	65.70	64.40	64.51	431394
2018-09-05	64.39	65.15	64.12	64.99	246506
2018-09-06	65.15	65.15	64.82	64.87	217440
2018-09-07	64.72	64.76	63.69	63.81	294576
2018-09-10	63.96	64.46	63.72	64.16	228364
2018-09-11	64.19	64.37	63.89	63.98	211469
2018-09-12	63.98	64.37	63.74	63.96	221675
2018-09-13	64.22	64.59	63.90	64.22	233819
2018-09-14	64.11	64.27	63.26	64.02	370640
2018-09-17	64.00	64.35	63.70	64.18	444091
2018-09-18	64.29	64.32	63.82	64.10	276178
2018-09-19	64.08	64.08	63.33	63.50	380054
2018-09-20	63.56	64.69	63.34	64.61	360834
2018-09-21	64.48	64.85	64.17	64.39	607392
2018-09-24	64.29	64.31	62.91	63.42	644912
2018-09-25	63.54	63.97	63.22	63.41	400485
2018-09-26	63.49	63.54	62.46	62.53	504315
2018-09-27	62.66	63.17	62.56	61.86	406843
2018-09-28	62.37	62.98	62.04	62.96	566900
2018-10-01	62.93	63.00	62.13	62.33	699357
2018-10-02	62.34	62.84	61.93	62.16	395086
2018-10-03	62.22	62.80	61.48	61.70	499366
2018-10-04	61.45	61.74	60.82	61.56	587682
2018-10-05	61.64	62.43	61.58	61.62	448534
2018-10-08	61.66	62.86	61.66	62.68	399735
2018-10-09	62.68	63.07	62.46	62.94	232043
2018-10-10	62.76	63.62	62.44	62.44	820767
2018-10-11	62.50	62.88	61.45	61.61	834020
2018-10-12	62.02	62.34	61.39	61.82	772387
2018-10-15	62.29	62.95	61.93	62.32	494496
2018-10-16	62.38	63.55	62.01	63.32	390978
2018-10-17	63.24	63.57	62.82	63.33	349655
2018-10-18	63.30	63.94	63.14	63.40	455647
2018-10-19	63.43	64.05	63.43	63.75	333894
2018-10-22	63.88	64.36	63.26	63.33	428541
2018-10-23	63.14	64.67	63.14	64.40	556972
2018-10-24	64.55	65.78	64.54	65.32	1059776
2018-10-25	65.40	66.08	64.96	65.84	501689
2018-10-26	65.67	65.87	64.03	64.60	362148
2018-10-29	64.81	65.66	64.67	65.03	399380
2018-10-30	64.72	66.23	64.72	65.27	500681
2018-10-31	65.00	65.46	64.58	64.62	924549
2018-11-01	62.23	64.12	61.87	63.54	5685110
2018-11-02	63.65	65.19	63.65	64.22	14329650
2018-11-05	63.55	64.61	62.93	63.37	2816011
2018-11-06	63.37	64.22	62.43	63.62	2511957
2018-11-07	63.63	64.40	63.18	63.74	2050626
2018-11-08	63.33	63.98	62.54	63.68	1475270
2018-11-09	63.15	63.75	62.62	63.21	1171677
2018-11-12	63.21	65.10	63.15	64.83	2665131
2018-11-13	64.22	65.04	64.01	64.54	1876137
2018-11-14	64.52	65.39	64.52	65.16	1703023
2018-11-15	64.89	65.43	63.79	65.26	2340021
2018-11-16	64.78	67.18	64.78	67.16	5365523
2018-11-19	67.44	67.95	66.80	67.16	1964058
2018-11-20	66.98	67.52	66.53	66.97	1791039
2018-11-21	67.06	67.35	66.67	66.78	1449780
2018-11-23	66.73	67.49	66.39	67.00	884737
2018-11-26	67.21	67.32	65.78	66.01	1483269
2018-11-27	66.00	66.27	65.54	66.02	1632242
2018-11-28	65.89	66.75	65.88	66.51	1396540
2018-11-29	66.57	66.74	66.31	66.37	2399346
2018-11-30	66.36	66.55	65.56	66.33	4619412
2018-12-03	66.47	67.37	66.15	67.29	2146329
2018-12-04	67.26	67.58	66.73	66.90	1486208
2018-12-06	65.97	68.53	65.59	68.53	3545448
2018-12-07	68.43	68.93	67.76	68.17	2194112
2018-12-10	68.28	68.77	67.64	68.61	2393587
2018-12-11	68.81	69.79	68.72	69.03	1857795
2018-12-12	69.37	69.75	67.82	67.82	1647750
2018-12-13	67.83	69.25	67.79	69.05	1787135
2018-12-14	68.81	69.20	68.55	69.10	1486858
2018-12-17	69.05	69.30	66.70	67.06	2364051
2018-12-18	67.39	68.25	66.89	67.74	3323327
2018-12-19	67.68	68.07	67.08	67.34	2707078
2018-12-20	67.50	67.76	66.13	66.57	2359052
2018-12-21	66.92	67.64	66.63	66.96	7737771
2018-12-24	66.83	67.07	63.29	63.49	1023510
2018-12-26	63.72	64.86	62.58	64.83	1296190
2018-12-27	64.44	65.08	63.21	63.99	1354923
2018-12-28	64.53	64.82	63.41	63.82	1137894
2018-12-31	63.85	63.97	63.04	63.97	1095635
2019-01-02	63.35	63.42	62.42	62.79	1153660
2019-01-03	62.60	64.14	62.60	63.56	1010053
2019-01-04	63.74	64.73	63.50	64.57	1038045
2019-01-07	64.63	65.79	64.51	65.20	1057054
2019-01-08	65.44	66.96	65.34	66.69	1332361
2019-01-09	66.67	67.02	66.08	66.85	847371
2019-01-10	66.73	67.90	66.43	67.66	1185314
2019-01-11	67.80	67.80	67.07	67.37	724858
2019-01-14	67.20	67.34	66.73	66.86	799826
2019-01-15	67.03	68.05	66.89	67.84	960134
2019-01-16	67.71	68.27	67.51	68.20	940162
2019-01-17	68.05	68.51	67.81	68.22	773973
2019-01-18	68.18	68.43	67.90	68.38	591349
2019-01-22	68.37	68.49	67.87	68.44	754046
2019-01-23	68.42	68.77	68.18	68.64	1145842
2019-01-24	68.68	69.50	68.33	69.20	1068532
2019-01-25	69.41	70.27	69.30	70.27	1106321
2019-01-28	69.95	71.08	69.67	70.98	1043629
2019-01-29	70.93	71.94	70.47	71.94	1046610
2019-01-30	71.93	72.69	71.76	72.58	1095065
2019-01-31	72.57	73.33	71.99	73.32	1273158
2019-02-01	73.29	73.29	71.83	72.89	1392097
2019-02-04	72.56	73.13	72.09	73.13	893785
2019-02-05	73.15	73.41	72.70	73.39	918178
2019-02-06	73.28	73.37	72.69	72.76	1338699
2019-02-07	72.53	73.75	72.41	73.57	883517
2019-02-08	73.35	74.07	73.28	73.90	708693
2019-02-11	73.75	74.14	73.61	74.04	872039
2019-02-12	74.04	74.16	73.44	73.76	1020392
2019-02-13	73.58	73.98	73.08	73.43	834574
2019-02-14	73.41	73.76	73.00	73.56	613946
2019-02-15	73.59	73.80	73.31	73.62	695933
2019-02-19	73.51	73.90	73.38	73.61	839207
2019-02-20	73.42	73.50	72.18	72.62	934709
2019-02-21	72.62	73.15	71.99	72.84	1115855
2019-02-22	72.44	73.66	72.44	73.18	955902
2019-02-25	73.11	73.18	72.31	72.61	802105
2019-02-26	72.93	72.93	72.29	72.48	713990
2019-02-27	72.10	72.30	71.41	71.97	699354
2019-02-28	71.90	72.69	71.47	72.32	1296784
2019-03-01	72.35	72.48	71.05	72.01	906518
2019-03-04	72.20	72.35	70.99	72.04	1159851
2019-03-05	72.00	73.04	71.84	72.64	964780
2019-03-06	72.57	73.35	72.52	72.91	791387
2019-03-07	73.00	73.62	72.77	72.91	1033014
2019-03-08	72.89	73.86	72.89	73.65	1173006
2019-03-11	73.82	74.30	73.54	74.18	1006975
2019-03-12	74.35	75.44	74.35	75.17	1487449
2019-03-13	75.20	75.80	75.09	75.12	1763932
2019-03-14	75.38	75.78	75.38	75.38	2170794
2019-03-15	75.74	75.80	75.29	75.52	5012159
2019-03-18	75.65	76.09	74.65	75.06	1655998
2019-03-19	75.14	75.38	74.77	74.97	1450164
2019-03-20	74.97	75.62	74.62	75.24	737920
2019-03-21	75.12	76.46	74.89	76.27	1241617
2019-03-22	76.26	76.62	75.83	76.14	1129075
2019-03-25	75.99	76.44	75.73	76.29	705803
2019-03-26	76.36	77.27	76.32	77.22	695901
2019-03-27	77.22	77.42	76.48	76.00	898201
2019-03-28	76.20	76.69	75.96	76.67	822865
2019-03-29	76.55	76.83	76.19	76.68	1166515
2019-04-01	76.37	76.61	75.55	76.28	982639
2019-04-02	76.22	77.03	75.97	76.92	1175861
2019-04-03	76.88	77.51	76.45	77.11	1077471
2019-04-04	77.09	77.10	76.12	76.53	647258
2019-04-05	76.43	76.75	76.27	76.65	496717
2019-04-08	76.56	76.61	75.93	76.26	514271
2019-04-09	76.23	76.46	75.79	75.90	622281
2019-04-10	76.22	76.83	76.05	76.71	638747
2019-04-11	76.82	77.32	76.61	77.20	593635
2019-04-12	77.10	77.70	76.69	77.70	550796
2019-04-15	77.79	78.07	77.15	77.57	559477
2019-04-16	77.59	77.59	75.43	75.52	565528
2019-04-17	75.76	75.78	74.24	74.36	688108
2019-04-18	74.50	75.31	74.32	75.10	509450
2019-04-22	74.89	75.09	74.26	74.73	621343
2019-04-23	75.01	75.77	74.65	75.59	592969
2019-04-24	75.82	76.85	75.82	76.49	520779
2019-04-25	76.17	76.70	75.80	76.50	453582
2019-04-26	76.61	77.29	76.50	77.24	1117335
2019-04-29	77.07	77.23	76.31	76.36	581363
2019-04-30	76.36	78.06	76.09	77.65	776581
2019-05-01	77.66	78.08	77.04	77.52	677199
2019-05-02	77.54	78.18	77.17	77.62	624311
2019-05-03	77.28	77.83	76.88	77.57	557189
2019-05-06	76.96	77.70	76.87	77.20	553247
2019-05-07	77.18	77.27	75.75	76.07	658620
2019-05-08	76.16	76.84	75.96	76.01	598141
2019-05-09	75.98	76.49	75.63	76.37	442477
2019-05-10	76.37	77.62	76.37	77.47	445988
2019-05-13	76.88	77.99	76.88	77.77	601474
2019-05-14	77.72	78.32	77.55	78.08	724863
2019-05-15	78.07	78.96	77.84	78.29	377936
2019-05-16	77.98	79.19	77.98	79.05	419576
2019-05-17	78.67	79.14	78.67	79.03	473641
2019-05-20	78.96	79.15	78.08	78.50	458106
2019-05-21	78.80	79.47	78.59	79.34	544230
2019-05-22	79.17	80.15	78.92	80.15	654459
2019-05-23	79.79	81.27	79.76	81.19	809919
2019-05-24	81.17	82.57	80.99	81.84	1096644
2019-05-28	82.23	82.70	81.15	81.17	1440989
2019-05-29	80.94	81.14	80.06	80.29	709503
2019-05-30	80.50	81.15	80.17	80.36	721228
2019-05-31	80.34	81.73	80.12	81.27	1090478
2019-06-03	81.51	81.82	80.99	81.76	801639
2019-06-04	81.59	81.73	80.16	80.81	836191
2019-06-05	81.01	82.78	80.63	82.75	681074
2019-06-06	82.78	82.91	82.15	82.54	564213
2019-06-07	83.21	83.88	82.23	83.24	689230
2019-06-10	83.45	83.45	82.68	82.99	459413
2019-06-11	83.00	83.30	82.28	83.11	432212
2019-06-12	83.20	83.70	82.97	83.13	489939
2019-06-13	83.21	83.84	83.21	83.49	472309
2019-06-14	83.55	84.19	83.38	83.70	457077
2019-06-17	83.86	84.38	83.60	84.03	677046
2019-06-18	83.97	84.59	82.81	83.38	793316
2019-06-19	83.16	84.39	82.81	83.81	1626896
2019-06-20	84.00	84.45	83.67	84.19	1629916
2019-06-21	83.93	84.00	83.05	83.78	2951856
2019-06-24	84.04	84.31	83.35	83.82	1407093
2019-06-25	83.98	84.34	82.26	82.26	1755826
2019-06-26	82.47	82.58	79.43	78.58	1305563
2019-06-27	78.84	79.80	78.84	79.71	739115
2019-06-28	79.79	80.24	79.35	79.47	1585628
2019-07-01	79.91	79.91	77.42	78.64	1318655
2019-07-02	78.92	79.93	78.79	79.45	817343
2019-07-03	79.59	80.97	79.59	80.90	371074
2019-07-05	80.41	81.47	79.49	81.24	607186
2019-07-08	81.06	81.91	80.72	81.68	682726
2019-07-09	81.61	82.83	81.56	82.77	894955
2019-07-10	82.81	83.26	82.57	82.79	827937
2019-07-11	83.17	83.26	81.77	82.23	773996
2019-07-12	82.16	82.86	82.02	82.56	645039
2019-07-15	82.70	83.26	82.51	83.18	730716
2019-07-16	83.01	83.46	82.79	82.79	840903
2019-07-17	83.01	83.33	82.52	83.04	812903
2019-07-18	82.95	83.30	82.23	83.14	608916
2019-07-19	83.08	83.43	81.98	82.08	468090
2019-07-22	82.29	82.74	81.87	82.59	557216
2019-07-23	82.73	83.22	82.39	83.13	717764
2019-07-24	83.13	83.16	82.61	83.10	611424
2019-07-25	82.97	83.21	82.32	83.18	533256
2019-07-26	83.19	83.70	82.99	83.40	634424
2019-07-29	83.80	85.14	83.75	84.19	888239
2019-07-30	84.06	85.24	84.02	84.57	614528
2019-07-31	84.57	85.38	84.08	84.72	1151796
2019-08-01	84.62	85.51	84.32	85.07	951370
2019-08-02	84.47	84.82	81.03	81.51	1623497
2019-08-05	81.12	82.14	80.71	81.70	757625
2019-08-06	81.72	83.03	81.67	82.28	624059
2019-08-07	82.27	84.45	81.73	84.19	1088199
2019-08-08	84.19	85.76	83.57	85.46	573635
2019-08-09	85.44	86.22	85.16	86.22	504970
2019-08-12	86.15	86.27	85.37	85.80	346114
2019-08-13	85.66	86.12	84.82	86.07	615220
2019-08-14	85.42	86.37	85.40	85.67	1005437
2019-08-15	85.98	86.64	85.66	86.08	498154
2019-08-16	86.33	87.04	86.07	86.76	500469
2019-08-19	86.79	87.18	86.25	86.82	531811
2019-08-20	86.94	87.33	86.47	86.50	487916
2019-08-21	86.62	86.75	85.55	86.45	796926
2019-08-22	86.61	86.90	86.14	86.80	503552
2019-08-23	86.67	87.93	85.81	85.89	689845
2019-08-26	86.23	86.74	85.41	85.96	627219
2019-08-27	86.35	87.39	86.35	86.51	1096975
2019-08-28	86.69	87.25	86.45	86.91	550684
2019-08-29	87.36	87.65	87.06	87.32	522946
2019-08-30	87.38	88.00	87.33	87.91	582727
2019-09-03	87.96	89.68	87.72	89.10	652638
2019-09-04	89.78	90.13	89.39	89.68	664887
2019-09-05	89.41	89.53	87.82	88.26	530828
2019-09-06	88.20	88.92	88.14	88.48	383359
2019-09-09	88.30	88.30	87.13	87.49	335778
2019-09-10	86.97	86.97	84.75	85.54	857862
2019-09-11	85.16	86.34	84.79	86.34	572081
2019-09-12	87.10	87.58	86.30	86.86	392580
2019-09-13	86.46	87.11	84.32	84.56	681997
2019-09-16	84.60	86.03	84.39	85.92	525788
2019-09-17	86.11	86.89	85.91	86.85	474843
2019-09-18	87.13	87.30	85.81	86.62	494969
2019-09-19	86.99	87.79	86.75	87.06	570582
2019-09-20	87.20	88.42	86.82	88.25	1583123
2019-09-23	88.26	88.70	87.92	87.99	532230
2019-09-24	88.11	88.57	87.47	87.99	533347
2019-09-25	88.04	88.78	87.75	88.66	468457
2019-09-26	88.86	89.87	88.69	88.68	465836
2019-09-27	88.95	88.95	87.42	88.15	393759
2019-09-30	88.05	89.03	87.61	87.62	625079
2019-10-01	87.63	88.30	86.85	88.19	511563
2019-10-02	88.23	88.85	87.63	88.79	541027
2019-10-03	88.71	90.33	88.65	89.16	515326
2019-10-04	89.37	89.88	89.22	89.67	389945
2019-10-07	89.20	89.92	89.13	89.18	393260
2019-10-08	89.09	89.35	88.41	88.82	392318
2019-10-09	89.11	89.63	88.86	88.88	326075
2019-10-10	88.88	89.67	88.64	89.25	403897
2019-10-11	89.33	89.43	88.53	88.79	412748
2019-10-14	88.98	88.98	88.28	88.58	260020
2019-10-15	88.62	89.07	88.00	88.11	719115
2019-10-16	88.20	88.54	87.42	88.27	781351
2019-10-17	88.36	89.70	88.36	89.56	487896
2019-10-18	89.64	91.56	89.36	91.49	803861
2019-10-21	91.40	91.60	90.53	91.14	411371
2019-10-22	91.50	91.65	90.60	91.10	288571
2019-10-23	91.24	91.28	90.15	90.60	600513
2019-10-24	90.88	91.14	90.40	90.54	644546
2019-10-25	90.84	90.85	89.64	89.81	805009
2019-10-28	89.66	90.07	89.31	89.38	1066011
2019-10-29	89.50	90.35	89.29	89.68	1345325
2019-10-30	89.67	90.72	89.50	90.24	1177876
2019-10-31	90.61	91.14	90.02	90.13	1032917
2019-11-01	90.85	90.85	85.39	87.11	1509198
2019-11-04	87.13	87.80	86.06	86.67	913506
2019-11-05	86.59	86.59	84.40	84.66	1118775
2019-11-06	85.04	85.60	83.97	84.37	822286
2019-11-07	84.29	84.62	82.93	83.35	799845
2019-11-08	83.23	83.62	82.51	82.69	628968
2019-11-11	82.87	83.49	82.51	82.52	548833
2019-11-12	82.76	83.62	81.93	82.15	776205
2019-11-13	82.19	84.01	82.09	82.98	785828
2019-11-14	83.32	83.36	82.21	82.27	792522
2019-11-15	82.81	83.59	82.32	83.56	862579
2019-11-18	83.77	84.76	83.77	84.09	699630
2019-11-19	84.03	84.76	83.32	83.94	930245
2019-11-20	83.87	84.50	83.74	84.38	771215
2019-11-21	84.21	84.33	82.06	82.10	880390
2019-11-22	82.14	82.23	80.80	81.30	610322
2019-11-25	81.40	82.46	81.40	81.55	710073
2019-11-26	81.71	82.99	81.59	82.95	2683733
2019-11-27	82.97	83.01	82.08	82.86	1137259
2019-11-29	83.16	83.32	81.67	81.67	497498
2019-12-02	81.49	81.68	79.65	79.83	1068515
2019-12-03	79.91	80.44	78.97	79.19	860790
2019-12-04	78.95	80.22	78.92	79.73	594279
2019-12-05	79.61	80.09	79.37	80.01	530479
2019-12-06	80.03	80.51	79.88	80.02	619684
2019-12-09	79.85	80.11	79.46	80.08	580387
2019-12-10	80.66	80.84	79.65	79.90	477170
2019-12-11	79.54	79.90	77.96	78.71	723526
2019-12-12	78.64	78.97	75.69	75.92	1063715
2019-12-13	75.59	76.17	74.53	75.64	893195
2019-12-16	76.12	76.27	75.27	75.98	841940
2019-12-17	76.19	76.26	74.79	75.06	990373
2019-12-18	75.03	76.18	74.89	75.97	759780
2019-12-19	76.35	76.61	75.73	76.24	923216
2019-12-20	76.43	77.06	76.21	76.86	1439388
2019-12-23	77.05	77.30	76.14	76.31	591958
2019-12-24	76.52	77.08	76.17	76.84	172272
2019-12-26	77.02	77.57	76.92	77.57	460656
2019-12-27	77.78	78.13	77.56	77.92	552059
2019-12-30	76.85	77.39	76.75	77.37	571402
2019-12-31	77.35	78.36	77.30	78.36	590084
2020-01-02	78.54	78.54	76.64	77.35	726059
2020-01-03	77.15	78.52	77.07	78.41	797667
2020-01-06	78.28	79.30	78.16	78.94	577922
2020-01-07	78.79	79.00	77.89	78.80	686609
2020-01-08	78.80	79.16	78.13	78.34	819945
2020-01-09	78.37	79.40	78.15	79.13	668180
2020-01-10	79.37	80.38	79.15	80.36	926669
2020-01-13	80.33	81.54	80.14	81.50	921149
2020-01-14	81.46	81.49	80.38	80.83	661378
2020-01-15	81.21	81.85	80.90	81.48	554048
2020-01-16	81.63	82.09	81.17	81.51	483274
2020-01-17	81.46	81.58	81.08	81.39	413180
2020-01-21	81.45	82.58	81.39	82.52	411308
2020-01-22	82.72	83.07	81.91	82.30	459221
2020-01-23	82.23	82.90	81.91	82.48	481505
2020-01-24	82.59	83.16	82.26	82.57	428410
2020-01-27	82.03	82.88	81.76	82.49	463546
2020-01-28	82.37	82.91	82.00	82.01	492663
2020-01-29	82.14	82.80	81.91	82.54	390635
2020-01-30	82.26	82.96	82.23	82.77	305395
2020-01-31	82.82	83.01	82.03	82.35	479383
2020-02-03	82.55	83.32	82.29	82.33	453143
2020-02-04	82.47	83.11	82.20	82.75	418824
2020-02-05	82.58	83.06	82.41	82.56	304902
2020-02-06	82.92	83.30	82.63	83.21	322660
2020-02-07	83.41	83.57	82.82	83.03	246689
2020-02-10	83.48	83.59	82.96	83.22	373112
2020-02-11	83.23	83.79	82.46	82.88	354803
2020-02-12	82.93	83.41	81.80	82.96	402545
2020-02-13	82.96	83.64	82.93	83.58	357022
2020-02-14	83.62	84.09	83.35	84.03	292780
2020-02-18	84.16	84.54	83.49	84.09	427490
2020-02-19	84.02	84.34	82.77	82.85	384360
2020-02-20	82.86	83.09	82.28	83.07	451756
2020-02-21	82.87	86.67	82.87	86.15	853283
2020-02-24	85.63	87.12	85.63	86.42	999057
2020-02-25	86.64	86.64	84.86	85.17	806587
2020-02-26	85.34	86.40	84.83	84.85	858818
2020-02-27	84.14	84.35	79.02	79.03	901048
2020-02-28	77.14	77.39	73.76	75.78	2034912
2020-03-02	76.18	79.71	76.05	79.56	984227
2020-03-03	79.85	81.80	78.72	79.15	960822
2020-03-04	80.76	82.89	80.25	82.74	606005
2020-03-05	81.76	82.43	80.95	81.75	530748
2020-03-06	80.47	81.17	78.30	80.87	598194
2020-03-09	76.59	78.04	75.15	75.23	1036394
2020-03-10	76.97	78.42	73.67	78.19	769685
2020-03-11	76.36	76.61	72.74	74.41	1093010
2020-03-12	69.02	70.49	58.74	66.19	1607444
2020-03-13	69.18	72.47	63.66	72.33	1163354
2020-03-16	63.15	65.12	59.46	59.46	1211821
2020-03-17	60.53	64.61	58.76	62.76	1212749
2020-03-18	58.74	61.32	48.32	52.33	1514169
2020-03-19	51.65	51.95	37.81	44.87	3348495
2020-03-20	46.05	53.79	46.05	48.32	1976256
2020-03-23	46.99	46.99	41.30	42.94	1836895
2020-03-24	47.24	51.55	46.40	51.53	1437486
2020-03-25	51.96	61.51	51.64	56.18	1643365
2020-03-26	57.12	61.14	55.48	59.41	1455986
2020-03-27	56.00	60.58	55.57	58.05	998949
2020-03-30	58.04	58.74	55.20	58.06	2063820
2020-03-31	57.36	58.98	55.83	56.86	3657700
2020-04-01	54.58	56.20	52.35	53.67	1610543
2020-04-02	52.66	54.32	51.26	53.41	2198936
2020-04-03	52.46	52.70	47.98	49.20	1871666
2020-04-06	52.61	55.87	52.13	54.96	1375332
2020-04-07	58.59	59.91	57.03	57.97	1509216
2020-04-08	58.92	61.68	57.57	61.04	1182407
2020-04-09	63.27	68.91	62.83	68.53	2299321
2020-04-13	67.25	67.55	63.18	63.27	1051833
2020-04-14	64.99	66.41	64.23	65.77	747162
2020-04-15	65.49	65.49	61.12	61.84	789877
2020-04-16	61.92	62.08	59.59	59.91	675988
2020-04-17	63.07	63.78	61.35	61.64	839602
2020-04-20	60.05	60.70	58.84	59.18	929410
2020-04-21	56.77	58.35	56.45	57.57	635758
2020-04-22	59.08	59.33	57.66	57.98	719226
2020-04-23	58.50	58.83	56.61	56.83	749303
2020-04-24	57.53	58.32	56.83	57.49	766846
2020-04-27	58.12	62.07	58.08	61.07	778935
2020-04-28	62.14	64.45	62.14	62.94	1001479
2020-04-29	65.11	67.48	64.51	66.49	676246
2020-04-30	65.07	65.26	63.65	64.40	855694
2020-05-01	62.25	63.15	60.75	61.18	955036
2020-05-04	59.78	60.74	58.78	59.72	955170
2020-05-05	60.34	61.73	59.49	59.49	701101
2020-05-06	59.76	60.58	57.78	57.85	816388
2020-05-07	58.93	60.87	58.93	59.65	660832
2020-05-08	61.10	61.96	60.25	61.27	599176
2020-05-11	60.26	61.63	59.50	60.46	850304
2020-05-12	60.79	60.79	57.26	57.26	742218
2020-05-13	56.78	57.15	54.01	54.29	977978
2020-05-14	53.31	54.36	51.12	54.27	915406
2020-05-15	53.95	53.95	52.47	53.48	930795
2020-05-18	55.79	58.17	55.61	57.73	961608
2020-05-19	57.61	59.86	57.00	59.28	1050479
2020-05-20	60.25	60.68	59.17	60.32	990011
2020-05-21	59.90	61.34	59.82	60.54	1037688
2020-05-22	60.83	60.94	58.99	59.61	609580
2020-05-26	61.94	63.43	61.31	62.62	819429
2020-05-27	64.52	64.90	60.92	62.24	820094
2020-05-28	63.13	63.13	59.85	60.97	1104182
2020-05-29	60.11	60.62	58.45	58.65	5360983
2020-06-01	58.93	62.07	58.93	61.34	963253
2020-06-02	62.33	63.62	61.74	62.83	1041532
2020-06-03	64.02	66.13	63.82	65.24	832992
2020-06-04	64.91	65.36	63.22	65.25	1039738
2020-06-05	68.53	71.10	66.52	67.36	1763093
2020-06-08	68.78	69.87	66.84	69.65	2026390
2020-06-09	67.55	69.61	66.39	69.48	1218587
2020-06-10	69.47	69.47	65.92	66.97	945157
2020-06-11	62.43	64.54	61.20	63.49	1217612
2020-06-12	67.32	67.91	65.10	67.66	1216574
2020-06-15	65.59	70.99	65.08	70.32	1688120
2020-06-16	72.82	74.52	72.01	72.80	1599281
2020-06-17	73.14	73.42	71.30	71.68	2520912
2020-06-18	69.51	70.51	69.22	69.62	3657638
2020-06-19	70.49	71.14	67.27	67.51	7710027
2020-06-22	67.56	67.60	65.50	67.28	1643617
2020-06-23	67.88	67.91	66.82	67.27	1040931
2020-06-24	66.42	66.42	62.71	65.65	1365558
2020-06-25	65.22	67.36	64.54	67.32	1231205
2020-06-26	66.81	67.21	64.88	63.95	1742045
2020-06-29	64.61	65.86	63.24	65.46	1199100
2020-06-30	65.73	66.84	65.39	66.23	1025074
2020-07-01	66.72	67.53	66.12	67.36	1183873
2020-07-02	68.53	69.00	66.01	66.56	1073520
2020-07-06	68.53	68.53	66.01	66.11	1246495
2020-07-07	65.19	65.27	64.44	64.54	636545
2020-07-08	64.78	65.40	64.26	65.12	537963
2020-07-09	64.88	65.10	62.97	64.69	858240
2020-07-10	64.61	65.76	64.22	64.92	485833
2020-07-13	65.22	66.09	64.31	65.02	796533
2020-07-14	65.04	65.83	64.61	65.45	1053078
2020-07-15	66.58	67.65	66.23	66.81	986741
2020-07-16	65.97	66.87	65.40	65.56	694564
2020-07-17	65.90	67.23	65.29	66.76	495849
2020-07-20	66.47	66.87	65.33	65.43	609766
2020-07-21	66.08	66.65	65.41	65.51	476406
2020-07-22	65.14	67.33	65.14	66.81	671708
2020-07-23	66.52	67.14	65.01	65.89	576767
2020-07-24	65.72	66.16	64.89	65.00	437311
2020-07-27	64.94	66.20	64.33	66.07	676693
2020-07-28	65.80	68.05	65.69	67.91	996953
2020-07-29	68.25	69.37	67.73	69.31	1746730
2020-07-30	68.53	69.61	67.96	69.05	755984
2020-07-31	69.27	70.21	68.46	69.87	890581
2020-08-03	69.86	69.86	67.91	68.68	660032
2020-08-04	68.49	70.31	68.49	69.67	691618
2020-08-05	70.29	70.39	68.97	69.25	504518
2020-08-06	69.02	69.57	68.71	69.30	469762
2020-08-07	69.21	70.49	69.11	70.49	735068
2020-08-10	71.15	72.20	70.69	71.54	497262
2020-08-11	72.39	72.62	71.13	71.30	882612
2020-08-12	71.65	72.31	71.22	71.90	407295
2020-08-13	71.45	71.91	69.93	70.11	417804
2020-08-14	69.55	70.29	69.23	69.36	500904
2020-08-17	69.44	70.20	68.93	70.14	384190
2020-08-18	70.26	70.44	69.61	69.95	418583
2020-08-19	69.76	69.76	67.84	67.92	726026
2020-08-20	68.17	70.11	67.70	69.44	501786
2020-08-21	69.31	69.76	68.14	69.18	391662
2020-08-24	69.65	70.11	68.64	70.09	475952
2020-08-25	70.46	70.61	68.85	69.85	411958
2020-08-26	69.80	69.83	68.34	68.82	438243
2020-08-27	69.18	70.21	69.18	69.74	372615
2020-08-28	70.31	70.34	69.21	70.21	399111
2020-08-31	70.21	70.21	67.89	67.91	1173904
2020-09-01	67.66	68.56	67.07	68.18	616675
2020-09-02	68.19	69.86	67.71	69.81	728385
2020-09-03	69.91	71.03	68.77	69.32	727361
2020-09-04	69.42	70.18	67.80	68.58	560742
2020-09-08	68.05	68.25	66.92	67.42	770258
2020-09-09	68.00	69.41	67.72	67.85	620316
2020-09-10	67.84	68.16	66.89	66.96	606280
2020-09-11	67.00	67.13	65.96	66.75	566869
2020-09-14	67.59	68.22	66.86	67.64	659587
2020-09-15	68.02	68.90	67.65	67.88	502704
2020-09-16	68.24	68.51	67.13	67.34	729495
2020-09-17	67.06	67.29	65.99	66.27	1008531
2020-09-18	65.43	66.38	64.68	64.94	1960356
2020-09-21	64.23	64.49	60.94	61.82	1504208
2020-09-22	62.33	64.58	62.33	64.02	1504858
2020-09-23	63.99	64.49	61.82	62.23	908236
2020-09-24	62.13	63.50	61.70	62.35	825615
2020-09-25	62.20	63.75	61.83	63.69	946951
2020-09-28	66.44	66.65	65.10	64.18	1062693
2020-09-29	64.13	64.56	63.00	63.76	543515
2020-09-30	64.28	64.65	62.84	63.79	883818
2020-10-01	63.99	65.65	63.93	65.64	952622
2020-10-02	64.06	66.40	63.89	66.05	1008508
2020-10-05	66.33	66.67	65.18	66.05	583956
2020-10-06	66.27	67.32	65.62	66.22	650847
2020-10-07	66.59	66.93	65.38	66.24	631736
2020-10-08	66.57	67.74	66.41	67.43	544312
2020-10-09	67.71	67.78	66.30	66.57	459904
2020-10-12	66.60	67.13	65.63	66.77	862727
2020-10-13	66.39	66.90	65.43	66.10	479331
2020-10-14	65.80	66.27	64.93	65.29	472897
2020-10-15	64.76	66.51	64.76	66.06	652155
2020-10-16	65.84	66.15	65.02	65.16	543689
2020-10-19	65.95	65.95	64.04	64.14	713584
2020-10-20	64.77	65.41	64.53	64.85	510975
2020-10-21	64.81	64.84	64.04	64.49	525825
2020-10-22	64.37	64.93	64.21	64.78	660545
2020-10-23	65.19	65.77	65.03	65.39	333029
2020-10-26	64.62	64.87	63.07	63.50	644762
2020-10-27	63.16	63.78	60.95	60.95	897253
2020-10-28	59.79	60.67	59.40	60.29	966549
2020-10-29	60.28	61.42	59.71	60.80	617484
2020-10-30	61.14	61.91	60.15	61.29	870158
2020-11-02	61.70	62.59	61.37	62.56	554456
2020-11-03	63.17	64.83	63.01	64.52	627546
2020-11-04	64.13	65.07	63.29	64.30	585065
2020-11-05	65.07	65.48	64.38	64.47	362304
2020-11-06	64.50	64.89	63.46	63.59	440365
2020-11-09	67.55	69.73	65.21	65.32	1333886
2020-11-10	65.59	67.84	65.46	67.26	1113856
2020-11-11	67.33	67.59	66.00	67.35	684973
2020-11-12	67.04	67.16	65.54	66.25	778103
2020-11-13	66.76	68.50	66.72	68.45	684848
2020-11-16	70.00	70.73	68.77	70.24	852094
2020-11-17	69.45	69.69	68.21	69.00	778745
2020-11-18	69.05	70.40	68.53	68.57	615099
2020-11-19	68.26	68.81	67.32	68.56	592280
2020-11-20	68.76	69.02	67.29	67.63	883427
2020-11-23	68.53	69.32	68.10	68.25	484730
2020-11-24	69.30	70.80	68.93	70.08	705051
2020-11-25	69.71	70.35	69.26	69.46	458936
2020-11-27	69.75	69.98	68.22	68.42	308348
2020-11-30	68.53	68.97	67.61	67.76	1096676
2020-12-01	68.84	69.61	68.60	68.68	663762
2020-12-02	68.53	69.00	67.63	67.80	645435
2020-12-03	68.35	69.05	67.79	67.98	752588
2020-12-04	68.54	69.61	68.31	68.69	602774
2020-12-07	68.53	68.85	68.04	68.14	825978
2020-12-08	68.04	68.97	68.04	68.31	822192
2020-12-09	68.61	69.13	67.58	67.98	897088
2020-12-10	67.83	67.96	66.75	67.15	1260755
2020-12-11	66.93	67.54	66.72	67.35	842431
2020-12-14	68.04	69.15	67.56	67.71	997334
2020-12-15	68.07	69.44	67.75	69.43	883151
2020-12-16	69.97	70.18	69.40	69.73	631881
2020-12-17	70.16	70.39	69.52	70.00	848656
2020-12-18	70.05	70.24	67.68	67.99	1791802
2020-12-21	67.55	68.36	67.18	68.01	1141476
2020-12-22	68.07	68.88	67.79	68.82	703166
2020-12-23	69.24	69.99	68.30	68.43	670577
2020-12-24	68.63	68.92	68.07	68.92	295146
2020-12-28	69.23	69.65	68.83	69.50	623067
2020-12-29	69.55	69.82	68.09	67.66	817978
2020-12-30	67.95	69.02	67.86	68.24	770196
2020-12-31	68.24	69.10	67.72	69.10	577468
2021-01-04	69.21	69.30	66.57	66.57	1298888
2021-01-05	66.76	67.55	66.57	66.61	849609
2021-01-06	67.06	67.39	65.91	66.51	1240067
2021-01-07	66.48	66.58	64.93	65.46	1405618
2021-01-08	65.70	66.35	64.91	65.30	962784
2021-01-11	65.40	65.69	64.91	64.98	887754
2021-01-12	65.02	65.10	64.38	64.93	1589225
2021-01-13	64.99	65.94	64.99	65.19	1080181
2021-01-14	65.59	65.78	65.10	65.21	1038109
2021-01-15	65.99	66.01	64.72	65.83	1154529
2021-01-19	66.15	66.19	65.22	65.50	1077770
2021-01-20	65.37	66.07	64.99	65.62	1662406
2021-01-21	65.10	65.65	64.37	65.25	1899922
2021-01-22	65.10	65.92	64.51	65.86	1069806
2021-01-25	65.72	66.34	65.05	65.77	883970
2021-01-26	66.29	66.92	65.92	66.58	705495
2021-01-27	66.03	66.47	65.12	65.40	1062155
2021-01-28	65.53	66.96	65.43	66.05	746636
2021-01-29	65.59	66.28	64.79	65.00	919393
2021-02-01	65.18	65.91	64.71	65.85	1928992
2021-02-02	66.24	67.26	65.77	67.07	782126
2021-02-03	66.72	67.11	66.30	66.68	852299
2021-02-04	66.85	67.47	66.71	66.78	1422202
2021-02-05	67.33	67.55	66.33	66.43	930006
2021-02-08	66.51	66.97	65.86	66.82	974498
2021-02-09	67.24	67.56	66.85	67.24	570392
2021-02-10	67.45	68.43	67.33	67.43	683722
2021-02-11	67.38	68.14	67.26	67.60	809287
2021-02-12	67.76	69.03	67.45	68.91	1031913
2021-02-16	69.26	70.46	67.17	67.71	1265531
2021-02-17	67.56	67.92	67.18	67.18	681351
2021-02-18	67.06	67.41	66.38	66.46	858756
2021-02-19	66.69	67.30	66.33	66.89	927383
2021-02-22	67.07	67.87	66.72	67.38	999762
2021-02-23	67.99	68.98	67.62	68.97	1006581
2021-02-24	69.12	70.41	68.71	70.23	941101
2021-02-25	70.48	70.98	67.98	68.48	954825
2021-02-26	68.53	68.86	67.08	67.10	1179222
2021-03-01	68.59	69.16	66.81	66.81	1213158
2021-03-02	66.82	67.08	65.95	66.44	1276971
2021-03-03	66.43	67.23	66.13	66.57	939338
2021-03-04	66.77	66.93	65.31	65.78	1366220
2021-03-05	65.98	66.44	64.73	66.28	1340293
2021-03-08	66.78	67.33	66.19	66.62	859333
2021-03-09	66.62	67.06	66.17	66.17	1004378
2021-03-10	66.34	67.22	66.20	66.89	917281
2021-03-11	67.22	67.29	66.39	66.59	1337452
2021-03-12	66.87	67.97	66.45	67.80	1207680
2021-03-15	67.99	69.06	67.65	68.53	1096771
2021-03-16	68.53	68.93	68.15	68.44	1046200
2021-03-17	68.33	69.55	68.28	69.55	1272553
2021-03-18	69.25	69.51	67.78	67.99	1257708
2021-03-19	67.84	68.24	67.14	67.14	1441017
2021-03-22	67.55	68.61	67.40	68.44	1656179
2021-03-23	68.25	68.80	67.75	68.03	883217
2021-03-24	68.25	69.07	67.66	67.66	1184531
2021-03-25	67.55	68.74	66.73	68.44	1064846
2021-03-26	68.83	69.94	68.48	69.86	2476330
2021-03-29	69.88	70.44	69.66	68.98	2078049
2021-03-30	68.48	69.42	68.48	69.20	1068980
2021-03-31	68.94	70.46	68.69	69.27	1947910
2021-04-01	69.75	70.85	69.49	70.84	1144142
2021-04-05	70.98	71.27	69.87	70.58	1100737
2021-04-06	70.34	70.93	70.24	70.92	986513
2021-04-07	70.12	70.70	69.17	69.52	1088028
2021-04-08	69.52	70.21	69.23	69.45	686393
2021-04-09	69.40	69.64	68.76	69.09	591712
2021-04-12	69.09	69.76	68.68	69.75	640206
2021-04-13	69.80	70.40	69.45	70.37	550277
2021-04-14	70.39	70.58	69.81	69.94	527380
2021-04-15	70.22	70.73	69.90	70.69	868464
2021-04-16	70.96	71.13	70.56	70.58	567953
2021-04-19	70.81	71.58	70.40	71.58	580892
2021-04-20	71.39	72.28	71.04	72.16	606182
2021-04-21	72.33	72.63	71.81	72.37	659790
2021-04-22	72.40	72.84	72.10	72.22	711207
2021-04-23	72.16	72.42	71.48	71.84	571059
2021-04-26	72.42	72.45	71.86	72.12	451750
2021-04-27	72.18	72.21	71.58	71.61	656182
2021-04-28	71.73	72.03	71.31	71.34	626168
2021-04-29	72.00	72.80	71.35	71.84	626536
2021-04-30	71.45	73.54	71.34	73.32	1135092
2021-05-03	74.07	74.87	73.08	74.09	1155865
2021-05-04	74.18	74.77	73.54	73.72	918760
2021-05-05	73.45	72.94	72.35	72.63	728260
2021-05-06	72.80	73.11	72.10	72.44	709326
2021-05-07	72.23	73.76	72.23	73.56	975217
2021-05-10	73.93	74.46	73.43	73.45	676481
2021-05-11	72.97	73.41	71.52	72.09	1116896
2021-05-12	71.96	72.09	70.21	70.22	864228
2021-05-13	70.21	72.06	70.21	71.42	898209
2021-05-14	71.70	72.26	71.64	72.10	500634
2021-05-17	72.10	72.58	71.96	72.29	668106
2021-05-18	72.22	72.68	71.87	72.25	509861
2021-05-19	71.68	72.80	71.37	72.79	882988
2021-05-20	72.79	73.72	72.54	73.44	788956
2021-05-21	73.53	73.85	72.93	73.42	605167
2021-05-24	73.81	74.41	73.54	74.01	542444
2021-05-25	73.94	74.32	73.56	73.84	577922
2021-05-26	73.90	74.35	73.62	73.68	533402
2021-05-27	73.91	73.91	72.67	72.82	1062843
2021-05-28	73.15	74.17	72.97	73.86	1243386
2021-06-01	74.40	75.45	74.18	75.45	1168989
2021-06-02	75.48	76.83	75.12	76.64	946332
2021-06-03	76.46	76.60	75.76	76.20	768281
2021-06-04	76.38	76.68	75.88	76.49	608477
2021-06-07	76.75	76.86	76.15	76.18	933306
2021-06-08	73.90	74.96	73.63	74.85	3592664
2021-06-09	75.36	76.17	74.92	75.48	1558019
2021-06-10	75.59	76.31	75.06	75.92	667194
2021-06-11	75.82	75.87	75.12	75.30	589728
2021-06-14	75.39	76.11	75.29	76.11	875497
2021-06-15	76.61	76.61	75.63	75.95	872853
2021-06-16	76.21	76.29	75.19	75.24	1036149
2021-06-17	75.15	75.63	74.76	75.29	1112480
2021-06-18	75.19	75.28	74.22	74.22	1514773
2021-06-21	74.42	75.77	74.31	75.27	1006251
2021-06-22	75.13	75.85	74.84	75.20	716398
2021-06-23	75.75	76.01	75.24	75.26	1037987
2021-06-24	75.33	75.77	75.02	75.64	893969
2021-06-25	75.65	76.17	75.40	75.90	969800
2021-06-28	76.10	76.20	74.98	74.50	1166862
2021-06-29	74.09	75.00	73.63	73.75	1215467
2021-06-30	73.73	74.11	73.01	73.05	1206485
2021-07-01	73.18	73.83	72.55	73.13	982206
2021-07-02	73.41	73.96	73.20	73.54	628735
2021-07-06	73.58	74.93	73.09	74.80	1107735
2021-07-07	74.65	75.26	74.07	75.18	804892
2021-07-08	74.65	75.30	74.16	75.25	880458
2021-07-09	75.38	76.34	75.09	76.33	741311
2021-07-12	76.36	77.34	76.21	77.13	810118
2021-07-13	76.97	77.06	75.51	75.96	824231
2021-07-14	75.92	77.18	75.79	76.86	603650
2021-07-15	76.74	77.61	76.52	77.47	1063051
2021-07-16	77.75	78.18	77.42	77.61	700967
2021-07-19	76.96	76.98	75.63	76.35	798783
2021-07-20	77.06	78.24	76.78	77.80	1025052
2021-07-21	77.83	78.24	77.12	77.20	593707
2021-07-22	77.07	77.07	76.41	76.97	510056
2021-07-23	77.14	77.93	76.94	77.76	458312
2021-07-26	78.20	78.63	77.82	78.17	738180
2021-07-27	78.07	79.25	77.84	78.88	821567
2021-07-28	79.07	79.22	78.11	78.44	603275
2021-07-29	78.80	79.79	78.61	78.77	684051
2021-07-30	78.97	80.64	78.92	78.99	988113
2021-08-02	79.30	79.79	77.77	77.85	818982
2021-08-03	77.85	78.25	77.30	78.16	583426
2021-08-04	78.14	78.23	77.40	77.86	571952
2021-08-05	78.20	78.84	78.11	78.84	427816
2021-08-06	78.91	79.19	78.43	78.57	540423
2021-08-09	78.32	78.59	77.98	78.37	463855
2021-08-10	76.33	76.46	75.21	75.38	3738017
2021-08-11	75.89	76.54	75.69	76.41	1519405
2021-08-12	76.66	76.67	76.16	76.55	727418
2021-08-13	76.83	76.97	76.37	76.97	722178
2021-08-16	77.03	77.85	76.94	77.39	805550
2021-08-17	76.94	77.48	76.56	77.32	807238
2021-08-18	77.00	77.03	75.83	76.00	815678
2021-08-19	75.66	76.13	74.87	75.52	701068
2021-08-20	75.20	76.34	74.76	75.91	708369
2021-08-23	76.13	76.45	75.26	75.64	892976
2021-08-24	75.76	75.82	74.88	75.02	681604
2021-08-25	74.93	75.62	74.54	74.97	790622
2021-08-26	75.15	75.47	74.85	75.00	582494
2021-08-27	75.30	75.98	75.24	75.66	703669
2021-08-30	75.63	76.31	75.40	76.28	549880
2021-08-31	76.02	76.55	75.77	76.48	1031746
2021-09-01	76.58	77.34	76.41	76.95	767686
2021-09-02	76.95	77.74	76.64	77.73	995195
2021-09-03	77.84	77.88	77.22	77.64	812771
2021-09-07	77.52	77.61	76.58	77.01	825027
2021-09-08	76.65	77.84	76.65	77.57	946470
2021-09-09	77.18	77.64	75.89	75.89	626043
2021-09-10	75.87	76.04	73.79	73.80	905574
2021-09-13	74.32	75.29	74.15	74.30	1123106
2021-09-14	74.68	75.08	74.17	74.61	983616
2021-09-15	74.53	75.12	74.34	74.67	838324
2021-09-16	74.38	74.97	74.09	74.53	849045
2021-09-17	74.84	75.69	74.61	74.64	2449513
2021-09-20	73.95	74.83	73.45	74.39	1083830
2021-09-21	74.93	75.40	74.35	74.46	1019074
2021-09-22	74.82	75.57	74.52	74.99	690796
2021-09-23	75.24	75.57	74.55	74.62	840799
2021-09-24	74.45	74.68	73.14	73.20	920248
2021-09-27	73.42	74.70	72.87	73.01	1088957
2021-09-28	73.13	73.16	72.25	71.88	979955
2021-09-29	72.63	72.70	72.06	72.40	667322
2021-09-30	72.40	72.56	71.49	71.51	915412
2021-10-01	71.85	73.30	71.62	72.58	837414
2021-10-04	72.48	73.59	72.45	73.28	875372
2021-10-05	73.37	73.37	72.66	72.77	962546
2021-10-06	72.40	74.09	71.88	73.99	901661
2021-10-07	74.30	74.34	73.18	73.42	949981
2021-10-08	73.42	73.69	73.04	73.15	480681
2021-10-11	73.07	73.24	72.59	72.95	586941
2021-10-12	73.03	74.28	72.85	74.12	759158
2021-10-13	74.30	75.58	73.83	75.58	788223
2021-10-14	76.01	76.16	75.64	76.08	631440
2021-10-15	76.46	76.68	74.98	75.37	832402
2021-10-18	74.88	75.71	74.54	75.34	555822
2021-10-19	75.34	75.65	74.89	74.99	559075
2021-10-20	75.01	75.89	75.01	75.88	455430
2021-10-21	75.89	75.94	75.38	75.85	478094
2021-10-22	76.02	76.37	75.69	75.86	441952
2021-10-25	75.85	76.35	75.28	76.03	508388
2021-10-26	76.04	77.18	75.97	76.81	619385
2021-10-27	77.21	77.21	76.46	76.62	617987
2021-10-28	76.74	77.86	76.72	77.82	675836
2021-10-29	77.71	77.87	74.90	75.49	1198541
2021-11-01	75.58	76.76	74.96	76.65	659719
2021-11-02	77.03	77.27	76.28	76.69	740881
2021-11-03	76.87	77.33	76.43	76.74	534983
2021-11-04	77.07	77.34	75.98	76.27	787421
2021-11-05	77.00	77.61	76.71	76.99	562048
2021-11-08	76.99	77.03	75.72	76.05	543885
2021-11-09	76.17	76.26	75.00	75.16	788744
2021-11-10	75.15	75.83	75.14	75.24	534248
2021-11-11	75.11	75.93	74.78	75.93	476564
2021-11-12	75.98	76.25	75.66	76.03	574397
2021-11-15	76.10	77.10	75.72	77.10	649730
2021-11-16	77.23	77.23	76.28	76.73	914288
2021-11-17	76.70	77.12	74.94	76.32	733122
2021-11-18	76.32	76.48	75.91	76.34	468863
2021-11-19	76.26	76.47	75.48	75.80	520798
2021-11-22	75.79	76.68	75.51	76.10	785235
2021-11-23	76.04	76.64	75.81	75.97	963815
2021-11-24	76.11	77.54	76.01	77.46	562792
2021-11-26	76.25	76.59	75.32	75.56	522750
2021-11-29	75.99	77.91	75.67	77.10	1069502
2021-11-30	76.43	76.79	74.75	74.75	2224192
2021-12-01	75.52	76.80	73.89	73.91	996210
2021-12-02	74.08	76.58	74.08	75.71	948824
2021-12-03	75.81	76.36	75.23	75.72	590497
2021-12-06	76.56	77.84	76.49	77.12	799666
2021-12-07	77.94	78.28	77.35	77.61	655627
2021-12-08	77.42	78.40	77.42	78.19	646906
2021-12-09	77.93	77.93	77.06	77.30	842945
2021-12-10	77.34	77.87	77.28	77.58	634320
2021-12-13	77.34	78.60	76.92	78.28	1158262
2021-12-14	78.47	78.56	76.81	77.31	1160774
2021-12-15	77.23	78.50	77.01	78.10	1018959
2021-12-16	78.32	78.76	77.83	78.48	908257
2021-12-17	78.75	79.26	78.26	78.40	1564179
2021-12-20	77.62	78.25	76.77	78.21	1009175
2021-12-21	78.91	79.43	78.33	78.67	829734
2021-12-22	78.72	79.07	78.54	78.84	669385
2021-12-23	79.04	79.23	78.72	79.13	669929
2021-12-27	78.93	80.28	78.92	80.26	798645
2021-12-28	80.15	80.93	79.57	80.76	732732
2021-12-29	80.82	81.44	80.41	80.27	589602
2021-12-30	80.38	80.61	80.07	80.27	763852
2021-12-31	80.34	80.88	80.23	80.33	572951
2022-01-03	80.52	80.52	78.24	79.55	1364394
2022-01-04	79.63	80.24	79.59	79.98	802901
2022-01-05	79.92	80.36	78.51	78.81	853092
2022-01-06	79.05	79.29	78.56	78.93	712478
2022-01-07	78.73	79.19	78.54	78.97	572871
2022-01-10	78.82	78.97	77.95	78.47	791620
2022-01-11	78.44	78.53	77.32	77.52	1047220
2022-01-12	77.44	78.72	77.44	78.42	714214
2022-01-13	78.69	78.99	77.82	78.03	703186
2022-01-14	77.97	78.03	76.98	77.50	799385
2022-01-18	77.16	77.47	76.64	76.97	645207
2022-01-19	77.17	77.49	75.87	75.93	932005
2022-01-20	75.92	76.15	74.14	74.25	1006604
2022-01-21	74.19	75.22	73.84	74.33	910823
2022-01-24	73.82	74.53	71.55	74.30	1382372
2022-01-25	73.48	74.83	72.88	74.28	829182
2022-01-26	74.96	75.67	73.55	74.01	597639
2022-01-27	74.20	75.13	73.28	73.67	841611
2022-01-28	73.59	75.47	72.74	75.46	841779
2022-01-31	75.44	76.09	74.90	75.97	925998
2022-02-01	75.79	76.05	75.09	75.53	820148
2022-02-02	75.76	76.53	75.72	76.34	772754
2022-02-03	75.93	76.18	75.13	75.26	867755
2022-02-04	74.88	74.98	73.36	73.89	866881
2022-02-07	73.89	74.23	73.12	73.25	643134
2022-02-08	73.27	73.76	72.76	73.06	722347
2022-02-09	73.76	74.18	73.42	74.01	749692
2022-02-10	73.09	74.10	72.52	72.81	1032300
2022-02-11	73.28	75.31	73.23	74.41	1357893
2022-02-14	74.40	75.04	73.78	74.23	1242046
2022-02-15	75.20	75.28	74.02	74.60	1029649
2022-02-16	74.95	75.50	74.43	75.05	870377
2022-02-17	74.94	75.02	74.13	74.47	699660
2022-02-18	74.22	75.00	74.11	74.76	810875
2022-02-22	74.40	75.10	73.87	74.55	1240262
2022-02-23	74.95	75.52	73.87	74.01	1147723
2022-02-24	72.93	74.38	72.60	74.10	1213764
2022-02-25	74.39	76.28	74.37	76.03	897358
2022-02-28	75.37	76.53	75.05	75.77	1041022
2022-03-01	75.94	76.93	75.36	75.86	935370
2022-03-02	76.23	77.25	76.13	76.98	810613
2022-03-03	77.29	78.18	76.75	77.87	852363
2022-03-04	77.08	79.28	76.89	79.16	866616
2022-03-07	79.10	79.62	77.69	77.79	989991
2022-03-08	77.54	78.90	77.24	77.27	1098122
2022-03-09	77.91	78.66	77.34	77.40	761665
2022-03-10	76.80	77.78	76.58	77.57	713063
2022-03-11	78.17	79.03	77.80	78.03	809386
2022-03-14	78.16	78.71	77.31	77.63	750190
2022-03-15	78.03	78.59	77.32	78.04	906235
2022-03-16	78.31	78.80	76.08	77.68	1060810
2022-03-17	77.54	78.65	77.43	78.06	895600
2022-03-18	77.98	78.47	77.80	78.31	1983671
2022-03-21	78.39	78.97	78.12	78.34	841512
2022-03-22	78.67	78.81	78.07	78.50	820583
2022-03-23	78.50	78.74	77.96	78.11	547199
2022-03-24	78.28	78.68	77.87	78.52	700738
2022-03-25	78.70	79.86	78.70	79.82	665564
2022-03-28	79.98	80.33	79.54	80.10	688427
2022-03-29	80.60	81.84	80.21	80.73	1198904
2022-03-30	80.48	80.78	80.14	80.51	776159
2022-03-31	80.79	81.01	79.04	79.14	1349145
2022-04-01	79.48	80.19	79.03	80.19	986087
2022-04-04	80.14	80.31	78.50	79.31	812329
2022-04-05	79.07	79.79	78.32	78.43	964397
2022-04-06	78.26	80.39	77.94	80.28	921524
2022-04-07	80.15	80.32	79.51	79.94	939969
2022-04-08	80.12	81.22	79.78	80.95	845345
2022-04-11	80.95	81.26	79.43	80.03	1108464
2022-04-12	79.91	80.92	79.73	80.36	859353
2022-04-13	80.50	80.92	79.88	80.55	584805
2022-04-14	81.06	81.81	80.92	81.40	874247
2022-04-18	81.44	82.26	81.44	81.89	831427
2022-04-19	82.04	83.61	81.88	83.44	928142
2022-04-20	83.49	84.50	83.49	83.93	703288
2022-04-21	84.19	84.66	83.59	83.61	469901
2022-04-22	83.51	84.25	82.93	83.48	1024020
2022-04-25	83.48	83.58	81.45	82.89	825658
2022-04-26	82.97	83.28	81.94	82.07	583069
2022-04-27	82.27	83.08	81.89	82.28	1014958
2022-04-28	82.25	84.11	82.06	84.04	1263182
2022-04-29	84.09	84.15	78.93	79.07	2390889
2022-05-02	79.40	79.79	75.82	76.88	2288999
2022-05-03	76.85	78.08	76.27	76.86	1027058
2022-05-04	76.53	78.23	76.01	78.10	932179
2022-05-05	78.32	78.50	76.15	76.69	720858
2022-05-06	76.34	76.58	75.32	76.17	813900
2022-05-09	75.72	75.90	74.69	75.00	869378
2022-05-10	76.00	76.34	73.58	74.40	1188543
2022-05-11	74.49	76.10	74.49	75.53	1087392
2022-05-12	75.54	77.68	75.41	77.61	1578137
2022-05-13	77.63	79.74	77.23	79.63	1152320
2022-05-16	79.98	80.22	79.10	79.59	965110
2022-05-17	80.28	81.15	79.11	81.15	944758
2022-05-18	81.00	81.58	79.69	79.91	939130
2022-05-19	79.40	80.23	78.85	79.46	1005641
2022-05-20	79.96	80.19	78.35	79.57	829655
2022-05-23	79.80	80.29	78.87	79.78	540991
2022-05-24	79.63	81.16	78.63	81.00	699586
2022-05-25	80.66	81.71	80.22	81.39	592214
2022-05-26	81.61	82.24	81.53	81.89	1391333
2022-05-27	82.26	83.57	82.26	83.36	936694
2022-05-31	82.58	83.26	81.85	82.37	1960936
2022-06-01	82.41	82.56	81.49	82.20	1231248
2022-06-02	81.91	82.24	81.01	82.23	1256159
2022-06-03	81.69	82.32	81.08	81.24	598677
2022-06-06	81.63	81.63	80.20	80.34	715056
2022-06-07	80.06	82.17	79.88	82.11	609322
2022-06-08	82.04	82.04	80.78	81.20	594848
2022-06-09	80.99	81.58	79.99	79.99	706877
2022-06-10	79.70	81.66	79.32	81.06	1792226
2022-06-13	79.79	79.90	78.33	78.81	2133086
2022-06-14	79.03	79.52	78.21	79.27	1979656
2022-06-15	79.81	82.81	79.55	80.82	2224732
2022-06-16	79.42	80.71	79.05	80.33	1565742
2022-06-17	80.32	81.60	80.00	81.21	3318794
2022-06-21	81.59	83.29	81.41	82.18	1747988
2022-06-22	81.45	84.40	81.32	83.63	1369045
2022-06-23	83.62	84.44	82.56	83.16	1433813
2022-06-24	83.15	84.69	82.99	83.98	2057249
2022-06-27	84.13	85.27	83.58	84.75	1106341
2022-06-28	84.89	85.59	84.14	83.27	1109616
2022-06-29	82.83	83.18	81.76	82.19	946956
2022-06-30	82.18	82.75	80.75	81.12	1277188
2022-07-01	80.82	81.79	80.36	81.62	1254188
2022-07-05	81.30	81.45	79.14	80.34	930960
2022-07-06	80.42	80.84	79.41	79.76	1000518
2022-07-07	79.90	80.59	79.22	79.43	795522
2022-07-08	79.19	80.36	78.86	79.93	673140
2022-07-11	79.88	80.69	79.75	80.59	479319
2022-07-12	80.18	81.05	80.01	80.54	413589
2022-07-13	80.41	81.12	79.93	80.44	661095
2022-07-14	79.15	79.88	78.97	79.62	1156043
2022-07-15	80.66	81.92	80.19	81.92	1188986
2022-07-18	82.23	82.53	81.04	81.41	715916
2022-07-19	81.89	81.89	81.08	81.74	654109
2022-07-20	81.70	81.86	80.83	81.10	649416
2022-07-21	80.96	81.14	80.49	81.13	432319
2022-07-22	81.53	81.81	81.09	81.61	367931
2022-07-25	81.51	82.22	81.39	81.90	529364
2022-07-26	82.10	82.79	81.97	82.23	557420
2022-07-27	81.91	82.40	81.30	81.96	552146
2022-07-28	82.08	83.26	82.08	83.05	627366
2022-07-29	83.21	87.75	82.97	87.42	1574490
2022-08-01	87.25	87.60	85.58	85.62	909380
2022-08-02	85.74	86.18	84.59	84.66	1214768
2022-08-03	84.85	85.10	82.23	83.16	1637292
2022-08-04	83.42	84.01	82.05	82.39	1071201
2022-08-05	81.77	83.04	81.46	82.84	703290
2022-08-08	83.56	83.94	83.26	83.52	745229
2022-08-09	83.62	84.59	83.56	84.27	1151429
2022-08-10	84.75	85.28	84.37	85.23	1202778
2022-08-11	85.25	85.27	84.42	84.73	747378
2022-08-12	85.29	86.12	85.24	86.03	839702
2022-08-15	85.95	86.67	85.67	86.53	1206914
2022-08-16	86.30	87.52	86.18	86.47	898153
2022-08-17	85.86	87.02	85.66	86.43	1266077
2022-08-18	86.73	87.05	85.87	85.95	836880
2022-08-19	85.72	86.68	85.42	86.15	678703
2022-08-22	85.79	85.81	84.30	85.00	873952
2022-08-23	84.87	85.33	84.11	84.32	741228
2022-08-24	84.19	84.65	83.71	84.06	788220
2022-08-25	84.54	84.91	84.22	84.87	692088
2022-08-26	85.14	85.21	83.72	83.93	652041
2022-08-29	83.44	84.85	83.16	84.21	776094
2022-08-30	84.35	84.46	82.54	82.70	664455
2022-08-31	82.87	83.35	82.10	82.26	1335765
2022-09-01	81.74	82.69	81.55	82.65	700588
2022-09-02	83.09	83.24	81.76	81.94	603378
2022-09-06	82.42	83.61	82.42	83.18	823811
2022-09-07	83.04	84.49	82.85	84.24	670049
2022-09-08	83.75	84.26	83.17	83.92	577017
2022-09-09	84.17	84.90	83.72	84.40	659201
2022-09-12	84.77	85.47	84.73	84.80	697174
2022-09-13	83.65	83.95	82.49	83.05	1076710
2022-09-14	82.72	83.92	82.56	82.97	1004195
2022-09-15	83.12	83.45	81.69	81.71	660305
2022-09-16	81.56	83.25	81.38	82.82	2557190
2022-09-19	82.31	82.75	81.80	82.50	793666
2022-09-20	81.77	81.83	80.29	80.54	735491
2022-09-21	81.07	81.47	78.94	78.94	875815
2022-09-22	79.04	79.21	77.07	77.53	1109646
2022-09-23	76.75	77.25	75.97	76.82	1031203
2022-09-26	76.36	76.36	72.05	73.19	1689186
2022-09-27	73.42	73.80	70.68	70.79	1616686
2022-09-28	71.10	72.09	70.35	70.42	1647576
2022-09-29	69.85	70.25	66.34	67.32	2013621
2022-09-30	67.95	68.72	67.23	68.33	1885880
2022-10-03	69.21	71.05	68.06	70.49	1459593
2022-10-04	70.84	72.75	70.71	72.09	1545866
2022-10-05	71.31	72.40	70.56	72.00	1448054
2022-10-06	72.08	72.53	70.02	70.25	1207791
2022-10-07	69.70	70.95	69.04	69.82	1421591
2022-10-10	70.05	70.72	69.07	69.19	799357
2022-10-11	69.18	70.18	68.43	70.02	1393064
2022-10-12	69.76	70.31	69.35	69.49	777530
2022-10-13	68.31	70.32	67.63	69.66	1153036
2022-10-14	70.58	70.86	66.81	67.02	1194178
2022-10-17	67.80	69.73	67.57	68.74	1570923
2022-10-18	69.51	70.30	69.20	69.77	913985
2022-10-19	69.02	69.76	68.72	69.21	838367
2022-10-20	69.63	70.26	68.84	69.06	716568
2022-10-21	69.02	69.59	68.06	69.36	793379
2022-10-24	69.71	70.18	69.29	69.60	721512
2022-10-25	69.65	71.98	69.64	71.96	914797
2022-10-26	72.20	72.77	71.86	72.18	736561
2022-10-27	72.76	74.13	72.55	72.99	993577
2022-10-28	72.77	74.57	72.61	74.31	676482
2022-10-31	73.74	74.71	73.73	74.70	1020235
2022-11-01	74.94	75.56	74.76	75.09	928520
2022-11-02	74.81	75.13	73.41	73.79	800582
2022-11-03	72.83	73.64	71.77	73.47	830773
2022-11-04	74.47	76.07	73.80	75.77	1222471
2022-11-07	76.06	76.79	75.37	76.40	1013754
2022-11-08	76.12	76.76	75.71	76.17	740268
2022-11-09	75.96	77.46	75.86	76.79	2060626
2022-11-10	78.32	79.11	77.74	78.15	1729768
2022-11-11	78.00	78.35	75.83	76.76	1365968
2022-11-14	76.36	77.16	75.72	76.31	941823
2022-11-15	77.19	77.57	76.38	76.87	1007822
2022-11-16	76.58	77.21	76.32	76.63	736015
2022-11-17	75.83	77.23	75.82	77.22	925480
2022-11-18	77.93	78.17	77.34	78.04	621374
2022-11-21	78.01	79.14	77.96	78.61	913243
2022-11-22	78.68	79.28	78.64	78.93	824115
2022-11-23	78.67	79.06	77.43	77.99	717102
2022-11-25	78.13	78.81	78.04	78.69	386996
2022-11-28	78.14	78.51	75.98	76.12	925738
2022-11-29	75.91	77.00	75.51	76.58	1034175
2022-11-30	76.24	77.14	75.43	77.14	1744156
2022-12-01	77.53	79.38	77.28	79.11	1290867
2022-12-02	78.61	80.52	78.33	80.20	1315584
2022-12-05	79.21	79.40	77.90	78.06	867928
2022-12-06	78.10	78.38	77.75	77.98	544498
2022-12-07	77.75	78.57	77.39	77.40	622783
2022-12-08	77.53	78.65	76.86	77.31	820190
2022-12-09	77.62	77.79	77.04	77.19	965928
2022-12-12	77.26	77.77	76.64	77.77	873581
2022-12-13	78.99	79.47	77.81	78.83	1452739
2022-12-14	78.70	79.84	78.31	78.76	1432327
2022-12-15	78.82	79.62	78.15	78.98	1844033
2022-12-16	77.84	78.89	76.26	78.10	4271412
2022-12-19	77.94	79.19	77.59	78.34	1556451
2022-12-20	77.72	77.76	75.95	76.94	1170984
2022-12-21	77.72	79.03	77.67	77.89	1094762
2022-12-22	77.55	77.71	75.95	77.13	815586
2022-12-23	76.92	78.08	76.59	78.07	1073871
2022-12-27	78.17	78.31	77.73	78.01	710281
2022-12-28	78.18	78.46	76.62	75.89	666460
2022-12-29	76.36	77.15	75.96	76.83	555028
2022-12-30	76.26	76.77	75.82	76.51	623206
2023-01-03	76.83	77.50	75.92	76.63	877909
2023-01-04	76.87	78.46	76.65	77.47	824538
2023-01-05	76.88	77.07	76.10	76.46	712946
2023-01-06	76.78	79.00	76.78	78.92	958180
2023-01-09	78.80	79.79	78.24	79.36	857141
2023-01-10	79.26	79.46	78.36	78.67	1045813
2023-01-11	79.06	81.23	79.06	81.02	847843
2023-01-12	81.28	81.97	80.62	81.80	534027
2023-01-13	81.12	81.84	80.85	81.39	750739
2023-01-17	81.26	82.77	81.26	82.20	817445
2023-01-18	82.14	82.44	80.49	80.60	591128
2023-01-19	80.36	81.21	80.20	80.77	695640
2023-01-20	81.14	82.29	80.15	82.21	621441
2023-01-23	82.23	83.00	81.79	82.36	554349
2023-01-24	81.40	83.35	81.26	82.98	508259
2023-01-25	82.86	83.08	82.11	82.86	582354
2023-01-26	83.13	83.34	82.67	83.34	451655
2023-01-27	83.42	83.95	83.17	83.75	400930
2023-01-30	83.31	84.13	82.96	82.98	536579
2023-01-31	82.68	83.86	82.23	83.73	924126
2023-02-01	83.21	83.78	81.34	82.33	966457
2023-02-02	82.33	83.84	82.18	82.48	1087595
2023-02-03	82.22	82.22	80.97	82.02	757120
2023-02-06	81.26	82.08	80.70	81.99	616116
2023-02-07	81.49	81.59	80.16	80.64	1070179
2023-02-08	80.47	81.45	80.25	80.45	608352
2023-02-09	80.71	80.95	79.21	79.30	875276
2023-02-10	79.45	83.11	79.26	82.97	1380021
2023-02-13	83.21	83.57	82.52	83.22	910302
2023-02-14	83.33	83.33	81.82	82.03	614949
2023-02-15	81.57	82.10	81.29	81.87	663035
2023-02-16	81.26	82.94	80.85	82.34	927618
2023-02-17	82.57	82.89	81.89	82.17	1364799
2023-02-21	81.27	81.99	80.68	80.85	598610
2023-02-22	81.10	81.56	79.99	80.39	821019
2023-02-23	80.24	81.50	80.24	81.40	707086
2023-02-24	81.14	81.14	79.98	80.32	562908
2023-02-27	80.73	81.48	79.79	79.99	585634
2023-02-28	80.04	80.51	79.41	79.45	2505811
2023-03-01	79.21	79.54	77.78	78.58	873447
2023-03-02	78.76	80.01	78.27	79.81	614101
2023-03-03	80.19	80.84	79.90	80.65	630624
2023-03-06	80.71	80.94	79.60	79.97	637759
2023-03-07	79.73	80.08	78.16	78.70	508275
2023-03-08	78.62	79.10	78.22	78.67	682828
2023-03-09	78.45	78.94	77.47	77.78	549919
2023-03-10	78.01	78.39	76.42	76.66	1281337
2023-03-13	76.17	78.81	75.89	77.80	1437851
2023-03-14	78.49	79.08	76.97	77.73	1135127
2023-03-15	77.19	77.88	76.09	77.46	827608
2023-03-16	76.90	77.39	76.12	76.95	738084
2023-03-17	76.69	76.69	75.50	76.02	1713876
2023-03-20	76.31	77.47	76.17	77.24	812164
2023-03-21	77.71	77.81	75.43	76.14	966643
2023-03-22	75.88	76.11	73.75	73.82	767488
2023-03-23	74.01	75.26	73.31	73.63	703527
2023-03-24	73.42	75.69	73.23	75.64	745794
2023-03-27	75.90	76.60	75.47	75.68	1606260
2023-03-28	75.26	75.86	74.94	75.33	1388911
2023-03-29	75.86	76.59	75.75	75.52	1103498
2023-03-30	76.20	76.40	75.03	75.48	1175214
2023-03-31	75.82	76.05	75.29	75.82	2464507
2023-04-03	75.72	76.41	74.23	74.67	1844942
2023-04-04	74.67	74.72	73.71	73.91	1247505
2023-04-05	73.64	74.03	72.81	72.91	1436337
2023-04-06	73.30	73.55	71.60	72.30	1231506
2023-04-10	72.30	73.05	71.88	73.04	987780
2023-04-11	73.03	73.04	71.97	72.14	1234377
2023-04-12	72.65	72.88	70.85	71.16	1290692
2023-04-13	70.88	71.29	70.14	70.82	1058534
2023-04-14	71.05	71.46	69.24	69.81	1315906
2023-04-17	70.02	71.05	69.82	71.05	1021418
2023-04-18	70.89	71.03	70.11	70.67	956101
2023-04-19	70.10	70.92	69.90	70.88	1095411
2023-04-20	70.54	71.35	70.35	71.05	945838
2023-04-21	71.21	71.96	70.83	71.56	1089297
2023-04-24	71.56	71.85	70.78	71.51	887369
2023-04-25	71.47	72.47	71.27	72.04	1329707
2023-04-26	71.94	72.31	70.22	70.40	1093922
2023-04-27	70.36	72.23	70.29	71.93	1048997
2023-04-28	72.51	72.88	71.41	72.64	1084210
2023-05-01	72.27	73.09	72.20	72.27	954461
2023-05-02	72.07	72.24	70.40	70.95	1038954
2023-05-03	71.12	71.51	70.10	70.11	778829
2023-05-04	70.09	71.15	69.72	70.69	754451
2023-05-05	70.96	71.82	70.96	71.70	814104
2023-05-08	71.48	72.05	71.17	71.66	623027
2023-05-09	71.34	71.51	70.43	70.76	720960
2023-05-10	71.22	71.38	70.43	71.07	515319
2023-05-11	70.79	71.08	69.92	70.23	574075
2023-05-12	70.29	70.55	69.64	70.08	549184
2023-05-15	70.12	70.44	69.53	69.65	611320
2023-05-16	69.51	69.62	67.98	68.00	1355536
2023-05-17	68.14	68.75	67.79	68.26	1209564
2023-05-18	67.97	68.11	66.73	67.15	1391300
2023-05-19	67.69	68.11	66.97	67.29	1137328
2023-05-22	67.66	68.12	67.08	67.80	1001803
2023-05-23	67.84	68.35	67.53	67.81	1314898
2023-05-24	67.62	67.78	66.43	66.45	628410
2023-05-25	66.38	66.61	65.36	65.88	857715
2023-05-26	65.98	66.87	65.56	66.67	657425
2023-05-30	66.94	67.53	66.86	67.21	756607
2023-05-31	67.07	68.22	66.86	67.90	2094718
2023-06-01	67.83	68.00	66.88	67.76	1019480
2023-06-02	68.40	69.56	68.27	69.13	1165789
2023-06-05	69.16	69.61	68.75	69.13	866593
2023-06-06	69.31	69.36	68.59	68.65	686309
2023-06-07	68.75	69.69	68.58	69.39	818619
2023-06-08	69.26	69.51	68.66	69.29	639834
2023-06-09	69.37	69.75	68.99	69.37	608374
2023-06-12	69.41	69.51	68.51	69.22	861326
2023-06-13	69.09	69.48	68.49	68.84	1096332
2023-06-14	68.11	69.30	68.08	68.45	901715
2023-06-15	68.25	68.88	68.14	68.77	1071403
2023-06-16	69.10	69.46	68.78	68.86	1728813
2023-06-20	68.68	68.89	67.31	67.41	1102569
2023-06-21	67.27	67.32	66.55	66.82	904410
2023-06-22	67.01	67.06	65.74	66.22	923663
2023-06-23	65.79	66.08	64.71	64.90	2082842
2023-06-26	65.10	66.52	64.94	66.36	1244999
2023-06-27	66.66	67.46	66.38	67.05	3024341
2023-06-28	67.06	67.06	66.03	65.44	1057681
2023-06-29	65.23	66.26	64.83	66.13	718498
2023-06-30	66.34	66.65	65.27	66.14	1681867
2023-07-03	66.11	67.56	66.01	67.10	658341
2023-07-05	67.05	67.85	66.49	67.19	1033205
2023-07-06	66.45	66.71	65.38	66.60	1115796
2023-07-07	66.19	66.76	66.16	66.23	941321
2023-07-10	66.18	66.32	65.61	66.28	1179243
2023-07-11	66.47	67.67	66.33	67.64	1197398
2023-07-12	68.15	68.88	67.64	67.75	1223246
2023-07-13	67.84	68.33	67.47	68.22	1344645
2023-07-14	68.09	68.33	67.43	67.80	1179381
2023-07-17	67.76	68.24	67.39	68.20	856377
2023-07-18	68.19	68.68	67.83	68.36	853741
2023-07-19	68.69	69.44	68.43	69.19	935001
2023-07-20	69.24	69.99	68.69	69.91	808492
2023-07-21	70.10	70.76	69.98	70.53	885096
2023-07-24	70.59	71.55	70.38	71.44	1140435
2023-07-25	71.46	71.46	70.64	71.05	697865
2023-07-26	71.19	71.61	71.12	71.49	603692
2023-07-27	71.66	71.84	69.65	69.87	1087565
2023-07-28	70.27	70.66	66.63	66.70	2140437
2023-07-31	66.83	67.26	65.90	66.11	1707664
2023-08-01	66.27	66.33	65.36	65.58	1023871
2023-08-02	65.53	65.80	65.11	65.25	897545
2023-08-03	65.05	65.51	64.40	65.43	1065367
2023-08-04	65.51	66.33	64.85	65.05	705414
2023-08-07	65.10	65.93	65.01	65.85	789883
2023-08-08	65.79	65.98	64.96	65.09	975650
2023-08-09	64.91	65.63	64.76	65.52	709939
2023-08-10	65.69	65.89	64.97	65.14	591006
2023-08-11	64.96	65.54	64.67	65.46	657888
2023-08-14	64.63	65.18	63.88	64.08	1307951
2023-08-15	63.63	63.68	62.69	63.30	1199553
2023-08-16	63.23	63.47	62.72	62.73	840330
2023-08-17	62.84	63.73	62.56	62.58	1189406
2023-08-18	62.37	62.92	62.29	62.59	718629
2023-08-21	62.41	62.61	61.77	62.35	849289
2023-08-22	62.57	63.01	62.31	62.79	702005
2023-08-23	62.89	63.72	62.88	63.65	1056611
2023-08-24	63.70	64.56	63.15	63.22	928745
2023-08-25	63.37	63.62	62.88	63.00	673631
2023-08-28	63.21	63.91	63.21	63.53	1107781
2023-08-29	63.44	63.78	63.10	63.54	1231644
2023-08-30	63.85	64.05	63.40	63.99	889209
2023-08-31	64.02	64.16	63.64	63.68	1388937
2023-09-01	64.12	64.36	63.73	63.93	860940
2023-09-05	63.97	63.97	62.41	62.41	1443950
2023-09-06	62.41	62.55	61.51	61.94	870649
2023-09-07	61.94	63.01	61.94	62.31	1008622
2023-09-08	62.53	62.91	62.25	62.48	645122
2023-09-11	62.53	62.60	61.92	62.00	602645
2023-09-12	61.85	61.95	61.36	61.70	744871
2023-09-13	61.68	62.24	61.55	61.84	1028196
2023-09-14	62.33	62.80	62.30	62.48	902492
2023-09-15	62.39	62.83	62.04	62.73	1735178
2023-09-18	62.81	62.90	61.77	61.78	1351265
2023-09-19	61.80	62.34	61.51	61.55	798177
2023-09-20	62.01	63.02	61.96	62.61	917328
2023-09-21	61.68	61.85	57.10	57.60	4919374
2023-09-22	56.78	57.02	55.09	56.47	4180553
2023-09-25	55.46	55.95	54.74	55.47	2902112
2023-09-26	53.03	54.22	52.46	53.42	5247049
2023-09-27	53.34	54.39	52.82	52.53	3905630
2023-09-28	52.84	53.81	52.64	53.53	2249995
2023-09-29	53.93	54.25	52.55	52.94	2316988
2023-10-02	52.77	53.15	51.80	52.36	2352651
2023-10-03	52.00	52.03	50.72	51.28	2207258
2023-10-04	51.40	51.70	50.55	51.11	1747288
2023-10-05	50.91	51.37	50.34	51.21	2388860
2023-10-06	50.78	52.02	50.28	51.43	2208951
2023-10-09	51.11	52.94	51.03	52.50	1909655
2023-10-10	52.50	52.93	51.83	52.57	1782124
2023-10-11	52.99	53.74	52.79	53.28	1455104
2023-10-12	53.25	53.39	52.56	52.81	1479777
2023-10-13	53.09	53.18	52.26	53.02	1435530
2023-10-16	53.39	53.79	52.45	53.56	1956834
2023-10-17	53.15	54.58	53.15	54.31	2501384
2023-10-18	53.82	53.94	52.67	52.69	1041107
2023-10-19	52.22	53.39	52.08	52.40	1304744
2023-10-20	52.52	52.89	51.69	51.71	1472560
2023-10-23	51.16	52.32	51.15	51.67	1709897
2023-10-24	51.92	52.55	51.89	52.33	1554278
2023-10-25	52.08	52.32	51.40	51.41	839659
2023-10-26	51.45	52.38	51.45	52.14	965476
2023-10-27	52.15	52.34	51.59	52.00	1426166
2023-10-30	52.04	52.46	50.52	51.64	1102251
2023-10-31	52.07	52.63	51.56	52.52	1300703
2023-11-01	52.66	53.19	52.52	53.11	1094166
2023-11-02	54.11	55.60	53.87	55.39	1800857
2023-11-03	54.28	56.13	53.33	55.07	1766962
2023-11-06	55.07	55.07	53.97	54.31	1488799
2023-11-07	54.25	54.37	53.44	54.35	1208469
2023-11-08	54.20	55.06	54.20	54.84	1065157
2023-11-09	55.00	55.19	53.85	54.28	985443
2023-11-10	54.77	54.77	54.00	54.13	857284
2023-11-13	53.47	54.02	53.01	53.37	914738
2023-11-14	54.81	56.28	54.18	55.11	1169817
2023-11-15	55.16	56.37	55.16	56.30	1284841
2023-11-16	56.53	57.15	56.07	56.91	1555296
2023-11-17	57.34	57.60	56.21	56.54	1086855
2023-11-20	56.35	57.16	56.01	57.06	1214742
2023-11-21	56.68	57.94	56.68	57.87	1622267
2023-11-22	58.11	58.65	57.74	58.39	1212116
2023-11-24	58.44	58.99	58.05	58.83	521891
2023-11-27	58.69	59.40	58.41	59.15	1357712
2023-11-28	61.39	62.48	60.51	61.61	8404179
2023-11-29	62.03	62.50	61.45	62.19	34714892
2023-11-30	62.00	62.40	61.56	62.24	4238213
2023-12-01	62.00	63.54	61.75	63.38	2123244
2023-12-04	63.38	64.90	62.98	64.87	2231704
2023-12-05	64.81	65.13	64.35	64.50	2331437
2023-12-06	64.90	65.52	64.11	64.23	2215309
2023-12-07	64.20	64.90	63.95	63.99	1894201
2023-12-08	63.58	63.93	62.36	62.56	2346584
2023-12-11	62.45	63.22	62.15	62.85	1892956
2023-12-12	62.83	62.94	62.22	62.45	1506997
2023-12-13	62.43	65.07	61.92	64.73	3137889
2023-12-14	65.85	66.26	65.15	65.39	2396906
2023-12-15	64.82	65.59	64.24	64.76	4462796
2023-12-18	64.77	64.82	63.84	63.92	1181548
2023-12-19	64.20	64.82	64.06	64.52	952650
2023-12-20	64.52	65.34	64.21	64.25	1167697
2023-12-21	64.74	65.15	64.30	65.04	1036447
2023-12-22	65.36	66.00	64.65	64.90	888734
2023-12-26	64.78	65.78	64.71	65.56	656937
2023-12-27	65.75	65.90	65.22	64.68	1005612
2023-12-28	64.61	65.73	64.53	65.68	1255830
2023-12-29	65.30	65.47	64.75	64.81	1285428
2024-01-02	64.56	66.11	64.40	65.82	1063481
2024-01-03	65.18	65.37	64.28	64.54	1592588
2024-01-04	64.33	65.38	64.10	64.65	1504803
2024-01-05	64.19	65.35	63.88	64.85	915088
2024-01-08	64.66	67.08	64.53	66.88	1413429
2024-01-09	66.49	67.24	66.12	66.81	1253506
2024-01-10	66.83	67.29	66.16	66.73	1164846
2024-01-11	66.50	66.66	65.62	66.58	1168457
2024-01-12	67.14	67.40	66.41	67.37	901131
2024-01-16	66.76	67.17	66.45	67.01	1020477
2024-01-17	66.04	66.99	65.20	66.05	1152344
2024-01-18	66.07	66.21	64.84	65.14	1442674
2024-01-19	65.32	65.88	64.71	65.66	1278467
2024-01-22	65.98	66.42	64.45	64.82	1542438
2024-01-23	65.01	65.25	64.31	65.06	1513561
2024-01-24	65.64	65.76	63.42	63.71	1475944
2024-01-25	64.52	64.81	63.20	63.47	1759007
2024-01-26	63.65	64.00	62.82	62.84	1251118
2024-01-29	62.88	63.46	62.56	63.26	1258930
2024-01-30	63.02	63.15	62.34	62.35	1174638
2024-01-31	62.74	62.97	61.36	61.96	1667841
2024-02-01	62.06	62.77	61.45	62.71	1877787
2024-02-02	62.01	63.14	60.79	61.61	1522544
2024-02-05	60.72	60.81	59.78	59.97	1146186
2024-02-06	60.03	60.90	59.83	60.68	1721513
2024-02-07	60.83	61.23	60.36	60.90	1178556
2024-02-08	60.57	61.57	60.39	61.35	1204319
2024-02-09	60.09	60.82	56.34	57.38	3734699
2024-02-12	56.66	57.68	56.29	56.85	1582220
2024-02-13	55.62	56.00	54.72	55.88	1881714
2024-02-14	55.96	56.61	55.65	55.83	1582028
2024-02-15	56.30	57.41	56.23	57.30	1264517
2024-02-16	56.90	57.65	56.43	57.40	2259590
2024-02-20	57.26	57.63	56.85	56.94	1165220
2024-02-21	56.94	57.44	56.59	56.88	967385
2024-02-22	56.82	57.00	56.13	56.59	1046246
2024-02-23	56.50	56.79	55.98	55.98	1344860
2024-02-26	55.95	55.95	54.40	54.84	1251845
2024-02-27	55.10	55.57	54.88	54.88	1495459
2024-02-28	54.61	55.77	54.52	55.63	1832185
2024-02-29	56.22	56.81	56.08	56.33	2597361
2024-03-01	56.15	56.43	55.54	56.36	1634509
2024-03-04	56.36	57.45	55.91	57.34	1309490
2024-03-05	57.29	57.68	56.62	56.78	1202986
2024-03-06	57.10	57.74	57.10	57.36	1574675
2024-03-07	57.52	58.12	57.04	57.09	1693086
2024-03-08	57.62	58.26	57.45	57.57	1280638
2024-03-11	57.53	58.40	57.47	58.14	1136824
2024-03-12	58.06	58.27	56.90	57.12	1409052
2024-03-13	57.03	57.70	56.24	56.46	1375774
2024-03-14	56.57	56.57	54.91	55.52	1928026
2024-03-15	55.25	56.27	55.19	55.99	3265361
2024-03-18	55.58	56.19	55.31	55.42	1442394
2024-03-19	55.58	56.10	55.25	55.92	1512724
2024-03-20	55.67	56.55	55.67	56.32	901906
2024-03-21	56.61	56.90	56.34	56.50	936950
2024-03-22	56.82	56.83	55.85	55.96	1481932
2024-03-25	56.04	56.50	55.50	55.58	1502905
2024-03-26	55.66	55.97	55.51	54.75	838515
2024-03-27	55.11	55.98	55.11	55.97	1084275
2024-03-28	56.15	56.61	55.98	56.44	1227874
2024-04-01	56.28	56.37	55.68	56.07	772823
2024-04-02	55.71	55.89	54.87	55.15	1034981
2024-04-03	54.96	55.35	54.82	54.94	854205
2024-04-04	55.32	55.89	54.87	55.10	766625
2024-04-05	54.81	55.39	54.53	55.27	757239
2024-04-08	55.37	56.06	55.18	56.00	725713
2024-04-09	56.01	57.77	56.01	57.76	1160245
2024-04-10	56.31	56.67	55.19	55.66	1325157
2024-04-11	56.19	56.27	55.51	55.58	1385668
2024-04-12	55.61	55.84	54.95	54.97	1151211
2024-04-15	54.96	55.61	53.79	54.01	1246122
2024-04-16	53.80	53.92	53.09	53.32	1279955
2024-04-17	53.53	54.05	53.38	53.51	1080301
2024-04-18	53.81	54.71	53.49	54.65	1189933
2024-04-19	54.77	56.22	54.74	56.21	1277323
2024-04-22	56.01	56.50	55.68	56.22	1221276
2024-04-23	55.98	56.93	55.98	56.31	645903
2024-04-24	55.94	56.65	55.71	56.46	695338
2024-04-25	56.13	56.56	55.52	55.98	1057106
2024-04-26	56.13	56.58	54.99	55.03	1167421
2024-04-29	55.09	56.15	55.09	55.70	1151015
2024-04-30	55.22	55.74	54.79	54.84	1196359
2024-05-01	54.05	55.64	53.38	54.63	1789928
2024-05-02	55.36	56.34	55.02	55.92	1786935
2024-05-03	56.87	57.32	56.11	56.68	1392562
2024-05-06	57.02	57.71	56.81	57.63	1475721
2024-05-07	57.99	58.35	57.67	57.77	1485937
2024-05-08	57.51	57.53	56.48	56.79	867447
2024-05-09	57.21	57.93	56.91	57.85	753377
2024-05-10	57.98	58.46	57.66	58.39	723311
2024-05-13	58.84	58.84	58.18	58.67	999829
2024-05-14	59.18	59.45	58.88	59.35	856402
2024-05-15	60.00	60.04	59.45	59.47	1095430
2024-05-16	59.47	59.79	59.26	59.56	1003040
2024-05-17	59.56	60.20	59.17	60.11	738044
2024-05-20	59.97	60.33	59.73	60.11	782845
2024-05-21	59.99	60.52	59.85	59.99	736240
2024-05-22	59.77	59.92	59.07	59.17	892767
2024-05-23	59.00	59.06	57.22	57.33	983556
2024-05-24	57.77	57.81	56.57	56.78	1130107
2024-05-28	57.00	57.35	55.92	56.10	1357381
2024-05-29	55.61	55.68	55.26	55.60	858901
2024-05-30	56.04	56.37	55.72	56.08	1129191
2024-05-31	56.01	56.41	55.83	56.40	2310160
2024-06-03	56.76	57.03	56.13	56.20	1611708
2024-06-04	56.06	57.55	56.06	57.16	1705102
2024-06-05	57.04	57.55	56.55	56.86	844461
2024-06-06	56.50	57.92	56.21	57.80	1497605
2024-06-07	56.67	57.29	56.19	56.21	1283996
2024-06-10	55.73	56.31	55.14	56.03	944885
2024-06-11	55.83	56.07	55.13	55.25	1428243
2024-06-12	56.76	56.93	55.59	55.68	1719178
2024-06-13	55.68	56.06	55.44	55.97	1247782
2024-06-14	55.98	56.50	55.88	56.09	1002496
2024-06-17	55.95	56.20	55.32	55.46	1335086
2024-06-18	55.56	56.05	55.08	55.22	1463484
2024-06-20	55.21	55.72	54.79	55.64	1272428
2024-06-21	55.71	56.33	55.12	55.12	4026564
2024-06-24	55.20	56.26	55.10	55.91	1313956
2024-06-25	55.82	55.90	55.14	55.25	1140045
2024-06-26	55.04	55.30	54.87	55.06	1372867
2024-06-27	55.12	55.67	54.97	54.78	1232630
2024-06-28	55.01	55.46	54.49	55.05	2302715
2024-07-01	54.79	55.08	54.14	54.63	929414
2024-07-02	54.73	55.11	54.59	55.02	738540
2024-07-03	54.85	55.37	54.75	54.89	587453
2024-07-05	54.90	55.27	54.69	55.04	1418162
2024-07-08	55.04	55.45	55.02	55.22	877299
2024-07-09	55.16	55.49	54.60	54.85	933798
2024-07-10	54.96	55.27	54.73	55.11	905274
2024-07-11	55.65	58.79	55.60	57.56	2237778
2024-07-12	58.28	59.02	58.19	58.33	1539503
2024-07-15	58.62	58.95	57.62	58.20	1510338
2024-07-16	58.48	58.63	57.96	58.25	1142501
2024-07-17	58.25	60.11	58.03	60.04	970180
2024-07-18	59.79	61.24	59.33	59.50	1413700
2024-07-19	59.58	59.79	58.78	59.08	643189
2024-07-22	59.00	59.47	58.47	59.09	1077506
2024-07-23	58.90	59.30	58.72	58.98	687562
2024-07-24	59.06	59.43	58.51	58.51	641972
2024-07-25	58.67	59.96	58.56	59.22	895171
2024-07-26	59.54	60.79	59.47	60.64	853763
2024-07-29	60.73	61.06	60.03	60.91	895991
2024-07-30	60.98	61.13	60.21	60.80	1257010
2024-07-31	60.50	60.50	57.68	57.81	2186420
2024-08-01	58.66	59.24	57.07	57.29	1610435
2024-08-02	57.44	58.47	57.12	57.23	1576385
2024-08-05	56.07	57.27	55.57	55.96	1894339
2024-08-06	56.00	57.72	55.74	57.12	1363942
2024-08-07	57.24	57.60	56.29	56.40	1398512
2024-08-08	56.12	57.27	56.12	56.78	715657
2024-08-09	56.69	56.72	55.76	56.28	786075
2024-08-12	56.08	56.08	55.25	55.81	1164710
2024-08-13	56.45	57.18	56.26	56.93	1194175
2024-08-14	56.87	57.16	56.30	56.88	806679
2024-08-15	57.01	57.30	56.68	56.90	550480
2024-08-16	56.90	57.28	56.76	57.23	764442
2024-08-19	57.40	58.51	57.27	58.49	915391
2024-08-20	58.52	58.72	57.94	58.29	826639
2024-08-21	58.75	58.93	58.14	58.90	648066
2024-08-22	58.73	59.15	58.45	58.73	783311
2024-08-23	59.25	60.12	58.96	60.05	895525
2024-08-26	60.49	60.57	59.73	60.04	580463
2024-08-27	59.59	60.03	59.46	59.83	668046
2024-08-28	59.79	60.25	59.26	59.71	791905
2024-08-29	59.62	59.76	59.03	59.23	563427
2024-08-30	59.55	60.15	59.20	60.02	1110000
2024-09-03	59.86	60.89	59.73	60.40	887949
2024-09-04	60.40	61.05	60.34	60.55	710368
2024-09-05	61.02	61.65	60.69	60.73	700339
2024-09-06	60.75	61.67	60.50	61.48	1469810
2024-09-09	60.91	61.69	60.30	61.63	881403
2024-09-10	61.85	62.46	61.58	62.37	912987
2024-09-11	61.90	62.56	61.45	62.12	910208
2024-09-12	62.12	62.39	61.74	62.21	674613
2024-09-13	62.77	63.35	62.42	63.28	665029
2024-09-16	63.60	64.12	63.51	63.96	911443
2024-09-17	63.96	64.21	63.08	63.21	819441
2024-09-18	63.17	64.26	63.07	63.53	713893
2024-09-19	63.69	63.96	62.90	63.12	679564
2024-09-20	62.99	63.26	62.08	62.24	4751225
2024-09-23	62.86	63.44	62.73	63.35	1046997
2024-09-24	63.11	63.89	63.01	63.30	612520
2024-09-25	63.50	63.62	62.46	62.58	688408
2024-09-26	62.60	63.21	62.44	62.86	578501
2024-09-27	63.27	63.43	62.67	61.87	850417
2024-09-30	61.87	62.34	61.36	62.30	1286559
2024-10-01	62.30	62.42	61.02	61.32	1185260
2024-10-02	60.89	61.29	60.53	61.08	821457
2024-10-03	60.91	61.13	60.46	61.00	583949
2024-10-04	60.83	60.88	59.85	60.25	1116172
2024-10-07	60.00	60.36	59.80	60.07	1018486
2024-10-08	60.04	60.12	59.33	59.60	890607
2024-10-09	59.59	59.96	59.53	59.85	725515
2024-10-10	59.65	60.00	59.29	59.32	987113
2024-10-11	59.61	59.98	59.39	59.82	589337
2024-10-14	59.58	60.39	59.40	59.92	756194
2024-10-15	59.90	60.32	58.91	59.57	1571812
2024-10-16	59.76	60.15	59.37	59.92	1148647
2024-10-17	59.65	60.03	59.08	59.30	769724
2024-10-18	59.42	60.04	59.12	60.01	712632
2024-10-21	59.89	60.20	58.83	58.89	1131202
2024-10-22	58.78	59.33	58.67	59.05	942116
2024-10-23	58.73	59.35	58.73	59.03	662019
2024-10-24	58.98	59.40	58.51	58.55	938352
2024-10-25	58.68	58.89	57.15	57.28	975363
2024-10-28	57.55	58.05	57.43	57.48	973178
2024-10-29	57.33	57.44	56.69	56.70	1377822
2024-10-30	57.40	58.02	55.59	56.19	2129111
2024-10-31	56.25	56.59	55.66	55.72	1742964
2024-11-01	55.98	56.61	54.99	55.12	1583849
2024-11-04	55.40	55.91	55.11	55.34	1020801
2024-11-05	55.16	55.93	54.88	55.78	1418428
2024-11-06	56.10	56.16	54.51	55.41	1540706
2024-11-07	55.58	55.79	55.19	55.70	1152788
2024-11-08	55.59	56.91	55.54	56.73	1116366
2024-11-11	56.85	57.10	55.64	55.73	1280267
2024-11-12	55.43	55.93	55.12	55.23	963695
2024-11-13	55.60	56.09	55.31	55.41	755552
2024-11-14	55.51	55.64	54.75	54.85	962620
2024-11-15	54.65	56.03	54.54	55.77	1704410
2024-11-18	55.50	56.28	55.39	56.23	1023878
2024-11-19	56.10	56.84	55.73	56.48	846616
2024-11-20	56.22	56.98	55.63	56.59	746801
2024-11-21	56.50	57.02	56.36	56.85	727099
2024-11-22	57.10	57.55	56.85	57.10	889719
2024-11-25	57.10	58.03	57.05	57.54	2140371
2024-11-26	57.20	57.25	56.31	56.84	939105
2024-11-27	57.25	58.30	57.25	57.51	885378
2024-11-29	57.55	57.99	56.95	57.06	762731
2024-12-02	57.00	57.04	55.76	56.02	1094219
2024-12-03	56.02	56.31	55.47	55.81	1158428
2024-12-04	55.62	55.97	55.41	55.74	1332864
2024-12-05	55.74	56.02	55.33	55.87	1273283
2024-12-06	56.43	56.49	55.67	55.90	1052276
2024-12-09	55.81	57.14	55.80	56.51	1123844
2024-12-10	56.55	56.60	55.46	55.83	1119926
2024-12-11	55.75	55.93	55.17	55.54	1233606
2024-12-12	55.36	56.41	55.34	55.85	1365854
2024-12-13	55.74	57.04	55.71	57.02	1204345
2024-12-16	56.86	57.40	56.65	56.72	1318484
2024-12-17	56.23	57.13	56.10	56.36	1306090
2024-12-18	56.31	56.42	54.19	54.21	1444085
2024-12-19	54.26	54.99	53.41	53.44	1635848
2024-12-20	53.65	54.97	53.62	54.25	3613665
2024-12-23	54.10	54.63	53.93	54.53	921446
2024-12-24	54.45	55.11	54.26	55.08	372471

Explore More About WPC

Coins representing dividend payouts and trends

WPC Dividend History

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

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

WPC Stock Split History

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

Graph showing historical stock prices and market trends

WPC Historical Prices

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

Web Analytics