PLD Historical Prices

Summary

Key Stock Metrics

85.35

(April 9, 2025)

52-Week Low

132.57

(September 10, 2024)

52-Week High

174.54

(April 21, 2022)

All-Time High

107.45

(July 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1997-11-21	23.50	23.50	22.75	23.00	3821400
1997-11-24	23.00	23.00	22.25	22.75	541600
1997-11-25	22.88	23.00	22.69	23.00	425000
1997-11-26	23.00	23.00	22.75	22.75	165200
1997-11-28	22.75	23.00	22.75	23.00	60500
1997-12-01	23.06	23.13	23.00	23.06	120300
1997-12-02	23.13	23.13	22.88	23.00	164200
1997-12-03	23.06	23.06	22.94	23.00	540000
1997-12-04	23.00	23.06	23.00	23.00	43800
1997-12-05	22.88	23.38	22.88	23.06	147500
1997-12-08	23.00	23.25	23.00	23.19	74900
1997-12-09	23.13	23.19	23.00	23.19	61000
1997-12-10	23.13	23.25	23.06	23.06	104500
1997-12-11	23.00	23.13	23.00	23.06	153600
1997-12-12	23.06	23.19	23.06	23.19	59900
1997-12-15	23.13	23.19	23.06	23.19	24400
1997-12-16	23.19	23.75	23.19	23.63	107900
1997-12-17	23.75	24.25	23.69	24.19	63900
1997-12-18	24.13	24.25	24.13	24.25	35700
1997-12-19	24.25	24.25	23.75	23.88	134400
1997-12-22	23.94	24.13	23.88	24.00	34400
1997-12-23	24.00	24.19	24.00	24.00	88500
1997-12-24	23.94	24.00	23.81	24.00	63300
1997-12-26	23.88	23.88	23.56	23.69	34600
1997-12-29	23.88	24.06	23.75	23.81	159600
1997-12-30	24.00	24.31	23.69	24.31	52400
1997-12-31	24.38	25.13	24.38	25.13	215700
1998-01-02	25.00	25.00	24.63	24.88	52000
1998-01-05	24.75	24.94	24.63	24.63	42300
1998-01-06	24.75	24.75	24.63	24.69	26900
1998-01-07	24.69	24.75	24.44	24.63	49500
1998-01-08	24.50	24.75	24.38	24.56	95700
1998-01-09	24.50	24.50	24.13	24.38	37800
1998-01-12	24.13	24.44	23.75	24.44	24500
1998-01-13	24.50	24.63	24.44	24.56	190300
1998-01-14	24.50	24.75	24.25	24.75	201800
1998-01-15	24.75	24.75	24.50	24.50	39200
1998-01-16	24.56	24.56	24.38	24.50	13600
1998-01-20	24.63	24.75	24.56	24.63	63200
1998-01-21	24.69	24.88	24.56	24.75	90400
1998-01-22	24.88	24.88	24.63	24.69	99600
1998-01-23	24.75	24.75	24.44	24.44	11200
1998-01-26	24.31	24.38	24.13	24.13	50500
1998-01-27	24.25	24.50	24.00	24.25	17300
1998-01-28	24.13	24.13	23.88	24.00	68700
1998-01-29	23.75	24.13	23.75	24.00	67700
1998-01-30	24.00	24.50	24.00	24.50	33000
1998-02-02	24.50	24.75	24.44	24.75	31000
1998-02-03	24.63	24.75	24.50	24.50	18300
1998-02-04	24.56	24.56	24.38	24.38	29200
1998-02-05	24.38	24.63	24.38	24.50	10900
1998-02-06	24.50	24.50	24.13	24.50	129200
1998-02-09	24.19	24.31	23.94	24.31	101100
1998-02-10	24.38	24.63	24.31	24.63	35000
1998-02-11	24.63	24.63	24.44	24.63	40400
1998-02-12	24.50	24.63	24.31	24.50	34500
1998-02-13	24.56	24.63	24.38	24.50	73100
1998-02-17	24.63	24.81	24.50	24.81	110500
1998-02-18	24.69	24.69	23.88	24.13	85500
1998-02-19	24.25	24.25	24.00	24.00	7900
1998-02-20	24.00	24.38	24.00	24.19	82700
1998-02-23	24.13	24.25	24.00	24.06	26300
1998-02-24	24.06	24.19	23.88	23.88	8700
1998-02-25	23.88	23.94	23.75	23.75	45600
1998-02-26	23.75	23.88	23.63	23.63	21300
1998-02-27	23.63	23.81	23.50	23.50	42700
1998-03-02	23.75	23.75	23.44	23.44	102800
1998-03-03	23.44	23.69	23.44	23.56	24500
1998-03-04	23.63	23.63	23.38	23.38	108100
1998-03-05	23.38	23.50	23.38	23.44	43100
1998-03-06	23.44	23.81	23.44	23.50	17400
1998-03-09	23.50	24.19	23.50	24.00	105300
1998-03-10	24.13	24.25	24.00	24.00	89800
1998-03-11	24.00	24.19	24.00	24.19	8200
1998-03-12	24.19	24.19	24.00	24.00	103000
1998-03-13	23.81	24.00	23.81	23.88	438900
1998-03-16	23.63	23.63	23.25	23.56	16000
1998-03-17	23.44	23.56	23.38	23.50	15300
1998-03-18	23.50	23.63	23.50	23.50	39800
1998-03-19	23.50	23.88	23.50	23.88	100200
1998-03-20	23.81	24.38	23.81	24.25	137800
1998-03-23	24.25	24.50	24.25	24.38	13400
1998-03-24	24.50	24.50	24.25	24.25	10800
1998-03-25	24.38	24.50	24.25	24.31	18700
1998-03-26	24.63	24.94	24.50	24.75	22800
1998-03-27	24.75	24.94	24.63	24.94	45500
1998-03-30	24.94	24.94	24.56	24.63	20000
1998-03-31	24.50	24.50	24.13	24.13	113200
1998-04-01	24.06	24.25	23.81	24.13	32600
1998-04-02	24.25	24.56	24.00	24.00	58100
1998-04-03	23.94	23.94	23.25	23.50	64100
1998-04-06	23.50	23.56	23.19	23.25	114700
1998-04-07	23.13	23.19	23.00	23.00	139600
1998-04-08	23.19	23.44	23.13	23.44	24700
1998-04-09	23.50	23.50	23.38	23.50	125900
1998-04-13	23.50	23.50	23.13	23.19	61300
1998-04-14	23.06	23.19	22.88	23.19	93300
1998-04-15	23.13	23.63	23.13	23.50	8100
1998-04-16	23.38	23.38	23.00	23.13	21100
1998-04-17	23.06	23.19	22.75	23.06	103200
1998-04-20	23.25	23.25	22.81	22.88	20600
1998-04-21	22.75	22.75	22.56	22.69	32700
1998-04-22	22.56	23.50	22.56	23.38	67900
1998-04-23	23.38	23.50	23.19	23.38	16500
1998-04-24	23.38	23.75	23.38	23.50	24700
1998-04-27	23.38	23.50	23.06	23.06	6800
1998-04-28	23.38	23.38	23.00	23.00	16400
1998-04-29	23.19	23.19	23.13	23.13	12500
1998-04-30	23.25	23.38	23.00	23.00	15900
1998-05-01	23.00	24.06	23.00	24.06	72100
1998-05-04	24.13	25.00	24.13	24.75	102900
1998-05-05	24.88	24.88	24.38	24.75	73300
1998-05-06	24.75	24.75	24.38	24.50	65800
1998-05-07	24.50	24.88	24.50	24.88	69100
1998-05-08	24.88	24.88	24.44	24.50	55600
1998-05-11	24.50	24.50	23.50	23.50	53400
1998-05-12	23.63	23.63	23.25	23.44	57700
1998-05-13	23.56	23.63	23.50	23.50	3300
1998-05-14	23.50	23.63	23.50	23.50	1600
1998-05-15	23.50	23.63	23.50	23.63	27300
1998-05-18	23.69	23.69	23.56	23.69	27000
1998-05-19	23.69	23.69	23.38	23.38	9600
1998-05-20	23.50	23.50	23.13	23.31	15300
1998-05-21	23.44	23.56	23.13	23.13	82800
1998-05-22	23.13	23.25	23.13	23.25	2500
1998-05-26	23.25	23.75	23.25	23.38	96500
1998-05-27	23.13	23.44	23.13	23.44	49200
1998-05-28	23.38	23.44	23.19	23.25	23200
1998-05-29	23.25	23.81	23.25	23.81	48000
1998-06-01	23.94	23.94	23.56	23.63	77300
1998-06-02	23.50	23.56	23.50	23.56	11400
1998-06-03	23.56	23.56	23.50	23.50	521600
1998-06-04	23.50	23.63	23.50	23.56	6000
1998-06-05	23.69	23.81	23.69	23.69	52400
1998-06-08	23.81	23.81	23.50	23.50	40800
1998-06-09	23.38	23.44	23.13	23.19	13500
1998-06-10	23.19	23.31	23.06	23.25	25200
1998-06-11	23.25	23.25	22.50	22.88	33100
1998-06-12	22.75	22.75	22.63	22.63	46100
1998-06-15	22.63	22.63	22.31	22.38	33800
1998-06-16	22.38	22.75	22.38	22.63	13000
1998-06-17	22.50	23.06	22.50	23.06	59700
1998-06-18	22.88	24.25	22.69	24.25	141400
1998-06-19	24.06	24.06	23.81	24.00	116200
1998-06-22	23.88	23.88	23.25	23.50	66100
1998-06-23	23.38	23.44	23.38	23.44	36100
1998-06-24	23.38	24.00	23.25	23.94	97100
1998-06-25	24.00	24.13	23.63	24.06	158000
1998-06-26	23.81	24.13	23.63	24.00	59300
1998-06-29	24.00	25.00	23.63	25.00	81900
1998-06-30	25.00	25.00	24.25	24.50	298200
1998-07-01	24.50	24.50	24.06	24.19	14900
1998-07-02	24.13	24.13	24.06	24.06	14500
1998-07-06	24.06	24.06	23.75	24.00	19000
1998-07-07	24.00	24.56	23.88	24.44	36100
1998-07-08	24.44	24.50	24.13	24.13	10000
1998-07-09	24.00	24.00	23.69	23.94	21100
1998-07-10	23.81	24.00	23.81	24.00	13700
1998-07-13	24.00	24.50	23.88	24.19	207600
1998-07-14	24.31	24.44	24.25	24.25	5500
1998-07-15	24.25	24.38	24.13	24.38	16100
1998-07-16	24.25	24.50	24.25	24.50	27200
1998-07-17	24.25	24.88	24.25	24.88	376900
1998-07-20	24.75	24.75	24.25	24.31	37100
1998-07-21	24.25	24.81	24.25	24.56	31200
1998-07-22	24.63	24.63	24.31	24.44	13700
1998-07-23	24.50	24.63	24.25	24.63	18600
1998-07-24	24.63	24.63	24.50	24.50	22900
1998-07-27	24.38	24.38	23.75	23.81	35200
1998-07-28	23.75	23.75	23.56	23.56	23200
1998-07-29	23.50	23.69	23.50	23.50	31400
1998-07-30	23.56	23.94	23.56	23.88	41100
1998-07-31	23.88	24.38	23.88	23.88	186500
1998-08-03	24.00	24.06	23.69	23.69	104100
1998-08-04	23.63	24.06	23.56	23.63	181000
1998-08-05	23.75	23.75	23.31	23.38	37300
1998-08-06	23.25	23.63	23.25	23.63	27000
1998-08-07	23.75	23.88	23.50	23.50	288500
1998-08-10	23.50	23.69	23.38	23.69	60100
1998-08-11	23.56	23.75	23.44	23.63	37800
1998-08-12	23.75	23.75	23.56	23.63	32200
1998-08-13	23.56	23.63	22.75	23.63	172200
1998-08-14	23.75	23.75	23.56	23.63	24500
1998-08-17	23.81	24.00	23.69	23.88	50100
1998-08-18	23.88	24.13	23.88	23.94	27900
1998-08-19	23.94	24.19	23.81	24.19	97300
1998-08-20	24.06	24.63	23.88	24.44	104000
1998-08-21	24.25	24.25	23.75	24.00	26700
1998-08-24	24.00	24.56	24.00	24.56	72500
1998-08-25	24.81	25.38	24.81	25.13	68700
1998-08-26	25.75	25.88	24.88	25.25	145600
1998-08-27	25.13	25.19	24.50	24.63	89300
1998-08-28	24.63	24.81	24.38	24.50	43800
1998-08-31	24.50	24.56	23.50	23.50	152300
1998-09-01	23.63	23.63	23.00	23.50	110100
1998-09-02	23.50	23.50	23.38	23.44	57300
1998-09-03	23.19	23.38	23.19	23.38	73400
1998-09-04	23.50	23.50	23.00	23.19	34900
1998-09-08	23.44	23.50	23.19	23.50	12700
1998-09-09	23.50	23.50	23.31	23.38	112000
1998-09-10	23.31	23.38	23.13	23.25	7100
1998-09-11	23.31	23.31	23.06	23.19	28500
1998-09-14	22.94	22.94	22.13	22.81	29300
1998-09-15	22.88	22.94	22.63	22.94	28900
1998-09-16	22.88	22.88	22.69	22.81	53800
1998-09-17	22.63	22.81	22.56	22.69	10900
1998-09-18	22.69	22.75	22.63	22.75	50900
1998-09-21	22.63	23.00	22.63	22.81	19900
1998-09-22	23.00	24.13	23.00	24.13	117900
1998-09-23	24.13	24.38	24.13	24.38	80800
1998-09-24	24.38	24.38	24.13	24.31	44800
1998-09-25	24.38	24.50	24.25	24.50	39700
1998-09-28	24.44	24.44	24.00	24.00	5400
1998-09-29	24.38	24.38	24.13	24.25	14700
1998-09-30	24.13	26.00	24.13	25.81	406600
1998-10-01	25.69	25.69	24.56	24.63	102700
1998-10-02	24.56	24.63	24.44	24.56	61200
1998-10-05	24.56	24.56	23.75	24.00	79000
1998-10-06	24.00	24.44	23.75	23.75	108200
1998-10-07	23.63	23.75	23.19	23.63	45700
1998-10-08	23.38	23.38	22.63	23.06	22100
1998-10-09	22.94	23.63	22.94	23.63	17100
1998-10-12	23.63	24.50	23.63	24.38	84000
1998-10-13	24.38	25.00	24.38	25.00	93400
1998-10-14	24.94	25.25	24.88	25.00	118000
1998-10-15	24.75	24.75	24.50	24.50	4600
1998-10-16	24.63	24.63	24.00	24.06	29000
1998-10-19	24.00	24.00	23.75	23.75	33400
1998-10-20	23.25	23.50	23.00	23.50	135200
1998-10-21	23.38	23.50	23.19	23.44	9700
1998-10-22	23.31	23.75	23.31	23.50	11600
1998-10-23	23.38	23.63	23.19	23.19	16500
1998-10-26	23.13	23.31	23.00	23.31	11500
1998-10-27	23.38	23.38	23.00	23.00	96600
1998-10-28	23.06	23.06	22.94	22.94	8200
1998-10-29	22.94	23.00	22.69	22.94	20400
1998-10-30	22.88	23.00	22.88	23.00	140400
1998-11-02	23.00	23.00	22.38	22.50	41900
1998-11-03	22.44	22.63	22.38	22.63	41300
1998-11-04	22.88	23.00	22.88	23.00	283800
1998-11-05	22.81	22.94	22.81	22.94	51500
1998-11-06	23.00	23.00	22.81	22.88	9100
1998-11-09	22.75	22.75	22.50	22.50	10800
1998-11-10	22.50	22.63	22.19	22.25	13200
1998-11-11	22.38	22.63	22.38	22.38	12200
1998-11-12	22.38	22.50	22.31	22.50	30800
1998-11-13	22.38	22.63	22.38	22.50	6000
1998-11-16	22.63	22.88	22.63	22.88	207700
1998-11-17	22.88	22.94	22.88	22.88	66800
1998-11-18	22.94	22.94	22.88	22.94	31300
1998-11-19	22.81	22.81	22.69	22.75	45000
1998-11-20	22.50	22.56	22.44	22.56	11700
1998-11-23	22.50	22.50	22.38	22.44	7900
1998-11-24	22.50	22.75	22.50	22.69	251300
1998-11-25	22.75	22.88	22.63	22.88	43500
1998-11-27	23.00	23.00	22.75	22.81	12600
1998-11-30	22.81	22.81	22.25	22.25	5900
1998-12-01	22.13	22.13	20.94	20.94	91800
1998-12-02	21.00	21.50	20.75	21.50	1231000
1998-12-03	21.63	21.94	21.50	21.75	374800
1998-12-04	21.88	21.88	21.63	21.63	864600
1998-12-07	21.50	21.69	21.44	21.69	668400
1998-12-08	21.63	21.69	21.50	21.56	99600
1998-12-09	21.63	21.75	21.56	21.75	423100
1998-12-10	21.75	21.75	21.50	21.56	27400
1998-12-11	21.50	21.63	21.50	21.63	446400
1998-12-14	21.69	21.69	21.50	21.56	351600
1998-12-15	21.50	21.63	21.50	21.63	177000
1998-12-16	21.63	21.63	21.56	21.63	354400
1998-12-17	21.63	21.69	21.50	21.63	34400
1998-12-18	21.63	21.69	21.56	21.63	284500
1998-12-21	21.63	21.63	21.31	21.31	48300
1998-12-22	21.38	21.38	21.00	21.06	233100
1998-12-23	21.19	21.50	21.19	21.38	151800
1998-12-24	21.38	21.50	21.38	21.44	390400
1998-12-28	21.50	21.75	21.50	21.69	174700
1998-12-29	21.31	21.56	21.31	21.50	56900
1998-12-30	21.56	21.75	21.50	21.75	155500
1998-12-31	21.75	22.00	21.69	22.00	96000
1999-01-04	21.88	21.94	21.63	21.88	153100
1999-01-05	21.75	21.88	21.75	21.88	18200
1999-01-06	21.88	22.25	21.81	22.25	388100
1999-01-07	22.13	22.75	22.06	22.50	142300
1999-01-08	22.50	22.75	22.50	22.69	30200
1999-01-11	22.81	22.81	22.44	22.50	112300
1999-01-12	22.50	22.63	22.31	22.31	38700
1999-01-13	22.31	22.44	22.25	22.44	18600
1999-01-14	22.44	22.63	22.44	22.56	186600
1999-01-15	22.63	22.75	22.00	22.00	156500
1999-01-19	22.06	22.56	22.06	22.56	63100
1999-01-20	22.63	22.63	22.38	22.56	36000
1999-01-21	22.50	22.94	22.50	22.94	226900
1999-01-22	22.94	23.13	22.81	22.88	240000
1999-01-25	22.75	22.81	22.63	22.63	2100
1999-01-26	22.75	22.75	22.31	22.31	229300
1999-01-27	22.31	22.44	22.31	22.38	32000
1999-01-28	22.38	22.44	21.50	21.50	1704300
1999-01-29	21.50	22.25	21.50	22.13	71400
1999-02-01	22.00	22.19	22.00	22.06	84600
1999-02-02	21.94	22.06	21.94	22.06	80600
1999-02-03	22.06	22.06	21.94	22.00	33400
1999-02-04	21.94	22.00	21.88	21.94	100600
1999-02-05	21.94	21.94	21.75	21.81	29500
1999-02-08	21.88	21.88	21.75	21.81	25400
1999-02-09	21.81	21.88	21.75	21.88	49400
1999-02-10	21.81	22.00	21.00	21.06	527000
1999-02-11	21.06	21.31	21.00	21.06	205100
1999-02-12	21.06	21.06	20.81	20.94	17800
1999-02-16	21.06	21.06	20.94	21.00	102800
1999-02-17	21.00	21.00	20.81	20.88	43200
1999-02-18	21.00	21.00	20.88	20.94	24700
1999-02-19	20.88	20.94	20.88	20.94	11400
1999-02-22	21.00	21.00	20.75	20.88	975100
1999-02-23	20.94	21.00	20.81	20.88	277500
1999-02-24	20.81	21.00	20.81	20.81	50200
1999-02-25	20.94	20.94	20.81	20.88	31200
1999-02-26	20.88	21.00	20.88	21.00	61900
1999-03-01	21.13	21.25	21.13	21.19	15700
1999-03-02	21.25	21.25	21.06	21.13	77000
1999-03-03	21.00	21.13	20.94	21.13	97000
1999-03-04	21.13	21.13	20.88	21.00	11000
1999-03-05	21.13	21.13	20.94	21.06	208900
1999-03-08	21.00	21.13	21.00	21.13	484400
1999-03-09	21.00	21.13	21.00	21.13	139800
1999-03-10	21.38	21.50	21.31	21.50	25900
1999-03-11	21.38	21.50	21.31	21.44	14000
1999-03-12	21.50	21.50	21.25	21.38	13100
1999-03-15	21.50	21.63	21.13	21.13	18600
1999-03-16	21.13	21.13	20.88	20.88	23300
1999-03-17	21.00	21.00	20.88	20.94	9300
1999-03-18	21.00	21.00	20.75	20.88	13700
1999-03-19	20.88	20.88	20.69	20.69	7400
1999-03-22	20.69	20.94	20.69	20.69	20200
1999-03-23	20.69	20.88	20.63	20.69	191100
1999-03-24	20.75	21.00	20.75	21.00	83900
1999-03-25	20.88	20.94	20.81	20.81	16400
1999-03-26	20.81	20.94	20.81	20.81	117100
1999-03-29	20.50	20.50	20.44	20.50	65200
1999-03-30	20.44	20.56	20.38	20.50	36600
1999-03-31	20.50	20.75	20.50	20.75	116600
1999-04-01	20.75	20.81	20.75	20.81	10900
1999-04-05	20.63	20.81	20.31	20.81	29900
1999-04-06	20.63	20.75	20.56	20.63	36800
1999-04-07	20.50	20.56	20.31	20.56	51400
1999-04-08	20.50	20.56	20.50	20.56	72800
1999-04-09	20.50	20.63	20.50	20.63	32400
1999-04-12	20.56	20.94	20.56	20.94	24000
1999-04-13	20.94	21.00	20.88	21.00	374200
1999-04-14	20.94	21.00	20.94	21.00	188200
1999-04-15	21.00	21.00	20.88	21.00	407400
1999-04-16	21.00	22.00	21.00	21.88	1071900
1999-04-19	21.94	22.13	21.94	22.00	803700
1999-04-20	22.13	22.13	21.94	22.00	28300
1999-04-21	22.00	22.00	21.94	22.00	414900
1999-04-22	22.00	22.00	21.75	21.88	772400
1999-04-23	21.88	22.00	21.88	22.00	176200
1999-04-26	21.88	22.00	21.81	22.00	251100
1999-04-27	22.00	22.00	21.81	21.81	23900
1999-04-28	21.88	22.00	21.81	22.00	82400
1999-04-29	22.00	22.00	21.88	22.00	67600
1999-04-30	22.00	22.00	21.94	22.00	186100
1999-05-03	22.00	22.00	21.94	22.00	47800
1999-05-04	21.94	22.00	21.94	21.94	47400
1999-05-05	21.94	22.00	21.88	22.00	665500
1999-05-06	21.94	22.13	21.88	22.00	684800
1999-05-07	22.00	22.06	21.94	21.94	127900
1999-05-10	21.94	22.31	21.94	22.31	423200
1999-05-11	22.31	22.56	22.31	22.56	237100
1999-05-12	22.63	22.63	22.50	22.63	310000
1999-05-13	22.56	22.63	22.50	22.56	169600
1999-05-14	22.50	22.56	22.19	22.19	64300
1999-05-17	22.44	22.50	22.19	22.19	46000
1999-05-18	22.25	22.44	22.25	22.38	349800
1999-05-19	22.44	22.50	22.31	22.50	183200
1999-05-20	22.50	22.50	22.44	22.50	59100
1999-05-21	22.50	22.50	22.38	22.50	85200
1999-05-24	22.50	22.50	22.44	22.50	50000
1999-05-25	22.50	22.63	22.50	22.56	620200
1999-05-26	22.63	22.63	22.44	22.44	57000
1999-05-27	22.50	22.50	22.44	22.50	47500
1999-05-28	22.50	22.56	22.44	22.50	49400
1999-06-01	22.50	22.56	22.38	22.44	19900
1999-06-02	22.50	22.56	22.44	22.56	39100
1999-06-03	22.50	22.56	22.50	22.56	29700
1999-06-04	22.56	23.13	22.56	23.13	85500
1999-06-07	23.06	23.13	23.00	23.06	78500
1999-06-08	23.00	23.06	22.88	23.03	102400
1999-06-09	22.88	23.00	22.88	22.88	138700
1999-06-10	22.88	22.88	22.63	22.69	19200
1999-06-11	22.59	22.69	22.56	22.63	38400
1999-06-14	22.56	22.63	22.50	22.50	45000
1999-06-15	22.56	22.63	22.50	22.56	215100
1999-06-16	22.38	22.81	22.38	22.81	19600
1999-06-17	22.81	22.81	22.63	22.81	58400
1999-06-18	22.75	22.94	22.75	22.81	78100
1999-06-21	22.81	23.13	22.81	23.13	185200
1999-06-22	23.00	23.38	22.81	22.81	218300
1999-06-23	22.88	23.00	22.88	22.94	37300
1999-06-24	23.00	23.00	22.69	22.69	231900
1999-06-25	22.81	22.88	22.63	22.69	48600
1999-06-28	22.75	22.75	22.56	22.63	52100
1999-06-29	22.69	22.75	22.63	22.69	17900
1999-06-30	22.75	23.50	22.63	23.50	308800
1999-07-01	23.00	23.00	22.63	22.81	19000
1999-07-02	22.75	23.00	22.75	23.00	106100
1999-07-06	23.00	23.13	22.75	23.00	30700
1999-07-07	22.94	22.94	22.75	22.81	11400
1999-07-08	22.75	22.88	22.63	22.63	253800
1999-07-09	22.75	22.88	22.63	22.81	134300
1999-07-12	23.00	23.00	22.88	23.00	13500
1999-07-13	22.94	23.00	22.94	22.94	127300
1999-07-14	23.00	23.00	22.88	22.88	26100
1999-07-15	22.94	22.94	22.75	22.81	62400
1999-07-16	22.88	23.00	22.75	23.00	33500
1999-07-19	22.88	23.13	22.88	23.00	14300
1999-07-20	22.94	23.00	22.63	22.63	80000
1999-07-21	22.63	22.88	22.50	22.50	19100
1999-07-22	22.50	22.81	22.25	22.25	33600
1999-07-23	22.38	22.56	22.38	22.50	45400
1999-07-26	22.50	22.50	22.25	22.38	140900
1999-07-27	22.63	22.63	22.44	22.50	49700
1999-07-28	22.50	22.50	22.44	22.44	22300
1999-07-29	22.38	22.50	22.38	22.50	6000
1999-07-30	22.50	22.50	22.44	22.50	52800
1999-08-02	22.50	22.50	22.31	22.31	5100
1999-08-03	22.44	22.44	22.25	22.31	44700
1999-08-04	22.19	22.25	22.13	22.19	27200
1999-08-05	22.25	22.25	22.19	22.25	31600
1999-08-06	22.00	22.19	21.94	22.13	38000
1999-08-09	22.38	22.50	22.19	22.19	10100
1999-08-10	22.19	22.25	21.94	22.00	36200
1999-08-11	22.13	22.19	21.94	22.00	19200
1999-08-12	21.94	22.00	21.75	21.75	204500
1999-08-13	21.81	21.88	21.75	21.88	11400
1999-08-16	21.81	21.94	21.75	21.81	29400
1999-08-17	21.81	21.81	21.75	21.75	72700
1999-08-18	21.75	21.94	21.50	21.88	571400
1999-08-19	21.94	21.94	21.63	21.81	19900
1999-08-20	21.81	21.94	21.50	21.63	91700
1999-08-23	21.88	21.94	21.75	21.81	45700
1999-08-24	21.75	21.75	21.31	21.38	241900
1999-08-25	21.44	21.44	21.31	21.31	52100
1999-08-26	21.38	21.44	21.00	21.31	180600
1999-08-27	21.44	21.50	21.25	21.50	13500
1999-08-30	21.50	21.56	21.25	21.38	103000
1999-08-31	21.50	21.50	21.38	21.50	138500
1999-09-01	21.38	21.44	21.25	21.38	27700
1999-09-02	21.25	21.31	21.06	21.25	44600
1999-09-03	21.25	21.31	21.13	21.13	65700
1999-09-07	21.13	21.50	21.00	21.19	155300
1999-09-08	21.25	21.25	21.19	21.19	11800
1999-09-09	21.25	21.50	21.25	21.44	148500
1999-09-10	21.63	21.63	21.31	21.44	49100
1999-09-13	21.44	21.44	21.38	21.38	38200
1999-09-14	21.38	21.44	21.06	21.19	62100
1999-09-15	21.19	21.25	20.75	20.75	87700
1999-09-16	20.75	20.88	20.25	20.75	18000
1999-09-17	20.69	20.94	20.50	20.94	58300
1999-09-20	20.94	20.94	20.13	20.63	27400
1999-09-21	20.69	20.69	20.25	20.31	23000
1999-09-22	20.56	20.56	19.94	20.00	679300
1999-09-23	19.81	20.25	19.81	20.06	143700
1999-09-24	20.00	20.06	19.94	20.00	522200
1999-09-27	20.06	20.50	20.00	20.50	9400
1999-09-28	20.38	20.50	20.25	20.31	42400
1999-09-29	20.25	20.44	20.25	20.44	45500
1999-09-30	20.31	21.19	20.31	21.19	110200
1999-10-01	20.75	21.13	20.75	21.13	54000
1999-10-04	21.25	21.25	21.00	21.06	35200
1999-10-05	21.06	21.06	20.81	21.06	56800
1999-10-06	21.06	21.06	20.75	20.88	9200
1999-10-07	20.75	20.88	20.69	20.75	14500
1999-10-08	20.63	20.63	20.31	20.44	33800
1999-10-11	20.56	20.56	20.50	20.50	17800
1999-10-12	20.44	20.56	20.44	20.50	5100
1999-10-13	20.25	20.50	20.25	20.31	16900
1999-10-14	20.44	20.63	20.38	20.56	20300
1999-10-15	20.63	20.75	20.19	20.31	19900
1999-10-18	20.44	20.44	20.13	20.25	5200
1999-10-19	20.38	20.38	20.19	20.19	14700
1999-10-20	20.19	20.31	20.13	20.19	29100
1999-10-21	20.31	20.44	20.00	20.00	41800
1999-10-22	20.00	20.06	19.94	19.94	22000
1999-10-25	19.81	19.94	19.81	19.88	45300
1999-10-26	19.94	20.00	19.81	19.81	9400
1999-10-27	19.81	20.00	19.81	19.88	33900
1999-10-28	19.88	20.00	19.88	19.88	14400
1999-10-29	19.88	20.00	19.81	19.88	203900
1999-11-01	19.94	20.00	19.81	20.00	29700
1999-11-02	20.00	20.56	19.75	20.44	118400
1999-11-03	20.50	20.63	20.38	20.56	33400
1999-11-04	20.63	20.63	20.50	20.50	35700
1999-11-05	20.38	20.63	20.38	20.56	15000
1999-11-08	20.69	20.88	20.69	20.88	78800
1999-11-09	20.88	20.88	20.75	20.75	20800
1999-11-10	20.75	20.81	20.56	20.69	112500
1999-11-11	20.81	20.88	20.63	20.88	42500
1999-11-12	20.94	20.94	20.81	20.94	8500
1999-11-15	21.00	21.00	20.38	20.44	83800
1999-11-16	20.38	20.75	20.25	20.56	26500
1999-11-17	20.38	20.44	20.19	20.38	49000
1999-11-18	20.44	20.44	20.13	20.31	16000
1999-11-19	20.31	20.31	20.25	20.31	41700
1999-11-22	20.38	20.38	20.06	20.25	37800
1999-11-23	20.31	20.38	19.88	20.00	181500
1999-11-24	20.13	20.13	19.88	20.13	272700
1999-11-26	20.13	20.13	20.06	20.13	18200
1999-11-29	20.13	20.13	19.94	20.00	85000
1999-11-30	20.00	20.13	19.88	20.00	124100
1999-12-01	20.06	20.13	19.75	20.00	110900
1999-12-02	20.00	20.00	19.63	20.00	324100
1999-12-03	19.94	20.00	19.88	20.00	103600
1999-12-06	20.13	20.13	19.75	19.81	61500
1999-12-07	19.94	19.94	19.50	19.69	155600
1999-12-08	19.75	19.75	19.38	19.38	172200
1999-12-09	19.44	19.63	19.00	19.44	962000
1999-12-10	19.50	19.50	19.19	19.19	41600
1999-12-13	19.25	19.25	18.88	18.94	209000
1999-12-14	18.94	18.94	18.50	18.75	695700
1999-12-15	18.63	18.63	18.25	18.38	141900
1999-12-16	18.31	18.38	18.00	18.13	80600
1999-12-17	18.25	19.31	18.25	19.13	203400
1999-12-20	19.25	19.44	19.06	19.25	325700
1999-12-21	19.31	19.31	19.00	19.19	75000
1999-12-22	19.06	19.19	19.06	19.06	72100
1999-12-23	19.00	19.31	18.88	19.31	111100
1999-12-27	19.38	19.38	19.00	19.13	35100
1999-12-28	19.25	19.63	19.13	19.44	275400
1999-12-29	19.63	19.75	19.56	19.75	44800
1999-12-30	19.88	20.06	19.75	19.94	52600
1999-12-31	20.00	20.00	19.75	19.94	25900
2000-01-03	19.94	19.94	19.75	19.81	36200
2000-01-04	19.94	19.94	19.00	19.50	148500
2000-01-05	19.00	19.25	18.81	19.25	178700
2000-01-06	19.38	19.81	19.38	19.63	452800
2000-01-07	19.75	20.00	19.75	20.00	290700
2000-01-10	20.00	20.19	19.94	20.13	158200
2000-01-11	20.13	20.31	20.00	20.19	146000
2000-01-12	20.25	20.25	20.00	20.00	120000
2000-01-13	20.00	20.19	19.94	19.94	85400
2000-01-14	20.00	20.00	19.75	19.75	80500
2000-01-18	19.88	20.69	19.75	20.06	548000
2000-01-19	20.13	20.31	20.06	20.19	77100
2000-01-20	20.25	20.31	20.13	20.31	271000
2000-01-21	20.38	20.50	20.31	20.44	95000
2000-01-24	20.50	20.50	20.38	20.38	34600
2000-01-25	20.38	20.56	20.38	20.44	100400
2000-01-26	20.50	20.56	20.44	20.50	151100
2000-01-27	20.50	20.63	20.50	20.56	59100
2000-01-28	20.63	20.63	20.44	20.50	118700
2000-01-31	20.50	20.50	20.44	20.44	94800
2000-02-01	20.50	20.63	20.44	20.56	366600
2000-02-02	20.63	20.63	20.50	20.50	238200
2000-02-03	20.56	20.63	20.50	20.56	380400
2000-02-04	20.56	20.56	20.44	20.50	101300
2000-02-07	20.38	20.63	20.38	20.56	230300
2000-02-08	20.50	20.56	20.38	20.44	88000
2000-02-09	20.38	20.69	20.25	20.44	143500
2000-02-10	20.44	20.56	20.38	20.44	93300
2000-02-11	20.50	20.69	20.06	20.06	43200
2000-02-14	20.06	20.38	20.00	20.31	153200
2000-02-15	20.56	20.63	20.38	20.63	144800
2000-02-16	20.63	20.69	20.50	20.63	117900
2000-02-17	20.50	20.56	20.44	20.56	102100
2000-02-18	20.56	20.56	20.31	20.50	79300
2000-02-22	20.25	20.56	20.25	20.56	195500
2000-02-23	20.63	20.63	20.44	20.50	103200
2000-02-24	20.50	20.50	20.19	20.44	235900
2000-02-25	20.25	20.25	20.13	20.25	43400
2000-02-28	20.13	20.25	20.00	20.13	135400
2000-02-29	20.19	20.25	20.00	20.19	172000
2000-03-01	20.25	20.25	20.06	20.19	169500
2000-03-02	20.25	20.25	20.06	20.13	73300
2000-03-03	20.19	20.19	20.06	20.06	103400
2000-03-06	20.00	20.19	19.94	20.19	106600
2000-03-07	20.06	20.19	20.06	20.19	170700
2000-03-08	20.13	20.31	20.13	20.25	263200
2000-03-09	20.38	20.38	20.06	20.19	184000
2000-03-10	20.25	20.25	20.00	20.19	201000
2000-03-13	20.13	20.25	20.06	20.19	681900
2000-03-14	20.25	20.38	20.19	20.38	156800
2000-03-15	20.44	20.75	20.38	20.75	372100
2000-03-16	20.75	20.94	20.75	20.94	337100
2000-03-17	20.94	21.06	20.88	20.94	333000
2000-03-20	21.00	21.13	20.94	21.00	73400
2000-03-21	20.88	21.06	20.88	21.00	119400
2000-03-22	21.06	21.38	21.00	21.38	215100
2000-03-23	21.31	21.50	21.31	21.50	512700
2000-03-24	21.50	21.50	21.31	21.38	58700
2000-03-27	21.38	21.44	21.19	21.31	66100
2000-03-28	21.31	21.44	21.00	21.13	30100
2000-03-29	21.13	21.25	21.00	21.19	42800
2000-03-30	21.25	21.25	21.13	21.19	50400
2000-03-31	21.06	21.50	21.00	21.50	232900
2000-04-03	21.13	21.25	21.00	21.25	135700
2000-04-04	21.44	21.44	21.25	21.44	188500
2000-04-05	21.38	21.50	21.38	21.38	145000
2000-04-06	21.38	21.44	21.19	21.31	148500
2000-04-07	21.31	21.38	21.25	21.31	214300
2000-04-10	21.31	21.38	21.25	21.38	270000
2000-04-11	21.38	21.63	21.19	21.50	370300
2000-04-12	21.50	21.75	21.38	21.63	192300
2000-04-13	21.69	21.75	21.50	21.75	357300
2000-04-14	21.56	21.63	21.31	21.63	123100
2000-04-17	21.56	21.63	21.50	21.56	139000
2000-04-18	21.63	21.75	21.56	21.75	238500
2000-04-19	21.75	22.00	21.75	22.00	253500
2000-04-20	21.75	21.94	21.75	21.88	177400
2000-04-24	21.94	22.00	21.81	22.00	123200
2000-04-25	21.94	22.00	21.88	22.00	116300
2000-04-26	22.00	22.06	21.94	22.06	270900
2000-04-27	22.06	22.13	21.63	22.00	172400
2000-04-28	22.00	22.13	21.94	22.06	230300
2000-05-01	22.06	22.63	22.06	22.56	300700
2000-05-02	22.63	23.13	22.56	22.88	659500
2000-05-03	22.88	23.00	22.81	22.88	162600
2000-05-04	22.88	23.06	22.75	22.81	407500
2000-05-05	23.00	23.06	22.81	22.88	79400
2000-05-08	22.88	22.88	22.69	22.75	39300
2000-05-09	22.75	23.00	22.75	23.00	337300
2000-05-10	23.00	23.00	22.81	22.81	153200
2000-05-11	22.94	22.94	22.69	22.75	199700
2000-05-12	22.75	22.94	22.50	22.88	209600
2000-05-15	22.94	23.00	22.81	22.94	220800
2000-05-16	22.94	23.00	22.88	22.94	60900
2000-05-17	22.88	22.88	22.63	22.69	62000
2000-05-18	22.63	22.69	22.50	22.50	58400
2000-05-19	22.50	22.50	22.00	22.25	485500
2000-05-22	22.31	22.44	22.00	22.25	271400
2000-05-23	22.25	22.56	22.00	22.50	308700
2000-05-24	22.38	22.56	22.38	22.44	245400
2000-05-25	22.31	22.50	22.19	22.44	39100
2000-05-26	22.50	22.56	22.44	22.56	16300
2000-05-30	22.56	22.56	22.44	22.50	46300
2000-05-31	22.50	22.56	22.44	22.50	43800
2000-06-01	22.56	22.56	22.38	22.44	83400
2000-06-02	22.44	22.50	22.38	22.44	78200
2000-06-05	22.56	22.56	22.38	22.44	81100
2000-06-06	22.44	22.56	22.44	22.56	142600
2000-06-07	22.63	22.88	22.63	22.69	127600
2000-06-08	22.75	22.88	22.75	22.88	124100
2000-06-09	22.81	22.88	22.81	22.81	107900
2000-06-12	22.88	22.94	22.75	22.88	159700
2000-06-13	22.94	23.00	22.88	23.00	309000
2000-06-14	23.00	23.25	22.94	23.19	623700
2000-06-15	23.06	23.25	23.06	23.19	151200
2000-06-16	23.25	23.38	23.00	23.06	345300
2000-06-19	23.13	23.31	23.06	23.13	43900
2000-06-20	23.25	23.38	23.19	23.38	72200
2000-06-21	23.25	23.38	23.25	23.38	43600
2000-06-22	23.38	23.50	23.19	23.50	74300
2000-06-23	23.50	23.50	23.19	23.38	99900
2000-06-26	23.44	23.50	23.31	23.31	351500
2000-06-27	23.31	23.38	23.25	23.31	118500
2000-06-28	23.38	23.44	23.25	23.38	56100
2000-06-29	23.44	23.63	23.38	23.63	243600
2000-06-30	23.25	23.25	22.81	22.83	307100
2000-07-03	22.69	23.06	22.69	23.00	27800
2000-07-05	23.25	23.38	23.00	23.31	196900
2000-07-06	23.38	23.88	23.31	23.81	241300
2000-07-07	23.81	23.94	23.75	23.94	332200
2000-07-10	23.94	24.00	23.88	24.00	59600
2000-07-11	24.00	24.00	23.75	23.94	183800
2000-07-12	24.00	24.00	23.75	23.81	342300
2000-07-13	23.94	23.94	23.81	23.88	108400
2000-07-14	23.81	23.88	23.50	23.69	110100
2000-07-17	23.63	23.75	23.50	23.75	80600
2000-07-18	23.81	23.81	23.63	23.75	55800
2000-07-19	23.75	23.75	23.50	23.50	99700
2000-07-20	23.50	23.56	23.44	23.50	152900
2000-07-21	23.50	23.63	23.00	23.56	654200
2000-07-24	23.69	23.75	23.63	23.75	191100
2000-07-25	23.75	23.75	23.69	23.69	123000
2000-07-26	23.63	23.75	23.50	23.75	220300
2000-07-27	23.75	24.00	23.75	24.00	410800
2000-07-28	24.00	24.00	23.75	23.88	791800
2000-07-31	23.88	24.00	23.81	23.88	225600
2000-08-01	23.94	24.00	23.88	24.00	320800
2000-08-02	24.00	24.19	23.94	24.00	361100
2000-08-03	23.94	24.00	23.88	24.00	168200
2000-08-04	24.00	24.00	23.75	23.88	183100
2000-08-07	23.94	23.94	23.75	23.81	165600
2000-08-08	23.75	23.94	23.75	23.88	47900
2000-08-09	23.88	23.94	23.75	23.81	101700
2000-08-10	23.88	24.00	23.88	24.00	147300
2000-08-11	24.00	24.19	23.94	24.13	88100
2000-08-14	24.13	24.25	24.06	24.25	154100
2000-08-15	24.25	24.31	24.13	24.25	242000
2000-08-16	24.31	24.38	24.13	24.38	353600
2000-08-17	24.38	24.38	24.25	24.31	164100
2000-08-18	24.19	24.31	24.19	24.25	87000
2000-08-21	24.31	24.44	24.25	24.31	154900
2000-08-22	24.31	24.38	24.25	24.25	125500
2000-08-23	24.31	24.38	24.31	24.38	56800
2000-08-24	24.25	24.38	24.19	24.19	374300
2000-08-25	24.25	24.44	24.19	24.44	417400
2000-08-28	24.44	24.44	24.25	24.25	73500
2000-08-29	24.25	24.31	24.19	24.31	267600
2000-08-30	24.31	24.38	24.19	24.38	235200
2000-08-31	24.31	24.38	24.13	24.19	297800
2000-09-01	24.25	24.38	24.06	24.25	168000
2000-09-05	24.25	24.25	24.19	24.25	181700
2000-09-06	24.25	24.38	24.19	24.31	184000
2000-09-07	24.38	24.38	24.31	24.38	59000
2000-09-08	24.38	24.38	24.19	24.38	180800
2000-09-11	24.38	24.75	24.38	24.75	228900
2000-09-12	24.75	25.00	24.75	24.88	185700
2000-09-13	24.94	24.94	24.88	24.94	46900
2000-09-14	24.94	25.00	24.81	24.94	77700
2000-09-15	24.88	24.94	24.88	24.91	35100
2000-09-18	24.81	24.94	24.56	24.75	104800
2000-09-19	24.63	24.81	24.38	24.50	299100
2000-09-20	24.50	24.69	24.38	24.38	38200
2000-09-21	24.25	24.56	24.13	24.50	90800
2000-09-22	24.44	24.44	24.13	24.38	85400
2000-09-25	24.44	24.56	24.25	24.50	171200
2000-09-26	24.38	24.50	24.13	24.31	160100
2000-09-27	24.31	24.50	24.31	24.44	117700
2000-09-28	24.50	24.88	24.44	24.75	313700
2000-09-29	24.63	24.81	24.44	24.56	213800
2000-10-02	24.13	24.31	24.00	24.00	56800
2000-10-03	24.19	24.38	24.00	24.06	57900
2000-10-04	24.00	24.19	23.69	23.88	277700
2000-10-05	23.75	23.75	23.56	23.63	160700
2000-10-06	23.75	24.00	23.56	23.69	434500
2000-10-09	23.75	23.88	23.63	23.69	182700
2000-10-10	23.69	24.00	23.63	23.94	123300
2000-10-11	23.94	23.94	23.50	23.94	93900
2000-10-12	24.00	24.00	23.38	23.38	147500
2000-10-13	23.44	23.50	23.19	23.50	105100
2000-10-16	23.50	23.69	23.38	23.56	146600
2000-10-17	23.69	23.81	23.63	23.81	80000
2000-10-18	23.63	23.63	23.38	23.50	123600
2000-10-19	23.63	23.63	23.25	23.38	105400
2000-10-20	23.50	23.63	23.06	23.50	97300
2000-10-23	23.38	23.44	23.31	23.38	115400
2000-10-24	23.31	23.38	23.25	23.31	72000
2000-10-25	23.25	23.25	22.81	23.25	65600
2000-10-26	23.13	23.38	23.13	23.31	21900
2000-10-27	23.44	23.44	23.19	23.38	35000
2000-10-30	23.25	23.38	23.25	23.38	90100
2000-10-31	23.31	23.50	23.25	23.50	51900
2000-11-01	23.50	23.56	23.38	23.50	220400
2000-11-02	23.50	23.50	23.25	23.38	483200
2000-11-03	23.31	23.50	23.19	23.25	149500
2000-11-06	23.38	23.69	23.31	23.50	121400
2000-11-07	23.56	23.75	23.44	23.75	159300
2000-11-08	23.75	23.75	23.69	23.69	63800
2000-11-09	23.63	23.69	23.25	23.56	125900
2000-11-10	23.38	23.50	22.50	23.44	145900
2000-11-13	23.31	23.44	23.19	23.44	80900
2000-11-14	23.50	23.75	23.50	23.75	547000
2000-11-15	23.75	23.75	23.50	23.63	368900
2000-11-16	23.50	23.63	23.50	23.63	108300
2000-11-17	23.63	23.63	23.25	23.31	123600
2000-11-20	23.31	23.44	23.13	23.38	90400
2000-11-21	23.25	23.56	23.25	23.56	97000
2000-11-22	23.56	23.63	23.50	23.56	102300
2000-11-24	23.56	23.56	23.19	23.25	25100
2000-11-27	23.19	23.50	23.19	23.31	169300
2000-11-28	23.19	23.50	23.19	23.38	159100
2000-11-29	23.31	23.69	23.25	23.69	510900
2000-11-30	23.69	23.81	23.63	23.81	661400
2000-12-01	23.75	23.75	23.31	23.44	166500
2000-12-04	23.50	23.94	23.50	23.94	537700
2000-12-05	24.13	25.00	24.13	25.00	419700
2000-12-06	25.00	25.13	24.81	25.13	530200
2000-12-07	25.06	25.13	24.56	24.63	130400
2000-12-08	24.13	24.56	23.94	24.50	372100
2000-12-11	24.50	24.81	24.50	24.81	212700
2000-12-12	24.81	24.81	24.50	24.81	231400
2000-12-13	24.63	25.06	24.63	25.06	202300
2000-12-14	25.00	25.00	24.88	25.00	77100
2000-12-15	25.00	25.13	24.88	25.13	165400
2000-12-18	25.13	25.44	25.06	25.44	402800
2000-12-19	25.56	25.56	25.31	25.50	580600
2000-12-20	25.38	25.50	25.25	25.44	91500
2000-12-21	25.38	25.44	25.25	25.38	62900
2000-12-22	25.44	25.50	25.31	25.44	159500
2000-12-26	25.38	25.50	25.31	25.38	60700
2000-12-27	25.38	25.69	25.31	25.69	94800
2000-12-28	25.56	26.06	25.50	26.06	174000
2000-12-29	25.88	26.00	25.50	25.81	140100
2001-01-02	25.69	25.88	25.50	25.56	102700
2001-01-03	25.44	25.75	25.31	25.50	239800
2001-01-04	25.38	25.50	24.75	25.13	121400
2001-01-05	25.00	25.06	24.50	24.81	181800
2001-01-08	24.94	25.06	24.38	24.69	201900
2001-01-09	24.50	24.75	24.38	24.75	72500
2001-01-10	24.63	24.75	24.16	24.75	98500
2001-01-11	24.63	24.81	24.56	24.75	128900
2001-01-12	24.75	24.88	24.56	24.69	247500
2001-01-16	24.56	24.75	24.56	24.75	204400
2001-01-17	24.88	24.88	24.31	24.63	230100
2001-01-18	24.63	24.75	24.25	24.69	185000
2001-01-19	24.63	24.63	24.13	24.25	251200
2001-01-22	24.19	24.38	24.00	24.38	47100
2001-01-23	24.31	24.38	24.13	24.25	244100
2001-01-24	24.25	24.25	23.94	24.13	582700
2001-01-25	24.13	24.13	23.75	24.13	961600
2001-01-26	24.00	24.19	23.88	24.06	119100
2001-01-29	23.90	24.24	23.90	24.24	99300
2001-01-30	24.00	24.51	24.00	24.45	129900
2001-01-31	24.45	24.65	24.35	24.65	257200
2001-02-01	24.60	24.65	24.40	24.55	140500
2001-02-02	24.40	24.55	24.30	24.45	92500
2001-02-05	24.35	24.50	24.35	24.43	27400
2001-02-06	24.35	24.60	24.35	24.40	173000
2001-02-07	24.40	24.50	24.35	24.40	203300
2001-02-08	24.50	24.60	24.32	24.37	158100
2001-02-09	24.37	24.43	23.95	24.01	364200
2001-02-12	24.01	24.08	23.95	24.08	248000
2001-02-13	24.08	24.08	23.75	23.86	75400
2001-02-14	23.90	23.95	23.75	23.85	147100
2001-02-15	23.85	24.05	23.85	24.05	260600
2001-02-16	23.90	24.05	23.80	23.87	35800
2001-02-20	24.00	24.20	23.65	23.98	41100
2001-02-21	23.93	24.10	23.90	23.95	194400
2001-02-22	24.00	24.05	23.70	23.71	83500
2001-02-23	23.55	24.05	23.55	23.95	51500
2001-02-26	23.99	24.31	23.65	24.31	89300
2001-02-27	24.31	24.60	24.12	24.60	113100
2001-02-28	24.60	24.71	24.50	24.71	229500
2001-03-01	24.60	24.65	24.52	24.63	76700
2001-03-02	24.75	25.15	24.65	25.10	110700
2001-03-05	25.10	25.10	24.65	24.68	63200
2001-03-06	24.74	25.00	24.65	25.00	100600
2001-03-07	24.90	25.09	24.90	25.09	56900
2001-03-08	24.80	25.10	24.80	24.95	408500
2001-03-09	24.95	24.99	24.90	24.95	65000
2001-03-12	24.95	25.00	24.85	24.90	92800
2001-03-13	24.90	24.90	24.63	24.63	161500
2001-03-14	23.63	24.35	23.63	24.24	334400
2001-03-15	24.35	24.50	24.30	24.45	112100
2001-03-16	24.65	24.65	24.05	24.14	194900
2001-03-19	24.20	24.41	24.05	24.41	90600
2001-03-20	24.44	24.75	24.16	24.60	142000
2001-03-21	24.61	24.75	24.00	24.05	122500
2001-03-22	24.00	24.29	23.16	24.20	138000
2001-03-23	24.11	24.40	23.85	24.02	95200
2001-03-26	24.01	24.40	23.90	24.40	76000
2001-03-27	24.25	24.30	24.00	24.30	556800
2001-03-28	24.20	24.20	23.82	24.13	184400
2001-03-29	24.13	24.13	23.99	24.10	95400
2001-03-30	24.10	24.62	24.00	24.60	322000
2001-04-02	24.25	24.50	24.00	24.50	69300
2001-04-03	24.60	24.60	23.76	23.91	42100
2001-04-04	23.68	24.00	23.40	23.95	81700
2001-04-05	24.00	24.30	23.90	24.30	70300
2001-04-06	24.20	24.21	23.76	23.82	206500
2001-04-09	23.85	24.02	23.75	23.98	105600
2001-04-10	23.99	23.99	23.25	23.49	874900
2001-04-11	23.44	23.46	22.91	23.00	243600
2001-04-12	23.00	23.00	22.75	22.98	270800
2001-04-16	22.95	23.15	22.81	22.90	233100
2001-04-17	22.85	23.00	22.75	22.95	177500
2001-04-18	23.20	23.51	23.01	23.30	215400
2001-04-19	23.35	23.80	23.24	23.80	137200
2001-04-20	23.70	23.84	23.51	23.53	118600
2001-04-23	23.50	23.75	23.50	23.59	87400
2001-04-24	23.70	23.90	23.50	23.82	160000
2001-04-25	23.90	23.95	23.70	23.95	176500
2001-04-26	23.95	24.63	23.85	24.61	244800
2001-04-27	24.50	25.05	24.50	25.04	251800
2001-04-30	25.00	25.05	24.66	24.90	372100
2001-05-01	24.95	25.15	24.61	25.06	168300
2001-05-02	24.93	24.93	24.73	24.73	79200
2001-05-03	24.70	24.72	24.60	24.64	116500
2001-05-04	24.70	24.82	24.25	24.25	166100
2001-05-07	24.25	24.39	24.19	24.29	178300
2001-05-08	24.29	24.29	24.10	24.27	49900
2001-05-09	24.23	24.29	24.15	24.25	42200
2001-05-10	24.25	24.25	24.00	24.24	56700
2001-05-11	24.20	24.25	23.90	24.02	431400
2001-05-14	24.05	24.20	23.91	24.00	73600
2001-05-15	24.00	24.16	23.97	24.09	63100
2001-05-16	24.01	24.24	24.01	24.20	219100
2001-05-17	24.20	24.59	24.05	24.47	121400
2001-05-18	24.35	24.74	24.22	24.65	39000
2001-05-21	24.65	24.80	24.40	24.79	131500
2001-05-22	24.75	24.75	24.60	24.69	129800
2001-05-23	24.69	24.80	24.45	24.78	89900
2001-05-24	24.70	24.71	24.55	24.65	118100
2001-05-25	24.73	24.74	24.55	24.74	57900
2001-05-29	24.65	24.72	24.58	24.64	126300
2001-05-30	24.65	24.65	24.50	24.55	390300
2001-05-31	24.50	24.77	24.50	24.70	181800
2001-06-01	24.70	24.70	24.50	24.64	253200
2001-06-04	24.64	24.75	24.40	24.50	188700
2001-06-05	24.55	24.63	24.48	24.61	255200
2001-06-06	24.62	24.70	24.53	24.54	63800
2001-06-07	24.54	24.70	24.51	24.70	91100
2001-06-08	24.68	24.85	24.51	24.65	74100
2001-06-11	24.75	25.00	24.60	25.00	289800
2001-06-12	25.00	25.00	24.85	24.95	246900
2001-06-13	24.97	25.04	24.95	24.99	168500
2001-06-14	24.99	25.05	24.95	24.98	201900
2001-06-15	24.90	24.90	24.70	24.80	280700
2001-06-18	24.80	25.01	24.55	25.00	309300
2001-06-19	24.95	25.00	24.91	24.98	194400
2001-06-20	24.98	25.06	24.90	25.06	167200
2001-06-21	25.06	25.40	25.00	25.29	195000
2001-06-22	25.25	25.32	25.15	25.20	89000
2001-06-25	25.30	25.65	25.30	25.40	182700
2001-06-26	25.41	25.45	25.29	25.40	48700
2001-06-27	25.45	25.50	25.32	25.40	95600
2001-06-28	25.45	25.65	25.35	25.44	129600
2001-06-29	25.48	25.80	25.48	25.76	389500
2001-07-02	25.11	25.40	25.07	25.40	132800
2001-07-03	25.50	25.50	25.25	25.48	204000
2001-07-05	25.48	25.80	25.46	25.78	83500
2001-07-06	25.75	25.76	25.50	25.58	96300
2001-07-09	25.55	25.55	24.85	25.15	352500
2001-07-10	25.14	25.18	24.90	25.10	158600
2001-07-11	25.19	25.20	24.75	24.93	135300
2001-07-12	25.00	25.25	25.00	25.24	149100
2001-07-13	25.10	25.50	25.10	25.50	255800
2001-07-16	25.55	25.63	25.45	25.52	114100
2001-07-17	25.60	25.80	25.45	25.80	114000
2001-07-18	25.85	25.85	25.74	25.77	52700
2001-07-19	25.80	25.83	25.70	25.77	98900
2001-07-20	25.80	25.85	25.75	25.78	64600
2001-07-23	25.80	25.97	25.75	25.80	108500
2001-07-24	25.80	25.84	25.49	25.49	161700
2001-07-25	25.64	25.64	25.35	25.35	134700
2001-07-26	25.40	25.80	25.40	25.67	140800
2001-07-27	25.65	25.70	25.54	25.58	64700
2001-07-30	25.55	25.57	25.00	25.05	467200
2001-07-31	25.05	25.09	24.98	25.00	247800
2001-08-01	25.00	25.40	25.00	25.16	139100
2001-08-02	25.05	25.60	25.05	25.44	259800
2001-08-03	25.50	25.75	25.50	25.62	103200
2001-08-06	25.55	25.89	25.48	25.84	135700
2001-08-07	25.95	25.97	25.86	25.95	68800
2001-08-08	26.10	26.10	25.92	25.96	204600
2001-08-09	26.05	26.05	25.87	25.94	174100
2001-08-10	25.88	26.13	25.88	26.05	143000
2001-08-13	26.12	26.27	25.91	25.94	113900
2001-08-14	26.10	26.13	25.96	26.10	123400
2001-08-15	26.20	26.60	26.20	26.53	421100
2001-08-16	26.50	26.65	26.50	26.64	237900
2001-08-17	26.64	26.65	26.48	26.54	483100
2001-08-20	26.50	26.59	26.50	26.50	655100
2001-08-21	26.50	26.69	26.47	26.64	239100
2001-08-22	26.64	26.64	26.37	26.45	182100
2001-08-23	26.40	26.45	26.31	26.35	139500
2001-08-24	26.30	26.36	26.15	26.32	174000
2001-08-27	26.25	26.55	26.03	26.24	249200
2001-08-28	26.14	26.37	26.11	26.20	162200
2001-08-29	26.00	26.10	25.87	26.02	137400
2001-08-30	26.06	26.21	25.70	25.85	93100
2001-08-31	26.00	26.06	25.55	25.63	58000
2001-09-04	25.38	25.59	25.23	25.28	118800
2001-09-05	25.40	25.70	25.34	25.43	68400
2001-09-06	25.55	25.56	25.00	25.00	108900
2001-09-07	25.20	25.23	25.00	25.02	132200
2001-09-10	25.22	25.22	24.85	24.85	213900
2001-09-17	24.80	24.80	23.90	24.21	334000
2001-09-18	24.21	24.59	23.90	24.26	221100
2001-09-19	24.20	24.48	23.75	24.00	1729000
2001-09-20	24.05	24.19	23.80	23.81	126500
2001-09-21	23.80	23.80	23.50	23.60	369300
2001-09-24	23.50	23.90	23.15	23.35	525300
2001-09-25	23.40	23.85	23.40	23.65	242600
2001-09-26	23.70	24.05	23.67	23.76	368400
2001-09-27	23.75	24.00	23.75	24.00	417300
2001-09-28	24.05	24.50	24.05	24.50	252000
2001-10-01	24.75	24.97	24.51	24.97	275100
2001-10-02	24.00	24.65	24.00	24.21	237800
2001-10-03	24.31	24.34	23.25	23.42	152800
2001-10-04	23.66	23.88	23.39	23.55	338600
2001-10-05	23.60	23.71	23.25	23.61	104800
2001-10-08	23.55	23.93	23.40	23.61	41200
2001-10-09	23.36	23.90	23.36	23.60	479500
2001-10-10	23.55	23.70	23.52	23.70	649300
2001-10-11	23.80	24.20	23.80	23.98	893000
2001-10-12	24.05	24.15	23.70	24.00	418900
2001-10-15	24.05	24.25	23.90	24.11	104000
2001-10-16	24.00	24.25	24.00	24.10	420800
2001-10-17	24.15	24.35	23.90	24.02	99700
2001-10-18	23.95	24.01	23.75	23.76	260800
2001-10-19	23.76	23.81	23.65	23.78	129600
2001-10-22	23.70	23.72	23.25	23.34	311800
2001-10-23	23.30	23.45	23.25	23.33	118400
2001-10-24	23.08	23.45	23.08	23.30	532200
2001-10-25	23.25	23.75	23.25	23.65	239900
2001-10-26	23.70	24.05	23.67	24.01	242500
2001-10-29	24.01	24.10	23.80	24.06	215600
2001-10-30	24.07	24.15	24.02	24.05	136800
2001-10-31	24.15	24.34	24.04	24.31	112500
2001-11-01	24.35	24.75	24.15	24.50	249800
2001-11-02	24.50	24.50	24.19	24.39	128600
2001-11-05	24.45	24.51	24.11	24.13	81600
2001-11-06	24.20	24.55	24.20	24.50	72800
2001-11-07	24.55	24.70	24.40	24.45	236000
2001-11-08	24.49	24.55	24.40	24.50	121200
2001-11-09	24.50	24.60	24.47	24.47	275400
2001-11-12	24.65	24.65	24.35	24.50	58900
2001-11-13	24.55	24.98	24.55	24.79	248900
2001-11-14	24.90	25.24	24.90	25.23	298200
2001-11-15	25.48	25.60	25.15	25.60	108400
2001-11-16	25.55	25.73	25.52	25.73	211200
2001-11-19	25.70	25.70	25.29	25.34	223800
2001-11-20	25.30	25.50	25.25	25.40	404400
2001-11-21	25.40	25.40	25.27	25.40	57700
2001-11-23	25.45	25.48	25.40	25.48	21100
2001-11-26	25.35	25.51	25.35	25.48	365900
2001-11-27	25.49	25.49	25.29	25.39	170000
2001-11-28	25.39	25.49	25.32	25.49	217800
2001-11-29	25.45	25.66	25.35	25.66	56200
2001-11-30	25.66	25.70	25.41	25.50	78200
2001-12-03	25.50	25.50	25.20	25.39	133200
2001-12-04	25.40	25.50	25.34	25.50	165200
2001-12-05	25.60	25.72	25.54	25.64	206300
2001-12-06	25.75	26.05	25.65	26.00	293200
2001-12-07	25.95	26.19	25.89	26.10	242100
2001-12-10	26.10	26.10	25.85	25.98	155000
2001-12-11	25.90	26.39	25.90	26.21	342400
2001-12-12	25.65	25.76	25.40	25.56	696100
2001-12-13	25.51	25.66	25.50	25.61	70900
2001-12-14	25.55	26.00	25.54	25.96	272900
2001-12-17	25.90	26.02	25.88	25.98	74200
2001-12-18	25.93	26.00	25.93	26.00	146700
2001-12-19	26.00	26.00	25.65	25.88	1011500
2001-12-20	25.88	25.90	25.65	25.90	102000
2001-12-21	26.00	26.10	25.82	26.05	515700
2001-12-24	26.05	26.05	26.00	26.04	56400
2001-12-26	26.05	26.10	25.98	26.04	145700
2001-12-27	26.10	26.30	26.10	26.12	50900
2001-12-28	26.20	26.20	26.05	26.05	92400
2001-12-31	26.15	26.20	25.70	26.00	231400
2002-01-02	26.00	26.19	25.75	26.05	91600
2002-01-03	26.00	26.43	25.95	26.30	109100
2002-01-04	26.30	26.40	26.10	26.27	104600
2002-01-07	26.28	26.30	26.15	26.19	42100
2002-01-08	26.30	26.30	26.00	26.01	109600
2002-01-09	26.03	26.28	26.01	26.07	54500
2002-01-10	26.00	26.09	25.84	25.85	157800
2002-01-11	25.90	26.05	25.79	26.05	70200
2002-01-14	25.95	26.30	25.85	26.30	148700
2002-01-15	26.35	26.35	26.21	26.25	76200
2002-01-16	26.25	26.37	26.10	26.26	143200
2002-01-17	26.25	26.30	26.10	26.25	83400
2002-01-18	26.30	26.30	26.03	26.10	158800
2002-01-22	26.14	26.20	25.97	25.99	84600
2002-01-23	25.95	25.95	25.50	25.85	188100
2002-01-24	25.90	25.95	25.65	25.74	240600
2002-01-25	25.80	25.84	25.74	25.80	88600
2002-01-28	25.65	25.79	25.46	25.53	305900
2002-01-29	25.00	25.49	25.00	25.26	205300
2002-01-30	25.36	25.48	25.10	25.32	144300
2002-01-31	25.32	25.61	25.25	25.61	157000
2002-02-01	25.59	25.70	25.47	25.47	97700
2002-02-04	25.40	25.70	25.35	25.65	454900
2002-02-05	25.58	26.02	25.56	26.01	110100
2002-02-06	26.00	26.12	25.72	26.03	186900
2002-02-07	26.10	26.10	25.92	25.95	101300
2002-02-08	25.95	26.02	25.64	25.75	150300
2002-02-11	25.75	26.00	25.73	26.00	170100
2002-02-12	26.02	26.07	25.95	26.01	106700
2002-02-13	26.05	26.05	25.96	26.03	123100
2002-02-14	26.10	26.35	25.95	26.31	116800
2002-02-15	26.45	26.45	25.99	26.05	494500
2002-02-19	26.10	26.20	26.02	26.05	167400
2002-02-20	26.13	26.26	26.00	26.25	135700
2002-02-21	26.30	26.40	25.95	26.00	79800
2002-02-22	26.00	26.10	25.90	26.10	321200
2002-02-25	26.25	26.25	26.01	26.15	142300
2002-02-26	26.25	26.35	26.18	26.29	85000
2002-02-27	26.30	26.35	25.93	25.98	622500
2002-02-28	25.98	26.12	25.94	26.05	200400
2002-03-01	26.20	26.40	26.10	26.30	259100
2002-03-04	26.35	26.50	26.35	26.49	188800
2002-03-05	26.50	27.05	26.50	27.05	265700
2002-03-06	27.00	27.37	27.00	27.37	377400
2002-03-07	27.37	27.45	27.11	27.38	87700
2002-03-08	27.43	27.55	27.43	27.50	85800
2002-03-11	27.25	27.27	26.82	26.99	260700
2002-03-12	27.00	27.00	26.85	26.97	154000
2002-03-13	26.97	27.00	26.90	26.98	153500
2002-03-14	27.05	27.15	26.99	27.15	474300
2002-03-15	27.20	27.40	27.20	27.39	230800
2002-03-18	27.64	27.65	27.35	27.60	176900
2002-03-19	27.62	27.65	27.50	27.55	127300
2002-03-20	27.45	27.55	27.35	27.51	63600
2002-03-21	27.54	27.65	27.45	27.60	274300
2002-03-22	27.58	27.60	27.51	27.56	107700
2002-03-25	27.58	27.58	27.28	27.28	109400
2002-03-26	27.33	27.50	27.32	27.50	180300
2002-03-27	27.50	27.60	27.35	27.55	150600
2002-03-28	27.50	27.60	27.37	27.50	321300
2002-04-01	27.53	27.55	27.40	27.54	99700
2002-04-02	27.35	27.49	27.30	27.46	246000
2002-04-03	27.50	27.54	27.29	27.48	126600
2002-04-04	27.50	27.60	27.36	27.60	127400
2002-04-05	27.85	27.94	27.55	27.85	131500
2002-04-08	27.95	28.04	27.80	27.96	158600
2002-04-09	28.00	28.75	28.00	28.75	193700
2002-04-10	29.00	29.40	28.90	29.21	237500
2002-04-11	29.15	29.16	28.55	29.00	521900
2002-04-12	29.00	29.00	28.90	29.00	343900
2002-04-15	28.95	29.00	28.30	28.87	214900
2002-04-16	28.87	28.98	28.56	28.70	183000
2002-04-17	28.60	28.68	27.80	27.99	340100
2002-04-18	27.95	28.41	27.95	28.27	249200
2002-04-19	28.30	28.32	28.17	28.18	152800
2002-04-22	28.18	28.30	27.85	27.85	149000
2002-04-23	27.86	27.86	27.50	27.61	245900
2002-04-24	27.72	28.08	27.72	28.02	256100
2002-04-25	28.10	28.15	27.99	28.04	217700
2002-04-26	28.20	28.20	27.91	27.92	346500
2002-04-29	28.00	28.03	27.90	27.93	229500
2002-04-30	27.95	28.05	27.82	28.04	496100
2002-05-01	28.04	28.41	27.99	28.38	340500
2002-05-02	28.30	28.90	28.30	28.71	377000
2002-05-03	28.72	29.09	28.50	29.02	437900
2002-05-06	29.09	29.10	28.62	28.67	138600
2002-05-07	28.67	28.68	28.41	28.61	133600
2002-05-08	28.65	28.65	28.05	28.15	343300
2002-05-09	28.10	28.32	28.00	28.00	187200
2002-05-10	28.20	28.20	27.65	27.85	175000
2002-05-13	27.95	28.12	27.71	27.80	146300
2002-05-14	27.75	28.00	27.75	27.85	164200
2002-05-15	27.95	28.25	27.90	28.24	248600
2002-05-16	28.45	28.50	27.78	28.05	664400
2002-05-17	28.10	28.25	28.10	28.24	355100
2002-05-20	28.24	28.31	28.00	28.10	281100
2002-05-21	28.04	28.15	28.00	28.00	80500
2002-05-22	28.05	28.25	27.95	28.11	113800
2002-05-23	28.15	28.85	28.15	28.70	320400
2002-05-24	28.80	28.91	28.51	28.70	101000
2002-05-28	28.78	29.00	28.70	28.88	427900
2002-05-29	28.90	29.22	28.85	29.18	133800
2002-05-30	29.18	29.24	28.90	29.24	133500
2002-05-31	29.30	29.50	29.15	29.15	224200
2002-06-03	29.25	29.34	29.04	29.10	157800
2002-06-04	29.10	29.20	29.10	29.14	193600
2002-06-05	29.20	29.20	29.00	29.08	366200
2002-06-06	29.03	29.20	29.01	29.20	171600
2002-06-07	29.11	29.25	29.05	29.25	78700
2002-06-10	29.32	29.60	29.20	29.35	135000
2002-06-11	29.35	29.61	29.35	29.55	558800
2002-06-12	29.60	29.75	29.50	29.64	494100
2002-06-13	29.75	29.96	29.68	29.80	204300
2002-06-14	29.75	29.75	29.62	29.68	185400
2002-06-17	29.55	29.68	29.52	29.59	199200
2002-06-18	29.62	29.65	29.44	29.55	146600
2002-06-19	29.60	29.60	29.45	29.55	177000
2002-06-20	29.50	30.12	29.50	29.90	216100
2002-06-21	29.95	30.53	29.89	30.50	329000
2002-06-24	30.51	31.05	30.46	30.50	609800
2002-06-25	30.40	30.80	30.40	30.70	226300
2002-06-26	30.71	30.86	30.20	30.50	216700
2002-06-27	30.45	31.10	30.45	30.89	292400
2002-06-28	30.95	31.00	30.80	31.00	578400
2002-07-01	31.00	31.00	30.59	30.83	222800
2002-07-02	30.05	30.38	29.75	29.92	317500
2002-07-03	29.85	29.85	29.01	29.41	213200
2002-07-05	29.61	30.00	29.23	29.44	159700
2002-07-08	29.44	29.65	29.18	29.40	344600
2002-07-09	28.95	29.10	28.26	28.40	582100
2002-07-10	28.65	28.80	28.40	28.40	889400
2002-07-11	28.40	28.75	27.74	27.95	674000
2002-07-12	27.95	28.42	27.92	27.92	286500
2002-07-15	27.95	28.00	27.52	27.77	337200
2002-07-16	27.80	28.92	27.72	28.10	906600
2002-07-17	28.20	28.64	27.97	28.08	208100
2002-07-18	28.05	28.10	27.55	27.55	311300
2002-07-19	27.60	27.70	27.15	27.37	307700
2002-07-22	27.40	27.90	26.70	26.81	702700
2002-07-23	26.75	27.15	26.40	26.49	684500
2002-07-24	26.25	27.55	25.53	26.35	593600
2002-07-25	26.45	27.75	25.90	27.42	529700
2002-07-26	27.30	28.14	27.30	27.64	344500
2002-07-29	27.64	28.82	27.59	28.60	534500
2002-07-30	28.60	29.73	28.29	29.59	301700
2002-07-31	29.59	29.89	29.05	29.55	558600
2002-08-01	29.20	29.50	29.09	29.24	421900
2002-08-02	29.25	29.31	29.00	29.10	252900
2002-08-05	29.05	29.06	28.72	28.85	153000
2002-08-06	28.90	29.35	28.80	29.15	289900
2002-08-07	29.25	29.40	29.00	29.20	228600
2002-08-08	29.30	29.60	29.23	29.37	116100
2002-08-09	29.30	29.39	28.90	29.05	155000
2002-08-12	28.80	29.47	28.80	29.37	154000
2002-08-13	29.37	29.50	28.65	28.65	261900
2002-08-14	28.80	28.93	28.70	28.80	403600
2002-08-15	28.80	29.04	28.80	29.00	227200
2002-08-16	29.14	29.54	29.14	29.54	114500
2002-08-19	29.55	29.55	29.05	29.05	97600
2002-08-20	29.10	29.35	28.87	29.30	123000
2002-08-21	29.24	29.50	29.19	29.50	181900
2002-08-22	29.40	29.60	29.35	29.39	243600
2002-08-23	29.42	29.80	29.42	29.65	97200
2002-08-26	29.70	29.96	29.30	29.68	150100
2002-08-27	29.68	29.85	29.54	29.63	139600
2002-08-28	29.61	29.77	29.59	29.72	167200
2002-08-29	29.67	29.75	29.42	29.69	232000
2002-08-30	29.75	29.88	29.67	29.75	315400
2002-09-03	29.66	29.74	29.25	29.25	245900
2002-09-04	29.25	29.44	28.93	29.08	375900
2002-09-05	29.00	29.23	28.89	28.99	415100
2002-09-06	29.02	29.15	28.80	29.05	144000
2002-09-09	29.00	29.40	28.82	29.39	195400
2002-09-10	29.55	29.55	29.20	29.20	74700
2002-09-11	29.45	29.46	29.25	29.30	84600
2002-09-12	29.30	29.30	28.90	29.11	200600
2002-09-13	29.00	29.25	28.75	29.15	335800
2002-09-16	29.05	29.19	28.91	29.08	112700
2002-09-17	29.20	29.22	28.88	29.10	230200
2002-09-18	29.11	29.45	29.07	29.40	328100
2002-09-19	29.40	29.40	29.04	29.20	117200
2002-09-20	29.20	29.50	29.18	29.40	192200
2002-09-23	29.40	29.50	29.06	29.25	183700
2002-09-24	29.25	29.25	28.79	29.00	334900
2002-09-25	28.92	28.95	28.41	28.65	183500
2002-09-26	28.75	29.02	28.65	29.02	201700
2002-09-27	29.02	29.04	28.75	28.75	319900
2002-09-30	28.76	28.90	28.09	28.90	303600
2002-10-01	28.90	28.95	28.39	28.92	573200
2002-10-02	28.55	28.55	27.95	28.20	247900
2002-10-03	28.00	28.40	27.95	28.40	397900
2002-10-04	28.40	28.40	27.68	27.94	330700
2002-10-07	27.70	27.80	26.74	26.75	664900
2002-10-08	26.50	26.80	26.00	26.10	649800
2002-10-09	25.90	26.11	24.70	24.99	1969500
2002-10-10	25.05	26.11	24.99	25.91	1183900
2002-10-11	26.00	27.00	26.00	26.27	206200
2002-10-14	26.28	26.50	26.24	26.27	379300
2002-10-15	26.33	27.20	26.33	26.52	245600
2002-10-16	26.52	26.65	26.30	26.30	417700
2002-10-17	26.40	26.94	26.40	26.90	129100
2002-10-18	27.15	27.27	26.74	27.20	139400
2002-10-21	27.10	27.21	26.90	27.15	126000
2002-10-22	27.10	27.10	26.38	26.40	194200
2002-10-23	26.40	26.60	26.20	26.40	301900
2002-10-24	26.45	27.10	26.45	27.09	279300
2002-10-25	26.95	27.49	26.92	27.09	499700
2002-10-28	27.20	27.50	27.00	27.09	253800
2002-10-29	27.10	27.10	26.51	26.84	221700
2002-10-30	26.85	27.05	26.62	26.80	345900
2002-10-31	26.85	27.04	26.70	26.80	349900
2002-11-01	26.80	27.09	26.65	27.04	223500
2002-11-04	27.06	27.74	27.06	27.61	123800
2002-11-05	27.80	28.04	27.65	28.01	180600
2002-11-06	28.20	28.20	27.50	27.50	224000
2002-11-07	27.40	27.63	27.40	27.48	109900
2002-11-08	27.60	27.60	26.99	27.00	264300
2002-11-11	26.95	27.00	26.75	27.00	86100
2002-11-12	27.00	27.00	26.72	26.76	818500
2002-11-13	26.76	27.00	26.64	26.64	119600
2002-11-14	26.65	27.00	26.65	27.00	273100
2002-11-15	26.90	27.00	26.85	26.85	369000
2002-11-18	26.87	26.99	26.70	26.80	307000
2002-11-19	26.80	26.80	26.50	26.60	243900
2002-11-20	26.62	26.64	26.35	26.58	1208000
2002-11-21	26.60	26.66	26.52	26.64	851400
2002-11-22	26.65	26.78	26.55	26.64	574400
2002-11-25	26.70	26.78	26.45	26.78	514600
2002-11-26	26.80	27.49	26.80	27.32	439000
2002-11-27	27.32	27.74	27.32	27.65	253800
2002-11-29	27.50	27.70	27.35	27.65	114600
2002-12-02	27.66	28.05	27.47	28.05	210400
2002-12-03	28.00	28.09	27.89	27.91	235100
2002-12-04	27.91	28.05	27.79	27.86	257800
2002-12-05	27.89	28.03	27.73	28.00	137600
2002-12-06	27.99	28.06	27.80	27.90	163500
2002-12-09	27.90	28.39	27.85	28.35	248300
2002-12-10	28.35	28.35	27.84	28.24	423600
2002-12-11	28.15	28.45	28.12	28.29	305400
2002-12-12	28.29	28.41	28.20	28.35	319600
2002-12-13	28.25	28.32	27.92	28.00	212100
2002-12-16	28.10	28.20	27.80	28.15	173500
2002-12-17	28.15	28.24	27.86	27.93	153300
2002-12-18	27.50	27.50	27.17	27.45	189500
2002-12-19	27.39	27.56	27.08	27.08	331300
2002-12-20	27.20	27.29	26.84	27.20	427700
2002-12-23	27.45	27.45	27.02	27.18	246100
2002-12-24	27.20	27.20	27.02	27.02	138500
2002-12-26	27.05	27.45	26.98	27.00	279800
2002-12-27	27.00	27.20	26.90	27.00	179800
2002-12-30	26.95	27.27	26.89	27.16	357400
2002-12-31	27.20	27.48	27.20	27.36	360300
2003-01-02	27.45	27.46	27.07	27.14	832000
2003-01-03	27.15	27.75	27.14	27.67	442500
2003-01-06	27.50	28.05	27.50	27.97	221300
2003-01-07	27.97	27.97	27.37	27.64	377300
2003-01-08	27.66	27.71	27.50	27.51	150500
2003-01-09	27.54	27.65	27.19	27.35	289100
2003-01-10	27.43	27.45	27.16	27.17	129600
2003-01-13	27.19	27.35	27.15	27.19	197000
2003-01-14	27.23	27.23	27.00	27.11	108200
2003-01-15	27.30	27.31	26.58	26.70	313500
2003-01-16	26.78	26.78	26.10	26.10	496100
2003-01-17	26.11	26.14	25.90	26.00	1078100
2003-01-21	26.05	26.13	26.00	26.10	732900
2003-01-22	26.10	26.20	26.00	26.08	466100
2003-01-23	26.13	26.40	26.13	26.25	337700
2003-01-24	27.35	27.35	26.80	26.85	1481900
2003-01-27	26.89	26.89	26.45	26.85	6020300
2003-01-28	26.82	26.88	26.72	26.85	937500
2003-01-29	26.90	27.16	26.85	27.11	862100
2003-01-30	27.13	27.20	27.00	27.00	325800
2003-01-31	27.00	27.69	27.00	27.65	444000
2003-02-03	27.60	27.89	27.27	27.36	501700
2003-02-04	27.43	27.43	27.02	27.17	406900
2003-02-05	27.27	27.34	27.20	27.26	290700
2003-02-06	27.26	27.61	27.20	27.45	270700
2003-02-07	27.46	27.64	27.23	27.28	209000
2003-02-10	27.30	27.50	27.21	27.50	205000
2003-02-11	27.50	27.50	27.15	27.18	153700
2003-02-12	27.35	27.42	27.01	27.10	131900
2003-02-13	27.05	27.15	26.85	27.12	183000
2003-02-14	27.00	27.18	26.91	26.91	241400
2003-02-18	27.05	27.50	27.05	27.20	324600
2003-02-19	27.21	27.50	27.00	27.45	241100
2003-02-20	27.55	27.62	27.34	27.61	211600
2003-02-21	27.61	28.14	27.60	27.95	333300
2003-02-24	27.90	27.90	27.48	27.48	156200
2003-02-25	27.40	28.00	27.40	28.00	235000
2003-02-26	28.00	28.00	27.60	27.67	205300
2003-02-27	27.73	27.99	27.70	27.94	285400
2003-02-28	28.05	28.15	27.95	28.00	230000
2003-03-03	28.00	28.07	27.91	27.98	681700
2003-03-04	28.00	28.00	27.75	27.77	168000
2003-03-05	27.65	28.00	27.65	28.00	158500
2003-03-06	28.00	28.00	27.70	27.79	143200
2003-03-07	27.70	28.01	27.67	27.95	257600
2003-03-10	27.95	28.00	27.50	27.56	197500
2003-03-11	27.70	27.80	27.57	27.67	473100
2003-03-12	27.60	27.67	27.29	27.41	281400
2003-03-13	27.60	27.93	27.51	27.90	450400
2003-03-14	27.99	28.05	27.80	27.90	476100
2003-03-17	27.75	28.24	27.70	28.15	304600
2003-03-18	28.02	28.18	27.90	28.13	346300
2003-03-19	28.13	28.38	27.90	28.38	249500
2003-03-20	28.25	28.34	27.93	28.25	396000
2003-03-21	28.35	28.80	28.33	28.75	360900
2003-03-24	28.60	28.60	27.91	28.11	356900
2003-03-25	28.11	28.38	28.03	28.38	457300
2003-03-26	28.35	28.55	28.28	28.54	220300
2003-03-27	28.50	28.50	28.25	28.25	363300
2003-03-28	28.25	28.46	28.25	28.36	183200
2003-03-31	28.36	28.62	28.01	28.25	347900
2003-04-01	28.25	28.75	28.22	28.74	315900
2003-04-02	28.75	28.78	28.45	28.64	285700
2003-04-03	28.75	28.80	28.33	28.55	199600
2003-04-04	28.60	28.74	28.15	28.18	190700
2003-04-07	28.35	28.71	28.27	28.33	295300
2003-04-08	28.40	28.40	28.00	28.02	567200
2003-04-09	27.98	27.99	27.30	27.36	1012400
2003-04-10	26.88	27.25	26.88	27.06	742300
2003-04-11	27.15	27.44	26.96	26.98	408800
2003-04-14	27.15	27.55	27.02	27.50	420100
2003-04-15	27.47	27.63	27.25	27.62	441300
2003-04-16	27.68	27.68	27.36	27.59	311000
2003-04-17	27.70	27.85	27.50	27.60	402800
2003-04-21	27.73	28.02	27.56	28.01	243000
2003-04-22	28.05	28.48	27.77	28.25	292600
2003-04-23	28.38	28.61	27.99	28.45	247700
2003-04-24	28.12	28.25	27.72	27.72	557900
2003-04-25	27.85	27.85	27.51	27.60	301200
2003-04-28	27.60	27.92	27.30	27.45	212700
2003-04-29	27.60	27.83	27.41	27.60	388800
2003-04-30	27.60	27.60	27.20	27.30	663500
2003-05-01	27.35	27.77	27.04	27.56	338500
2003-05-02	27.65	27.90	27.55	27.57	428600
2003-05-05	27.62	27.70	27.40	27.55	466900
2003-05-06	27.60	27.62	27.38	27.52	472900
2003-05-07	27.54	27.54	27.20	27.38	541700
2003-05-08	27.35	27.85	27.23	27.85	195000
2003-05-09	28.05	28.15	27.89	27.99	349500
2003-05-12	28.00	28.20	27.80	28.00	255100
2003-05-13	28.04	28.04	27.80	27.84	154300
2003-05-14	27.95	27.98	27.50	27.59	293000
2003-05-15	27.70	27.78	27.45	27.69	380300
2003-05-16	27.80	27.80	27.50	27.53	218000
2003-05-19	27.40	27.62	27.33	27.50	337600
2003-05-20	27.50	27.97	27.34	27.76	259100
2003-05-21	27.80	27.91	27.53	27.88	189800
2003-05-22	27.88	28.18	27.70	28.14	252900
2003-05-23	28.10	28.56	28.03	28.28	189900
2003-05-27	28.33	28.35	27.92	28.20	155100
2003-05-28	28.10	28.25	27.57	27.63	273200
2003-05-29	27.65	27.66	26.38	26.95	604000
2003-05-30	27.05	27.42	27.00	27.41	314600
2003-06-02	27.70	28.08	27.59	27.94	661200
2003-06-03	27.90	28.25	27.70	28.23	495700
2003-06-04	28.23	28.67	28.23	28.66	331900
2003-06-05	28.66	28.69	28.45	28.54	307900
2003-06-06	28.54	29.14	28.46	29.11	569500
2003-06-09	29.10	29.10	28.53	28.53	260700
2003-06-10	28.48	28.70	28.40	28.65	423900
2003-06-11	28.75	29.13	28.62	29.05	169500
2003-06-12	29.05	29.09	28.66	28.72	290700
2003-06-13	28.40	28.40	27.65	28.25	661700
2003-06-16	28.25	28.89	28.25	28.81	302000
2003-06-17	28.90	29.10	28.54	28.59	378600
2003-06-18	28.55	28.55	28.09	28.10	386000
2003-06-19	28.20	28.34	28.08	28.15	297300
2003-06-20	28.20	28.29	28.13	28.14	233100
2003-06-23	28.14	28.14	27.71	27.71	228100
2003-06-24	27.71	27.77	27.36	27.65	349200
2003-06-25	27.80	28.01	27.71	27.90	194200
2003-06-26	28.00	28.54	27.94	28.49	262700
2003-06-27	28.55	28.77	28.45	28.65	260200
2003-06-30	28.70	28.85	28.17	28.17	465000
2003-07-01	27.95	28.37	27.73	28.35	361500
2003-07-02	28.40	28.50	28.00	28.47	366900
2003-07-03	28.35	28.53	28.20	28.53	205000
2003-07-07	28.00	28.70	28.00	28.58	542700
2003-07-08	28.40	28.40	28.09	28.10	264100
2003-07-09	28.05	28.05	27.45	27.69	894700
2003-07-10	27.60	27.60	26.83	26.99	735200
2003-07-11	27.00	27.10	26.95	27.00	859800
2003-07-14	27.05	27.40	27.05	27.30	460100
2003-07-15	27.35	27.81	27.33	27.55	336000
2003-07-16	27.70	28.00	27.60	27.66	408200
2003-07-17	27.60	27.65	27.18	27.30	440600
2003-07-18	27.45	27.68	27.32	27.53	223800
2003-07-21	27.60	27.70	27.43	27.46	275700
2003-07-22	27.50	27.60	27.44	27.48	232300
2003-07-23	27.55	27.55	27.10	27.34	347400
2003-07-24	27.65	27.78	27.54	27.63	224600
2003-07-25	27.64	27.88	27.55	27.75	512000
2003-07-28	27.90	28.10	27.24	27.25	212800
2003-07-29	27.39	27.95	27.31	27.84	391800
2003-07-30	27.81	28.38	27.77	28.38	306400
2003-07-31	28.30	28.35	27.99	28.10	196300
2003-08-01	28.15	28.20	27.79	28.00	184700
2003-08-04	27.95	28.18	27.66	27.75	251000
2003-08-05	27.93	27.99	27.56	27.86	163000
2003-08-06	27.86	27.93	27.55	27.82	156900
2003-08-07	27.86	27.95	27.64	27.88	192500
2003-08-08	27.80	27.80	27.50	27.63	219600
2003-08-11	27.53	28.00	27.41	27.85	207000
2003-08-12	27.86	28.13	27.86	27.99	148700
2003-08-13	27.94	28.00	27.51	27.83	224600
2003-08-14	27.86	27.95	27.64	27.86	270300
2003-08-15	27.95	28.05	27.81	27.95	174700
2003-08-18	28.00	28.20	28.00	28.15	223800
2003-08-19	28.20	28.27	28.11	28.20	388000
2003-08-20	28.20	28.33	27.96	28.30	268700
2003-08-21	28.37	28.47	28.23	28.42	346600
2003-08-22	28.50	28.50	27.92	27.95	241200
2003-08-25	27.75	27.89	27.58	27.72	198800
2003-08-26	27.72	27.85	27.31	27.77	364800
2003-08-27	27.87	28.37	27.76	28.35	260700
2003-08-28	28.45	28.45	28.13	28.26	481700
2003-08-29	28.31	28.58	28.24	28.50	113800
2003-09-02	28.97	29.04	28.55	29.00	298800
2003-09-03	29.15	29.50	29.00	29.41	288700
2003-09-04	29.50	29.56	29.35	29.55	193000
2003-09-05	29.45	29.72	29.25	29.40	449700
2003-09-08	30.00	30.00	29.54	29.60	385700
2003-09-09	29.60	29.92	29.41	29.75	585500
2003-09-10	29.80	29.80	28.94	29.08	237300
2003-09-11	29.04	29.49	29.02	29.36	220000
2003-09-12	29.28	29.49	29.19	29.39	249700
2003-09-15	29.29	29.43	29.26	29.37	122400
2003-09-16	29.48	29.55	29.14	29.37	218500
2003-09-17	29.27	29.40	29.20	29.30	253800
2003-09-18	29.55	29.83	29.50	29.80	779700
2003-09-19	29.94	30.24	29.75	30.20	376100
2003-09-22	30.30	30.32	29.95	30.29	269500
2003-09-23	30.25	30.68	30.25	30.65	588000
2003-09-24	30.75	30.75	30.24	30.25	145900
2003-09-25	30.40	30.60	30.06	30.14	274000
2003-09-26	30.20	30.40	30.06	30.36	914700
2003-09-29	30.33	30.70	30.30	30.60	444000
2003-09-30	30.60	31.00	30.45	30.81	865300
2003-10-01	30.45	30.50	30.32	30.40	338900
2003-10-02	30.40	30.63	30.40	30.58	208200
2003-10-03	30.75	30.97	30.64	30.76	511900
2003-10-06	30.75	31.15	30.75	30.95	214900
2003-10-07	30.95	30.95	30.48	30.62	294500
2003-10-08	30.65	30.69	30.49	30.59	380100
2003-10-09	30.64	30.82	30.28	30.47	342400
2003-10-10	31.00	31.00	30.70	30.70	419500
2003-10-13	30.80	30.94	30.78	30.83	219600
2003-10-14	30.75	31.39	30.69	31.38	598300
2003-10-15	31.63	31.63	31.15	31.20	373000
2003-10-16	31.38	31.60	31.30	31.44	394300
2003-10-17	31.50	31.58	31.00	31.50	367000
2003-10-20	31.50	31.68	31.33	31.44	202100
2003-10-21	31.44	31.56	31.24	31.39	135700
2003-10-22	31.29	31.29	30.88	30.91	119400
2003-10-23	30.81	30.81	30.20	30.30	217200
2003-10-24	30.37	30.41	30.04	30.20	197300
2003-10-27	30.40	30.87	30.40	30.80	229900
2003-10-28	30.89	30.89	29.91	30.30	252800
2003-10-29	30.55	30.94	30.36	30.52	407300
2003-10-30	30.65	30.75	30.34	30.61	212700
2003-10-31	30.65	30.92	29.99	29.99	265000
2003-11-03	30.10	30.43	29.97	30.43	463600
2003-11-04	30.45	30.76	30.06	30.60	493200
2003-11-05	30.55	30.64	30.32	30.51	144900
2003-11-06	30.60	30.90	30.38	30.63	171100
2003-11-07	30.75	31.30	30.70	31.20	303000
2003-11-10	31.10	31.25	31.05	31.18	178000
2003-11-11	31.05	31.24	31.01	31.06	262600
2003-11-12	31.09	31.62	31.03	31.62	216900
2003-11-13	31.52	31.70	31.20	31.30	145300
2003-11-14	31.41	32.06	31.41	32.00	513200
2003-11-17	32.00	32.00	31.71	31.84	287800
2003-11-18	31.84	31.90	31.65	31.74	509600
2003-11-19	31.77	31.85	31.33	31.42	298700
2003-11-20	31.38	31.38	30.75	31.05	172800
2003-11-21	30.95	31.18	30.50	30.74	196400
2003-11-24	30.99	31.02	30.66	30.92	171000
2003-11-25	30.92	31.30	30.91	31.30	232600
2003-11-26	31.30	31.32	31.11	31.20	159800
2003-11-28	31.45	31.71	31.44	31.46	59900
2003-12-01	31.70	31.99	31.45	31.99	303900
2003-12-02	31.99	32.00	31.82	31.86	176300
2003-12-03	31.86	32.07	31.83	31.85	175900
2003-12-04	31.98	31.98	31.69	31.76	85500
2003-12-05	31.77	31.93	31.62	31.88	62300
2003-12-08	32.05	32.32	31.78	32.32	164900
2003-12-09	32.35	32.37	32.12	32.13	138900
2003-12-10	32.13	32.15	31.97	32.00	318000
2003-12-11	32.17	32.35	32.10	32.30	328300
2003-12-12	32.40	32.64	32.35	32.60	181200
2003-12-15	32.85	32.90	32.35	32.36	122500
2003-12-16	32.50	32.83	32.29	32.83	190700
2003-12-17	32.83	33.01	32.65	32.80	344100
2003-12-18	32.43	32.87	32.30	32.85	246000
2003-12-19	32.75	33.06	32.70	32.80	269100
2003-12-22	32.85	33.00	32.58	33.00	173900
2003-12-23	32.95	33.00	32.82	32.96	130300
2003-12-24	33.00	33.19	32.98	33.12	49800
2003-12-26	33.12	33.24	33.12	33.15	34800
2003-12-29	33.33	33.36	33.11	33.12	166600
2003-12-30	33.20	33.51	33.17	33.45	155600
2003-12-31	33.40	33.60	32.88	32.88	253100
2004-01-02	33.02	33.29	32.80	32.99	206000
2004-01-05	33.05	33.47	32.93	33.09	219600
2004-01-06	33.25	33.31	33.06	33.17	254300
2004-01-07	33.26	33.32	33.00	33.08	139000
2004-01-08	33.08	33.23	33.07	33.08	124800
2004-01-09	33.14	33.50	32.88	33.25	156700
2004-01-12	33.30	33.47	33.24	33.30	187000
2004-01-13	33.30	33.33	32.77	33.00	215200
2004-01-14	32.90	33.86	32.90	33.79	302500
2004-01-15	33.79	34.05	33.46	33.85	176900
2004-01-16	33.95	33.99	33.67	33.68	265600
2004-01-20	33.73	34.05	33.70	34.05	291900
2004-01-21	34.20	34.20	33.87	34.04	160000
2004-01-22	33.95	35.18	33.95	34.37	258900
2004-01-23	34.38	35.01	34.38	34.88	225400
2004-01-26	34.90	35.09	34.69	35.09	143700
2004-01-27	35.00	35.38	34.92	35.26	286600
2004-01-28	35.13	35.53	35.13	35.20	176900
2004-01-29	35.25	35.33	34.65	34.87	202300
2004-01-30	34.94	35.00	34.71	34.95	154400
2004-02-02	35.00	35.48	34.95	35.30	327000
2004-02-03	35.20	35.86	35.10	35.80	272500
2004-02-04	35.80	35.80	34.64	34.64	257700
2004-02-05	34.64	35.09	34.62	35.09	159600
2004-02-06	34.88	35.55	34.69	35.50	236300
2004-02-09	35.55	35.64	35.25	35.30	193500
2004-02-10	35.40	35.85	35.10	35.85	306100
2004-02-11	35.80	36.25	35.60	36.25	182500
2004-02-12	36.00	36.20	36.00	36.16	725100
2004-02-13	36.18	36.25	35.57	35.85	172200
2004-02-17	35.85	36.00	35.40	35.40	261700
2004-02-18	35.65	35.65	35.15	35.22	195400
2004-02-19	35.10	35.19	34.86	35.03	260600
2004-02-20	34.97	35.04	34.66	35.00	196100
2004-02-23	34.84	35.07	34.84	34.98	508200
2004-02-24	35.10	35.20	34.65	34.90	238800
2004-02-25	34.90	35.16	34.79	35.03	220600
2004-02-26	35.04	35.41	34.95	35.20	666500
2004-02-27	35.35	35.44	35.15	35.42	242200
2004-03-01	35.52	36.24	35.49	36.16	303000
2004-03-02	36.05	36.71	36.05	36.56	429600
2004-03-03	36.45	36.80	36.40	36.50	497100
2004-03-04	36.50	36.63	36.40	36.57	181800
2004-03-05	36.74	36.92	36.50	36.60	395300
2004-03-08	36.59	36.66	36.40	36.55	164200
2004-03-09	36.60	36.60	36.27	36.49	600700
2004-03-10	36.67	36.75	35.80	35.80	392100
2004-03-11	35.81	35.92	35.50	35.56	287900
2004-03-12	35.65	35.90	35.52	35.90	290400
2004-03-15	35.99	35.99	35.18	35.24	227000
2004-03-16	35.24	35.50	35.14	35.14	234100
2004-03-17	35.27	36.07	35.15	36.07	178000
2004-03-18	36.02	36.08	35.88	36.00	193900
2004-03-19	36.13	36.29	35.85	36.18	201900
2004-03-22	35.95	36.25	35.80	36.17	311600
2004-03-23	36.20	36.50	36.10	36.42	190000
2004-03-24	36.40	36.60	36.03	36.03	165900
2004-03-25	36.05	36.85	36.05	36.85	207100
2004-03-26	36.85	36.85	36.25	36.25	208100
2004-03-29	36.15	36.56	36.15	36.45	231700
2004-03-30	36.45	36.86	36.27	36.86	160700
2004-03-31	36.86	37.21	36.76	37.17	278800
2004-04-01	36.80	37.10	36.55	37.10	296600
2004-04-02	37.30	37.30	36.65	36.65	227300
2004-04-05	36.80	36.80	34.53	35.45	545100
2004-04-06	35.32	35.32	33.90	33.90	636400
2004-04-07	33.85	35.46	33.37	34.74	858300
2004-04-08	34.74	34.95	33.56	33.70	353000
2004-04-12	33.43	33.46	31.42	32.10	602800
2004-04-13	32.30	32.89	30.99	32.25	684200
2004-04-14	32.20	32.55	31.69	32.08	605200
2004-04-15	32.08	32.95	32.08	32.82	394800
2004-04-16	33.91	33.91	32.60	32.61	658200
2004-04-19	32.81	32.91	32.00	32.60	746200
2004-04-20	32.75	32.75	30.97	30.97	808500
2004-04-21	31.20	31.44	30.81	31.20	540100
2004-04-22	31.60	31.96	31.25	31.60	393500
2004-04-23	31.75	31.76	30.98	31.05	254700
2004-04-26	31.01	31.54	31.01	31.16	330400
2004-04-27	31.30	31.50	31.15	31.47	306200
2004-04-28	31.42	31.43	31.13	31.19	318900
2004-04-29	31.19	31.50	30.28	30.70	224300
2004-04-30	30.60	30.96	29.84	30.30	537500
2004-05-03	30.25	30.75	29.91	30.70	409600
2004-05-04	30.95	31.51	30.74	31.15	368300
2004-05-05	31.05	31.10	30.82	30.90	179200
2004-05-06	30.55	31.13	30.05	31.00	324700
2004-05-07	30.60	30.75	29.51	29.57	288600
2004-05-10	29.55	29.60	28.15	29.30	457600
2004-05-11	29.50	30.00	29.50	29.68	381100
2004-05-12	29.68	29.73	29.20	29.59	338500
2004-05-13	29.65	29.86	29.25	29.25	301500
2004-05-14	29.45	30.17	29.39	29.63	232600
2004-05-17	29.43	30.45	28.95	30.00	363600
2004-05-18	29.86	30.68	29.86	30.68	277500
2004-05-19	30.60	31.10	30.11	30.11	548400
2004-05-20	30.25	30.86	30.15	30.81	226400
2004-05-21	30.80	31.30	30.71	30.82	344400
2004-05-24	30.92	31.46	30.75	31.15	257100
2004-05-25	31.10	31.87	31.08	31.85	217300
2004-05-26	31.70	32.38	31.55	32.36	226900
2004-05-27	32.85	32.85	32.10	32.42	260400
2004-05-28	32.30	33.05	32.30	33.05	280900
2004-06-01	32.95	32.96	32.40	32.59	430400
2004-06-02	32.84	33.21	32.63	33.19	273600
2004-06-03	33.19	33.35	32.90	33.02	171800
2004-06-04	33.03	33.44	32.93	33.09	167700
2004-06-07	33.09	33.55	33.01	33.50	183700
2004-06-08	33.50	33.68	33.41	33.68	137100
2004-06-09	33.70	33.80	33.50	33.56	281300
2004-06-10	33.65	33.75	33.46	33.60	446200
2004-06-14	33.35	33.35	32.50	32.94	279100
2004-06-15	33.19	34.00	33.19	33.82	430700
2004-06-16	33.80	34.11	33.56	33.82	429600
2004-06-17	33.82	34.25	33.70	34.25	289100
2004-06-18	34.30	34.56	34.26	34.50	344800
2004-06-21	34.85	35.10	34.52	35.10	370400
2004-06-22	35.00	35.23	34.95	35.03	486800
2004-06-23	35.08	35.67	35.08	35.67	319100
2004-06-24	35.67	35.74	35.20	35.27	296100
2004-06-25	35.27	35.90	35.27	35.90	349500
2004-06-28	36.00	36.59	36.00	36.39	560800
2004-06-29	36.39	36.40	34.89	34.89	441200
2004-06-30	34.60	34.80	34.24	34.63	781400
2004-07-01	34.30	34.82	34.30	34.73	419400
2004-07-02	34.73	35.50	34.67	35.42	258500
2004-07-06	35.20	35.20	34.43	34.85	241800
2004-07-07	34.97	35.50	34.97	35.40	336900
2004-07-08	35.45	35.45	34.58	34.75	277700
2004-07-09	34.95	35.05	34.50	34.75	280000
2004-07-12	34.93	35.20	34.60	35.10	186800
2004-07-13	35.10	35.10	34.37	34.47	213600
2004-07-14	34.75	34.94	34.31	34.94	449800
2004-07-15	35.50	35.78	35.07	35.59	470500
2004-07-16	36.20	36.20	35.68	35.82	278900
2004-07-19	35.82	35.97	35.59	35.72	326000
2004-07-20	36.75	36.75	36.01	36.09	418200
2004-07-21	36.25	36.25	35.38	35.38	297000
2004-07-22	35.00	35.35	34.83	34.85	339100
2004-07-23	34.75	34.99	34.53	34.53	195000
2004-07-26	34.44	34.55	33.91	34.19	219200
2004-07-27	34.03	34.80	33.95	34.25	225200
2004-07-28	34.28	34.64	33.85	34.53	220600
2004-07-29	34.55	35.32	34.55	34.55	258700
2004-07-30	34.80	35.23	34.80	35.14	314700
2004-08-02	35.11	35.60	34.72	35.60	352900
2004-08-03	35.45	36.00	35.16	35.72	180700
2004-08-04	35.47	35.88	35.28	35.74	191400
2004-08-05	35.60	35.63	34.72	34.72	399800
2004-08-06	34.82	35.26	34.34	34.52	286100
2004-08-09	34.72	35.15	34.45	34.90	631700
2004-08-10	35.10	35.24	34.83	35.07	340300
2004-08-11	35.07	35.08	34.75	34.95	424000
2004-08-12	35.08	35.08	34.64	34.70	243700
2004-08-13	34.80	34.95	34.43	34.49	270500
2004-08-16	34.39	35.05	34.39	34.85	260800
2004-08-17	34.95	35.32	34.86	35.32	233400
2004-08-18	35.07	35.72	35.07	35.70	407000
2004-08-19	35.65	35.66	35.06	35.10	232300
2004-08-20	35.31	36.31	35.25	36.26	955300
2004-08-23	36.27	36.43	35.97	36.36	551200
2004-08-24	36.36	36.87	36.36	36.87	293700
2004-08-25	36.87	37.23	36.80	36.88	471300
2004-08-26	36.88	37.24	36.86	37.00	295200
2004-08-27	37.00	37.10	36.80	36.96	446800
2004-08-30	37.10	37.46	36.86	37.06	229400
2004-08-31	36.95	37.35	36.88	37.35	354700
2004-09-01	37.43	37.74	36.95	37.30	321700
2004-09-02	37.35	37.44	37.13	37.31	197900
2004-09-03	37.39	37.64	37.29	37.60	264700
2004-09-07	37.85	38.00	37.61	38.00	228500
2004-09-08	38.05	38.15	37.55	37.56	316800
2004-09-09	37.56	37.56	36.96	37.08	462500
2004-09-10	37.00	37.00	36.60	36.90	346500
2004-09-13	36.90	37.08	36.59	36.74	315200
2004-09-14	36.71	36.72	35.95	36.10	270200
2004-09-15	36.05	36.39	35.81	36.31	203300
2004-09-16	36.36	37.23	36.26	37.22	391700
2004-09-17	37.15	37.23	36.87	36.98	236300
2004-09-20	36.98	37.01	36.71	36.82	216000
2004-09-21	36.82	37.00	36.60	36.91	161800
2004-09-22	36.91	36.91	36.40	36.40	133900
2004-09-23	36.25	36.40	35.91	35.91	228500
2004-09-24	36.12	36.65	35.95	36.35	269000
2004-09-27	36.36	36.47	36.11	36.31	123500
2004-09-28	36.35	36.68	36.23	36.68	145600
2004-09-29	36.68	36.90	36.67	36.69	280700
2004-09-30	36.72	37.23	36.64	37.02	367100
2004-10-01	36.44	37.25	36.30	37.01	375700
2004-10-04	37.02	37.41	37.02	37.17	196000
2004-10-05	37.20	37.25	36.94	37.11	107400
2004-10-06	37.05	37.40	37.04	37.25	170100
2004-10-07	37.25	37.25	36.41	36.41	232700
2004-10-08	36.56	37.00	36.52	36.92	209300
2004-10-11	36.92	37.05	36.51	36.68	235600
2004-10-12	36.55	36.98	36.40	36.95	178500
2004-10-13	37.15	37.26	36.37	36.44	166200
2004-10-14	36.60	36.64	36.28	36.64	463600
2004-10-15	36.54	36.90	36.46	36.70	409700
2004-10-18	36.45	37.28	36.45	37.01	318800
2004-10-19	36.88	37.37	36.56	36.61	248500
2004-10-20	36.25	36.62	35.85	36.43	398700
2004-10-21	36.24	36.99	36.14	36.99	207500
2004-10-22	36.87	37.20	36.66	36.74	292400
2004-10-25	36.70	37.02	36.56	36.76	240700
2004-10-26	36.75	37.50	36.54	37.32	184400
2004-10-27	37.33	37.71	37.26	37.71	185700
2004-10-28	37.80	37.89	37.37	37.58	174300
2004-10-29	37.58	37.95	37.35	37.50	121300
2004-11-01	37.65	38.25	37.50	38.25	154200
2004-11-02	38.24	38.28	37.95	38.01	214600
2004-11-03	38.75	38.91	38.28	38.43	176100
2004-11-04	38.33	39.30	38.33	39.30	161200
2004-11-05	39.21	39.21	37.50	37.71	527700
2004-11-08	37.49	37.77	37.27	37.65	424900
2004-11-09	37.70	37.77	37.41	37.75	123700
2004-11-10	37.60	38.16	37.53	38.10	216300
2004-11-11	37.95	38.61	37.95	38.61	184100
2004-11-12	38.62	39.38	38.32	39.38	263200
2004-11-15	39.35	40.65	39.25	40.19	363800
2004-11-16	40.10	40.55	39.70	39.70	443400
2004-11-17	39.68	39.98	38.54	38.85	369300
2004-11-18	38.93	39.36	38.19	38.99	391200
2004-11-19	38.92	38.92	38.35	38.62	219900
2004-11-22	38.62	39.08	38.55	39.05	161300
2004-11-23	39.08	39.53	38.85	39.53	315300
2004-11-24	39.50	40.10	39.49	40.10	175400
2004-11-26	40.10	40.31	39.71	39.71	77600
2004-11-29	39.72	40.14	39.49	39.65	201400
2004-11-30	39.66	39.95	39.38	39.95	205300
2004-12-01	39.95	41.08	39.70	41.08	232000
2004-12-02	40.90	40.97	40.01	40.65	452600
2004-12-03	40.80	41.33	40.63	40.70	311100
2004-12-06	40.50	40.77	40.08	40.55	382500
2004-12-07	40.60	40.60	39.70	39.70	338100
2004-12-08	40.00	40.43	39.74	39.97	275200
2004-12-09	39.85	39.99	39.29	39.81	462700
2004-12-10	39.70	40.52	39.60	40.52	175200
2004-12-13	40.62	40.62	40.06	40.25	163400
2004-12-14	39.60	40.42	39.55	40.15	311400
2004-12-15	40.35	40.68	39.88	40.40	223000
2004-12-16	40.25	40.50	39.75	39.75	276900
2004-12-17	39.75	40.38	39.42	40.26	479100
2004-12-20	40.36	40.40	39.94	40.40	456200
2004-12-21	40.00	40.54	39.95	40.45	902500
2004-12-22	40.60	40.99	40.58	40.95	240700
2004-12-23	41.05	41.15	40.49	40.50	179100
2004-12-27	40.51	40.67	40.09	40.35	128700
2004-12-28	40.36	40.75	40.30	40.74	280800
2004-12-29	40.73	40.98	40.60	40.98	134800
2004-12-30	40.88	41.14	40.75	41.08	142300
2004-12-31	41.03	41.35	40.39	40.39	505000
2005-01-03	41.08	41.45	39.80	40.50	500000
2005-01-04	40.75	41.25	40.41	40.48	401400
2005-01-05	40.50	40.50	38.81	38.82	547100
2005-01-06	38.83	39.40	38.78	39.18	406200
2005-01-07	39.43	39.65	38.98	39.09	199300
2005-01-10	38.95	39.20	38.63	38.78	195400
2005-01-11	38.82	39.04	38.15	38.35	826100
2005-01-12	38.35	38.45	37.66	37.90	989600
2005-01-13	37.90	38.70	37.90	38.12	788400
2005-01-14	38.25	38.58	38.11	38.30	719100
2005-01-18	38.15	39.07	37.91	39.04	263000
2005-01-19	39.01	40.00	39.00	39.40	376300
2005-01-20	39.40	39.75	38.90	39.10	423800
2005-01-21	39.05	39.57	38.74	39.20	250700
2005-01-24	39.09	39.49	39.06	39.26	412700
2005-01-25	39.15	39.67	38.31	38.32	567700
2005-01-26	38.40	38.45	37.65	37.85	475000
2005-01-27	37.98	37.98	36.96	37.19	349300
2005-01-28	37.31	37.50	36.99	37.19	325000
2005-01-31	37.35	37.66	36.70	37.23	381100
2005-02-01	37.25	37.59	37.13	37.45	412800
2005-02-02	36.75	37.75	36.75	37.65	1317900
2005-02-03	37.85	38.41	37.56	38.30	540600
2005-02-04	38.45	39.12	38.45	38.90	309100
2005-02-07	38.90	38.90	38.43	38.56	478000
2005-02-08	38.57	38.70	38.18	38.40	333100
2005-02-09	38.60	39.00	38.49	38.90	454100
2005-02-10	38.80	39.06	38.70	38.98	258300
2005-02-11	38.90	38.99	38.60	38.85	331900
2005-02-14	38.75	38.99	38.73	38.98	273200
2005-02-15	39.00	39.40	38.89	39.31	399100
2005-02-16	39.20	39.53	39.04	39.48	191300
2005-02-17	39.40	39.90	39.30	39.65	298800
2005-02-18	39.65	39.76	39.20	39.63	438000
2005-02-22	39.64	39.64	38.35	38.43	410400
2005-02-23	38.74	38.89	37.98	38.02	264200
2005-02-24	37.85	38.03	37.62	37.98	249700
2005-02-25	37.90	38.74	37.83	38.70	290700
2005-02-28	38.71	38.87	38.04	38.82	354700
2005-03-01	38.82	39.41	38.82	39.40	306600
2005-03-02	39.25	39.25	38.66	38.76	252900
2005-03-03	38.86	38.95	38.32	38.76	255600
2005-03-04	39.05	40.11	39.05	40.11	281000
2005-03-07	40.00	40.35	39.49	40.09	234900
2005-03-08	40.10	40.10	39.54	39.72	164000
2005-03-09	39.73	39.73	38.00	38.14	544200
2005-03-10	38.45	38.62	38.11	38.56	447300
2005-03-11	38.56	38.56	38.02	38.15	209900
2005-03-14	38.20	38.80	38.10	38.80	229900
2005-03-15	39.05	39.59	38.44	38.75	340900
2005-03-16	38.70	38.85	38.21	38.26	195600
2005-03-17	38.31	38.84	38.31	38.60	173700
2005-03-18	38.63	38.80	38.21	38.44	362800
2005-03-21	38.45	38.49	37.74	38.18	239400
2005-03-22	38.10	38.40	37.30	37.38	288800
2005-03-23	37.30	37.43	36.83	36.90	394000
2005-03-24	37.13	37.50	36.91	36.97	732100
2005-03-28	37.02	37.10	36.52	37.06	316100
2005-03-29	37.06	37.38	37.00	37.13	423800
2005-03-30	37.25	37.60	37.09	37.60	283900
2005-03-31	37.80	38.03	37.65	37.80	326500
2005-04-01	37.80	37.95	37.14	37.40	562200
2005-04-04	37.35	37.40	36.74	37.19	210700
2005-04-05	37.08	37.15	36.84	36.89	336100
2005-04-06	37.00	37.25	36.81	37.01	403800
2005-04-07	36.85	37.48	36.75	37.23	273000
2005-04-08	37.28	37.33	37.04	37.06	316700
2005-04-11	37.16	37.21	37.02	37.10	129500
2005-04-12	37.00	37.72	36.79	37.69	291600
2005-04-13	37.59	37.89	37.51	37.53	188000
2005-04-14	37.43	37.64	37.20	37.27	273300
2005-04-15	37.35	37.72	37.29	37.30	273600
2005-04-18	37.35	37.64	37.19	37.53	278000
2005-04-19	37.75	38.25	37.75	37.90	460000
2005-04-20	37.91	38.25	37.63	37.82	273600
2005-04-21	37.90	38.26	37.81	38.15	234400
2005-04-22	38.15	38.28	37.90	38.21	251600
2005-04-25	38.31	38.77	38.30	38.77	240600
2005-04-26	38.80	39.16	38.64	38.73	160500
2005-04-27	38.73	39.06	38.50	39.05	254100
2005-04-28	39.00	39.00	38.57	38.58	240700
2005-04-29	38.90	39.00	38.49	38.99	427800
2005-05-02	38.99	39.19	38.54	39.10	307400
2005-05-03	39.20	39.29	38.76	39.04	226600
2005-05-04	39.04	39.44	38.85	39.33	198900
2005-05-05	39.20	39.91	39.20	39.82	355100
2005-05-06	39.82	39.87	39.17	39.42	314900
2005-05-09	39.45	40.13	39.44	40.07	498100
2005-05-10	39.75	40.28	39.57	40.05	359200
2005-05-11	40.00	40.25	39.75	40.12	243300
2005-05-12	40.00	40.18	39.67	39.80	243300
2005-05-13	39.80	39.93	39.29	39.54	236900
2005-05-16	39.64	40.15	39.58	40.15	139800
2005-05-17	40.00	40.28	39.62	40.15	276200
2005-05-18	40.40	40.83	40.39	40.60	303800
2005-05-19	40.60	41.18	40.54	41.12	256100
2005-05-20	41.13	41.13	40.77	40.98	219100
2005-05-23	40.95	41.30	40.91	41.06	203600
2005-05-24	41.06	41.06	40.11	40.29	269200
2005-05-25	40.19	40.22	39.66	39.70	259300
2005-05-26	39.70	40.15	39.59	39.87	230400
2005-05-27	40.05	40.09	39.81	40.01	179800
2005-05-31	39.96	40.50	39.96	40.31	152400
2005-06-01	40.32	40.86	40.25	40.80	144200
2005-06-02	40.77	40.98	40.60	40.63	142000
2005-06-03	40.70	41.05	40.42	40.66	377200
2005-06-06	40.85	42.00	40.83	41.99	1093400
2005-06-07	42.15	42.68	41.90	42.45	636600
2005-06-08	42.47	42.97	42.41	42.50	229100
2005-06-09	42.50	42.79	42.25	42.63	238600
2005-06-10	42.90	42.94	42.59	42.75	173100
2005-06-13	42.75	43.14	42.64	43.13	216800
2005-06-14	43.03	43.76	43.03	43.75	192700
2005-06-15	43.78	44.00	43.66	43.89	287200
2005-06-16	43.89	43.90	43.50	43.60	455300
2005-06-17	43.70	44.00	43.57	43.75	584000
2005-06-20	43.40	43.88	43.40	43.64	344500
2005-06-21	43.79	43.95	43.17	43.19	170700
2005-06-22	43.25	43.47	42.97	43.08	200300
2005-06-23	43.10	43.57	43.04	43.05	331700
2005-06-24	43.07	43.34	42.50	42.74	228800
2005-06-27	42.60	43.03	42.60	42.96	289000
2005-06-28	43.08	43.10	42.70	43.07	217600
2005-06-29	43.14	43.36	43.10	43.18	301400
2005-06-30	43.28	43.43	42.89	43.43	505100
2005-07-01	43.19	43.64	42.80	43.64	350200
2005-07-05	43.63	44.67	43.45	44.66	337400
2005-07-06	44.70	44.81	44.14	44.15	271700
2005-07-07	44.00	44.36	43.75	44.28	150700
2005-07-08	44.33	44.82	44.28	44.65	345900
2005-07-11	44.75	45.35	44.75	45.20	480700
2005-07-12	45.21	45.25	45.03	45.12	279900
2005-07-13	45.20	45.40	44.61	45.34	385900
2005-07-14	45.59	45.59	43.82	44.78	619400
2005-07-15	44.85	44.85	44.25	44.35	812700
2005-07-18	44.30	44.66	44.06	44.60	1042000
2005-07-19	44.72	45.14	44.60	45.01	241800
2005-07-20	45.01	46.13	44.78	46.12	473900
2005-07-21	46.12	46.30	45.33	45.36	382600
2005-07-22	45.16	45.80	45.05	45.70	229300
2005-07-25	45.70	45.70	44.91	45.24	453100
2005-07-26	45.44	45.48	44.86	45.21	357700
2005-07-27	45.01	45.24	44.59	45.21	744400
2005-07-28	45.24	46.46	45.24	46.32	308200
2005-07-29	46.32	46.44	45.91	45.99	243000
2005-08-01	45.99	46.17	45.60	45.75	331700
2005-08-02	45.88	46.22	45.72	46.15	720600
2005-08-03	46.00	46.25	45.40	45.93	214100
2005-08-04	45.50	45.50	44.77	44.78	269100
2005-08-05	44.70	44.70	43.15	43.44	612000
2005-08-08	43.37	43.38	41.85	42.24	490900
2005-08-09	42.39	43.24	42.04	42.58	389600
2005-08-10	43.00	43.60	42.29	42.39	333100
2005-08-11	42.50	42.75	42.25	42.50	558300
2005-08-12	42.35	43.40	42.20	43.24	287900
2005-08-15	43.24	43.96	42.92	43.58	183300
2005-08-16	43.51	43.80	43.38	43.39	184600
2005-08-17	43.39	43.72	42.78	43.26	380400
2005-08-18	43.28	43.28	42.65	42.87	203000
2005-08-19	42.75	43.17	42.47	42.70	384000
2005-08-22	42.65	43.34	42.65	43.30	217700
2005-08-23	43.30	43.51	43.21	43.41	214800
2005-08-24	43.35	44.23	43.35	43.68	270700
2005-08-25	43.75	44.17	43.60	43.97	286500
2005-08-26	43.98	44.11	43.63	43.64	375000
2005-08-29	43.63	43.63	42.98	43.47	408700
2005-08-30	43.30	43.47	43.04	43.40	192200
2005-08-31	43.38	44.42	43.38	44.33	347100
2005-09-01	44.43	45.42	44.30	44.75	401400
2005-09-02	44.75	45.03	44.46	44.56	274700
2005-09-06	44.56	45.75	44.56	45.32	399900
2005-09-07	45.36	45.42	44.91	45.07	252700
2005-09-08	44.97	45.32	44.90	45.06	261100
2005-09-09	45.10	45.33	44.98	45.29	189400
2005-09-12	45.29	45.40	45.01	45.31	191900
2005-09-13	45.20	45.31	44.85	44.90	319300
2005-09-14	44.91	45.10	44.71	45.00	314800
2005-09-15	45.20	45.45	45.11	45.30	493200
2005-09-16	45.30	45.50	45.25	45.45	465900
2005-09-19	45.36	45.65	45.25	45.31	228200
2005-09-20	45.51	45.62	44.81	44.84	271000
2005-09-21	44.84	44.84	43.55	43.56	217800
2005-09-22	43.36	43.93	42.79	43.85	341700
2005-09-23	43.82	44.15	43.31	43.85	280600
2005-09-26	43.90	44.28	43.74	44.25	280200
2005-09-27	44.30	44.30	43.57	44.18	233400
2005-09-28	44.28	44.32	43.35	43.50	250300
2005-09-29	43.50	44.32	43.12	44.31	279500
2005-09-30	44.44	45.03	44.36	44.90	279400
2005-10-03	44.46	44.92	43.90	44.75	290800
2005-10-04	44.90	44.93	44.21	44.22	390300
2005-10-05	44.25	44.35	43.18	43.20	305100
2005-10-06	43.32	43.46	42.77	43.42	371600
2005-10-07	43.42	43.61	42.49	42.93	321100
2005-10-10	43.88	43.88	42.47	42.76	237300
2005-10-11	42.87	43.21	42.47	42.66	425600
2005-10-12	42.25	42.32	40.92	41.38	637400
2005-10-13	41.39	42.07	41.18	41.64	608200
2005-10-14	42.52	43.08	42.25	42.88	804000
2005-10-17	42.89	43.27	42.56	43.14	375600
2005-10-18	42.90	43.23	42.41	42.43	248900
2005-10-19	42.44	43.23	42.17	43.00	406400
2005-10-20	43.01	43.10	42.33	42.75	476600
2005-10-21	42.85	43.44	42.73	43.02	352600
2005-10-24	43.22	44.01	43.22	44.00	252200
2005-10-25	43.75	44.28	43.55	43.65	250700
2005-10-26	43.65	43.65	42.92	43.15	335800
2005-10-27	43.00	43.10	42.47	42.51	350200
2005-10-28	42.70	44.04	42.70	44.03	320700
2005-10-31	44.05	44.72	43.86	44.18	337800
2005-11-01	44.05	44.16	42.76	43.91	354700
2005-11-02	43.91	44.27	43.61	44.25	247600
2005-11-03	44.25	44.53	43.57	43.63	308800
2005-11-04	43.55	43.65	42.82	43.08	384900
2005-11-07	43.19	43.50	42.85	43.10	269100
2005-11-08	42.90	42.97	42.45	42.51	365600
2005-11-09	42.57	43.52	42.57	43.18	301400
2005-11-10	43.18	44.30	42.87	44.15	352200
2005-11-11	44.12	44.52	44.12	44.37	313000
2005-11-14	44.52	44.71	44.26	44.55	286000
2005-11-15	44.55	44.74	44.18	44.18	276000
2005-11-16	44.22	44.22	43.76	43.93	188100
2005-11-17	43.95	44.59	43.85	44.50	315200
2005-11-18	44.62	45.01	44.36	45.01	485900
2005-11-21	44.50	45.15	44.50	45.00	219300
2005-11-22	44.86	45.50	44.72	45.44	197400
2005-11-23	45.43	46.06	45.27	45.90	498900
2005-11-25	45.85	46.03	45.54	45.94	70800
2005-11-28	46.75	46.75	45.80	45.80	680500
2005-11-29	45.85	46.84	45.83	46.70	447600
2005-11-30	46.73	46.92	46.45	46.76	451200
2005-12-01	46.90	47.49	46.90	47.40	461700
2005-12-02	47.40	48.00	47.24	48.00	1469300
2005-12-05	48.00	48.00	47.60	47.75	655200
2005-12-06	47.89	48.03	47.40	47.71	429800
2005-12-07	47.60	47.80	47.42	47.75	1547000
2005-12-08	48.75	50.25	48.60	49.57	1204500
2005-12-09	49.53	49.95	49.25	49.56	314100
2005-12-12	49.80	50.20	49.60	49.82	505500
2005-12-13	49.82	50.00	49.64	49.85	260300
2005-12-14	49.85	50.02	49.69	49.81	304600
2005-12-15	49.85	50.20	49.29	49.33	503800
2005-12-16	49.33	49.75	49.28	49.36	501200
2005-12-19	49.40	49.69	48.83	48.84	319000
2005-12-20	48.40	48.80	48.12	48.23	319200
2005-12-21	48.25	49.39	48.25	49.38	797800
2005-12-22	49.40	49.40	48.90	49.25	637600
2005-12-23	49.35	49.59	49.35	49.50	312000
2005-12-27	49.46	49.70	49.04	49.09	334500
2005-12-28	49.29	49.32	49.00	49.20	247300
2005-12-29	49.29	49.41	48.71	48.79	298800
2005-12-30	48.80	49.17	48.50	49.17	603300
2006-01-03	49.40	50.02	48.89	49.75	650200
2006-01-04	49.69	49.89	49.34	49.60	588300
2006-01-05	49.61	49.90	49.39	49.60	661400
2006-01-06	49.75	50.08	49.51	50.07	547900
2006-01-09	50.00	50.20	49.88	50.15	468000
2006-01-10	50.05	51.31	49.78	51.00	566800
2006-01-11	51.15	51.24	50.65	50.99	332800
2006-01-12	50.98	51.10	50.60	50.80	257200
2006-01-13	50.80	50.82	49.64	49.85	438000
2006-01-17	49.55	49.75	49.21	49.75	373900
2006-01-18	49.55	49.91	49.15	49.32	447400
2006-01-19	49.37	50.19	49.21	50.18	328600
2006-01-20	50.35	50.38	49.76	49.77	480600
2006-01-23	49.86	50.33	49.80	50.14	247200
2006-01-24	50.40	51.29	50.32	51.01	433200
2006-01-25	51.01	51.22	50.57	50.72	485900
2006-01-26	50.25	50.92	50.11	50.91	610100
2006-01-27	51.16	52.06	50.98	51.16	608200
2006-01-30	51.16	51.56	50.90	51.43	243600
2006-01-31	51.30	52.24	51.20	52.20	469800
2006-02-01	51.90	52.80	51.67	52.55	729000
2006-02-02	52.05	52.44	51.87	52.00	400600
2006-02-03	52.00	52.04	51.49	51.80	531900
2006-02-06	51.66	52.00	51.55	51.92	378500
2006-02-07	51.92	52.05	51.43	51.48	331000
2006-02-08	51.50	51.51	50.45	50.57	302200
2006-02-09	50.68	50.99	50.43	50.71	329400
2006-02-10	50.69	51.06	50.40	50.75	330000
2006-02-13	50.75	50.91	50.28	50.61	503500
2006-02-14	50.62	51.11	49.93	50.90	1100000
2006-02-15	51.12	51.13	50.75	51.11	482000
2006-02-16	51.31	51.65	50.98	51.53	332600
2006-02-17	51.75	51.88	51.40	51.80	388100
2006-02-21	52.31	52.31	51.68	51.97	309600
2006-02-22	52.00	53.52	51.95	53.43	824300
2006-02-23	53.50	53.73	53.10	53.52	571700
2006-02-24	53.53	53.82	53.38	53.63	613100
2006-02-27	53.73	53.95	53.69	53.86	350800
2006-02-28	53.80	54.09	53.58	53.65	421300
2006-03-01	53.75	54.00	53.50	53.82	1030900
2006-03-02	53.82	53.85	53.51	53.72	336900
2006-03-03	53.55	53.67	53.00	53.10	568000
2006-03-06	53.19	53.78	52.93	53.38	316000
2006-03-07	53.38	53.43	52.41	52.57	389500
2006-03-08	52.57	52.65	51.92	52.65	307800
2006-03-09	52.75	53.60	52.43	53.39	339600
2006-03-10	53.46	54.08	53.05	53.95	405500
2006-03-13	54.00	54.30	53.11	53.59	389800
2006-03-14	53.59	54.26	53.33	54.26	326100
2006-03-15	54.26	55.33	54.25	54.96	530600
2006-03-16	55.20	55.80	55.09	55.65	492200
2006-03-17	56.08	56.53	55.80	56.53	491500
2006-03-20	56.37	56.40	54.99	55.42	334800
2006-03-21	55.42	55.82	54.46	54.73	278300
2006-03-22	54.56	55.15	54.36	54.89	697200
2006-03-23	54.89	54.98	54.55	54.73	306000
2006-03-24	54.83	54.90	54.53	54.67	462600
2006-03-27	54.70	54.70	53.90	53.96	478300
2006-03-28	53.97	54.63	53.46	54.07	620400
2006-03-29	54.38	55.28	54.38	55.13	391600
2006-03-30	55.10	55.12	53.95	54.18	397000
2006-03-31	54.15	54.55	53.72	54.27	334500
2006-04-03	54.25	54.25	52.80	52.88	496400
2006-04-04	52.67	52.72	51.63	51.99	545900
2006-04-05	52.87	52.87	52.04	52.38	291000
2006-04-06	52.30	52.43	51.80	52.11	323700
2006-04-07	52.05	52.19	50.97	51.24	414100
2006-04-10	51.20	51.20	50.44	50.77	344000
2006-04-11	50.77	51.15	50.64	50.69	392500
2006-04-12	51.00	51.08	50.22	50.75	556400
2006-04-13	50.70	50.70	49.56	49.69	442300
2006-04-17	49.69	49.97	49.50	49.59	352300
2006-04-18	49.79	50.62	49.60	50.28	959000
2006-04-19	50.20	50.86	50.17	50.79	921900
2006-04-20	50.83	51.20	50.10	51.05	522400
2006-04-21	51.40	51.56	51.04	51.17	362000
2006-04-24	51.25	51.25	50.68	50.68	310400
2006-04-25	50.62	50.73	50.26	50.46	263400
2006-04-26	51.25	51.25	49.94	49.94	334500
2006-04-27	49.94	50.97	49.62	50.39	301600
2006-04-28	50.40	50.81	49.99	49.99	598700
2006-05-01	50.25	50.49	49.31	49.46	760300
2006-05-02	49.29	49.31	48.00	48.89	729100
2006-05-03	48.89	49.34	48.28	49.30	456400
2006-05-04	49.36	50.55	49.30	50.05	432300
2006-05-05	50.50	50.98	50.45	50.69	398100
2006-05-08	50.55	51.24	50.53	51.12	206800
2006-05-09	51.11	51.24	50.67	50.94	170900
2006-05-10	50.94	51.61	50.84	51.26	306500
2006-05-11	51.39	51.92	50.41	50.48	488300
2006-05-12	50.48	50.60	49.67	50.14	392500
2006-05-15	49.19	50.73	49.19	50.69	313900
2006-05-16	50.65	50.80	50.16	50.16	299300
2006-05-17	49.65	49.85	49.12	49.21	423000
2006-05-18	49.44	49.69	48.50	48.57	267000
2006-05-19	48.64	49.33	47.91	48.56	380900
2006-05-22	48.10	48.15	47.21	47.66	624500
2006-05-23	48.15	48.18	46.81	46.85	547300
2006-05-24	46.50	47.64	46.26	47.56	892400
2006-05-25	47.85	48.85	47.76	48.65	388800
2006-05-26	49.10	49.49	48.66	49.29	377900
2006-05-30	49.34	49.72	49.08	49.30	907400
2006-05-31	49.55	49.91	48.61	49.43	1654200
2006-06-01	49.57	50.55	49.40	50.55	396600
2006-06-02	50.90	51.49	50.70	50.85	472000
2006-06-05	50.85	51.68	50.50	50.56	335200
2006-06-06	50.66	50.73	49.97	50.25	322500
2006-06-07	50.36	50.83	49.78	50.03	478500
2006-06-08	50.03	50.35	49.22	50.00	273500
2006-06-09	50.16	50.62	49.79	50.49	168700
2006-06-12	50.49	50.49	49.26	49.60	292300
2006-06-13	49.50	50.10	49.04	49.41	419600
2006-06-14	49.31	49.41	48.32	48.65	244600
2006-06-15	48.90	49.38	48.67	49.25	345800
2006-06-16	49.18	49.37	48.80	49.37	266300
2006-06-19	49.53	49.56	48.09	48.10	509100
2006-06-20	48.14	48.51	47.72	48.06	654700
2006-06-21	48.20	48.97	48.15	48.79	262100
2006-06-22	48.60	48.64	48.02	48.18	193900
2006-06-23	48.11	48.37	47.88	48.04	339600
2006-06-26	48.10	48.62	48.07	48.55	504500
2006-06-27	48.56	48.78	48.30	48.50	546800
2006-06-28	48.48	48.86	48.25	48.86	182200
2006-06-29	49.05	49.64	48.82	49.64	500200
2006-06-30	49.90	51.04	49.77	50.55	599100
2006-07-03	50.85	51.59	50.51	51.52	409300
2006-07-05	50.94	50.98	50.18	50.56	460300
2006-07-06	50.56	51.17	50.50	51.05	506400
2006-07-07	50.90	51.71	50.70	51.25	408700
2006-07-10	51.40	51.83	51.23	51.71	235100
2006-07-11	51.85	51.91	51.34	51.65	258400
2006-07-12	53.00	53.05	51.81	52.03	672500
2006-07-13	50.11	51.84	50.05	51.45	970000
2006-07-14	51.45	51.54	50.95	51.19	466900
2006-07-17	51.19	51.47	50.75	51.35	591000
2006-07-18	51.45	52.13	51.40	51.80	638700
2006-07-19	51.75	52.44	51.65	52.39	364100
2006-07-20	52.45	52.50	51.05	51.13	563300
2006-07-21	51.13	51.13	50.30	50.57	519500
2006-07-24	50.75	51.95	50.75	51.85	293900
2006-07-25	51.90	52.08	51.53	52.00	270300
2006-07-26	52.00	52.06	51.52	52.06	377100
2006-07-27	52.25	52.45	51.59	51.69	247100
2006-07-28	52.01	52.86	52.01	52.68	230100
2006-07-31	52.50	52.59	52.03	52.43	215000
2006-08-01	52.65	52.97	52.00	52.71	350300
2006-08-02	53.10	53.85	52.96	53.62	537300
2006-08-03	53.55	54.13	53.34	54.13	325000
2006-08-04	54.45	55.01	54.30	55.01	345800
2006-08-07	54.85	54.94	53.93	54.24	365100
2006-08-08	54.25	54.53	53.64	53.70	357600
2006-08-09	54.10	54.20	52.97	53.00	321600
2006-08-10	52.90	53.25	52.43	53.00	287700
2006-08-11	53.00	53.06	52.32	52.61	167500
2006-08-14	52.86	53.25	52.52	52.60	319400
2006-08-15	53.45	53.46	52.80	53.36	534000
2006-08-16	54.22	54.22	53.43	53.45	192800
2006-08-17	53.45	53.45	53.00	53.01	406700
2006-08-18	53.00	53.38	52.71	53.37	186400
2006-08-21	53.35	53.70	53.05	53.70	136100
2006-08-22	53.58	54.19	53.35	54.18	118800
2006-08-23	54.30	54.50	53.51	53.75	152000
2006-08-24	53.95	53.98	53.45	53.75	220600
2006-08-25	53.60	53.84	53.36	53.60	153300
2006-08-28	53.50	54.49	53.43	54.45	244800
2006-08-29	54.50	54.68	54.12	54.66	182600
2006-08-30	54.75	55.37	54.63	55.37	320700
2006-08-31	55.15	56.03	55.15	55.83	385500
2006-09-01	55.97	56.05	55.52	55.54	217700
2006-09-05	55.23	55.86	55.22	55.70	814100
2006-09-06	55.55	55.97	55.39	55.78	346700
2006-09-07	55.65	55.79	55.22	55.41	300400
2006-09-08	55.40	56.14	55.22	55.99	240800
2006-09-11	55.68	55.71	55.13	55.55	357500
2006-09-12	55.60	56.56	55.30	56.55	367400
2006-09-13	56.40	57.13	56.35	57.00	276800
2006-09-14	56.90	56.90	56.28	56.83	190000
2006-09-15	57.10	57.20	56.73	56.99	388500
2006-09-18	57.00	57.15	56.47	56.55	247100
2006-09-19	56.81	58.10	56.68	57.87	494900
2006-09-20	58.10	58.65	57.55	57.65	450900
2006-09-21	57.70	57.85	56.14	56.60	278400
2006-09-22	56.66	56.89	56.02	56.41	266200
2006-09-25	56.20	56.20	55.07	55.51	599700
2006-09-26	56.39	56.39	55.31	55.33	347700
2006-09-27	55.38	55.96	55.00	55.89	260900
2006-09-28	55.94	55.95	55.34	55.56	266000
2006-09-29	55.57	55.85	55.11	55.11	624800
2006-10-02	55.03	55.30	54.49	55.04	546600
2006-10-03	55.04	56.55	55.02	56.42	604600
2006-10-04	56.04	56.29	55.93	56.01	807800
2006-10-05	55.92	56.41	55.00	55.75	2474100
2006-10-06	55.50	55.74	54.69	54.89	357700
2006-10-09	54.67	55.28	54.51	55.25	559500
2006-10-10	55.15	55.48	54.61	55.27	278000
2006-10-11	55.15	55.91	55.15	55.56	278200
2006-10-12	55.69	56.52	55.67	56.52	350300
2006-10-13	56.57	57.48	56.57	57.43	397600
2006-10-16	57.56	57.91	57.21	57.39	479700
2006-10-17	57.38	57.62	56.97	57.30	415900
2006-10-18	57.65	58.00	57.36	58.00	738900
2006-10-19	57.98	58.26	57.51	57.55	310200
2006-10-20	57.42	57.52	56.96	57.35	352200
2006-10-23	57.10	57.16	56.25	57.15	361800
2006-10-24	56.85	57.20	56.66	56.97	239100
2006-10-25	56.95	57.34	56.85	57.34	255500
2006-10-26	57.39	57.87	57.39	57.82	262700
2006-10-27	57.70	57.71	57.21	57.40	277400
2006-10-30	57.70	58.36	57.38	58.18	304200
2006-10-31	58.47	58.63	57.58	58.41	370700
2006-11-01	58.60	58.60	57.73	57.83	258900
2006-11-02	57.83	62.23	57.52	57.98	866100
2006-11-03	58.00	58.55	57.14	57.81	440500
2006-11-06	58.10	58.58	57.98	58.40	332900
2006-11-07	58.28	58.52	57.92	58.00	242000
2006-11-08	57.76	58.00	56.99	57.73	341800
2006-11-09	57.89	58.18	57.37	57.66	406500
2006-11-10	57.63	57.73	57.39	57.44	245900
2006-11-13	57.41	57.77	57.25	57.63	377900
2006-11-14	57.79	58.62	57.69	58.40	449800
2006-11-15	58.44	58.68	58.24	58.52	344600
2006-11-16	58.77	59.00	58.61	59.00	425000
2006-11-17	59.00	59.10	58.72	59.05	230800
2006-11-20	60.50	61.73	60.25	61.31	532900
2006-11-21	61.50	61.69	60.22	61.00	1601300
2006-11-22	61.00	61.51	60.94	61.40	398900
2006-11-24	61.18	61.96	61.13	61.92	62800
2006-11-27	61.77	62.00	59.82	59.84	378400
2006-11-28	59.84	60.13	59.34	59.77	351600
2006-11-29	59.98	60.54	59.88	60.39	573300
2006-11-30	60.50	61.61	60.45	61.27	542900
2006-12-01	61.30	61.80	60.62	61.35	341000
2006-12-04	61.66	62.77	61.66	62.77	672000
2006-12-05	62.89	63.02	62.41	62.55	370800
2006-12-06	62.53	62.55	61.67	62.02	346600
2006-12-07	62.50	62.50	61.54	61.67	191200
2006-12-08	61.59	62.06	61.30	61.88	153000
2006-12-11	61.80	62.46	61.80	62.20	172600
2006-12-12	62.23	62.49	61.83	62.25	217300
2006-12-13	62.44	62.77	61.46	61.84	351300
2006-12-14	61.84	62.25	61.70	61.90	198600
2006-12-15	62.15	62.15	60.79	61.05	412200
2006-12-18	61.07	61.21	59.86	59.96	418100
2006-12-19	59.90	59.90	59.00	59.40	734400
2006-12-20	58.30	59.51	57.98	59.01	386000
2006-12-21	59.02	59.30	58.41	58.45	613200
2006-12-22	58.50	58.51	57.08	57.45	691700
2006-12-26	57.50	57.96	57.50	57.96	307500
2006-12-27	57.95	58.58	57.80	58.13	240300
2006-12-28	57.95	58.50	57.75	58.30	354700
2006-12-29	58.34	59.00	58.17	58.61	328500
2007-01-03	58.80	59.24	57.84	58.42	720800
2007-01-04	58.40	58.42	57.58	57.98	419400
2007-01-05	57.68	57.70	56.41	56.75	404100
2007-01-08	56.51	57.20	56.02	56.58	1571000
2007-01-09	56.59	57.40	56.52	57.28	420500
2007-01-10	57.28	58.27	56.98	58.12	396800
2007-01-11	58.44	59.68	58.44	58.97	388500
2007-01-12	58.97	59.46	58.93	59.24	195200
2007-01-16	59.59	60.12	59.55	59.91	297900
2007-01-17	59.75	60.35	59.18	59.76	272900
2007-01-18	59.75	59.91	59.15	59.35	224000
2007-01-19	59.13	60.05	59.04	60.00	269900
2007-01-22	59.76	60.03	58.74	58.87	405700
2007-01-23	58.67	59.80	58.07	59.46	874900
2007-01-24	59.35	60.65	59.20	60.55	993400
2007-01-25	60.67	60.97	60.25	60.62	1061800
2007-01-26	60.56	60.77	59.78	60.35	836600
2007-01-29	60.44	60.60	60.00	60.58	405000
2007-01-30	60.78	60.78	59.99	60.49	479300
2007-01-31	60.40	60.98	60.25	60.85	689900
2007-02-01	60.90	61.45	60.40	61.40	463400
2007-02-02	61.37	61.61	61.00	61.61	305400
2007-02-05	61.61	61.61	61.26	61.56	509800
2007-02-06	61.57	62.10	61.37	61.89	567200
2007-02-07	61.89	64.69	61.77	64.62	1161900
2007-02-08	64.25	64.75	64.00	64.70	695500
2007-02-09	64.70	65.19	62.94	64.73	1076800
2007-02-12	64.73	64.73	63.41	63.55	579218
2007-02-13	63.79	64.87	63.10	64.87	415165
2007-02-14	64.50	65.38	63.72	63.99	1818282
2007-02-15	64.12	64.71	63.53	64.18	456900
2007-02-16	63.99	64.28	62.97	64.14	326200
2007-02-20	63.98	64.44	63.10	64.09	913100
2007-02-21	64.04	64.36	63.21	63.84	356300
2007-02-22	63.86	63.93	63.16	63.57	370800
2007-02-23	63.47	63.47	62.06	62.41	397000
2007-02-26	62.28	62.29	60.28	61.49	678872
2007-02-27	60.68	60.91	59.20	59.68	621700
2007-02-28	59.92	60.04	58.62	58.80	1044000
2007-03-01	57.77	58.50	56.80	58.43	5688268
2007-03-02	58.43	58.43	57.95	58.13	1294000
2007-03-05	56.80	57.69	56.21	56.45	1323600
2007-03-06	56.91	57.98	56.62	57.64	1205400
2007-03-07	57.64	57.84	56.69	56.92	841800
2007-03-08	57.35	58.17	57.24	57.42	773470
2007-03-09	57.97	58.22	57.54	58.10	408950
2007-03-12	57.77	58.60	57.55	58.39	434467
2007-03-13	58.17	58.17	56.80	56.97	644400
2007-03-14	56.90	57.45	56.59	57.31	933900
2007-03-15	57.31	58.60	57.31	58.46	836400
2007-03-16	58.51	58.59	57.87	58.47	968800
2007-03-19	58.71	58.95	58.21	58.62	822400
2007-03-20	58.50	58.93	58.00	58.93	794201
2007-03-21	58.88	59.58	58.45	59.22	783800
2007-03-22	58.85	60.87	58.71	59.06	693421
2007-03-23	59.46	59.68	59.00	59.09	436300
2007-03-26	59.20	59.34	58.16	58.57	654300
2007-03-27	58.53	58.53	57.53	58.04	770400
2007-03-28	58.04	58.99	57.50	58.17	763899
2007-03-29	58.62	59.11	57.85	58.07	626500
2007-03-30	58.20	58.88	57.85	58.79	829900
2007-04-02	58.79	59.54	58.67	59.47	573460
2007-04-03	59.35	60.17	59.30	59.88	843900
2007-04-04	59.91	59.99	59.19	59.57	793300
2007-04-05	59.60	59.78	59.49	59.59	322600
2007-04-09	59.56	59.74	59.30	59.61	286600
2007-04-10	59.73	60.07	59.50	59.86	252000
2007-04-11	59.90	60.68	59.31	59.75	1685600
2007-04-12	59.75	59.75	59.03	59.40	572700
2007-04-13	59.37	60.67	59.37	60.46	755405
2007-04-16	60.70	60.85	60.28	60.66	421800
2007-04-17	60.65	62.00	60.16	61.88	1179400
2007-04-18	61.75	62.12	61.35	61.58	1402100
2007-04-19	61.50	61.58	60.76	61.30	711900
2007-04-20	61.59	62.14	61.59	62.14	560800
2007-04-23	62.14	62.83	61.79	62.67	1078100
2007-04-24	62.76	62.81	61.69	62.12	513900
2007-04-25	62.49	62.60	61.38	62.05	581600
2007-04-26	62.00	62.31	61.60	61.95	312179
2007-04-27	61.65	62.30	61.52	62.07	551849
2007-04-30	62.82	62.82	60.91	60.91	508800
2007-05-01	61.00	61.06	60.09	60.30	824742
2007-05-02	60.49	61.24	60.11	61.10	702500
2007-05-03	61.14	61.71	60.93	60.94	466020
2007-05-04	61.15	61.15	59.96	60.15	625600
2007-05-07	60.25	60.57	60.15	60.50	419202
2007-05-08	60.25	60.25	59.77	59.99	385800
2007-05-09	59.99	61.07	59.69	60.70	405962
2007-05-10	60.45	60.75	59.55	59.59	281100
2007-05-11	59.78	60.59	59.78	60.40	319800
2007-05-14	60.40	60.70	59.60	59.61	358400
2007-05-15	59.47	59.90	58.54	58.61	628400
2007-05-16	58.86	59.00	57.43	57.73	612200
2007-05-17	57.51	57.71	56.74	56.74	577990
2007-05-18	56.81	56.88	55.56	55.77	757700
2007-05-21	55.86	56.97	55.64	56.07	656800
2007-05-22	56.40	56.92	56.00	56.60	1091100
2007-05-23	56.90	57.33	56.01	56.01	606300
2007-05-24	56.01	56.05	54.65	55.16	984900
2007-05-25	55.17	55.94	54.38	54.72	979500
2007-05-29	55.29	56.77	55.28	56.36	1065300
2007-05-30	56.30	58.10	56.18	58.10	854100
2007-05-31	58.40	58.83	57.59	57.85	1188360
2007-06-01	57.92	58.70	57.85	58.69	1174400
2007-06-04	58.80	59.78	58.68	59.39	742600
2007-06-05	59.39	59.78	58.28	58.40	616160
2007-06-06	58.06	58.88	57.58	58.74	736700
2007-06-07	58.49	58.49	56.93	57.25	918100
2007-06-08	57.49	57.86	56.75	57.81	471600
2007-06-11	57.45	57.46	56.20	56.21	705800
2007-06-12	56.21	56.21	54.92	54.97	543500
2007-06-13	55.26	56.30	55.15	56.23	483600
2007-06-14	56.19	56.59	55.66	55.92	513500
2007-06-15	56.30	56.97	56.11	56.33	458300
2007-06-18	56.34	56.47	54.88	54.91	517700
2007-06-19	54.81	55.23	54.28	55.22	495500
2007-06-20	55.37	55.37	53.94	53.96	898300
2007-06-21	53.73	54.38	52.75	54.11	642500
2007-06-22	54.07	54.14	53.31	53.65	858000
2007-06-25	53.78	54.09	52.37	52.55	990200
2007-06-26	52.75	52.80	51.68	52.16	961781
2007-06-27	51.74	53.63	51.53	53.55	1186200
2007-06-28	53.47	54.25	52.99	53.38	642200
2007-06-29	53.59	54.44	52.97	53.22	1067300
2007-07-02	55.20	55.96	53.91	55.80	924600
2007-07-03	55.54	55.85	54.62	54.87	561300
2007-07-05	55.37	56.49	55.34	55.73	610900
2007-07-06	55.87	56.19	54.73	56.12	485300
2007-07-09	56.12	56.48	55.59	56.41	450600
2007-07-10	56.10	56.16	54.28	54.48	548031
2007-07-11	54.30	54.48	53.43	54.14	510600
2007-07-12	54.54	55.49	54.14	55.49	482913
2007-07-13	55.57	56.86	55.37	56.51	670200
2007-07-16	56.46	57.21	56.45	56.45	615500
2007-07-17	56.60	56.67	55.17	55.33	1222100
2007-07-18	54.92	56.03	54.02	55.96	1331700
2007-07-19	56.17	56.53	55.86	56.34	1057500
2007-07-20	56.08	56.33	54.95	55.71	1034600
2007-07-23	55.84	56.17	55.44	55.75	1255400
2007-07-24	55.40	56.33	54.82	55.12	1674698
2007-07-25	55.50	56.40	54.63	55.12	2083786
2007-07-26	54.24	54.87	52.91	54.77	1507712
2007-07-27	53.90	55.67	52.70	52.70	1374610
2007-07-30	52.77	53.39	52.13	53.18	983800
2007-07-31	53.60	54.93	52.98	53.28	946900
2007-08-01	52.60	53.27	51.30	53.07	1101200
2007-08-02	53.07	53.93	52.04	52.66	1571900
2007-08-03	52.72	52.89	50.78	50.78	1079700
2007-08-06	50.23	52.03	49.71	52.03	1322800
2007-08-07	51.88	53.65	51.46	52.63	1159000
2007-08-08	51.77	55.14	51.77	53.87	1130400
2007-08-09	50.00	53.92	49.99	53.02	1625900
2007-08-10	52.00	52.96	51.16	51.54	1379700
2007-08-13	50.88	51.58	50.44	50.44	1128100
2007-08-14	50.35	50.77	49.57	50.16	1511400
2007-08-15	49.69	50.92	48.79	49.05	1981173
2007-08-16	48.10	50.48	48.10	50.25	2681400
2007-08-17	51.59	53.26	50.60	51.49	1900800
2007-08-20	51.50	53.38	51.50	52.82	962900
2007-08-21	52.90	54.00	52.53	53.88	902200
2007-08-22	54.28	55.00	53.80	54.30	505400
2007-08-23	54.57	54.94	53.39	53.68	546200
2007-08-24	53.20	54.05	53.00	53.62	606700
2007-08-27	53.65	54.07	53.05	53.15	583900
2007-08-28	52.70	53.14	52.14	52.14	771000
2007-08-29	52.50	53.55	52.26	53.55	482700
2007-08-30	53.21	54.33	53.16	54.00	520100
2007-08-31	54.72	55.55	54.04	54.98	638300
2007-09-04	54.89	56.68	54.49	56.25	706700
2007-09-05	55.77	55.89	54.34	54.48	583700
2007-09-06	54.72	54.94	54.19	54.73	720000
2007-09-07	54.00	54.36	53.55	53.89	399100
2007-09-10	55.26	55.26	53.12	53.59	792900
2007-09-11	53.87	54.13	53.45	53.82	634600
2007-09-12	53.80	54.43	53.50	54.05	714500
2007-09-13	54.41	56.05	53.83	55.54	822200
2007-09-14	55.01	56.09	54.66	55.79	517100
2007-09-17	55.54	56.00	55.07	55.83	419300
2007-09-18	56.23	58.41	55.91	57.06	1181100
2007-09-19	57.55	59.49	57.39	59.05	1102700
2007-09-20	58.87	58.99	57.57	57.79	498900
2007-09-21	58.28	58.62	57.70	57.91	984400
2007-09-24	57.95	59.45	57.95	59.40	624400
2007-09-25	59.05	59.25	58.18	58.51	529200
2007-09-26	58.75	58.94	58.17	58.59	528500
2007-09-27	58.82	59.40	58.32	59.20	525200
2007-09-28	59.30	60.00	58.87	59.81	1142200
2007-10-01	59.97	61.44	59.77	61.44	885700
2007-10-02	62.73	63.74	62.23	62.77	1177200
2007-10-03	62.30	63.00	61.86	62.81	610300
2007-10-04	63.00	63.69	62.37	63.62	661800
2007-10-05	63.95	65.06	63.55	65.06	639400
2007-10-08	64.81	64.87	63.91	64.00	343500
2007-10-09	64.17	65.21	63.75	65.21	513700
2007-10-10	65.23	66.19	64.79	65.83	732000
2007-10-11	66.08	66.74	65.55	66.15	657400
2007-10-12	66.44	66.86	65.50	65.53	473400
2007-10-15	65.72	66.24	64.48	64.77	790400
2007-10-16	64.32	64.78	62.79	63.26	1125800
2007-10-17	64.25	64.99	62.87	63.20	1064600
2007-10-18	63.10	64.76	62.70	63.94	1142700
2007-10-19	63.89	64.13	62.00	62.01	790000
2007-10-22	61.27	62.99	60.82	62.75	750500
2007-10-23	62.78	64.45	62.78	63.88	987000
2007-10-24	63.73	63.80	62.32	63.43	921400
2007-10-25	64.03	64.71	63.04	64.01	995800
2007-10-26	64.68	65.01	64.01	64.80	828600
2007-10-29	64.81	64.95	63.66	63.95	573900
2007-10-30	63.64	64.85	63.64	64.31	543400
2007-10-31	64.50	65.35	63.85	65.35	805100
2007-11-01	64.59	64.85	62.11	62.17	1210400
2007-11-02	62.29	63.15	59.89	60.94	2167800
2007-11-05	60.18	61.09	60.18	60.53	1056774
2007-11-06	61.03	61.40	60.01	61.23	1314300
2007-11-07	60.55	61.15	60.18	60.41	988700
2007-11-08	60.69	61.29	59.94	61.13	1264801
2007-11-09	60.55	61.49	59.81	60.75	953948
2007-11-12	61.07	61.94	60.42	61.50	983100
2007-11-13	62.04	63.58	61.85	63.55	1016534
2007-11-14	63.80	64.66	62.81	63.22	910400
2007-11-15	62.97	63.67	62.30	62.84	1008300
2007-11-16	63.10	63.35	61.30	61.82	1286600
2007-11-19	61.30	61.58	60.54	60.96	954124
2007-11-20	60.83	62.14	58.08	59.19	1078200
2007-11-21	58.50	58.82	57.61	58.22	1469700
2007-11-23	58.55	59.50	58.47	59.26	297500
2007-11-26	59.03	59.03	56.21	56.21	1278900
2007-11-27	56.43	57.00	55.57	56.93	1658870
2007-11-28	57.45	58.99	57.40	58.25	1424029
2007-11-29	57.90	59.80	57.43	59.37	1359100
2007-11-30	59.97	61.47	59.15	61.16	1294828
2007-12-03	60.84	60.98	59.79	60.70	540300
2007-12-04	60.18	60.28	58.45	58.50	811900
2007-12-05	59.43	60.60	59.24	60.45	572000
2007-12-06	60.25	62.23	59.79	62.03	605800
2007-12-07	62.50	63.47	61.94	62.84	741191
2007-12-10	63.13	64.32	62.39	64.08	547400
2007-12-11	64.00	64.27	60.71	60.71	723900
2007-12-12	62.56	63.22	60.29	60.95	933775
2007-12-13	60.56	60.89	59.28	60.44	683447
2007-12-14	60.33	60.74	57.40	57.43	922046
2007-12-17	57.54	57.55	55.97	56.22	599700
2007-12-18	57.10	57.46	54.28	55.49	1092100
2007-12-19	55.18	55.70	54.64	54.99	1631845
2007-12-20	55.20	55.95	54.73	55.20	970100
2007-12-21	55.72	56.93	54.88	56.58	957994
2007-12-24	56.82	58.67	56.78	58.65	243400
2007-12-26	58.52	58.64	56.58	57.04	414800
2007-12-27	56.75	57.24	56.25	56.48	567311
2007-12-28	56.75	57.14	55.51	55.95	415521
2007-12-31	55.77	57.63	55.61	57.56	496257
2008-01-02	57.48	57.92	55.52	56.43	724982
2008-01-03	56.33	56.61	52.61	52.92	1272332
2008-01-04	52.52	52.70	50.61	51.03	1545200
2008-01-07	51.15	51.94	50.09	51.31	1298788
2008-01-08	51.43	53.43	50.50	50.58	1220656
2008-01-09	50.64	50.65	47.07	50.08	1665000
2008-01-10	49.74	52.33	49.11	51.36	1547366
2008-01-11	51.05	52.38	49.87	51.48	966300
2008-01-14	52.11	52.43	50.76	51.95	1038000
2008-01-15	51.22	51.82	50.44	50.86	1118383
2008-01-16	50.38	53.04	50.38	52.22	1613319
2008-01-17	52.45	52.84	49.67	50.16	1399000
2008-01-18	50.55	51.53	48.83	49.33	1691083
2008-01-22	47.29	50.19	47.28	49.51	1772350
2008-01-23	48.12	54.61	47.92	54.15	1966487
2008-01-24	54.48	54.96	52.01	52.99	1272466
2008-01-25	53.48	54.14	51.82	52.51	1162213
2008-01-28	52.66	55.23	51.82	55.23	985412
2008-01-29	55.65	55.75	52.71	53.17	1100722
2008-01-30	53.33	53.33	48.91	49.00	2599902
2008-01-31	48.72	51.02	48.33	50.51	3334284
2008-02-01	50.88	52.64	50.07	52.40	1190662
2008-02-04	52.40	52.79	50.80	52.00	1945227
2008-02-05	50.91	51.21	49.26	49.31	1848508
2008-02-06	49.47	50.39	48.61	49.62	1566080
2008-02-07	49.53	51.16	48.53	51.14	1451281
2008-02-08	50.92	51.04	49.72	50.07	1359817
2008-02-11	50.06	50.35	49.00	49.14	1406283
2008-02-12	49.31	51.27	49.28	51.07	805920
2008-02-13	51.69	51.99	49.96	51.00	1050165
2008-02-14	51.27	51.27	49.91	49.91	868177
2008-02-15	49.68	50.74	49.20	50.57	1069223
2008-02-19	51.07	51.30	49.35	49.59	786759
2008-02-20	49.27	49.47	48.01	49.37	1322612
2008-02-21	49.75	50.31	48.63	48.76	1090965
2008-02-22	48.80	49.31	47.73	49.31	996107
2008-02-25	49.37	51.04	48.46	51.04	1130890
2008-02-26	50.73	52.51	50.40	52.20	1060412
2008-02-27	51.87	52.69	51.33	51.97	471773
2008-02-28	51.59	51.96	50.85	51.21	619948
2008-02-29	50.58	51.22	50.08	50.18	955116
2008-03-03	50.39	50.39	48.94	50.29	969717
2008-03-04	49.41	49.83	48.00	49.10	1385755
2008-03-05	49.29	49.92	48.67	49.27	935145
2008-03-06	48.90	49.28	46.64	46.76	963455
2008-03-07	46.43	48.04	45.75	47.67	1097826
2008-03-10	47.84	48.06	47.05	47.64	1208235
2008-03-11	48.10	50.10	47.68	50.02	1305576
2008-03-12	49.99	51.76	49.39	50.18	1167465
2008-03-13	49.66	50.50	48.13	49.94	1023750
2008-03-14	50.25	50.56	48.01	49.53	1360225
2008-03-17	48.45	49.97	48.25	49.82	1147601
2008-03-18	50.86	52.09	50.13	51.88	1345297
2008-03-19	52.04	53.10	51.70	52.50	1522498
2008-03-20	52.75	55.60	52.28	55.60	1694916
2008-03-24	55.84	56.98	55.73	56.44	1309664
2008-03-25	56.26	56.68	54.94	55.64	1219749
2008-03-26	55.46	55.46	54.30	54.50	1198084
2008-03-27	54.72	55.35	54.13	54.32	1133639
2008-03-28	54.30	55.01	53.51	54.32	1057191
2008-03-31	54.53	55.42	53.71	54.42	1301033
2008-04-01	55.03	57.27	54.85	57.22	1228333
2008-04-02	57.12	57.12	54.80	55.19	1323584
2008-04-03	54.73	56.78	54.73	56.53	1266222
2008-04-04	56.37	56.82	55.39	55.61	973638
2008-04-07	56.06	56.13	54.47	55.16	613895
2008-04-08	54.88	54.89	53.92	54.13	1210320
2008-04-09	54.13	54.63	53.12	53.60	763780
2008-04-10	53.50	55.00	53.13	54.45	808603
2008-04-11	53.72	54.40	53.06	53.65	769236
2008-04-14	53.70	53.98	52.79	52.93	637498
2008-04-15	53.41	53.83	52.89	53.50	899207
2008-04-16	54.52	57.49	52.82	57.39	2424395
2008-04-17	57.02	57.55	56.46	57.49	919861
2008-04-18	58.09	58.69	56.96	57.19	889483
2008-04-21	56.79	57.61	56.54	57.42	735692
2008-04-22	57.19	57.89	56.73	57.39	808922
2008-04-23	57.65	59.35	57.65	58.74	881620
2008-04-24	59.58	59.58	57.91	59.56	1221070
2008-04-25	59.61	59.76	58.68	59.50	811811
2008-04-28	59.42	59.68	58.72	58.99	620593
2008-04-29	59.00	59.01	58.22	58.57	700351
2008-04-30	58.81	59.19	57.75	57.75	785917
2008-05-01	57.60	58.20	56.67	58.20	1427444
2008-05-02	59.28	59.29	58.11	58.45	1002179
2008-05-05	57.67	59.10	57.67	59.00	739591
2008-05-06	58.60	59.71	57.88	59.44	928511
2008-05-07	59.42	59.73	58.00	58.14	870980
2008-05-08	58.25	58.58	57.39	57.94	742942
2008-05-09	57.58	57.73	56.50	56.98	705823
2008-05-12	57.03	58.32	57.03	58.21	558268
2008-05-13	58.13	58.66	57.53	58.47	497116
2008-05-14	58.70	59.79	58.70	59.62	491489
2008-05-15	59.39	60.00	58.80	59.75	653558
2008-05-16	59.60	59.89	59.09	59.32	665019
2008-05-19	59.45	60.17	59.08	59.69	824309
2008-05-20	59.63	59.84	58.27	58.52	572826
2008-05-21	58.97	59.37	56.93	56.93	701677
2008-05-22	56.82	57.97	56.62	57.01	1026942
2008-05-23	56.80	57.02	56.21	56.44	574837
2008-05-27	56.50	58.02	56.50	58.02	516342
2008-05-28	58.49	58.71	57.87	58.37	633190
2008-05-29	58.60	59.37	58.29	59.20	717569
2008-05-30	59.47	59.47	58.42	58.94	674638
2008-06-02	58.82	58.82	57.93	58.47	775160
2008-06-03	59.00	59.05	58.11	58.99	1014219
2008-06-04	58.98	58.99	57.61	58.09	953886
2008-06-05	58.22	58.98	58.00	58.65	1042799
2008-06-06	58.24	58.70	56.07	56.25	966895
2008-06-09	56.50	56.90	54.76	54.83	867324
2008-06-10	54.06	55.32	53.80	55.13	1024751
2008-06-11	54.96	55.34	54.18	54.19	767819
2008-06-12	54.70	55.44	53.70	54.54	679454
2008-06-13	54.84	55.21	53.67	55.21	625432
2008-06-16	55.74	57.04	55.37	56.90	988606
2008-06-17	57.32	57.37	53.70	54.10	1093837
2008-06-18	53.83	54.27	52.65	53.39	756007
2008-06-19	53.34	55.37	52.81	55.15	596499
2008-06-20	54.80	54.84	53.08	53.20	961256
2008-06-23	53.45	53.75	51.59	51.64	1010174
2008-06-24	51.00	52.67	51.00	51.73	1153489
2008-06-25	51.98	53.49	51.76	52.37	1043741
2008-06-26	51.70	52.34	50.89	51.09	795902
2008-06-27	51.28	51.59	50.02	50.28	1248855
2008-06-30	51.14	51.33	49.91	50.38	1151691
2008-07-01	49.67	50.78	49.01	50.78	1643321
2008-07-02	51.23	51.23	49.44	49.44	976458
2008-07-03	49.87	50.33	49.09	49.23	621700
2008-07-07	49.50	50.14	48.71	48.84	1180184
2008-07-08	48.71	53.39	48.33	52.25	1438190
2008-07-09	52.26	52.26	47.26	47.63	1827375
2008-07-10	47.81	50.04	47.65	48.60	1244821
2008-07-11	48.11	50.36	46.92	48.70	1796811
2008-07-14	49.57	49.97	46.71	46.91	1972778
2008-07-15	46.42	47.93	44.90	46.48	1999225
2008-07-16	46.69	49.41	44.77	49.35	2666759
2008-07-17	47.84	51.14	46.89	50.60	3293133
2008-07-18	50.57	51.09	49.16	49.77	2198270
2008-07-21	50.10	50.84	49.59	50.59	1068809
2008-07-22	49.73	51.40	49.20	51.29	1423299
2008-07-23	51.04	53.64	50.68	53.12	1329658
2008-07-24	53.49	54.07	47.19	47.82	1912675
2008-07-25	48.27	49.49	47.72	49.38	978666
2008-07-28	48.94	49.88	46.73	47.11	1196259
2008-07-29	47.61	53.71	47.00	50.23	1459104
2008-07-30	50.26	51.15	48.82	50.56	1210806
2008-07-31	50.14	50.14	48.04	48.96	1555492
2008-08-01	48.87	49.67	47.88	49.37	1248965
2008-08-04	48.57	49.43	47.93	48.13	1321449
2008-08-05	48.83	49.64	48.26	49.42	2385511
2008-08-06	49.00	49.97	48.11	48.89	1143962
2008-08-07	48.29	48.98	46.48	46.81	1364072
2008-08-08	47.02	49.77	46.79	49.28	1172191
2008-08-11	49.43	51.50	48.43	51.45	1154242
2008-08-12	51.01	51.38	49.29	50.20	1311036
2008-08-13	50.09	50.19	48.07	48.50	991415
2008-08-14	48.08	49.34	47.78	48.57	1009190
2008-08-15	48.71	49.03	47.84	48.48	642831
2008-08-18	48.85	48.85	46.47	46.84	1191073
2008-08-19	46.28	46.48	45.25	45.93	1230459
2008-08-20	46.28	46.43	44.77	45.48	1045982
2008-08-21	45.14	45.43	43.43	43.93	1533305
2008-08-22	44.42	45.22	43.48	44.83	1557950
2008-08-25	44.43	44.43	43.05	43.05	1148729
2008-08-26	43.10	44.22	42.85	44.15	1339906
2008-08-27	43.96	44.53	43.50	44.22	1184490
2008-08-28	44.36	46.15	44.23	46.15	1697162
2008-08-29	45.50	46.14	45.06	45.39	811263
2008-09-02	46.29	47.19	45.46	46.46	1046190
2008-09-03	46.44	48.42	45.92	48.31	1823295
2008-09-04	47.89	48.17	47.15	47.26	1686875
2008-09-05	46.93	47.26	45.61	47.14	993310
2008-09-08	48.71	50.06	48.07	49.99	2186391
2008-09-09	49.87	50.36	46.25	46.91	2086242
2008-09-10	47.26	47.83	45.64	47.26	1112717
2008-09-11	46.53	47.69	45.88	47.62	1094609
2008-09-12	47.19	47.99	46.41	47.44	892686
2008-09-15	45.72	46.90	44.07	44.24	1701708
2008-09-16	43.89	48.10	43.80	47.91	2089205
2008-09-17	46.70	49.50	46.15	47.62	3374805
2008-09-18	44.25	51.06	42.90	50.45	7595550
2008-09-19	52.30	57.13	46.05	47.01	3473179
2008-09-22	46.77	46.98	41.37	42.29	1466686
2008-09-23	43.05	44.95	42.54	43.75	1426142
2008-09-24	43.79	44.81	40.68	40.68	842454
2008-09-25	40.72	42.61	40.70	41.40	1427498
2008-09-26	41.00	44.20	40.78	44.20	1383587
2008-09-29	42.99	46.95	40.27	42.25	1707863
2008-09-30	43.87	49.00	42.33	45.30	1048243
2008-10-01	44.18	44.18	42.63	43.42	785113
2008-10-02	41.65	42.95	39.33	39.44	1075478
2008-10-03	39.90	40.43	37.09	37.56	1427044
2008-10-06	34.00	38.65	32.47	35.70	1711315
2008-10-07	35.80	36.38	30.63	31.55	2734667
2008-10-08	31.06	32.50	28.86	31.35	2691306
2008-10-09	31.88	32.24	28.46	29.20	2519210
2008-10-10	28.80	34.99	27.14	34.25	4537658
2008-10-13	35.19	37.44	32.22	37.42	1619166
2008-10-14	38.34	38.75	29.57	32.68	2229388
2008-10-15	31.50	31.66	26.56	27.92	2533840
2008-10-16	27.16	28.91	23.29	27.63	4119816
2008-10-17	26.62	27.98	25.70	25.98	2414618
2008-10-20	25.49	26.31	24.29	25.81	1460500
2008-10-21	25.55	25.58	23.00	23.34	2074828
2008-10-22	23.17	23.17	19.34	20.11	2710738
2008-10-23	20.12	20.45	17.60	20.11	4147722
2008-10-24	18.65	19.10	17.39	17.91	2680248
2008-10-27	17.42	18.38	15.07	15.32	2128599
2008-10-28	16.10	18.59	15.39	18.45	3462581
2008-10-29	18.20	20.43	17.38	19.34	2735267
2008-10-30	19.59	21.03	19.00	20.80	1886546
2008-10-31	20.83	24.44	20.12	24.03	3356179
2008-11-03	23.92	25.13	23.45	24.14	1916739
2008-11-04	24.48	25.96	23.66	25.80	2310719
2008-11-05	25.71	26.41	23.17	23.45	2549815
2008-11-06	23.40	23.54	20.54	20.75	2096895
2008-11-07	21.00	22.96	20.30	22.53	2043436
2008-11-10	22.71	22.98	18.06	18.37	2104162
2008-11-11	18.24	19.32	16.35	18.95	2974426
2008-11-12	18.50	18.51	13.01	13.25	4547541
2008-11-13	13.92	16.88	12.88	16.74	5907141
2008-11-14	16.50	16.67	14.49	14.75	3343709
2008-11-17	13.00	15.68	13.00	14.97	3164833
2008-11-18	14.62	14.96	12.66	14.26	3421452
2008-11-19	14.21	14.38	11.02	11.26	3954000
2008-11-20	11.18	12.02	9.61	10.16	6198832
2008-11-21	10.27	11.72	8.73	11.23	5273206
2008-11-24	11.30	14.75	10.93	14.01	6128645
2008-11-25	14.15	17.55	13.46	15.44	5103618
2008-11-26	15.80	18.70	15.00	17.79	3958144
2008-11-28	17.80	18.05	16.16	17.22	2048755
2008-12-01	16.59	16.62	12.91	13.15	4425536
2008-12-02	13.63	16.02	13.50	15.73	4908343
2008-12-03	15.21	18.98	14.00	18.53	4654280
2008-12-04	18.26	19.61	16.92	17.27	4265432
2008-12-05	17.22	19.54	16.45	19.08	3335370
2008-12-08	19.51	22.93	19.50	22.45	3728317
2008-12-09	22.34	22.37	18.37	19.27	4240234
2008-12-10	19.39	21.49	19.35	21.31	3451141
2008-12-11	21.03	21.03	15.97	16.24	5210586
2008-12-12	15.84	18.89	15.56	18.54	4836527
2008-12-15	18.65	19.19	17.25	17.98	3142197
2008-12-16	18.27	22.52	18.19	22.48	3967500
2008-12-17	20.82	23.50	19.81	22.57	4022401
2008-12-18	22.95	23.00	19.69	20.12	3604698
2008-12-19	20.45	22.42	20.14	22.20	3152929
2008-12-22	22.15	22.36	20.43	21.97	3740552
2008-12-23	22.24	23.50	21.87	22.14	3865375
2008-12-24	22.17	22.38	21.45	21.93	969939
2008-12-26	22.03	22.67	21.33	22.53	790242
2008-12-29	22.57	22.57	20.44	21.04	1694578
2008-12-30	21.50	22.40	21.02	22.40	1506001
2008-12-31	22.40	23.70	21.69	23.42	2314307
2009-01-02	24.00	24.33	22.62	23.07	1773742
2009-01-05	22.85	23.86	22.26	22.77	2390094
2009-01-06	22.94	26.03	22.94	25.89	4167249
2009-01-07	25.61	25.92	23.99	24.33	2445408
2009-01-08	23.93	24.47	22.80	23.68	2093458
2009-01-09	23.74	23.87	22.53	22.81	2435684
2009-01-12	22.69	22.81	20.23	20.57	2214279
2009-01-13	19.10	21.22	17.83	20.96	2517354
2009-01-14	20.20	20.20	18.50	18.67	2529079
2009-01-15	18.74	19.81	17.08	18.51	3771493
2009-01-16	18.82	19.98	18.04	19.58	3322013
2009-01-20	19.39	19.99	15.50	15.82	4816415
2009-01-21	16.41	18.41	15.93	18.32	5162451
2009-01-22	17.26	19.11	16.79	17.95	3621660
2009-01-23	16.91	19.39	16.54	19.00	4055138
2009-01-26	19.07	19.58	17.08	18.05	2759239
2009-01-27	18.26	19.59	17.83	18.41	1700762
2009-01-28	18.99	21.00	18.81	20.91	3305886
2009-01-29	20.50	20.50	17.17	17.46	4103268
2009-01-30	17.61	18.31	15.84	16.12	3176470
2009-02-02	16.15	16.15	14.77	15.77	3678366
2009-02-03	15.89	16.10	15.00	15.58	2095957
2009-02-04	15.59	16.43	15.15	15.36	1915141
2009-02-05	15.25	16.77	14.28	15.57	2965357
2009-02-06	15.80	17.73	15.37	17.47	2765333
2009-02-09	17.42	18.19	17.11	17.81	1804862
2009-02-10	17.44	17.95	15.68	15.92	3429444
2009-02-11	16.26	16.51	15.15	15.83	4202182
2009-02-12	15.20	16.18	14.29	15.94	4117358
2009-02-13	15.91	16.12	14.50	14.61	3751676
2009-02-17	13.64	13.97	12.84	13.10	3117935
2009-02-18	13.63	13.72	12.10	13.65	2851411
2009-02-19	13.67	14.49	12.65	12.78	4926141
2009-02-20	12.30	13.70	12.04	13.51	4494392
2009-02-23	13.75	13.81	12.13	12.32	4696045
2009-02-24	12.55	13.59	12.21	13.50	4085916
2009-02-25	13.27	13.75	12.29	13.02	2947579
2009-02-26	13.36	14.00	12.33	12.45	2818478
2009-02-27	11.96	12.67	11.53	11.91	3811649
2009-03-02	11.36	11.60	10.43	10.62	4199106
2009-03-03	10.96	11.56	9.92	10.40	4202031
2009-03-04	10.77	11.30	10.36	10.88	4658698
2009-03-05	10.50	10.70	10.07	10.35	4623140
2009-03-06	10.53	10.66	9.12	9.72	6806303
2009-03-09	9.71	10.44	9.30	10.29	4177453
2009-03-10	10.85	12.39	10.73	12.34	7160751
2009-03-11	12.58	13.00	11.73	12.53	5118637
2009-03-12	12.52	14.25	12.15	14.10	5271310
2009-03-13	14.29	14.29	12.80	13.37	4110014
2009-03-16	13.58	12.23	12.18	12.23	4670992
2009-03-17	12.23	13.57	11.99	13.51	5191251
2009-03-18	13.04	14.73	12.81	14.50	6645082
2009-03-19	14.52	14.98	13.79	13.97	4951166
2009-03-20	14.09	14.10	11.70	12.05	4548306
2009-03-23	12.50	15.09	12.50	14.72	6364123
2009-03-24	14.25	14.71	11.80	12.31	5121851
2009-03-25	12.22	14.18	12.17	14.15	29707421
2009-03-26	14.24	14.90	13.70	14.78	7117625
2009-03-27	14.48	14.95	13.65	14.32	6181368
2009-03-30	13.99	14.05	12.99	13.23	6499583
2009-03-31	13.31	14.67	13.31	14.40	7571393
2009-04-01	14.22	14.96	13.81	14.65	5007747
2009-04-02	15.08	15.91	14.87	15.77	7494040
2009-04-03	16.01	17.94	15.26	17.86	7557510
2009-04-06	17.49	17.87	16.48	17.48	4918562
2009-04-07	16.72	17.20	15.65	15.66	4818777
2009-04-08	15.90	16.52	15.35	15.80	4644527
2009-04-09	16.66	18.72	16.45	18.55	5339370
2009-04-13	18.29	19.05	17.71	18.68	3834073
2009-04-14	18.04	18.45	16.30	16.66	5693984
2009-04-15	16.52	18.86	16.04	18.73	5815887
2009-04-16	18.71	19.68	17.41	18.92	6139640
2009-04-17	18.89	19.85	18.23	18.56	4005533
2009-04-20	17.63	17.89	15.95	16.03	4702975
2009-04-21	15.66	17.98	15.33	17.80	6565165
2009-04-22	16.83	18.42	16.83	17.23	5254691
2009-04-23	17.31	17.89	16.42	17.48	4382013
2009-04-24	17.60	19.29	16.85	18.60	4767728
2009-04-27	18.26	18.66	16.84	17.56	4280113
2009-04-28	17.23	18.73	16.98	18.01	4095138
2009-04-29	17.57	19.12	17.25	18.69	5344915
2009-04-30	18.83	19.91	18.73	19.09	6957022
2009-05-01	19.09	19.09	17.67	17.92	4417778
2009-05-04	18.24	19.88	18.08	19.72	5504435
2009-05-05	19.61	20.00	18.57	18.90	4324587
2009-05-06	19.21	19.78	18.86	19.73	5511876
2009-05-07	19.97	20.00	17.07	17.71	4869680
2009-05-08	17.94	19.68	17.94	19.57	5226437
2009-05-11	19.00	19.23	18.29	18.56	3843785
2009-05-12	18.68	19.13	17.58	18.35	3002014
2009-05-13	17.94	17.94	16.16	16.50	4887153
2009-05-14	16.40	17.74	16.02	17.50	3958260
2009-05-15	17.44	17.54	15.93	16.32	3929360
2009-05-18	16.50	18.44	16.47	18.29	4630472
2009-05-19	18.02	18.58	17.58	17.96	2438739
2009-05-20	18.16	19.24	17.55	17.72	3152480
2009-05-21	17.62	18.08	17.17	17.67	2812797
2009-05-22	17.66	18.03	16.78	16.91	2252475
2009-05-26	16.82	17.84	16.73	17.54	5639404
2009-05-27	17.38	17.71	16.68	16.84	4559000
2009-05-28	17.10	17.67	16.46	17.57	3146853
2009-05-29	17.69	17.88	17.10	17.85	4341801
2009-06-01	18.21	19.91	18.17	19.18	3745295
2009-06-02	19.05	19.68	18.83	19.32	2958629
2009-06-03	19.06	19.47	18.85	19.15	1880026
2009-06-04	19.27	20.36	19.15	20.16	2934015
2009-06-05	20.16	20.75	19.97	20.21	2915401
2009-06-08	19.83	20.63	19.76	20.35	2786227
2009-06-09	20.40	20.55	19.59	20.03	2038510
2009-06-10	20.36	20.36	18.64	19.12	3265564
2009-06-11	19.17	19.42	18.77	18.86	2139600
2009-06-12	18.86	19.64	18.73	19.60	2091618
2009-06-15	19.43	19.43	18.09	18.24	3036893
2009-06-16	18.33	18.86	17.81	17.97	2711718
2009-06-17	17.92	18.27	17.47	17.76	2832695
2009-06-18	17.86	18.32	17.49	18.29	3062631
2009-06-19	18.39	18.71	18.13	18.66	3463061
2009-06-22	18.44	18.67	16.93	17.02	3551744
2009-06-23	17.10	17.54	16.88	17.11	3183685
2009-06-24	17.15	17.60	17.15	17.46	2431292
2009-06-25	17.49	17.88	17.23	17.85	2997499
2009-06-26	17.79	18.52	17.65	18.41	2148593
2009-06-29	18.48	18.73	17.86	18.65	2031428
2009-06-30	18.74	19.06	18.61	18.81	2971160
2009-07-01	19.74	19.74	18.49	18.71	2294023
2009-07-02	18.52	18.52	17.50	17.54	2517629
2009-07-06	17.56	18.32	17.42	18.16	3705677
2009-07-07	18.10	18.10	17.20	17.30	2996725
2009-07-08	17.40	17.79	16.49	17.05	2979738
2009-07-09	17.33	17.49	16.74	16.78	2080257
2009-07-10	16.68	16.83	15.91	16.61	2194937
2009-07-13	16.73	17.59	16.54	17.58	2877677
2009-07-14	17.49	17.62	16.88	17.53	1916717
2009-07-15	17.65	18.07	17.36	17.73	3217715
2009-07-16	17.51	18.25	17.26	18.04	2387933
2009-07-17	17.98	18.13	17.23	17.39	2182492
2009-07-20	17.59	18.21	17.40	18.18	2194789
2009-07-21	18.35	18.55	17.38	17.73	2239708
2009-07-22	17.65	18.10	17.53	17.82	2197211
2009-07-23	18.03	19.11	17.73	18.59	3244768
2009-07-24	18.44	19.16	18.24	19.06	2285367
2009-07-27	19.01	19.63	18.72	19.52	2110319
2009-07-28	19.39	19.39	17.90	18.87	3807958
2009-07-29	18.74	18.91	18.25	18.56	2300731
2009-07-30	18.76	19.77	18.70	19.41	2399481
2009-07-31	19.37	19.90	19.17	19.81	2165344
2009-08-03	20.00	20.46	19.85	20.45	1802454
2009-08-04	20.26	22.10	19.97	21.55	4633059
2009-08-05	21.56	22.78	21.34	22.66	2513095
2009-08-06	23.02	24.21	22.72	22.93	4586120
2009-08-07	23.25	24.28	23.25	23.78	4780300
2009-08-10	23.48	23.82	22.81	23.04	1735406
2009-08-11	22.93	22.93	21.43	21.46	3247772
2009-08-12	21.51	22.41	21.51	21.76	2911480
2009-08-13	22.17	22.45	21.63	22.11	1989972
2009-08-14	22.11	22.58	21.39	22.21	2184037
2009-08-17	21.28	21.28	20.44	20.74	4062607
2009-08-18	20.88	21.59	20.59	21.45	2783838
2009-08-19	21.01	21.39	20.73	21.09	1748414
2009-08-20	21.01	21.94	20.85	21.93	1899562
2009-08-21	22.24	23.40	22.09	22.73	2047137
2009-08-24	22.99	23.35	22.53	22.64	1975690
2009-08-25	22.79	23.10	22.54	22.89	2137087
2009-08-26	22.76	22.99	22.50	22.99	1135773
2009-08-27	22.87	23.31	22.24	23.28	1326468
2009-08-28	23.55	23.70	22.86	23.42	1419946
2009-08-31	23.01	23.22	22.55	22.83	2370067
2009-09-01	22.63	23.17	21.15	21.24	3279438
2009-09-02	21.08	21.09	20.61	20.63	2404547
2009-09-03	20.92	21.00	20.26	20.69	2333112
2009-09-04	20.74	20.86	20.20	20.84	1712885
2009-09-08	21.00	21.78	21.00	21.61	2837495
2009-09-09	21.65	22.59	21.42	22.38	3090305
2009-09-10	22.35	22.87	21.92	22.79	1445347
2009-09-11	22.79	23.00	22.14	22.27	2054110
2009-09-14	21.97	23.12	21.89	23.08	1361528
2009-09-15	23.13	24.04	22.94	23.60	2454461
2009-09-16	23.86	25.28	23.83	25.02	3021969
2009-09-17	24.86	25.96	23.98	24.50	2281937
2009-09-18	24.73	25.11	24.02	24.85	2733271
2009-09-21	23.99	24.69	23.66	24.31	2369140
2009-09-22	24.75	25.16	23.59	25.10	2422975
2009-09-23	25.19	25.20	24.05	24.06	2923723
2009-09-24	24.28	24.45	22.56	22.65	2253719
2009-09-25	22.59	23.19	22.12	22.56	1838674
2009-09-28	22.69	23.61	22.69	23.60	2058827
2009-09-29	23.60	23.97	22.93	23.15	1592074
2009-09-30	23.28	23.38	22.35	22.95	2951365
2009-10-01	22.66	22.74	21.18	21.22	4351036
2009-10-02	20.86	22.08	20.71	21.21	3832878
2009-10-05	21.48	22.00	21.34	21.67	2628790
2009-10-06	21.97	22.32	21.29	21.51	2903593
2009-10-07	21.33	21.86	21.18	21.56	1533252
2009-10-08	21.79	22.44	21.79	22.09	2232939
2009-10-09	21.96	22.20	21.64	22.19	1502511
2009-10-12	22.50	22.97	22.34	22.73	1676933
2009-10-13	22.61	22.76	22.12	22.46	1977565
2009-10-14	22.94	23.40	22.84	23.29	2120921
2009-10-15	22.95	23.12	22.63	22.87	2352766
2009-10-16	22.63	22.89	22.10	22.60	1883129
2009-10-19	22.79	23.20	22.59	23.06	1218489
2009-10-20	23.03	23.08	21.97	22.41	2016809
2009-10-21	23.14	24.00	22.13	22.14	5016205
2009-10-22	22.24	24.26	22.15	23.75	5050672
2009-10-23	23.89	23.99	23.07	23.20	1883191
2009-10-26	23.29	24.09	23.21	23.39	2521089
2009-10-27	23.47	23.56	22.96	23.05	1840958
2009-10-28	22.98	23.34	21.43	21.46	2321625
2009-10-29	21.60	22.57	21.60	22.40	2424274
2009-10-30	22.12	22.22	21.13	21.98	3766318
2009-11-02	22.25	22.73	21.16	21.87	1925963
2009-11-03	21.50	22.47	21.36	22.42	1988643
2009-11-04	22.75	22.87	21.54	21.64	2621760
2009-11-05	22.03	22.28	21.60	22.25	1777217
2009-11-06	21.86	22.18	21.43	21.89	1365052
2009-11-09	22.26	23.59	22.12	23.54	2199875
2009-11-10	23.31	24.02	23.23	23.69	2978517
2009-11-11	24.08	24.68	23.98	24.61	2440632
2009-11-12	24.50	24.68	23.99	24.06	1735438
2009-11-13	24.17	24.68	24.11	24.53	1712263
2009-11-16	24.69	25.72	24.69	25.21	2447877
2009-11-17	25.05	25.52	24.84	24.90	2480762
2009-11-18	24.97	25.38	24.79	25.31	1513278
2009-11-19	24.97	24.97	24.05	24.13	2014552
2009-11-20	24.01	24.16	23.84	24.04	1377458
2009-11-23	24.39	25.03	23.95	24.13	1635859
2009-11-24	24.03	24.10	23.35	23.54	1338953
2009-11-25	23.66	23.76	23.32	23.50	1048015
2009-11-27	22.68	23.29	22.48	22.71	955559
2009-11-30	22.76	23.61	22.58	23.55	2459219
2009-12-01	23.70	23.97	23.38	23.65	2436094
2009-12-02	23.55	24.40	23.47	24.23	1375848
2009-12-03	24.41	25.23	24.15	24.32	2478708
2009-12-04	24.93	25.45	24.43	25.04	2132645
2009-12-07	24.89	25.08	24.44	24.70	1379082
2009-12-08	24.52	24.76	24.26	24.45	927314
2009-12-09	24.58	24.74	24.09	24.19	1325212
2009-12-10	24.43	24.50	23.85	24.05	1329500
2009-12-11	24.24	24.89	24.17	24.82	1245977
2009-12-14	25.01	25.53	24.29	25.45	2020967
2009-12-15	25.52	25.71	25.09	25.35	1484085
2009-12-16	25.55	26.13	25.42	25.88	1873652
2009-12-17	25.60	25.82	25.07	25.39	2014097
2009-12-18	24.99	25.40	24.74	25.38	2644083
2009-12-21	25.18	25.41	24.87	25.38	1339749
2009-12-22	25.47	25.77	25.25	25.70	1188799
2009-12-23	25.67	26.17	25.27	26.00	1421917
2009-12-24	26.08	26.82	26.08	26.78	547905
2009-12-28	26.90	27.43	26.81	26.91	1359562
2009-12-29	26.96	27.20	26.17	26.23	1165247
2009-12-30	26.20	26.32	25.48	26.03	1178647
2009-12-31	26.13	26.20	25.34	25.55	1730373
2010-01-04	25.76	26.03	25.25	25.37	1169614
2010-01-05	25.35	25.76	25.11	25.74	1048138
2010-01-06	25.75	26.00	25.34	25.51	1163367
2010-01-07	25.38	25.84	25.15	25.72	950476
2010-01-08	25.53	25.89	25.41	25.65	1072611
2010-01-11	25.73	26.00	25.37	25.68	876601
2010-01-12	25.35	25.64	24.87	25.11	962109
2010-01-13	25.27	25.85	25.20	25.79	989130
2010-01-14	25.58	25.79	25.38	25.69	766685
2010-01-15	25.52	25.75	25.45	25.57	739805
2010-01-19	25.57	26.13	25.57	26.07	956140
2010-01-20	25.57	25.63	24.98	25.46	1192510
2010-01-21	25.44	25.59	24.21	24.25	2000881
2010-01-22	24.28	24.54	23.57	23.68	2069288
2010-01-25	24.04	24.13	23.14	23.70	1571519
2010-01-26	23.57	24.74	23.50	24.25	1891240
2010-01-27	24.17	24.65	23.76	24.65	1801253
2010-01-28	24.79	24.87	23.78	24.02	1328222
2010-01-29	24.10	24.66	23.80	24.00	2014670
2010-02-01	24.37	24.63	24.14	24.59	2266313
2010-02-02	24.73	25.02	24.33	24.69	3403657
2010-02-03	24.49	24.49	23.48	23.86	1532847
2010-02-04	23.57	23.68	22.66	22.80	2093275
2010-02-05	22.84	23.29	22.50	23.15	2099014
2010-02-08	22.82	23.22	22.45	22.52	1720937
2010-02-09	22.95	23.00	22.18	22.49	2011620
2010-02-10	22.38	22.76	21.96	22.42	1431602
2010-02-11	22.45	22.45	21.92	22.14	2218547
2010-02-12	21.95	22.69	21.80	22.63	1838282
2010-02-16	22.96	23.39	22.80	23.30	2016445
2010-02-17	23.49	23.58	23.27	23.46	739029
2010-02-18	23.38	24.03	23.29	23.91	1435304
2010-02-19	23.78	23.94	23.58	23.76	1272625
2010-02-22	23.86	24.09	23.71	23.97	969780
2010-02-23	23.78	24.05	23.63	23.68	1082837
2010-02-24	23.73	23.92	23.61	23.92	950071
2010-02-25	23.55	24.33	23.41	24.28	1146197
2010-02-26	24.29	24.66	24.11	24.34	1331984
2010-03-01	24.46	24.65	24.30	24.46	1014574
2010-03-02	24.52	24.78	24.36	24.64	761805
2010-03-03	24.67	24.78	24.35	24.45	858802
2010-03-04	24.57	24.65	24.30	24.55	910743
2010-03-05	24.80	25.47	24.55	25.41	1198870
2010-03-08	25.36	25.93	25.27	25.81	825172
2010-03-09	25.66	26.17	25.55	26.01	1460868
2010-03-10	26.06	26.62	25.85	26.60	1518078
2010-03-11	26.32	26.99	26.30	26.92	1761038
2010-03-12	27.00	27.32	26.87	27.27	1503226
2010-03-15	27.12	27.59	26.85	27.37	1490957
2010-03-16	27.42	28.07	27.13	27.98	1975531
2010-03-17	28.12	28.84	27.86	28.58	1299851
2010-03-18	28.51	28.69	28.28	28.60	1366367
2010-03-19	28.67	28.80	27.98	28.06	1943091
2010-03-22	27.72	28.30	27.52	28.09	1490455
2010-03-23	28.18	28.59	27.92	28.47	1373415
2010-03-24	28.24	28.91	28.23	28.78	1744565
2010-03-25	28.88	29.60	28.86	28.89	1629382
2010-03-26	29.06	29.22	28.73	28.86	1393417
2010-03-29	29.06	29.12	28.44	28.50	1513452
2010-03-30	28.47	28.71	27.66	27.77	1641768
2010-03-31	27.46	27.94	27.20	27.24	2417764
2010-04-01	27.48	27.55	27.05	27.24	1880065
2010-04-05	27.38	27.94	27.31	27.75	1696247
2010-04-06	27.53	28.94	27.48	28.64	1719877
2010-04-07	28.26	28.26	27.28	27.53	14614065
2010-04-08	27.50	27.65	27.28	27.53	2879244
2010-04-09	27.60	27.91	27.29	27.90	3068018
2010-04-12	27.93	27.99	27.75	27.78	1706890
2010-04-13	27.76	28.45	27.63	28.28	2098699
2010-04-14	28.59	28.59	27.92	28.36	2997875
2010-04-15	28.19	28.32	27.29	27.42	2602951
2010-04-16	27.33	27.64	26.83	26.86	3120633
2010-04-19	26.64	27.20	26.51	27.17	1929403
2010-04-20	27.40	27.86	26.93	27.73	2161022
2010-04-21	27.63	28.24	27.37	27.70	2459820
2010-04-22	27.32	27.94	27.11	27.88	1752846
2010-04-23	28.01	28.36	27.53	28.31	2023747
2010-04-26	28.30	28.77	28.05	28.36	1820578
2010-04-27	28.16	28.38	27.50	27.54	1992082
2010-04-28	27.78	28.09	27.52	27.85	1427902
2010-04-29	28.17	29.03	28.08	28.89	2044421
2010-04-30	28.89	29.17	27.80	27.86	2417799
2010-05-03	28.13	29.00	28.13	28.88	1620259
2010-05-04	28.29	28.44	27.63	28.03	2133777
2010-05-05	27.70	28.62	27.30	27.94	2499343
2010-05-06	27.76	28.00	23.89	26.58	3698682
2010-05-07	26.52	27.82	25.33	25.47	4177957
2010-05-10	26.93	28.08	26.88	27.57	4120876
2010-05-11	27.01	28.11	26.97	27.63	2515225
2010-05-12	27.83	28.99	27.67	28.88	2435210
2010-05-13	28.84	28.85	28.13	28.31	1424068
2010-05-14	28.09	28.12	26.36	26.61	2232702
2010-05-17	26.79	27.40	25.79	26.54	1896263
2010-05-18	27.04	27.28	26.00	26.20	2444784
2010-05-19	26.13	27.08	25.19	26.22	2434675
2010-05-20	25.26	25.61	24.82	24.86	3543428
2010-05-21	24.32	25.90	24.04	25.57	3572034
2010-05-24	24.80	25.08	24.33	24.53	2654096
2010-05-25	23.86	24.52	23.14	24.49	2369621
2010-05-26	24.84	25.78	24.39	24.66	2503538
2010-05-27	25.40	26.19	25.02	26.14	2237675
2010-05-28	26.13	26.50	25.83	25.93	1910563
2010-06-01	25.74	25.87	25.04	25.11	1571989
2010-06-02	25.40	25.67	24.69	25.65	2614888
2010-06-03	25.84	25.91	25.26	25.58	1426331
2010-06-04	24.90	25.44	24.05	24.15	2760631
2010-06-07	24.45	24.83	24.00	24.06	1685004
2010-06-08	24.21	24.80	23.49	24.72	2652884
2010-06-09	25.00	26.01	25.00	25.17	1913501
2010-06-10	25.80	26.60	25.51	26.45	2256439
2010-06-11	26.12	26.83	25.98	26.82	1174628
2010-06-14	27.17	27.59	26.79	27.11	2428410
2010-06-15	27.24	27.78	27.07	27.69	1763918
2010-06-16	27.48	27.75	26.96	27.11	1389491
2010-06-17	27.23	27.33	26.74	26.94	1468692
2010-06-18	26.80	26.95	26.45	26.70	3121051
2010-06-21	27.20	27.25	26.43	26.53	1665980
2010-06-22	26.63	26.84	25.22	25.30	2359746
2010-06-23	25.23	25.63	24.90	25.40	2735953
2010-06-24	25.22	25.45	24.69	24.74	1724241
2010-06-25	24.88	25.72	24.67	25.43	2622497
2010-06-28	25.54	25.55	24.92	25.08	1161829
2010-06-29	24.52	24.78	24.00	24.20	2527906
2010-06-30	24.19	24.60	23.70	23.71	2126767
2010-07-01	23.60	23.68	22.60	23.41	1954797
2010-07-02	23.65	23.67	22.65	22.75	1762813
2010-07-06	23.19	23.54	22.09	22.24	2411634
2010-07-07	22.35	23.82	22.28	23.72	2801506
2010-07-08	24.10	24.47	23.80	24.37	3190478
2010-07-09	24.31	24.66	24.18	24.56	1128703
2010-07-12	24.42	24.80	24.17	24.69	1113540
2010-07-13	25.09	25.46	24.92	25.30	1856137
2010-07-14	25.23	25.38	24.72	24.87	1991962
2010-07-15	24.82	24.87	24.02	24.36	2073207
2010-07-16	24.19	24.20	22.81	23.00	3748958
2010-07-19	23.03	23.95	22.71	23.80	2874964
2010-07-20	23.39	24.13	23.12	24.04	2347849
2010-07-21	24.18	24.18	22.05	22.50	3820809
2010-07-22	22.14	23.09	22.14	22.95	3909592
2010-07-23	22.89	23.55	22.77	23.40	3975471
2010-07-26	23.47	24.56	23.34	24.52	1932146
2010-07-27	24.73	25.06	24.48	24.69	2312428
2010-07-28	24.70	25.12	24.45	24.58	1598727
2010-07-29	24.87	24.97	24.00	24.22	1806406
2010-07-30	23.83	25.07	23.78	24.96	2724167
2010-08-02	25.42	26.13	25.35	26.06	2234179
2010-08-03	25.93	26.13	25.68	25.72	2128735
2010-08-04	25.81	26.10	25.55	25.96	1853784
2010-08-05	25.63	26.08	25.60	25.82	1314886
2010-08-06	25.40	25.99	25.00	25.63	2054526
2010-08-09	25.80	26.18	25.42	26.12	1111213
2010-08-10	25.70	26.00	25.36	25.60	885985
2010-08-11	24.51	24.98	24.28	24.47	1672980
2010-08-12	24.06	24.51	23.90	23.95	1797729
2010-08-13	23.90	24.41	23.89	24.19	1032401
2010-08-16	24.03	24.55	23.91	24.22	790174
2010-08-17	24.52	24.97	24.26	24.69	1019303
2010-08-18	24.68	25.10	24.37	24.77	1043111
2010-08-19	24.60	24.61	23.71	23.84	1486846
2010-08-20	23.66	23.97	23.54	23.92	1250382
2010-08-23	24.08	24.37	23.49	23.53	1435954
2010-08-24	23.08	23.64	22.97	23.37	2043275
2010-08-25	23.17	24.12	23.10	24.02	1824034
2010-08-26	24.14	24.23	23.49	23.51	1440966
2010-08-27	23.82	23.89	23.09	23.88	2000284
2010-08-30	23.71	24.07	23.62	23.63	1053085
2010-08-31	23.51	24.01	23.35	23.79	1768559
2010-09-01	24.27	24.53	23.90	24.50	2678789
2010-09-02	24.67	25.23	24.44	25.15	1597608
2010-09-03	25.64	25.92	25.35	25.76	1394766
2010-09-07	25.59	25.69	25.06	25.06	1033117
2010-09-08	25.11	25.36	25.11	25.26	785736
2010-09-09	25.65	25.71	24.90	25.05	1449804
2010-09-10	25.16	25.49	24.96	25.40	1298223
2010-09-13	25.74	26.04	25.67	25.96	1234583
2010-09-14	25.82	26.18	25.70	26.02	1002253
2010-09-15	25.87	26.49	25.71	26.32	1436998
2010-09-16	26.27	26.49	26.11	26.11	1142066
2010-09-17	26.29	26.39	25.56	25.70	1225472
2010-09-20	25.76	26.59	25.68	26.52	1268586
2010-09-21	26.46	26.57	25.70	25.77	1333768
2010-09-22	25.70	26.07	25.36	25.46	1209635
2010-09-23	25.17	25.57	24.86	25.00	1724024
2010-09-24	25.45	25.97	25.36	25.86	1275748
2010-09-27	25.81	25.81	25.26	25.46	1182255
2010-09-28	25.52	26.18	25.15	26.08	1554220
2010-09-29	26.00	26.37	25.77	26.24	1638234
2010-09-30	26.48	26.97	26.15	26.47	3064927
2010-10-01	26.44	26.81	26.14	26.60	2586323
2010-10-04	26.55	27.10	26.54	27.01	1906034
2010-10-05	27.32	27.37	26.85	27.10	3058169
2010-10-06	26.93	27.00	26.42	26.60	3274991
2010-10-07	26.82	27.00	26.65	26.82	1800712
2010-10-08	26.88	26.92	26.35	26.67	3016053
2010-10-11	26.61	27.00	26.45	26.95	1102937
2010-10-12	26.90	26.92	26.38	26.75	3170503
2010-10-13	26.91	27.63	26.83	27.20	1554490
2010-10-14	27.11	27.23	26.68	26.90	1119508
2010-10-15	27.16	27.32	26.83	26.93	1335763
2010-10-18	26.99	27.04	26.63	27.01	1392947
2010-10-19	26.57	27.00	26.26	26.48	2022311
2010-10-20	26.68	28.34	26.58	27.82	3257392
2010-10-21	27.90	27.97	27.45	27.81	1491282
2010-10-22	27.88	27.95	27.65	27.87	1492313
2010-10-25	28.12	28.15	27.78	27.93	1164480
2010-10-26	27.68	27.93	27.21	27.47	1626602
2010-10-27	27.24	28.00	27.23	27.54	1905438
2010-10-28	27.78	28.10	27.30	27.70	1084114
2010-10-29	27.62	28.35	27.61	28.19	1703016
2010-11-01	28.58	28.91	28.28	28.52	1638628
2010-11-02	28.76	28.85	28.43	28.57	1128776
2010-11-03	28.60	28.94	28.40	28.74	1791610
2010-11-04	29.08	29.91	28.87	29.85	1692254
2010-11-05	29.83	30.73	29.72	30.15	1872921
2010-11-08	30.09	30.64	29.93	30.48	2237183
2010-11-09	30.41	30.73	29.02	29.26	2406714
2010-11-10	29.36	29.96	29.28	29.91	1806421
2010-11-11	30.45	30.45	29.67	29.88	1507869
2010-11-12	29.63	29.89	29.10	29.17	1717388
2010-11-15	29.29	29.62	28.91	28.97	1183817
2010-11-16	28.77	28.83	27.60	27.77	1839609
2010-11-17	27.89	28.70	27.89	28.36	1830237
2010-11-18	28.81	29.33	28.56	28.67	1398414
2010-11-19	28.63	29.35	28.53	29.26	1647933
2010-11-22	29.13	29.42	28.88	29.15	1472138
2010-11-23	28.72	29.19	28.72	28.94	1417949
2010-11-24	29.22	29.97	29.15	29.76	1010662
2010-11-26	29.51	30.03	29.46	29.76	553984
2010-11-29	29.60	29.83	29.25	29.48	1402007
2010-11-30	28.96	29.45	28.93	29.19	2017826
2010-12-01	29.67	29.76	29.32	29.64	2052600
2010-12-02	29.72	30.53	29.64	30.49	1273457
2010-12-03	30.34	30.81	30.19	30.76	1547467
2010-12-06	30.75	31.54	30.51	31.32	2195838
2010-12-07	31.80	31.97	31.34	31.51	1927231
2010-12-08	31.51	31.66	31.07	31.22	2097672
2010-12-09	31.44	31.86	31.25	31.40	1788436
2010-12-10	31.44	32.02	31.36	31.76	1325688
2010-12-13	31.92	32.18	31.74	31.82	1187819
2010-12-14	31.76	31.90	30.85	30.98	1399070
2010-12-15	30.95	31.20	30.40	30.41	1428213
2010-12-16	30.57	30.73	30.38	30.47	1317609
2010-12-17	30.58	30.79	30.42	30.65	2343467
2010-12-20	30.75	31.42	30.66	31.34	1388785
2010-12-21	31.31	31.60	31.05	31.55	810565
2010-12-22	31.48	31.90	31.41	31.56	1040508
2010-12-23	31.46	31.66	31.10	31.13	890655
2010-12-27	31.05	31.71	30.86	31.56	910963
2010-12-28	31.57	31.71	30.91	31.40	1297270
2010-12-29	31.53	31.56	31.23	31.48	974528
2010-12-30	31.46	31.74	31.39	31.63	676778
2010-12-31	31.52	31.92	31.52	31.71	873792
2011-01-03	31.97	32.44	31.84	32.31	1953879
2011-01-04	32.49	32.61	31.75	32.25	2804568
2011-01-05	32.09	32.81	32.09	32.80	1976651
2011-01-06	32.79	33.01	32.60	32.76	1557563
2011-01-07	32.73	33.06	32.22	32.50	1785958
2011-01-10	32.33	32.90	32.00	32.69	1980578
2011-01-11	32.78	32.98	32.05	32.43	1111190
2011-01-12	32.75	33.05	32.32	32.46	1207987
2011-01-13	32.55	32.63	32.18	32.30	1093551
2011-01-14	32.34	32.53	32.11	32.50	1735404
2011-01-18	32.46	33.23	32.41	33.22	1650011
2011-01-19	33.06	33.36	32.51	32.67	985534
2011-01-20	32.53	33.37	32.39	33.13	1236824
2011-01-21	33.26	33.34	32.92	33.31	1143814
2011-01-24	33.23	33.59	33.23	33.30	890199
2011-01-25	33.20	33.43	32.85	33.18	1573882
2011-01-26	33.34	33.34	32.72	32.86	1247217
2011-01-27	35.15	36.04	33.80	34.01	8469121
2011-01-28	34.08	34.08	32.80	32.93	2681741
2011-01-31	33.14	33.73	32.94	33.55	6025486
2011-02-01	33.60	33.85	33.10	33.22	2661359
2011-02-02	33.02	33.37	32.93	32.95	1528519
2011-02-03	32.94	33.33	32.73	33.09	1849483
2011-02-04	33.11	33.22	32.88	33.10	1215374
2011-02-07	33.24	33.61	33.20	33.50	2420477
2011-02-08	33.58	33.83	33.54	33.70	1738047
2011-02-09	33.60	33.77	33.42	33.69	1733871
2011-02-10	33.34	34.00	33.34	33.83	1834154
2011-02-11	33.80	34.30	33.49	34.30	1467479
2011-02-14	34.63	34.78	34.28	34.45	1454605
2011-02-15	34.25	34.69	33.90	34.68	1306273
2011-02-16	34.75	35.30	34.72	35.25	2165824
2011-02-17	35.10	36.00	35.10	35.84	1706759
2011-02-18	35.84	35.90	35.21	35.40	1995157
2011-02-22	34.98	35.51	34.92	35.04	1815163
2011-02-23	35.06	35.32	34.70	35.00	1791229
2011-02-24	34.94	35.29	34.50	34.82	2078269
2011-02-25	35.12	35.67	35.07	35.67	1505528
2011-02-28	35.82	36.38	35.69	36.38	1571410
2011-03-01	36.37	36.47	35.14	35.16	2501362
2011-03-02	35.23	35.38	34.43	34.63	1644564
2011-03-03	35.18	36.12	35.13	35.91	1930294
2011-03-04	35.83	35.99	35.23	35.63	1219173
2011-03-07	35.74	35.97	34.98	35.15	1100872
2011-03-08	35.31	36.25	35.19	35.94	1168682
2011-03-09	35.84	36.12	35.55	35.64	878285
2011-03-10	35.19	35.29	34.48	34.67	1382939
2011-03-11	34.72	35.03	34.15	34.95	1123152
2011-03-14	34.61	34.70	33.90	34.09	1499558
2011-03-15	32.97	33.70	32.71	33.41	2115174
2011-03-16	33.29	33.99	33.06	33.36	2785956
2011-03-17	35.15	35.15	33.30	33.45	2364547
2011-03-18	33.88	34.24	33.38	33.39	2504365
2011-03-21	33.96	34.62	33.54	34.36	1179381
2011-03-22	34.34	34.54	33.89	34.14	1693157
2011-03-23	34.14	34.15	33.50	33.94	1594937
2011-03-24	34.08	34.68	33.71	34.54	950939
2011-03-25	34.61	35.10	34.43	34.78	800658
2011-03-28	34.82	35.03	34.59	34.66	1063086
2011-03-29	34.58	34.93	34.19	34.82	1216135
2011-03-30	34.94	35.66	34.81	35.65	1122128
2011-03-31	35.44	36.01	35.44	35.97	1135173
2011-04-01	36.21	36.49	35.75	36.04	1784213
2011-04-04	36.05	36.34	36.00	36.18	1060764
2011-04-05	36.00	36.41	36.00	36.05	1783003
2011-04-06	36.25	36.25	35.75	36.16	949692
2011-04-07	36.06	36.10	35.28	35.45	1571035
2011-04-08	35.61	35.78	34.93	35.06	668144
2011-04-11	35.00	35.53	34.99	35.24	955077
2011-04-12	35.04	35.35	34.84	35.17	1282303
2011-04-13	35.37	35.64	34.87	34.94	1430465
2011-04-14	34.83	35.89	34.52	35.79	1505228
2011-04-15	35.89	36.46	35.78	36.41	1707483
2011-04-18	35.89	36.11	35.45	35.82	1398528
2011-04-19	35.88	36.39	35.74	36.12	1347442
2011-04-20	36.67	36.73	35.09	35.69	2330817
2011-04-21	35.77	36.12	35.46	35.94	1279233
2011-04-25	36.09	36.44	35.76	36.30	1637048
2011-04-26	36.38	36.78	36.12	36.52	1695270
2011-04-27	36.52	36.66	35.92	36.25	1649550
2011-04-28	36.26	37.06	36.26	36.94	1898212
2011-04-29	36.87	36.90	35.97	36.40	1962506
2011-05-02	36.71	37.05	35.94	36.36	1587244
2011-05-03	36.32	36.61	35.39	36.07	2365238
2011-05-04	36.09	36.27	35.49	35.67	1492262
2011-05-05	35.48	36.22	35.41	35.93	1579260
2011-05-06	36.39	36.39	35.43	35.53	1882039
2011-05-09	35.45	35.66	35.00	35.45	1480252
2011-05-10	35.50	36.68	35.50	36.59	2060344
2011-05-11	36.61	36.61	35.50	35.62	1672820
2011-05-12	35.25	35.54	34.60	35.38	1670186
2011-05-13	35.36	35.50	34.83	34.85	1217105
2011-05-16	34.69	35.16	34.59	34.77	1407296
2011-05-17	34.64	34.85	34.35	34.85	2347029
2011-05-18	34.81	35.32	34.59	35.29	1561832
2011-05-19	35.47	35.88	35.30	35.74	1436465
2011-05-20	35.67	35.73	35.31	35.31	1285296
2011-05-23	15.53	15.72	15.48	15.62	3850155
2011-05-24	15.50	15.77	15.46	15.72	5148456
2011-05-25	15.63	15.92	15.53	15.87	4266659
2011-05-26	15.82	16.24	15.78	16.20	5492531
2011-05-27	16.29	16.42	16.15	16.33	7712354
2011-05-31	16.46	16.75	16.46	16.56	6810202
2011-06-01	16.46	16.57	15.88	15.89	7534063
2011-06-02	15.95	16.14	15.20	15.21	33023109
2011-06-03	33.35	34.04	33.25	34.00	6393440
2011-06-06	34.34	34.34	32.90	32.91	5972371
2011-06-07	33.48	34.39	33.43	34.11	6664778
2011-06-08	33.96	34.50	33.66	33.70	3894326
2011-06-09	33.90	33.90	32.28	32.67	5553034
2011-06-10	32.52	32.82	31.76	32.09	5781304
2011-06-13	32.15	32.93	32.03	32.83	4836694
2011-06-14	33.15	33.66	32.93	33.44	3434871
2011-06-15	33.09	33.38	32.66	32.93	4659596
2011-06-16	33.20	33.65	32.63	33.17	5408909
2011-06-17	33.50	33.78	33.06	33.70	4364026
2011-06-20	33.48	34.10	33.43	34.07	3448794
2011-06-21	34.60	34.90	34.03	34.26	3805969
2011-06-22	34.22	34.66	34.15	34.27	2855217
2011-06-23	33.54	34.13	33.40	33.83	26335599
2011-06-24	34.08	34.63	33.86	34.16	8013399
2011-06-27	34.24	34.63	34.01	34.37	3685104
2011-06-28	34.43	34.49	34.15	34.43	3878648
2011-06-29	34.60	35.43	34.34	35.40	4972879
2011-06-30	35.83	36.00	35.55	35.84	5079874
2011-07-01	35.75	36.50	35.64	36.20	4271778
2011-07-05	36.14	36.96	35.89	36.20	4512276
2011-07-06	36.14	36.25	35.68	36.00	5681138
2011-07-07	36.42	37.46	36.42	37.26	4440081
2011-07-08	36.65	36.89	35.93	36.78	3352453
2011-07-11	36.25	36.54	35.69	35.72	3260367
2011-07-12	35.24	36.37	35.17	35.67	4376917
2011-07-13	35.75	35.94	34.81	34.84	4250060
2011-07-14	34.40	35.10	34.27	34.60	4099846
2011-07-15	34.77	34.91	34.46	34.79	3330454
2011-07-18	34.74	34.84	34.03	34.40	2691419
2011-07-19	34.54	35.11	34.52	35.09	2963788
2011-07-20	35.19	35.28	34.90	35.12	2125578
2011-07-21	35.45	36.18	35.19	35.47	2495140
2011-07-22	35.46	35.87	35.25	35.85	1718225
2011-07-25	35.41	35.80	35.22	35.45	1873534
2011-07-26	35.34	35.87	35.07	35.82	1853621
2011-07-27	35.73	35.77	34.20	34.25	4096718
2011-07-28	34.50	35.91	34.50	35.29	3958136
2011-07-29	34.82	35.73	34.11	35.63	5242819
2011-08-01	35.94	36.21	33.79	34.38	4706699
2011-08-02	33.98	34.29	32.62	32.65	4911122
2011-08-03	32.75	33.45	31.45	32.25	5072444
2011-08-04	31.87	31.98	29.72	29.79	7133939
2011-08-05	30.35	30.35	28.26	28.76	8078423
2011-08-08	28.10	28.26	25.26	25.29	8548411
2011-08-09	25.95	27.67	25.18	27.59	10669712
2011-08-10	26.98	28.13	26.13	26.40	7524627
2011-08-11	26.52	28.36	26.07	27.71	7061561
2011-08-12	27.93	28.32	27.39	27.76	3878731
2011-08-15	27.88	29.48	27.74	29.40	6062354
2011-08-16	28.86	29.30	28.16	29.10	5200689
2011-08-17	29.37	29.97	28.94	29.35	3519278
2011-08-18	27.59	28.35	27.28	27.69	7221621
2011-08-19	27.24	28.05	26.53	26.62	4986059
2011-08-22	27.46	27.50	26.00	26.19	3763894
2011-08-23	26.22	26.40	25.68	26.04	5611019
2011-08-24	26.12	26.39	25.25	25.70	6190168
2011-08-25	25.98	26.23	24.55	25.00	5425818
2011-08-26	24.63	25.19	23.94	25.14	5970333
2011-08-29	25.58	26.47	25.30	26.43	5031700
2011-08-30	26.15	26.93	25.75	26.74	3038366
2011-08-31	27.00	27.44	26.53	27.23	3892725
2011-09-01	27.14	27.68	26.80	27.42	4786420
2011-09-02	26.71	27.13	26.08	26.15	3486483
2011-09-06	25.12	25.83	24.82	25.60	2895184
2011-09-07	26.17	27.15	25.89	27.12	4336919
2011-09-08	27.01	27.29	26.63	26.82	3405505
2011-09-09	26.32	26.59	25.38	25.65	4461973
2011-09-12	25.19	25.73	25.00	25.57	4559922
2011-09-13	25.70	26.01	25.40	25.90	4396588
2011-09-14	26.10	26.69	25.57	26.56	6166919
2011-09-15	26.54	27.49	26.25	27.39	4678280
2011-09-16	27.64	28.33	27.10	28.32	8731871
2011-09-19	27.78	28.13	27.50	27.91	6451579
2011-09-20	28.07	28.61	27.73	28.27	4002848
2011-09-21	28.24	28.32	26.61	26.69	7584235
2011-09-22	25.94	26.17	24.82	25.13	6225014
2011-09-23	25.10	25.60	24.72	25.51	4766568
2011-09-26	25.85	26.08	25.31	26.05	3445878
2011-09-27	26.72	26.92	26.06	26.28	3730468
2011-09-28	26.39	26.39	25.00	25.05	3227872
2011-09-29	25.65	25.68	25.00	25.43	4104333
2011-09-30	25.06	25.63	24.24	24.25	4272130
2011-10-03	23.98	24.54	22.62	22.63	4950529
2011-10-04	22.39	23.62	21.74	23.54	5879775
2011-10-05	23.59	23.67	22.23	23.21	4441352
2011-10-06	23.11	24.53	22.73	24.48	6164970
2011-10-07	24.71	24.91	23.51	23.52	4554403
2011-10-10	24.07	24.75	24.07	24.58	4894802
2011-10-11	24.37	24.67	24.02	24.46	3116627
2011-10-12	24.78	25.40	24.47	24.88	3398974
2011-10-13	24.65	25.04	24.02	24.72	2651083
2011-10-14	25.16	25.80	24.97	25.78	2899873
2011-10-17	25.41	25.77	25.24	25.35	4979976
2011-10-18	25.39	27.14	25.37	26.99	5425807
2011-10-19	26.86	27.13	26.05	26.22	3450559
2011-10-20	26.21	26.46	25.70	26.34	4260083
2011-10-21	26.63	27.62	26.55	27.60	4134510
2011-10-24	27.64	28.83	27.63	28.62	3534800
2011-10-25	28.44	28.45	26.83	27.45	5204937
2011-10-26	28.01	28.19	27.38	27.71	5164787
2011-10-27	30.03	30.32	28.72	29.48	7403101
2011-10-28	29.46	30.01	29.22	29.93	5040421
2011-10-31	29.42	30.56	29.28	29.76	4381380
2011-11-01	28.59	29.00	27.72	27.76	5625122
2011-11-02	28.48	29.27	27.86	28.27	4571516
2011-11-03	28.71	29.36	27.86	29.25	3397792
2011-11-04	28.83	29.39	28.54	29.27	2884202
2011-11-07	29.33	29.76	28.81	29.41	2289004
2011-11-08	29.77	29.96	28.44	29.72	3604212
2011-11-09	28.82	28.82	27.55	27.65	4970696
2011-11-10	28.10	28.15	27.14	27.24	3905238
2011-11-11	27.69	28.51	27.44	28.48	2462908
2011-11-14	28.27	28.32	27.78	27.97	2626069
2011-11-15	27.71	28.39	27.48	28.13	2508594
2011-11-16	27.84	28.66	27.65	27.92	3631620
2011-11-17	27.73	28.32	27.27	27.45	4879727
2011-11-18	27.75	27.80	27.24	27.54	3041669
2011-11-21	27.14	27.14	26.07	26.21	4716821
2011-11-22	26.10	26.30	25.60	25.68	3386409
2011-11-23	25.32	25.42	24.91	24.92	3262996
2011-11-25	24.95	25.81	24.95	25.21	1206234
2011-11-28	26.11	26.36	25.74	26.16	3851687
2011-11-29	26.28	26.36	25.94	26.06	2513472
2011-11-30	27.04	27.87	26.53	27.82	4810548
2011-12-01	27.72	27.73	27.00	27.50	3575594
2011-12-02	27.83	28.34	27.58	27.80	3074619
2011-12-05	28.21	28.79	28.02	28.50	3044053
2011-12-06	28.50	28.58	27.96	28.37	2377617
2011-12-07	28.22	28.93	27.91	28.84	2702415
2011-12-08	28.59	28.64	27.78	27.94	3548181
2011-12-09	28.15	28.90	28.00	28.70	2373472
2011-12-12	28.28	28.34	27.25	27.56	3134821
2011-12-13	27.72	28.17	26.83	27.10	2573094
2011-12-14	27.01	27.34	26.65	26.97	3148079
2011-12-15	27.16	27.41	26.94	27.24	2678703
2011-12-16	27.49	27.95	27.30	27.51	4117689
2011-12-19	27.73	27.73	26.79	26.85	2404880
2011-12-20	27.38	28.27	27.35	28.25	2656134
2011-12-21	28.26	28.42	27.76	28.26	2155099
2011-12-22	28.47	29.25	28.39	28.79	2959555
2011-12-23	29.05	29.11	28.64	28.92	1332765
2011-12-27	28.76	29.24	28.54	29.00	1609758
2011-12-28	29.05	29.05	28.45	28.48	1916187
2011-12-29	28.75	28.77	28.45	28.57	2568081
2011-12-30	28.62	28.86	28.53	28.59	2030048
2012-01-03	29.43	29.85	28.73	29.24	3104737
2012-01-04	29.14	29.14	28.23	28.50	3067904
2012-01-05	28.21	29.38	28.16	29.24	4350581
2012-01-06	28.90	29.00	28.60	28.79	3674060
2012-01-09	28.78	28.89	28.46	28.53	1987226
2012-01-10	28.94	29.52	28.89	29.31	2963930
2012-01-11	29.21	29.68	29.06	29.62	1690918
2012-01-12	29.83	30.08	29.18	29.72	2861057
2012-01-13	29.37	29.81	29.09	29.57	3700980
2012-01-17	29.90	30.93	29.85	30.54	3790805
2012-01-18	30.60	31.15	30.51	30.73	4061999
2012-01-19	30.80	31.38	30.52	31.30	3724781
2012-01-20	31.30	31.78	31.00	31.78	3710025
2012-01-23	31.77	31.86	31.40	31.81	7750228
2012-01-24	31.52	32.18	31.44	32.18	2846587
2012-01-25	32.03	32.60	31.93	32.37	3311814
2012-01-26	32.64	32.98	32.33	32.55	3918528
2012-01-27	32.20	32.60	32.07	32.52	3535057
2012-01-30	32.04	32.21	31.35	31.60	4291789
2012-01-31	31.85	31.95	31.48	31.71	3991555
2012-02-01	32.02	32.55	31.99	32.54	2690253
2012-02-02	32.56	32.84	32.42	32.81	2849401
2012-02-03	33.42	33.42	32.93	33.16	4793313
2012-02-06	32.99	33.25	32.95	32.98	2055279
2012-02-07	32.84	33.32	32.78	33.29	3184249
2012-02-08	33.26	34.73	33.14	34.18	4087144
2012-02-09	34.19	34.24	33.70	34.12	3944981
2012-02-10	33.72	33.96	32.91	33.07	3419058
2012-02-13	33.47	33.84	33.31	33.75	1879870
2012-02-14	33.69	33.86	33.10	33.39	3256103
2012-02-15	33.59	33.88	32.97	33.26	2731177
2012-02-16	33.34	33.88	33.14	33.86	2391868
2012-02-17	33.96	34.10	33.64	34.00	1843080
2012-02-21	33.98	34.00	33.45	33.66	2149182
2012-02-22	33.45	33.78	32.88	32.91	3011619
2012-02-23	32.92	33.66	32.85	33.66	2632589
2012-02-24	33.85	34.05	33.59	33.88	2689017
2012-02-27	33.77	33.95	33.45	33.89	2409493
2012-02-28	33.96	34.00	33.43	33.59	1890992
2012-02-29	33.58	33.86	33.18	33.66	3325657
2012-03-01	33.66	33.87	33.41	33.80	2465499
2012-03-02	33.83	34.22	33.54	33.74	1747054
2012-03-05	33.82	34.47	33.59	34.47	2372569
2012-03-06	34.06	34.30	33.63	33.69	3132588
2012-03-07	33.84	34.23	33.53	34.21	2902627
2012-03-08	34.16	34.17	33.59	33.60	4219991
2012-03-09	33.70	34.22	33.52	34.14	2605550
2012-03-12	34.09	34.22	33.85	33.99	2765216
2012-03-13	34.11	34.96	34.09	34.92	2774526
2012-03-14	34.84	35.08	34.66	34.83	2520841
2012-03-15	34.83	35.25	34.76	35.00	2868971
2012-03-16	34.99	35.33	34.85	35.26	3202017
2012-03-19	35.14	35.54	34.99	35.48	2582447
2012-03-20	35.20	35.34	35.01	35.28	3002151
2012-03-21	35.32	35.55	35.15	35.42	2356590
2012-03-22	35.08	35.12	34.71	35.03	2766238
2012-03-23	34.56	35.29	34.42	35.20	2490935
2012-03-26	35.53	35.72	35.37	35.71	2326411
2012-03-27	35.42	35.74	35.23	35.45	2842591
2012-03-28	35.34	35.39	34.56	35.05	4118661
2012-03-29	34.77	35.38	34.60	35.31	2753061
2012-03-30	35.61	36.03	35.46	36.02	3161691
2012-04-02	35.95	36.41	35.85	36.25	2921726
2012-04-03	36.12	36.17	35.88	36.15	2670816
2012-04-04	35.88	35.93	35.61	35.72	2213039
2012-04-05	35.52	35.78	35.16	35.48	1688750
2012-04-09	34.85	35.08	34.63	34.91	1931812
2012-04-10	34.93	34.93	33.12	33.13	5056827
2012-04-11	33.59	33.73	33.24	33.38	2930682
2012-04-12	33.35	33.90	33.10	33.88	2744811
2012-04-13	33.81	33.84	33.40	33.48	2249157
2012-04-16	33.76	34.20	33.57	34.01	2382589
2012-04-17	34.20	34.80	33.95	34.68	2071959
2012-04-18	34.43	34.64	34.13	34.18	2079931
2012-04-19	34.28	34.49	34.00	34.36	2665232
2012-04-20	34.52	34.93	34.39	34.78	2212651
2012-04-23	34.28	34.33	33.30	33.50	4123050
2012-04-24	33.61	33.95	33.52	33.89	3071782
2012-04-25	34.28	34.84	34.13	34.68	3352618
2012-04-26	34.63	35.13	34.39	35.02	2383027
2012-04-27	35.16	35.50	34.88	35.40	2670741
2012-04-30	35.32	35.79	35.19	35.76	3793337
2012-05-01	35.00	36.62	34.49	35.94	4806975
2012-05-02	35.60	35.99	35.33	35.90	3234802
2012-05-03	35.68	36.15	35.59	35.85	2539988
2012-05-04	35.73	35.75	34.82	35.04	1897463
2012-05-07	34.91	35.56	34.77	35.43	2310967
2012-05-08	35.09	35.30	34.71	35.03	2334167
2012-05-09	34.59	35.00	34.05	34.59	3165827
2012-05-10	34.93	35.00	34.42	34.60	2356705
2012-05-11	34.36	34.91	34.06	34.63	2579660
2012-05-14	34.10	34.14	33.66	33.76	3318510
2012-05-15	33.83	33.83	33.15	33.48	2649922
2012-05-16	33.67	34.02	33.06	33.10	3081954
2012-05-17	33.16	33.17	32.03	32.04	4963979
2012-05-18	32.04	32.14	30.80	30.93	5849894
2012-05-21	31.05	32.28	30.89	32.20	4024725
2012-05-22	32.31	32.31	31.62	31.80	2501368
2012-05-23	31.51	32.02	31.02	31.96	3511075
2012-05-24	32.06	32.30	31.36	31.78	1904982
2012-05-25	31.74	31.97	31.28	31.50	1867533
2012-05-29	31.74	32.37	31.71	32.32	2451877
2012-05-30	31.87	32.03	31.72	31.79	3370597
2012-05-31	31.84	32.32	31.28	31.98	3981572
2012-06-01	31.11	31.47	30.50	30.56	4035781
2012-06-04	30.54	30.60	30.03	30.42	4037096
2012-06-05	30.22	31.19	30.20	31.16	2963261
2012-06-06	31.15	32.37	31.04	32.00	5582102
2012-06-07	32.42	32.50	31.62	31.72	3217032
2012-06-08	31.59	31.91	31.49	31.87	3160599
2012-06-11	32.26	32.39	31.20	31.24	3729901
2012-06-12	31.19	32.03	31.19	32.02	3353729
2012-06-13	31.84	32.16	31.51	31.75	4733120
2012-06-14	31.83	31.98	31.41	31.76	5479009
2012-06-15	31.57	31.82	31.34	31.75	5137352
2012-06-18	31.56	32.10	31.25	31.85	2835694
2012-06-19	32.14	32.63	31.96	32.28	2617114
2012-06-20	32.38	32.82	32.15	32.46	4265658
2012-06-21	32.63	32.71	31.53	31.61	3557873
2012-06-22	31.91	32.01	31.25	31.54	3023837
2012-06-25	31.04	31.19	30.84	30.90	2860425
2012-06-26	31.02	31.30	30.79	31.17	3895704
2012-06-27	31.31	31.47	30.99	31.16	3694584
2012-06-28	30.99	31.61	30.91	31.56	2965199
2012-06-29	32.39	33.26	32.39	33.23	4724229
2012-07-02	33.36	33.45	32.75	33.35	2612569
2012-07-03	33.40	33.63	33.02	33.51	849769
2012-07-05	33.37	33.50	32.97	33.10	1507855
2012-07-06	32.67	33.15	32.57	33.08	1469202
2012-07-09	33.16	33.16	32.58	32.70	1578786
2012-07-10	32.95	33.10	32.14	32.35	1571117
2012-07-11	32.38	32.74	32.14	32.62	2217305
2012-07-12	32.27	32.72	32.10	32.48	2743558
2012-07-13	32.52	33.08	32.37	32.79	2044939
2012-07-16	32.69	32.85	32.49	32.69	1629410
2012-07-17	32.88	33.20	32.37	33.05	1857066
2012-07-18	32.88	33.12	32.75	33.05	1732666
2012-07-19	33.11	33.24	32.26	32.68	2039865
2012-07-20	32.35	32.60	31.94	32.11	3159605
2012-07-23	31.59	31.77	31.23	31.43	2496217
2012-07-24	31.50	31.57	31.03	31.35	2848885
2012-07-25	31.59	31.95	31.53	31.68	3316016
2012-07-26	31.99	32.69	31.68	32.25	3420273
2012-07-27	32.35	32.89	32.27	32.52	3603785
2012-07-30	32.49	32.67	32.18	32.26	2095241
2012-07-31	32.25	32.46	32.15	32.33	2459568
2012-08-01	32.48	32.82	32.30	32.39	2812060
2012-08-02	32.12	32.38	31.95	32.35	2467718
2012-08-03	33.06	33.71	32.74	33.66	4964434
2012-08-06	33.73	34.05	33.67	33.93	2998162
2012-08-07	34.01	34.02	33.76	33.76	3188311
2012-08-08	33.53	33.65	33.10	33.44	1840268
2012-08-09	33.31	33.70	33.25	33.25	1763834
2012-08-10	33.24	33.24	32.93	33.20	2506491
2012-08-13	33.17	33.32	32.77	32.96	1668531
2012-08-14	32.99	33.33	32.99	33.19	1942457
2012-08-15	33.09	33.35	33.06	33.31	1216070
2012-08-16	33.32	33.87	33.19	33.74	2555089
2012-08-17	33.75	33.81	33.44	33.80	2168709
2012-08-20	33.66	33.80	33.34	33.74	1978420
2012-08-21	33.74	33.93	33.58	33.67	1830751
2012-08-22	33.62	33.65	32.96	33.23	1863647
2012-08-23	33.20	33.32	32.90	32.91	1875839
2012-08-24	32.86	33.61	32.73	33.43	1793471
2012-08-27	33.50	33.83	33.29	33.74	1953163
2012-08-28	33.59	34.10	33.40	33.91	1785248
2012-08-29	34.05	34.33	33.93	34.25	1514553
2012-08-30	33.99	34.20	33.84	34.07	1358588
2012-08-31	34.31	34.31	33.80	34.17	2560110
2012-09-04	34.20	34.49	33.78	34.46	1448687
2012-09-05	34.42	34.67	34.10	34.58	3056551
2012-09-06	34.83	35.57	34.82	35.36	3744769
2012-09-07	35.52	35.91	35.35	35.73	3445557
2012-09-10	35.72	35.84	35.48	35.73	3023904
2012-09-11	35.67	36.23	35.52	36.18	3087351
2012-09-12	36.24	36.24	35.89	36.07	2870956
2012-09-13	36.16	37.17	36.01	36.91	2858281
2012-09-14	37.17	37.58	36.81	36.89	3300336
2012-09-17	36.94	37.22	36.67	36.67	2195155
2012-09-18	36.58	36.60	36.03	36.22	3119843
2012-09-19	36.40	36.40	35.75	35.75	2846624
2012-09-20	35.61	35.69	35.06	35.31	4173587
2012-09-21	35.54	35.61	34.99	34.99	4232845
2012-09-24	34.83	35.44	34.71	34.85	2673691
2012-09-25	35.04	35.07	34.25	34.27	3238417
2012-09-26	34.28	34.44	33.90	33.95	3041440
2012-09-27	34.13	34.95	34.01	34.76	3333230
2012-09-28	34.50	35.12	34.41	35.03	3729657
2012-10-01	35.09	35.24	34.25	34.58	2432071
2012-10-02	34.77	34.85	34.40	34.84	2084577
2012-10-03	34.90	35.01	34.71	34.82	2895034
2012-10-04	35.43	35.68	34.94	34.96	3009524
2012-10-05	35.22	35.23	34.72	34.90	1806414
2012-10-08	34.68	34.97	34.55	34.84	1464048
2012-10-09	34.78	35.02	34.59	34.60	1511720
2012-10-10	34.62	34.94	34.34	34.83	1669738
2012-10-11	35.22	35.39	34.83	34.83	2245810
2012-10-12	34.82	35.23	34.68	34.84	1782899
2012-10-15	34.95	35.46	34.70	35.44	1920146
2012-10-16	35.72	36.07	35.52	35.97	1976784
2012-10-17	35.96	36.28	35.71	36.14	2427544
2012-10-18	36.08	36.46	36.08	36.38	2040216
2012-10-19	36.41	36.44	35.51	35.57	3100732
2012-10-22	35.51	35.72	35.04	35.16	3207489
2012-10-23	34.46	35.01	34.24	34.77	4573303
2012-10-24	34.97	35.30	34.49	34.55	2973412
2012-10-25	34.80	35.16	33.83	34.28	2815709
2012-10-26	34.34	34.37	33.71	33.91	2349719
2012-10-31	34.01	34.37	33.74	34.29	3653840
2012-11-01	34.28	34.56	34.14	34.26	2316680
2012-11-02	34.60	34.72	34.35	34.37	2757947
2012-11-05	34.32	34.40	33.68	34.18	2000812
2012-11-06	34.25	34.56	34.01	34.40	1877065
2012-11-07	34.03	34.28	33.94	34.15	3899489
2012-11-08	34.08	34.28	33.57	33.59	2715988
2012-11-09	33.49	33.80	33.28	33.39	1846670
2012-11-12	33.48	33.72	33.19	33.34	1353001
2012-11-13	33.13	33.62	33.08	33.37	1833555
2012-11-14	33.50	33.58	32.68	32.85	2704966
2012-11-15	32.89	33.06	32.32	32.60	1951664
2012-11-16	32.64	32.83	32.31	32.68	2870907
2012-11-19	33.14	33.53	32.97	33.34	2613922
2012-11-20	33.22	33.41	33.05	33.40	2625382
2012-11-21	33.48	33.95	33.39	33.90	2105631
2012-11-23	33.98	34.14	33.79	34.09	901654
2012-11-26	33.89	34.42	33.89	34.30	2854231
2012-11-27	34.03	34.04	33.64	33.95	3836694
2012-11-28	33.81	33.91	33.44	33.86	2857324
2012-11-29	34.06	34.20	33.80	34.02	3046617
2012-11-30	34.11	34.30	33.88	33.94	3233092
2012-12-03	34.14	34.30	33.84	33.96	2404444
2012-12-04	33.91	34.50	33.55	34.26	2054738
2012-12-05	34.30	34.48	34.05	34.30	3087844
2012-12-06	34.31	34.91	34.29	34.91	3057450
2012-12-07	34.94	35.26	34.79	35.24	3454928
2012-12-10	35.24	35.36	35.10	35.18	2692164
2012-12-11	35.28	35.42	35.17	35.23	1732632
2012-12-12	35.31	35.43	34.96	35.27	2067997
2012-12-13	35.17	35.17	34.91	35.02	3625407
2012-12-14	35.01	35.44	34.91	35.10	2041577
2012-12-17	35.26	35.33	34.98	35.24	2442064
2012-12-18	35.24	35.85	35.24	35.83	2655486
2012-12-19	35.86	35.96	35.62	35.64	2988200
2012-12-20	35.70	36.80	35.65	36.58	3745504
2012-12-21	36.29	36.58	36.06	36.46	5283758
2012-12-24	36.28	36.65	36.18	36.52	918076
2012-12-26	36.62	36.62	35.86	36.07	2062738
2012-12-27	36.07	36.37	35.60	36.28	2298917
2012-12-28	36.05	36.41	35.76	35.77	1730609
2012-12-31	35.70	36.58	35.57	36.49	2712228
2013-01-02	37.24	37.50	37.04	37.35	3483680
2013-01-03	37.44	37.62	37.27	37.40	3072057
2013-01-04	37.42	37.75	37.29	37.71	2621325
2013-01-07	37.58	38.17	37.58	37.96	2527900
2013-01-08	37.95	38.00	37.64	37.84	2429023
2013-01-09	37.95	38.28	37.76	38.22	2599491
2013-01-10	38.43	38.43	37.79	38.04	2825958
2013-01-11	38.06	38.29	37.99	38.28	1801011
2013-01-14	38.30	38.32	38.06	38.30	1355239
2013-01-15	38.00	38.50	37.73	38.47	2014773
2013-01-16	38.27	38.49	38.10	38.45	2057382
2013-01-17	38.56	38.82	38.52	38.72	2696306
2013-01-18	38.88	39.55	38.71	39.50	3945572
2013-01-22	39.38	39.57	39.12	39.32	3090109
2013-01-23	39.23	39.68	39.09	39.64	2067721
2013-01-24	39.73	40.22	39.70	40.18	3664439
2013-01-25	40.29	40.64	40.02	40.64	3004377
2013-01-28	40.76	41.00	40.65	40.93	2755671
2013-01-29	40.93	41.02	40.71	40.74	3198177
2013-01-30	40.41	40.69	39.90	40.05	5438322
2013-01-31	39.87	40.12	39.47	39.90	5749032
2013-02-01	40.21	41.01	39.93	40.48	3918825
2013-02-04	40.11	40.63	40.00	40.26	3789189
2013-02-05	40.51	40.55	40.13	40.28	2426949
2013-02-06	39.90	40.10	39.44	39.91	3076283
2013-02-07	39.92	39.94	39.40	39.42	2338007
2013-02-08	39.41	39.55	39.12	39.47	2590711
2013-02-11	39.51	39.59	39.10	39.33	2433042
2013-02-12	39.40	39.73	39.40	39.60	1655212
2013-02-13	39.68	39.89	39.42	39.47	1554837
2013-02-14	39.32	39.38	39.06	39.21	2736438
2013-02-15	39.30	39.32	38.62	38.84	3790225
2013-02-19	39.02	39.70	38.99	39.66	2848500
2013-02-20	39.61	39.80	39.15	39.18	1845839
2013-02-21	39.47	39.47	38.62	38.78	2232598
2013-02-22	38.93	39.43	38.84	39.42	1843974
2013-02-25	39.60	39.66	38.32	38.32	2727133
2013-02-26	38.44	38.75	38.13	38.37	2345420
2013-02-27	38.25	39.04	38.25	38.65	2543441
2013-02-28	38.71	39.20	38.61	38.94	4410853
2013-03-01	38.76	39.38	38.57	39.29	2603001
2013-03-04	39.18	39.81	39.12	39.81	2263877
2013-03-05	39.89	40.08	39.68	40.03	2119708
2013-03-06	40.13	40.18	39.66	39.85	1284256
2013-03-07	39.82	39.99	39.36	39.45	2196280
2013-03-08	39.35	39.53	38.97	39.21	2842893
2013-03-11	39.41	39.44	38.95	39.12	2394005
2013-03-12	39.12	39.15	38.64	38.81	2347336
2013-03-13	39.20	39.55	38.88	39.02	3899218
2013-03-14	39.01	39.24	38.91	38.92	3445613
2013-03-15	38.77	39.11	38.67	38.79	6415569
2013-03-18	38.39	38.65	38.31	38.55	4162548
2013-03-19	38.56	38.77	37.99	38.32	2886874
2013-03-20	38.62	38.78	38.42	38.73	2287094
2013-03-21	38.43	38.79	38.43	38.52	2294220
2013-03-22	38.57	39.02	38.40	38.89	2512088
2013-03-25	38.98	39.30	38.82	39.00	2670397
2013-03-26	39.21	40.16	39.15	40.14	3486982
2013-03-27	39.84	39.91	39.52	39.86	1862112
2013-03-28	39.80	40.04	39.61	39.98	1840439
2013-04-01	39.88	40.01	39.58	39.92	1520032
2013-04-02	40.08	40.35	39.95	40.14	1672004
2013-04-03	40.30	40.30	39.60	39.64	1958938
2013-04-04	39.68	40.03	39.51	39.66	4144482
2013-04-05	39.06	39.44	38.85	39.35	3516464
2013-04-08	39.32	40.07	39.21	40.05	2295142
2013-04-09	40.00	40.06	39.58	39.85	2267346
2013-04-10	39.91	40.59	39.87	40.26	1868117
2013-04-11	40.35	41.19	40.18	41.14	3226464
2013-04-12	41.09	41.25	41.00	41.11	2871515
2013-04-15	40.84	41.30	40.53	40.58	3524878
2013-04-16	41.05	41.45	40.42	41.41	2750755
2013-04-17	40.97	41.11	40.42	41.01	3990284
2013-04-18	41.00	41.09	40.26	40.62	2164683
2013-04-19	40.71	41.68	40.64	41.59	3274888
2013-04-22	41.55	41.70	41.17	41.51	2115334
2013-04-23	41.60	42.12	41.42	41.94	2583764
2013-04-24	41.87	43.21	41.87	42.68	3882231
2013-04-25	41.60	41.70	41.45	41.45	28067438
2013-04-26	41.61	41.68	41.50	41.60	6023513
2013-04-29	41.70	41.73	41.60	41.72	3908468
2013-04-30	41.65	41.97	41.51	41.95	3496677
2013-05-01	41.98	42.10	41.65	41.91	3916075
2013-05-02	42.06	42.41	41.89	42.38	2791114
2013-05-03	42.75	42.88	42.41	42.74	5086961
2013-05-06	42.68	42.86	42.50	42.86	2614033
2013-05-07	43.09	43.27	42.73	42.98	2437787
2013-05-08	42.92	43.13	42.89	43.11	2099351
2013-05-09	43.08	43.15	42.83	42.91	2174417
2013-05-10	43.05	43.33	42.90	43.32	1955933
2013-05-13	43.33	43.52	43.14	43.24	2520390
2013-05-14	43.33	43.50	43.14	43.37	2308313
2013-05-15	43.34	43.87	43.12	43.84	3237285
2013-05-16	43.67	44.00	43.62	43.87	2655955
2013-05-17	43.92	44.05	43.59	43.87	3489601
2013-05-20	43.75	44.18	43.67	44.18	2047021
2013-05-21	44.32	44.79	44.17	44.77	2662367
2013-05-22	44.75	45.52	43.20	43.50	4073829
2013-05-23	43.04	43.04	42.00	42.38	3606141
2013-05-24	42.17	42.56	41.65	42.45	1895458
2013-05-28	42.89	43.16	41.95	42.44	2504769
2013-05-29	42.06	42.15	41.28	41.86	3656122
2013-05-30	41.91	42.28	41.07	41.10	2728801
2013-05-31	41.00	41.44	40.26	40.30	6556879
2013-06-03	40.26	40.82	39.80	40.42	3380608
2013-06-04	40.47	41.00	39.39	39.42	2481020
2013-06-05	39.29	39.53	38.64	38.86	3226360
2013-06-06	38.80	39.26	38.20	39.26	2825603
2013-06-07	39.11	39.32	38.60	39.03	3363322
2013-06-10	39.15	39.20	38.14	38.15	4682444
2013-06-11	37.91	38.02	37.43	37.46	5208715
2013-06-12	38.00	38.00	36.99	37.12	3808262
2013-06-13	37.34	38.38	37.00	38.27	3632555
2013-06-14	38.10	38.96	38.09	38.48	3172203
2013-06-17	38.92	39.24	38.22	38.46	3176639
2013-06-18	38.60	38.75	38.25	38.34	3873470
2013-06-19	38.34	38.52	36.55	36.96	4535946
2013-06-20	36.74	36.75	35.45	35.60	5614055
2013-06-21	35.83	36.37	35.09	36.36	11810422
2013-06-24	35.83	36.64	35.11	35.84	4925541
2013-06-25	36.17	37.09	35.81	36.92	5028556
2013-06-26	37.32	37.55	36.76	37.13	3895076
2013-06-27	37.34	38.05	37.28	38.02	3332709
2013-06-28	37.87	38.13	37.38	37.72	4198375
2013-07-01	38.29	38.29	37.51	37.57	2513475
2013-07-02	37.45	38.29	37.38	37.99	3387175
2013-07-03	37.72	37.72	37.15	37.46	2078921
2013-07-05	37.70	37.96	36.78	37.50	3089562
2013-07-08	37.60	38.03	37.38	37.59	3540205
2013-07-09	37.85	38.47	37.77	38.32	2190508
2013-07-10	38.18	38.52	37.77	38.26	2630685
2013-07-11	38.76	39.33	38.72	39.24	2790396
2013-07-12	39.24	40.02	38.60	38.96	2119600
2013-07-15	39.01	39.37	38.88	39.27	1367102
2013-07-16	39.30	39.43	39.11	39.30	2493026
2013-07-17	39.55	40.01	39.32	39.97	1731397
2013-07-18	40.00	40.46	39.97	40.44	2337907
2013-07-19	40.44	40.56	39.97	40.36	2099680
2013-07-22	40.35	40.58	40.13	40.44	1505906
2013-07-23	40.50	40.51	40.08	40.27	2074431
2013-07-24	40.29	40.50	39.69	39.86	4211431
2013-07-25	39.64	39.75	39.06	39.51	3162724
2013-07-26	39.31	39.66	39.02	39.65	1339839
2013-07-29	39.42	39.57	38.96	39.12	1433366
2013-07-30	39.36	39.54	38.80	38.90	1077583
2013-07-31	39.07	39.10	37.96	38.36	3421992
2013-08-01	38.59	38.73	38.15	38.36	2179365
2013-08-02	38.42	38.69	38.03	38.15	2569307
2013-08-05	38.13	38.38	38.08	38.19	1947304
2013-08-06	38.12	38.59	38.02	38.36	2621279
2013-08-07	38.24	38.35	37.84	38.10	1198967
2013-08-08	38.22	38.31	37.58	37.77	1743459
2013-08-09	37.70	38.65	37.68	38.31	1814911
2013-08-12	38.05	38.09	37.39	37.68	1727548
2013-08-13	37.75	37.75	37.06	37.14	1850116
2013-08-14	37.10	37.21	36.76	36.97	2221240
2013-08-15	36.70	36.70	35.98	36.16	2227550
2013-08-16	36.00	36.07	35.06	35.08	2462540
2013-08-19	35.09	35.27	34.76	34.78	2708006
2013-08-20	34.81	35.47	34.81	35.31	3168912
2013-08-21	35.19	36.04	34.60	35.43	2768551
2013-08-22	35.33	35.54	35.11	35.42	1626341
2013-08-23	35.57	36.12	35.35	36.08	1477040
2013-08-26	36.07	36.20	35.79	35.89	1390393
2013-08-27	35.51	35.89	35.16	35.82	2085990
2013-08-28	35.82	36.18	35.52	35.66	2012038
2013-08-29	35.44	35.67	35.21	35.54	1059411
2013-08-30	35.66	35.80	35.08	35.24	2031790
2013-09-03	35.63	35.70	34.81	35.30	2507749
2013-09-04	35.30	35.77	35.02	35.59	1630019
2013-09-05	35.60	36.08	35.48	35.68	2304602
2013-09-06	35.95	36.98	35.94	36.55	2687711
2013-09-09	36.59	37.59	36.23	37.59	2692973
2013-09-10	37.85	38.04	37.12	37.29	2767522
2013-09-11	37.28	37.49	36.99	37.43	1904791
2013-09-12	37.33	37.48	36.77	37.06	2356889
2013-09-13	37.03	37.20	36.86	36.97	1408330
2013-09-16	37.37	38.47	37.15	37.32	1998183
2013-09-17	37.41	37.86	37.30	37.55	1707447
2013-09-18	37.56	39.37	37.04	39.16	4317879
2013-09-19	39.25	39.74	38.85	38.89	2522573
2013-09-20	38.90	39.03	38.09	38.09	3329072
2013-09-23	38.12	38.54	37.89	38.15	2368161
2013-09-24	38.16	38.46	37.82	37.85	2785419
2013-09-25	37.90	38.35	37.66	37.99	2713031
2013-09-26	37.95	38.52	37.70	38.50	2732188
2013-09-27	38.36	38.67	37.90	38.30	2254559
2013-09-30	38.10	38.34	37.52	37.62	3333103
2013-10-01	37.78	38.80	37.31	38.27	2698179
2013-10-02	39.35	39.38	38.36	38.75	4345013
2013-10-03	38.56	38.84	37.68	38.22	3040566
2013-10-04	38.14	38.34	37.63	38.10	2234222
2013-10-07	37.70	38.12	37.54	37.74	1948732
2013-10-08	37.74	37.98	37.41	37.51	2024691
2013-10-09	37.60	38.11	37.33	37.41	2503689
2013-10-10	37.82	38.60	37.76	38.58	1965480
2013-10-11	38.58	39.11	38.20	39.10	1651218
2013-10-14	38.73	39.06	38.60	38.97	1951525
2013-10-15	38.77	39.19	38.47	39.01	2680526
2013-10-16	39.09	40.01	39.08	39.98	2288063
2013-10-17	39.85	40.24	39.81	40.04	3346389
2013-10-18	40.00	40.15	39.77	39.82	2267117
2013-10-21	39.83	39.94	39.64	39.90	1980161
2013-10-22	40.17	40.76	40.00	40.68	3391708
2013-10-23	40.34	40.75	40.02	40.13	2644921
2013-10-24	40.35	40.56	39.86	40.42	1879272
2013-10-25	40.38	40.99	40.29	40.92	2693655
2013-10-28	40.80	40.80	40.11	40.59	2665341
2013-10-29	40.57	40.57	40.19	40.44	2308524
2013-10-30	40.41	40.68	39.88	40.04	2682209
2013-10-31	40.05	40.21	39.55	39.95	2771783
2013-11-01	40.11	40.68	39.74	40.57	2056981
2013-11-04	40.66	40.89	40.38	40.88	1657360
2013-11-05	40.59	40.64	39.82	39.91	2025305
2013-11-06	40.10	40.21	39.66	39.89	1656563
2013-11-07	39.93	40.02	39.09	39.24	2240574
2013-11-08	39.12	39.47	38.11	38.95	2155989
2013-11-11	38.90	39.40	38.65	39.02	1480444
2013-11-12	39.02	39.16	38.27	38.57	2003172
2013-11-13	38.48	39.00	38.31	38.78	1809018
2013-11-14	39.03	39.42	38.85	38.99	1992148
2013-11-15	38.92	39.31	38.92	39.18	2222525
2013-11-18	39.13	39.29	38.79	38.92	2162514
2013-11-19	38.90	39.09	38.43	38.62	1932526
2013-11-20	38.60	39.02	37.93	38.09	1529010
2013-11-21	38.27	38.65	37.99	38.52	1865374
2013-11-22	38.45	38.53	38.17	38.44	1232589
2013-11-25	38.45	38.68	38.26	38.36	1642081
2013-11-26	38.30	38.49	38.06	38.06	2358178
2013-11-27	38.16	38.52	38.05	38.49	1787003
2013-11-29	38.61	38.76	37.91	37.93	1239775
2013-12-02	37.92	37.99	37.39	37.60	2114085
2013-12-03	37.53	37.65	37.32	37.45	1968768
2013-12-04	37.14	37.81	37.00	37.29	2118783
2013-12-05	37.16	37.47	36.81	37.22	2066253
2013-12-06	37.68	37.91	37.54	37.84	1560808
2013-12-09	37.90	38.08	37.48	37.93	2007295
2013-12-10	37.88	38.08	37.76	37.77	1888443
2013-12-11	37.69	37.80	36.42	36.49	2093373
2013-12-12	36.40	36.73	36.01	36.57	3216439
2013-12-13	36.69	37.14	36.12	36.29	2339145
2013-12-16	36.02	36.21	35.71	36.14	2800518
2013-12-17	36.17	36.50	36.00	36.33	3776219
2013-12-18	36.30	37.21	35.99	37.16	5075440
2013-12-19	37.08	37.08	36.19	36.73	3082652
2013-12-20	36.58	36.94	36.58	36.83	2602413
2013-12-23	37.42	37.42	36.91	36.99	2201941
2013-12-24	36.91	37.12	36.64	36.97	929538
2013-12-26	37.12	37.45	36.99	37.13	2132072
2013-12-27	37.15	37.25	36.94	37.19	2480846
2013-12-30	37.23	37.49	37.16	37.19	1117794
2013-12-31	37.18	37.36	36.79	36.95	2593215
2014-01-02	36.99	37.01	36.55	36.91	1985472
2014-01-03	36.84	37.36	36.83	37.24	1840099
2014-01-06	37.62	37.74	37.15	37.40	3030580
2014-01-07	37.49	37.92	37.40	37.73	2850112
2014-01-08	37.68	37.84	37.28	37.68	2382929
2014-01-09	37.72	37.74	36.77	37.20	2916914
2014-01-10	37.39	37.73	37.29	37.60	1721505
2014-01-13	37.31	37.54	36.59	36.75	2397424
2014-01-14	36.91	37.37	36.82	37.22	1597010
2014-01-15	37.27	37.66	37.19	37.51	1909421
2014-01-16	37.48	37.58	37.14	37.29	2250449
2014-01-17	37.37	37.48	36.81	36.98	2432530
2014-01-21	37.20	37.53	36.86	37.34	1522324
2014-01-22	37.50	37.91	37.43	37.75	1995654
2014-01-23	37.49	37.62	37.21	37.42	2216822
2014-01-24	37.13	37.21	36.51	36.74	2855041
2014-01-27	36.65	36.90	36.33	36.51	3319431
2014-01-28	36.57	37.33	36.49	37.23	2752921
2014-01-29	36.85	37.21	36.53	37.01	3230181
2014-01-30	36.50	39.14	36.50	38.81	4294299
2014-01-31	38.19	39.16	38.06	38.76	4104532
2014-02-03	38.82	38.89	38.01	38.17	2916138
2014-02-04	38.16	38.93	38.06	38.75	3206504
2014-02-05	38.63	39.18	38.41	39.12	3138880
2014-02-06	39.17	39.68	39.00	39.58	3014126
2014-02-07	39.72	40.13	39.46	39.93	2457765
2014-02-10	39.93	40.43	39.75	40.34	1942365
2014-02-11	40.25	40.90	40.09	40.62	2496556
2014-02-12	40.62	40.84	40.47	40.71	1672994
2014-02-13	40.51	41.05	40.45	40.83	1759331
2014-02-14	40.72	40.98	40.62	40.67	2041767
2014-02-18	40.70	40.81	40.29	40.80	2594079
2014-02-19	40.68	41.35	40.57	40.72	2051713
2014-02-20	40.75	40.90	40.19	40.39	2063368
2014-02-21	40.36	40.72	40.21	40.61	2416537
2014-02-24	40.61	41.26	40.56	40.69	3029047
2014-02-25	40.69	41.09	40.65	40.91	1804812
2014-02-26	41.01	41.23	40.78	41.02	2009285
2014-02-27	41.08	41.30	40.58	40.90	1900673
2014-02-28	40.90	41.39	40.82	41.19	3511324
2014-03-03	40.92	41.20	40.48	40.93	2779910
2014-03-04	41.24	42.10	41.24	41.97	3041190
2014-03-05	41.95	42.01	41.46	41.76	2682285
2014-03-06	41.79	41.89	41.15	41.32	2472694
2014-03-07	41.15	41.25	40.58	40.87	2214394
2014-03-10	40.51	40.60	40.09	40.32	2178889
2014-03-11	40.28	40.70	40.28	40.45	1384994
2014-03-12	40.31	40.69	40.27	40.63	1875336
2014-03-13	40.61	40.80	40.31	40.36	1669452
2014-03-14	40.36	40.60	40.16	40.19	1542341
2014-03-17	40.50	40.83	40.37	40.50	1131685
2014-03-18	40.42	40.95	40.40	40.84	1217991
2014-03-19	40.74	41.11	39.83	40.02	2035664
2014-03-20	39.87	40.27	39.60	40.25	3269111
2014-03-21	40.61	40.78	40.33	40.59	2887093
2014-03-24	40.57	40.72	39.99	40.11	1588933
2014-03-25	40.38	40.67	40.11	40.47	2084637
2014-03-26	40.56	40.58	39.90	39.91	1519284
2014-03-27	39.74	40.14	39.59	40.12	1653720
2014-03-28	40.28	40.73	40.22	40.54	1250832
2014-03-31	40.77	41.19	40.32	40.83	1890952
2014-04-01	40.90	40.95	40.45	40.88	2301638
2014-04-02	40.91	41.11	40.69	40.81	2634653
2014-04-03	40.99	41.01	40.61	40.88	2430120
2014-04-04	41.03	41.44	40.81	41.04	1720275
2014-04-07	41.04	41.49	40.93	41.09	1568445
2014-04-08	41.08	41.22	40.82	41.16	1809104
2014-04-09	41.33	41.48	40.98	41.31	3628261
2014-04-10	41.32	41.49	40.18	40.45	3711696
2014-04-11	40.20	40.48	39.96	40.05	2552695
2014-04-14	40.32	40.43	39.72	40.10	2318632
2014-04-15	40.18	40.72	40.04	40.71	3184440
2014-04-16	40.93	40.99	40.54	40.90	2850087
2014-04-17	40.60	41.34	40.58	41.29	3288723
2014-04-21	41.20	41.45	40.99	41.39	2791198
2014-04-22	39.80	41.44	39.80	41.23	3451452
2014-04-23	41.52	41.62	40.69	40.94	3600291
2014-04-24	41.09	41.41	40.86	41.23	2104933
2014-04-25	41.17	41.18	40.61	40.73	2092205
2014-04-28	41.00	41.02	40.30	40.94	3318507
2014-04-29	40.95	41.24	40.65	40.89	2194201
2014-04-30	40.78	40.84	40.36	40.63	2455411
2014-05-01	40.63	40.96	40.36	40.94	1833804
2014-05-02	40.82	41.28	40.63	40.79	2403710
2014-05-05	40.60	41.28	40.45	41.19	2026272
2014-05-06	40.69	41.00	40.44	40.63	2887598
2014-05-07	40.87	41.26	40.59	41.22	2659791
2014-05-08	41.23	41.60	41.18	41.38	3137192
2014-05-09	41.41	41.66	40.98	41.20	2758716
2014-05-12	41.32	41.47	41.09	41.41	2070742
2014-05-13	41.44	41.79	41.21	41.36	1825523
2014-05-14	41.33	41.52	41.03	41.27	1812816
2014-05-15	41.19	41.38	40.50	40.99	2402805
2014-05-16	40.94	41.46	40.80	41.45	2380250
2014-05-19	41.33	41.33	40.94	41.12	3133877
2014-05-20	41.11	41.21	40.78	40.82	2326605
2014-05-21	40.92	41.08	40.58	40.60	1549123
2014-05-22	40.65	40.76	40.42	40.50	2382812
2014-05-23	40.63	41.05	40.56	41.02	1477455
2014-05-27	41.17	41.66	41.08	41.46	1862392
2014-05-28	41.37	41.40	40.92	41.04	2385010
2014-05-29	41.20	41.35	40.95	41.34	2223543
2014-05-30	41.30	41.62	41.19	41.51	2842971
2014-06-02	41.58	41.75	41.40	41.51	1611150
2014-06-03	41.45	41.45	40.87	41.05	2103624
2014-06-04	41.04	41.52	40.89	41.38	1660662
2014-06-05	41.43	42.57	41.29	42.53	2990992
2014-06-06	42.64	42.66	42.09	42.19	2247386
2014-06-09	41.83	42.15	41.37	41.43	1801921
2014-06-10	41.31	41.53	40.95	41.14	1953816
2014-06-11	40.99	41.24	40.99	41.19	2182983
2014-06-12	41.10	41.16	40.71	40.96	2018718
2014-06-13	41.07	41.16	40.72	40.91	1695182
2014-06-16	40.87	41.18	40.65	40.91	1499383
2014-06-17	40.82	41.08	40.56	41.03	2026652
2014-06-18	40.95	41.47	40.76	41.38	1958726
2014-06-19	41.39	41.70	41.26	41.68	2154723
2014-06-20	41.62	41.74	41.15	41.28	3112348
2014-06-23	41.22	41.53	41.17	41.21	1852503
2014-06-24	41.10	41.54	41.10	41.37	1709448
2014-06-25	41.32	41.59	41.28	41.56	1733872
2014-06-26	41.47	41.47	40.94	41.10	1930603
2014-06-27	40.98	41.24	40.91	41.18	1768719
2014-06-30	41.21	41.32	40.69	41.09	2297366
2014-07-01	41.26	41.26	40.80	41.13	2017267
2014-07-02	41.17	41.18	40.57	41.17	1956402
2014-07-03	41.15	41.19	40.69	40.90	1076012
2014-07-07	40.96	41.18	40.77	41.13	2250415
2014-07-08	41.10	41.25	40.87	41.12	2368789
2014-07-09	40.39	41.23	40.39	41.05	1445591
2014-07-10	40.89	41.35	40.81	41.23	1988061
2014-07-11	41.26	41.39	41.14	41.29	2822853
2014-07-14	41.38	41.62	41.17	41.59	1653276
2014-07-15	41.64	41.71	41.23	41.46	1422815
2014-07-16	41.53	41.73	41.36	41.71	1548885
2014-07-17	41.44	41.68	41.27	41.45	1482946
2014-07-18	41.45	41.91	41.42	41.71	1596585
2014-07-21	41.52	41.73	41.32	41.55	1805169
2014-07-22	41.81	42.37	41.81	41.98	2736000
2014-07-23	42.21	42.38	41.97	42.02	2463531
2014-07-24	42.19	42.28	41.84	41.87	1909774
2014-07-25	41.79	41.94	41.55	41.63	1576800
2014-07-28	41.63	42.24	41.55	42.16	1916406
2014-07-29	42.18	42.27	41.76	41.76	1841983
2014-07-30	41.81	42.05	41.40	41.43	2526644
2014-07-31	41.25	41.44	40.74	40.81	2401494
2014-08-01	40.75	41.05	40.53	40.55	2609965
2014-08-04	40.59	40.81	40.24	40.69	1991647
2014-08-05	40.47	40.56	40.00	40.16	2420841
2014-08-06	40.04	40.25	39.83	39.95	2574376
2014-08-07	40.12	40.24	39.80	39.87	1665263
2014-08-08	40.03	40.22	39.59	40.21	1881265
2014-08-11	40.23	40.45	40.19	40.34	1641863
2014-08-12	40.31	40.57	40.20	40.28	1560478
2014-08-13	40.47	40.98	40.42	40.88	1456346
2014-08-14	40.90	41.02	40.64	40.83	1387049
2014-08-15	41.00	41.15	40.68	40.80	2255393
2014-08-18	41.02	41.30	41.00	41.28	1699940
2014-08-19	41.27	41.45	41.10	41.27	1854162
2014-08-20	41.22	41.41	40.94	41.37	1682935
2014-08-21	41.37	41.52	41.01	41.14	1622129
2014-08-22	41.10	41.22	40.57	40.91	1502577
2014-08-25	41.19	41.20	40.68	40.83	1335878
2014-08-26	40.90	41.13	40.76	40.80	813714
2014-08-27	40.80	40.91	40.60	40.75	1251720
2014-08-28	40.71	40.90	40.65	40.74	1343822
2014-08-29	40.89	40.97	40.68	40.94	1844316
2014-09-02	41.00	41.12	40.75	40.91	2108533
2014-09-03	41.00	41.16	40.68	40.72	1960404
2014-09-04	40.66	40.81	40.45	40.59	2693856
2014-09-05	40.59	41.28	40.57	41.26	3584352
2014-09-08	41.27	41.66	41.11	41.45	2294930
2014-09-09	41.46	41.55	41.21	41.35	2104931
2014-09-10	41.19	41.31	40.62	40.65	1855729
2014-09-11	40.60	40.73	40.31	40.41	2202310
2014-09-12	40.28	40.41	38.66	39.05	3801972
2014-09-15	39.03	39.24	38.65	38.83	2113384
2014-09-16	38.86	39.18	38.67	38.99	2377315
2014-09-17	38.66	39.16	38.59	38.78	2925736
2014-09-18	38.83	39.12	38.30	38.31	2543024
2014-09-19	38.49	38.78	38.40	38.65	4010586
2014-09-22	38.60	38.66	38.18	38.18	1865524
2014-09-23	38.12	38.45	37.82	37.96	2952716
2014-09-24	37.88	38.40	37.79	38.03	2999694
2014-09-25	38.01	38.01	37.45	37.45	2505604
2014-09-26	37.46	38.13	37.28	38.04	2884436
2014-09-29	37.77	38.21	37.56	38.18	2132330
2014-09-30	38.20	38.20	37.68	37.70	2912962
2014-10-01	37.68	37.95	37.40	37.56	2548585
2014-10-02	37.48	37.71	37.12	37.55	2105311
2014-10-03	37.70	37.94	37.40	37.63	2547564
2014-10-06	37.71	38.05	37.60	37.73	2302058
2014-10-07	37.67	37.80	37.28	37.30	2515956
2014-10-08	37.40	38.11	37.19	38.11	2258044
2014-10-09	38.05	38.37	37.59	37.63	2977848
2014-10-10	37.73	38.10	37.26	37.28	2358964
2014-10-13	37.28	37.66	37.13	37.17	2039077
2014-10-14	37.45	38.68	37.35	38.28	3465421
2014-10-15	37.99	38.42	37.65	38.20	4252341
2014-10-16	37.66	38.56	37.66	38.42	3295946
2014-10-17	38.56	39.14	38.43	39.09	3876558
2014-10-20	39.04	39.61	38.89	39.58	3368237
2014-10-21	39.66	40.23	39.51	40.21	3059864
2014-10-22	40.22	40.35	39.92	40.01	3431791
2014-10-23	39.97	40.55	39.96	40.45	3953773
2014-10-24	40.39	40.79	40.23	40.73	2371329
2014-10-27	40.53	40.95	40.42	40.76	3287042
2014-10-28	40.88	41.06	40.64	41.06	2625991
2014-10-29	41.00	41.21	40.63	40.99	2659772
2014-10-30	40.80	41.05	40.69	41.05	2027448
2014-10-31	41.44	41.71	41.05	41.65	3341646
2014-11-03	41.72	41.95	41.60	41.83	2284582
2014-11-04	41.81	41.88	41.34	41.53	2109649
2014-11-05	41.69	41.85	41.20	41.65	3203839
2014-11-06	41.65	41.75	41.48	41.58	2546202
2014-11-07	41.61	41.73	41.28	41.41	2770498
2014-11-10	41.43	41.84	41.31	41.68	2406671
2014-11-11	41.72	41.75	41.43	41.65	1959301
2014-11-12	41.60	41.67	40.97	41.00	2662464
2014-11-13	41.15	41.40	40.96	41.22	486519
2014-11-14	41.02	41.20	40.69	40.77	1618682
2014-11-17	40.77	41.13	40.67	41.01	1834630
2014-11-18	41.09	41.48	40.99	41.38	1650405
2014-11-19	41.28	41.31	40.80	40.84	2254766
2014-11-20	40.75	41.03	40.63	40.95	3117564
2014-11-21	41.34	41.41	41.05	41.24	5249341
2014-11-24	41.41	41.65	41.28	41.49	2669754
2014-11-25	41.47	41.71	41.44	41.60	3455737
2014-11-26	41.67	42.05	41.54	42.00	1720481
2014-11-28	42.09	42.62	41.87	42.28	1668488
2014-12-01	42.19	42.53	42.05	42.31	2809421
2014-12-02	42.23	42.75	42.03	42.65	3013994
2014-12-03	42.59	42.84	42.46	42.71	3050238
2014-12-04	42.56	42.60	42.10	42.54	2595309
2014-12-05	42.40	42.67	42.19	42.58	2211743
2014-12-08	42.67	43.06	42.60	42.80	2936503
2014-12-09	42.49	43.03	42.36	42.95	2420608
2014-12-10	42.92	42.96	42.45	42.68	2837655
2014-12-11	43.14	43.20	42.82	42.89	2648070
2014-12-12	42.61	42.87	42.21	42.24	3057458
2014-12-15	42.11	42.21	41.26	41.29	3123054
2014-12-16	41.23	41.70	40.90	41.37	3549159
2014-12-17	41.52	42.48	41.52	42.38	2888938
2014-12-18	42.62	42.79	42.35	42.64	2942701
2014-12-19	42.39	42.73	42.36	42.50	5500822
2014-12-22	42.64	43.41	42.64	43.37	2263862
2014-12-23	43.65	43.82	43.41	43.48	2704623
2014-12-24	43.58	43.84	43.11	43.11	1088218
2014-12-26	43.30	43.60	43.30	43.46	1294370
2014-12-29	43.33	43.79	43.33	43.51	2246793
2014-12-30	43.50	43.89	43.30	43.64	1858034
2014-12-31	43.85	44.05	42.96	43.03	2428353
2015-01-02	43.31	43.50	43.06	43.43	1971119
2015-01-05	43.32	43.77	43.06	43.40	3034088
2015-01-06	43.60	43.94	43.47	43.55	3641419
2015-01-07	43.73	44.41	43.54	44.21	2574286
2015-01-08	44.41	44.46	44.01	44.22	2414011
2015-01-09	44.30	44.49	43.78	44.15	2246756
2015-01-12	44.27	44.68	44.18	44.60	2328759
2015-01-13	44.54	44.66	43.44	43.71	3051139
2015-01-14	43.39	43.74	43.08	43.72	3255856
2015-01-15	43.85	44.09	43.52	43.77	2423364
2015-01-16	43.77	44.22	43.35	44.15	3229879
2015-01-20	44.37	44.47	43.56	43.84	2173286
2015-01-21	43.66	44.24	43.53	44.03	2881018
2015-01-22	44.35	45.15	44.16	45.12	4264114
2015-01-23	45.13	45.53	45.02	45.31	4720781
2015-01-26	45.50	45.86	45.21	45.85	4010729
2015-01-27	46.06	47.56	46.02	47.13	7773442
2015-01-28	47.33	47.47	46.41	46.42	4958769
2015-01-29	46.41	46.58	45.81	46.24	3201722
2015-01-30	45.95	46.06	45.06	45.14	4935749
2015-02-02	45.38	45.41	44.21	45.15	4428340
2015-02-03	45.11	45.55	44.40	45.22	2705393
2015-02-04	45.10	45.43	44.74	45.17	2976192
2015-02-05	45.18	45.81	45.04	45.79	3874360
2015-02-06	45.65	45.66	44.41	44.64	4204055
2015-02-09	44.63	44.96	44.38	44.68	3971042
2015-02-10	44.74	44.98	44.25	44.88	3425830
2015-02-11	44.85	45.06	43.96	44.41	2112083
2015-02-12	44.57	44.78	44.12	44.77	1694898
2015-02-13	44.72	44.77	43.61	43.81	3539869
2015-02-17	43.85	44.10	43.46	43.71	2800998
2015-02-18	43.73	44.01	43.47	43.96	2427451
2015-02-19	43.78	43.78	42.68	42.85	3235357
2015-02-20	42.73	43.19	42.65	43.02	3097999
2015-02-23	43.16	43.57	43.04	43.46	2863360
2015-02-24	43.33	43.38	42.52	42.69	3980714
2015-02-25	42.69	43.39	42.69	42.90	2886137
2015-02-26	42.97	42.98	42.42	42.43	4129238
2015-02-27	42.55	42.82	42.32	42.71	2736168
2015-03-02	42.71	43.31	42.67	42.70	3509225
2015-03-03	42.54	42.76	42.35	42.65	2381413
2015-03-04	42.61	42.72	42.18	42.38	2526698
2015-03-05	42.62	42.95	42.54	42.66	3883221
2015-03-06	41.63	41.92	41.31	41.40	3911825
2015-03-09	41.53	41.67	41.20	41.46	3178769
2015-03-10	41.35	41.65	41.15	41.15	2379834
2015-03-11	41.41	41.91	41.17	41.72	3335936
2015-03-12	42.05	42.63	41.89	42.56	3260957
2015-03-13	42.59	43.25	42.27	42.09	4341308
2015-03-16	42.52	43.17	42.44	42.80	3194139
2015-03-17	42.64	42.92	42.50	42.78	4147036
2015-03-18	42.71	43.63	42.60	43.50	3735104
2015-03-19	43.29	43.82	43.17	43.68	3884946
2015-03-20	43.71	44.45	43.69	44.39	8011034
2015-03-23	44.39	44.89	44.29	44.73	3777427
2015-03-24	44.61	44.96	44.38	44.38	3196979
2015-03-25	44.46	44.57	43.61	43.62	2522215
2015-03-26	43.36	43.56	42.92	43.07	3573454
2015-03-27	43.06	43.25	42.90	43.04	2906096
2015-03-30	43.10	43.99	42.91	43.96	2765795
2015-03-31	43.92	44.09	43.45	43.56	2655930
2015-04-01	43.56	43.81	43.13	43.39	1918602
2015-04-02	43.46	43.68	43.33	43.59	2387546
2015-04-06	43.72	44.48	43.61	44.37	3177333
2015-04-07	44.23	44.39	43.34	43.35	3329276
2015-04-08	43.38	43.69	43.38	43.50	3044144
2015-04-09	43.45	43.46	42.29	42.37	3317301
2015-04-10	42.55	42.96	42.37	42.49	2031000
2015-04-13	42.52	42.78	42.40	42.43	2047110
2015-04-14	42.63	43.09	42.58	42.84	2393314
2015-04-15	42.94	43.08	42.69	42.75	1681119
2015-04-16	42.61	43.29	42.47	42.97	2718107
2015-04-17	42.71	43.04	42.47	42.88	3453908
2015-04-20	42.88	43.51	42.67	43.05	8130934
2015-04-21	43.40	43.45	42.51	42.76	5015427
2015-04-22	42.85	42.89	42.21	42.36	2953670
2015-04-23	42.36	42.89	42.34	42.56	4120035
2015-04-24	42.69	42.89	42.51	42.56	4549830
2015-04-27	42.71	42.92	42.38	42.45	2510222
2015-04-28	42.31	42.40	42.11	42.23	2480510
2015-04-29	41.83	41.99	41.06	41.08	3649045
2015-04-30	41.02	41.08	39.98	40.20	4598872
2015-05-01	40.40	40.70	40.18	40.42	3155478
2015-05-04	40.60	40.82	40.21	40.37	3074134
2015-05-05	40.18	40.38	39.46	39.51	3139659
2015-05-06	39.49	39.85	39.34	39.61	4174170
2015-05-07	39.75	40.34	39.52	40.23	3379157
2015-05-08	40.69	41.44	40.69	40.75	2779144
2015-05-11	40.61	40.81	40.36	40.44	3966323
2015-05-12	40.10	40.46	39.73	40.35	3409984
2015-05-13	40.46	40.73	39.77	39.91	2418036
2015-05-14	40.20	40.62	40.08	40.27	2934416
2015-05-15	40.47	40.81	40.36	40.73	3541596
2015-05-18	40.55	40.69	40.40	40.58	2442032
2015-05-19	40.37	40.83	40.37	40.55	2402737
2015-05-20	40.61	41.00	40.30	40.75	3039646
2015-05-21	40.81	40.81	40.17	40.33	2607479
2015-05-22	40.29	40.56	40.12	40.28	1723076
2015-05-26	40.16	40.25	39.85	39.95	2870005
2015-05-27	39.97	40.54	39.93	40.37	2390717
2015-05-28	40.30	40.46	40.05	40.26	1538499
2015-05-29	40.23	40.37	39.50	39.59	4352672
2015-06-01	39.47	40.22	39.46	40.12	2589337
2015-06-02	40.07	40.18	39.69	40.17	2373716
2015-06-03	40.13	40.24	39.88	39.95	2610101
2015-06-04	39.88	40.15	39.71	40.06	3184230
2015-06-05	39.67	40.19	39.38	39.98	3446455
2015-06-08	40.08	40.23	39.80	39.80	3936215
2015-06-09	39.54	39.54	38.96	39.07	2222307
2015-06-10	39.13	39.75	39.03	39.39	2338081
2015-06-11	39.68	39.89	39.57	39.65	2681750
2015-06-12	39.64	39.73	39.26	39.29	2321440
2015-06-15	38.99	39.20	38.85	39.03	2536782
2015-06-16	39.04	39.34	38.99	39.20	2458052
2015-06-17	39.31	39.51	38.77	39.40	2674785
2015-06-18	39.47	40.05	39.34	39.75	3606532
2015-06-19	39.68	39.79	39.19	39.30	5698969
2015-06-22	39.59	39.68	39.20	39.22	3513843
2015-06-23	39.30	39.32	38.72	38.80	3385279
2015-06-24	38.82	39.02	38.62	38.62	2956855
2015-06-25	38.60	38.70	38.10	38.11	2614862
2015-06-26	38.11	38.42	37.86	38.24	3370174
2015-06-29	38.14	38.32	37.11	37.16	3460318
2015-06-30	37.55	38.24	37.03	37.10	5014358
2015-07-01	37.29	37.80	37.05	37.80	3097152
2015-07-02	38.09	38.41	37.74	37.93	2513778
2015-07-06	37.61	38.03	37.56	37.89	2991933
2015-07-07	38.16	38.78	38.16	38.70	3258070
2015-07-08	38.53	38.61	38.11	38.21	2008468
2015-07-09	38.50	38.67	38.05	38.25	2189403
2015-07-10	38.49	38.89	38.35	38.57	2259184
2015-07-13	38.87	39.12	38.54	38.85	3271969
2015-07-14	38.94	39.03	38.55	38.89	1672780
2015-07-15	38.88	39.19	38.74	39.00	2307676
2015-07-16	39.09	39.54	39.00	39.50	2276634
2015-07-17	39.40	39.57	39.01	39.50	2333041
2015-07-20	39.31	39.75	39.05	39.65	3225542
2015-07-21	39.55	40.43	39.15	40.31	4231280
2015-07-22	40.66	40.99	39.90	40.14	3893852
2015-07-23	40.28	40.33	39.57	39.92	3005638
2015-07-24	39.81	40.06	39.65	39.86	2195013
2015-07-27	39.79	40.13	39.61	39.95	2171620
2015-07-28	40.08	40.44	39.85	40.36	3057606
2015-07-29	40.36	40.81	40.15	40.64	2050086
2015-07-30	40.45	40.63	40.01	40.20	1949087
2015-07-31	40.62	40.87	40.40	40.61	3344222
2015-08-03	40.66	40.87	40.44	40.64	1916251
2015-08-04	40.43	40.96	40.37	40.45	2236455
2015-08-05	40.67	40.80	40.28	40.48	2516081
2015-08-06	40.41	40.76	40.13	40.69	3190715
2015-08-07	40.69	40.80	40.38	40.76	1931372
2015-08-10	40.99	41.00	40.59	40.73	2323444
2015-08-11	40.68	41.25	40.57	41.14	2985921
2015-08-12	40.90	41.19	40.73	41.18	3386700
2015-08-13	40.87	41.37	40.76	41.25	2428899
2015-08-14	41.13	41.38	40.81	41.35	1985915
2015-08-17	41.14	41.95	41.14	41.94	2375146
2015-08-18	41.89	42.49	41.76	42.25	3117771
2015-08-19	42.02	42.37	41.51	42.11	2756815
2015-08-20	41.77	42.08	41.57	41.61	3210093
2015-08-21	41.40	41.66	40.63	40.66	3448549
2015-08-24	39.15	39.65	37.99	38.08	5956073
2015-08-25	39.09	39.09	36.42	36.45	5158091
2015-08-26	37.31	37.61	36.53	37.53	5367153
2015-08-27	38.00	38.85	37.60	38.72	4500111
2015-08-28	38.68	39.17	38.45	38.89	3089235
2015-08-31	38.72	38.79	37.94	38.00	3579147
2015-09-01	37.22	37.49	36.53	36.94	4152399
2015-09-02	37.53	37.54	36.75	37.44	2980314
2015-09-03	37.62	38.00	37.45	37.81	2527894
2015-09-04	37.21	37.40	36.26	36.68	3249703
2015-09-08	37.25	37.40	36.61	37.27	3169211
2015-09-09	37.92	37.96	36.42	36.50	3771601
2015-09-10	36.32	37.16	36.32	36.75	2743098
2015-09-11	36.72	37.23	36.49	37.23	2636440
2015-09-14	37.20	37.40	37.05	37.20	1884929
2015-09-15	37.26	37.74	36.88	37.74	3582709
2015-09-16	37.41	37.89	37.30	37.71	2333762
2015-09-17	37.77	38.88	37.62	38.19	3304020
2015-09-18	37.74	38.59	37.70	38.15	4761801
2015-09-21	38.18	38.74	38.17	38.66	2505982
2015-09-22	38.25	38.59	38.00	38.14	3380352
2015-09-23	38.15	38.76	38.09	38.44	2050507
2015-09-24	38.33	38.50	37.77	38.01	2524406
2015-09-25	38.24	38.89	38.05	38.66	3885100
2015-09-28	38.38	38.55	37.82	38.02	2770735
2015-09-29	38.03	38.84	37.99	38.74	3059828
2015-09-30	39.16	39.20	38.57	38.90	2860112
2015-10-01	39.11	39.30	38.69	39.28	2432679
2015-10-02	38.96	39.87	38.66	39.87	2534579
2015-10-05	40.05	40.56	39.89	40.54	2303360
2015-10-06	40.35	40.78	40.23	40.54	1920602
2015-10-07	40.46	40.85	40.32	40.75	3303713
2015-10-08	40.78	41.32	40.61	41.23	2418128
2015-10-09	41.29	41.55	41.04	41.41	3501910
2015-10-12	41.55	42.06	41.36	41.91	2457739
2015-10-13	41.70	42.04	41.15	41.30	2297987
2015-10-14	41.42	41.42	40.87	40.95	2479826
2015-10-15	41.14	41.55	40.97	41.50	2348748
2015-10-16	41.70	41.94	41.55	41.68	2083180
2015-10-19	41.59	42.37	41.31	42.30	3066271
2015-10-20	42.05	42.80	41.51	42.76	2980244
2015-10-21	42.89	43.06	42.61	42.79	2740789
2015-10-22	43.06	43.37	42.87	43.21	2873454
2015-10-23	43.00	43.31	42.73	43.03	2508788
2015-10-26	43.07	43.29	42.63	43.23	2113955
2015-10-27	42.85	43.41	42.76	43.12	3068343
2015-10-28	43.10	43.69	42.60	43.35	2670587
2015-10-29	43.11	43.34	42.78	43.16	1922184
2015-10-30	43.24	43.25	42.57	42.73	3256466
2015-11-02	42.73	43.68	42.54	43.68	2452055
2015-11-03	43.45	43.57	43.11	43.25	1934828
2015-11-04	43.36	43.49	42.96	43.17	1832250
2015-11-05	43.08	43.27	42.84	43.15	1693517
2015-11-06	42.46	42.66	41.48	41.87	4237988
2015-11-09	41.69	41.78	40.58	40.86	3120176
2015-11-10	40.90	41.37	40.82	41.14	2349328
2015-11-11	41.13	41.48	41.12	41.34	1644015
2015-11-12	41.07	41.24	40.73	41.06	1962432
2015-11-13	41.18	41.38	40.83	40.97	2233250
2015-11-16	40.96	41.80	40.60	41.80	3165551
2015-11-17	41.66	41.97	41.49	41.60	2543854
2015-11-18	41.84	42.31	41.50	42.27	2120197
2015-11-19	42.39	42.65	42.25	42.29	2013324
2015-11-20	42.42	43.18	42.41	43.10	3681351
2015-11-23	43.10	43.53	43.10	43.22	1721048
2015-11-24	43.25	43.47	42.95	43.34	2772763
2015-11-25	43.41	43.59	43.06	43.24	2245193
2015-11-27	43.09	43.61	43.09	43.60	914459
2015-11-30	43.63	43.66	42.69	42.75	5793829
2015-12-01	42.91	43.69	42.91	43.67	2466182
2015-12-02	43.49	43.49	42.19	42.35	5791076
2015-12-03	42.29	42.73	41.29	41.48	4270559
2015-12-04	41.76	42.72	41.63	42.70	3392665
2015-12-07	42.66	42.83	42.37	42.66	2173095
2015-12-08	42.56	42.85	42.12	42.44	2175283
2015-12-09	42.04	42.63	41.92	42.13	2825921
2015-12-10	42.24	42.52	41.88	41.99	2918846
2015-12-11	41.37	41.86	41.09	41.41	3545334
2015-12-14	40.92	41.43	40.47	41.29	3651280
2015-12-15	41.60	41.90	41.13	41.56	4848076
2015-12-16	41.86	42.47	41.63	42.32	2944208
2015-12-17	42.36	42.39	41.82	42.00	2394326
2015-12-18	41.72	42.09	41.62	41.69	5734659
2015-12-21	42.14	42.20	41.59	41.90	1772843
2015-12-22	42.08	42.45	42.02	42.07	2496590
2015-12-23	42.39	42.46	42.08	42.39	2381777
2015-12-24	42.40	42.69	42.10	42.46	708085
2015-12-28	42.41	42.92	42.24	42.91	1366777
2015-12-29	43.14	43.60	43.11	43.57	2115180
2015-12-30	43.47	43.51	43.13	43.24	1408015
2015-12-31	42.99	43.28	42.77	42.92	1951786
2016-01-04	42.36	42.42	41.46	41.90	2852081
2016-01-05	41.99	42.94	41.94	42.78	3262713
2016-01-06	42.12	42.65	42.11	42.55	3384959
2016-01-07	41.72	42.08	41.37	41.44	3902773
2016-01-08	41.57	41.87	41.00	41.07	4161494
2016-01-11	41.22	41.43	40.72	41.02	3435125
2016-01-12	41.46	41.46	40.33	40.69	3781253
2016-01-13	40.87	41.45	40.41	40.50	3601399
2016-01-14	40.59	40.64	39.54	39.65	4010803
2016-01-15	38.83	39.36	38.54	38.81	5192510
2016-01-19	39.29	39.52	38.89	39.04	3768345
2016-01-20	38.61	38.73	36.68	37.41	3712341
2016-01-21	37.59	38.03	37.28	37.73	3422158
2016-01-22	38.14	38.83	38.09	38.59	2648778
2016-01-25	38.64	39.01	38.08	38.22	4385285
2016-01-26	38.50	39.86	38.42	39.85	5814935
2016-01-27	39.57	39.97	39.21	39.47	3901186
2016-01-28	39.82	39.88	38.79	38.88	2699853
2016-01-29	39.52	40.12	38.86	39.47	5184816
2016-02-01	39.18	39.78	39.09	39.47	4245187
2016-02-02	39.30	39.50	38.97	39.27	4369508
2016-02-03	39.60	39.71	39.06	39.52	4000962
2016-02-04	39.36	39.79	39.16	39.58	3370333
2016-02-05	39.24	39.41	39.11	39.24	2740267
2016-02-08	39.02	39.02	37.31	37.65	3564061
2016-02-09	37.27	37.64	36.95	37.40	4151034
2016-02-10	37.60	38.14	37.27	37.30	3919702
2016-02-11	36.67	36.84	35.25	35.57	5411933
2016-02-12	35.96	36.12	35.57	36.07	4164106
2016-02-16	36.42	37.20	36.18	37.16	4086100
2016-02-17	37.37	37.70	37.19	37.46	3954071
2016-02-18	37.43	37.81	37.05	37.67	4016890
2016-02-19	37.42	37.72	37.02	37.33	3160136
2016-02-22	37.84	38.16	37.59	37.71	4119219
2016-02-23	37.48	38.26	37.48	37.91	3211090
2016-02-24	37.66	38.28	37.49	38.17	2789522
2016-02-25	38.46	39.41	38.46	39.07	3458549
2016-02-26	39.07	39.27	38.59	38.61	3017655
2016-02-29	38.54	39.12	38.33	38.46	3606936
2016-03-01	38.88	40.29	38.67	40.28	4798814
2016-03-02	40.12	40.49	39.81	40.47	2046032
2016-03-03	40.47	41.05	40.33	41.02	2386722
2016-03-04	40.94	41.53	40.91	41.49	2784869
2016-03-07	41.19	41.67	41.00	41.60	2025290
2016-03-08	41.51	41.79	41.27	41.34	3093674
2016-03-09	41.47	41.87	41.47	41.72	2764727
2016-03-10	41.76	42.20	40.88	41.40	2449982
2016-03-11	41.97	42.52	41.75	42.49	2400058
2016-03-14	42.29	42.46	41.95	42.39	1802975
2016-03-15	42.17	42.50	41.92	41.93	2845456
2016-03-16	41.77	42.50	41.71	42.33	1660235
2016-03-17	42.46	43.30	42.33	42.97	4828378
2016-03-18	43.06	43.07	42.74	42.75	4232298
2016-03-21	42.61	42.90	42.25	42.61	1918321
2016-03-22	42.43	42.77	42.23	42.56	1979067
2016-03-23	42.59	42.80	42.18	42.18	2261400
2016-03-24	41.90	42.40	41.67	42.32	2233577
2016-03-28	42.58	43.00	42.19	42.95	1939328
2016-03-29	42.96	43.87	42.87	43.84	4437597
2016-03-30	43.93	44.04	43.48	43.67	2751815
2016-03-31	43.67	44.26	43.57	44.18	3781466
2016-04-01	43.98	44.70	43.95	44.62	3710757
2016-04-04	44.69	44.78	44.23	44.39	1989729
2016-04-05	44.03	44.31	43.94	44.12	2067540
2016-04-06	44.11	44.41	43.89	44.05	2253362
2016-04-07	43.89	44.07	43.45	43.65	1984147
2016-04-08	43.87	44.57	43.86	44.12	2268924
2016-04-11	44.20	44.53	43.96	43.97	1846128
2016-04-12	44.12	44.26	43.76	43.97	4262811
2016-04-13	44.31	44.56	43.73	44.53	5301908
2016-04-14	44.52	44.62	44.27	44.40	2199338
2016-04-15	44.47	45.15	44.38	44.83	3858586
2016-04-18	44.75	45.14	44.67	45.12	2209966
2016-04-19	45.20	45.80	44.61	45.78	4550225
2016-04-20	45.93	45.97	44.88	45.03	3315773
2016-04-21	44.82	45.07	43.96	44.24	3602305
2016-04-22	44.55	45.01	44.36	44.90	4853767
2016-04-25	44.68	45.79	44.57	45.79	3501001
2016-04-26	45.88	45.98	45.49	45.80	2918056
2016-04-27	45.73	46.09	45.52	46.00	3024480
2016-04-28	45.57	45.96	45.11	45.65	2338748
2016-04-29	45.33	45.53	44.79	45.41	3624805
2016-05-02	45.47	46.09	45.47	46.01	2468174
2016-05-03	45.81	46.00	45.52	45.65	2274155
2016-05-04	45.22	45.98	44.77	45.88	2478999
2016-05-05	45.82	46.33	45.67	46.11	2397085
2016-05-06	45.82	46.63	45.69	46.60	2081140
2016-05-09	46.83	47.37	46.80	47.29	2754006
2016-05-10	47.52	47.80	47.34	47.75	2415996
2016-05-11	47.68	47.68	46.89	46.96	3737030
2016-05-12	47.11	47.58	46.87	47.45	2726016
2016-05-13	47.30	47.66	47.00	47.44	2779459
2016-05-16	47.46	48.18	47.42	48.09	2137980
2016-05-17	48.11	48.20	47.34	47.50	3156800
2016-05-18	47.13	47.23	46.20	46.86	3469977
2016-05-19	46.33	46.75	46.11	46.52	2257652
2016-05-20	46.78	47.02	46.51	46.84	2495565
2016-05-23	46.75	47.06	46.45	46.54	2710723
2016-05-24	46.94	47.41	46.63	47.26	2718714
2016-05-25	47.33	47.48	46.94	47.09	3381791
2016-05-26	47.08	47.27	46.92	47.11	3134249
2016-05-27	47.21	47.61	47.11	47.58	1617624
2016-05-31	47.80	47.80	47.29	47.53	1973060
2016-06-01	47.41	47.83	47.35	47.79	2124410
2016-06-02	47.56	48.01	47.33	48.01	1770252
2016-06-03	48.26	48.75	48.15	48.46	2766644
2016-06-06	48.50	48.65	47.89	48.32	2615005
2016-06-07	48.35	49.10	48.32	49.01	2748046
2016-06-08	48.97	49.43	48.97	48.94	2946527
2016-06-09	48.91	49.92	48.86	49.87	3295164
2016-06-10	49.55	50.16	49.41	49.92	3075672
2016-06-13	50.00	50.41	49.76	49.98	2950906
2016-06-14	49.92	49.98	49.26	49.35	3807623
2016-06-15	49.36	50.13	49.36	49.88	3267812
2016-06-16	49.66	50.37	49.36	50.33	3038612
2016-06-17	50.44	50.44	49.63	49.86	3917714
2016-06-20	50.27	50.74	49.89	49.89	3258335
2016-06-21	49.69	50.46	49.69	49.97	3749903
2016-06-22	50.11	50.20	49.88	50.03	2960391
2016-06-23	50.36	50.57	49.88	50.09	3817382
2016-06-24	48.45	49.00	47.42	48.14	7883688
2016-06-27	47.89	47.94	46.76	46.92	8871880
2016-06-28	47.46	47.97	47.03	47.96	6806649
2016-06-29	48.23	49.32	48.23	49.11	4307092
2016-06-30	49.10	49.16	48.22	49.04	4841047
2016-07-01	48.86	49.37	48.47	48.74	2705051
2016-07-05	48.74	49.69	48.55	49.54	3550269
2016-07-06	49.40	49.62	48.90	49.37	3069622
2016-07-07	49.29	49.36	48.46	48.75	2209384
2016-07-08	49.38	49.60	49.00	49.55	2862261
2016-07-11	49.58	50.05	49.28	49.91	1919548
2016-07-12	49.83	50.09	49.57	50.09	4402215
2016-07-13	50.25	50.66	50.00	50.65	2489158
2016-07-14	50.86	51.03	50.46	50.96	3517040
2016-07-15	51.07	51.34	50.58	51.33	3933700
2016-07-18	51.33	51.66	51.13	51.62	3554346
2016-07-19	51.62	51.81	51.03	51.71	3397583
2016-07-20	51.93	51.97	51.06	51.60	3374290
2016-07-21	51.28	51.78	51.23	51.78	2935774
2016-07-22	51.72	52.67	51.72	52.57	3328380
2016-07-25	52.68	53.05	52.66	52.99	3171330
2016-07-26	53.14	53.35	52.94	53.20	2990242
2016-07-27	53.08	53.27	52.17	52.52	3839966
2016-07-28	52.48	53.89	52.39	53.63	2370167
2016-07-29	53.53	54.57	53.53	54.49	3940818
2016-08-01	54.61	54.87	54.27	54.61	2321192
2016-08-02	54.25	54.62	53.96	54.20	3116485
2016-08-03	54.31	54.35	53.76	54.06	2119739
2016-08-04	54.17	54.25	53.81	54.00	2154468
2016-08-05	54.04	54.30	53.67	54.12	1985892
2016-08-08	53.84	54.08	53.59	53.75	2366690
2016-08-09	53.74	54.30	53.60	54.24	1952987
2016-08-10	54.39	54.61	54.22	54.40	1991283
2016-08-11	54.39	54.47	53.73	54.03	2330267
2016-08-12	54.01	54.66	53.94	54.35	1784199
2016-08-15	54.37	54.54	54.06	54.17	1800739
2016-08-16	53.98	54.11	53.65	53.88	1960896
2016-08-17	53.81	53.98	53.27	53.59	2538361
2016-08-18	52.69	53.56	51.27	53.42	3211706
2016-08-19	53.39	53.42	52.99	53.32	2120142
2016-08-22	53.41	53.85	53.26	53.60	1894799
2016-08-23	53.85	54.21	53.78	53.82	1179934
2016-08-24	53.83	54.02	53.16	53.19	1741516
2016-08-25	53.18	53.67	53.11	53.31	1939865
2016-08-26	53.47	53.67	52.09	52.56	2955505
2016-08-29	52.71	53.51	52.71	53.16	3800688
2016-08-30	53.14	53.24	52.61	53.14	2182909
2016-08-31	53.15	53.35	52.74	53.11	3439206
2016-09-01	53.14	53.27	52.58	53.02	1899978
2016-09-02	53.33	54.56	53.24	53.98	2390897
2016-09-06	54.26	54.51	53.80	54.13	2350800
2016-09-07	53.95	54.56	53.77	54.56	1555653
2016-09-08	54.31	54.44	53.84	54.04	4185024
2016-09-09	53.45	53.45	51.49	51.49	2854253
2016-09-12	51.40	52.79	51.37	52.48	3957124
2016-09-13	52.10	52.11	51.02	51.15	2307778
2016-09-14	51.34	51.65	51.13	51.08	2694497
2016-09-15	51.32	51.36	50.47	51.26	2646482
2016-09-16	50.94	51.53	50.78	51.47	4221321
2016-09-19	51.74	52.52	51.60	52.42	2352058
2016-09-20	52.77	52.95	52.27	52.27	2023101
2016-09-21	52.32	53.34	51.83	53.29	2109768
2016-09-22	53.61	54.41	53.61	54.39	2357844
2016-09-23	54.06	54.79	53.52	54.50	2466335
2016-09-26	54.49	54.66	54.06	54.34	2440052
2016-09-27	54.40	54.66	53.78	53.89	1884629
2016-09-28	54.20	54.62	53.99	54.51	1670763
2016-09-29	54.18	54.64	53.48	53.79	1789024
2016-09-30	54.15	54.51	53.50	53.54	4293904
2016-10-03	53.33	53.33	52.50	52.63	1960169
2016-10-04	52.57	52.61	50.96	51.17	3239421
2016-10-05	51.35	51.57	50.30	50.49	3038788
2016-10-06	50.44	50.61	49.70	50.21	2496301
2016-10-07	50.47	51.08	49.64	49.80	2523287
2016-10-10	49.95	50.36	49.88	50.10	1650938
2016-10-11	50.11	50.46	49.62	49.72	2114687
2016-10-12	49.78	50.25	49.68	50.18	1505906
2016-10-13	49.96	51.46	49.80	51.21	3417287
2016-10-14	51.36	51.36	50.73	50.87	1437620
2016-10-17	51.30	51.80	51.17	51.20	1816109
2016-10-18	51.98	52.43	51.68	52.07	2655595
2016-10-19	52.00	52.54	51.86	52.31	2217176
2016-10-20	52.59	53.21	51.94	52.71	2544794
2016-10-21	52.04	52.57	51.97	52.40	2199359
2016-10-24	52.75	53.36	52.59	52.81	2413368
2016-10-25	52.74	53.03	52.41	52.64	1612176
2016-10-26	52.30	52.40	51.51	52.08	1709236
2016-10-27	52.26	52.54	50.91	51.00	2282644
2016-10-28	51.22	51.50	50.77	51.07	2305218
2016-10-31	51.44	52.33	51.18	52.16	3139014
2016-11-01	51.96	52.01	50.58	50.78	2870536
2016-11-02	50.94	50.94	49.84	49.85	2366376
2016-11-03	49.87	50.02	49.12	49.28	3237588
2016-11-04	49.42	49.58	49.09	49.34	2852489
2016-11-07	50.12	50.86	49.98	50.82	3024347
2016-11-08	50.97	51.23	50.69	51.05	2772635
2016-11-09	49.69	49.82	48.14	48.58	6625829
2016-11-10	48.70	48.70	46.56	47.01	7230872
2016-11-11	46.78	47.09	46.36	46.38	5865712
2016-11-14	46.37	47.90	45.93	47.82	6921718
2016-11-15	48.01	48.82	47.56	48.04	4518992
2016-11-16	47.79	48.22	47.61	48.14	2959850
2016-11-17	48.13	48.74	48.00	48.02	2202687
2016-11-18	48.07	49.02	48.02	48.97	4118360
2016-11-21	49.20	49.71	48.71	48.91	3079221
2016-11-22	49.12	49.78	49.12	49.74	3214022
2016-11-23	49.34	49.75	46.33	49.71	2444520
2016-11-25	49.59	50.51	49.57	49.70	1191037
2016-11-28	50.07	51.00	50.07	50.61	3244312
2016-11-29	50.75	51.56	50.65	51.44	3825555
2016-11-30	50.94	51.44	50.51	50.90	3820217
2016-12-01	50.69	50.76	49.78	49.95	2336007
2016-12-02	50.16	50.85	49.58	49.95	3303995
2016-12-05	50.23	50.63	49.94	50.60	2579265
2016-12-06	50.85	51.15	50.42	50.70	1931886
2016-12-07	50.86	52.54	50.86	52.52	3533120
2016-12-08	52.18	52.75	51.97	52.48	2255370
2016-12-09	52.65	53.28	52.34	52.39	1778330
2016-12-12	52.43	53.01	52.20	52.95	2229331
2016-12-13	53.40	53.51	52.51	53.20	2382584
2016-12-14	53.23	53.38	51.65	51.34	2838222
2016-12-15	51.24	52.10	51.00	51.32	2908224
2016-12-16	51.97	52.81	51.85	52.48	4301830
2016-12-19	52.79	53.23	52.42	52.49	2344624
2016-12-20	52.50	53.08	52.08	52.45	2639889
2016-12-21	52.52	53.04	51.89	51.90	2550816
2016-12-22	51.80	52.19	51.26	51.90	2081313
2016-12-23	52.01	52.23	51.50	51.75	1233148
2016-12-27	51.92	52.22	51.61	52.04	1757570
2016-12-28	52.04	52.22	51.34	51.55	1129217
2016-12-29	51.69	52.37	51.43	52.27	1286532
2016-12-30	52.30	53.03	51.51	52.79	1995319
2017-01-03	53.27	53.49	52.29	52.80	1738919
2017-01-04	53.06	53.86	52.82	53.74	1429563
2017-01-05	53.47	53.81	53.15	53.76	1817916
2017-01-06	53.76	54.24	53.53	54.11	1573091
2017-01-09	54.21	54.25	53.60	53.70	1912225
2017-01-10	53.49	53.72	52.45	52.47	2344192
2017-01-11	52.40	52.75	52.18	52.25	3205784
2017-01-12	52.26	52.78	51.92	52.69	3313966
2017-01-13	52.79	53.06	52.28	52.30	1816888
2017-01-17	52.34	52.83	52.29	52.53	2469281
2017-01-18	52.54	53.26	52.54	52.85	3233400
2017-01-19	52.64	53.01	52.50	52.76	2241480
2017-01-20	52.83	53.02	52.44	52.57	2725686
2017-01-23	52.50	52.85	52.34	52.83	3834732
2017-01-24	53.24	53.73	51.40	51.83	4960065
2017-01-25	51.89	52.05	51.36	51.79	2716385
2017-01-26	52.06	52.24	50.90	50.94	3180162
2017-01-27	50.88	51.14	49.19	49.25	4714447
2017-01-30	49.33	49.38	48.63	48.74	3636138
2017-01-31	48.79	49.31	48.62	48.85	4725237
2017-02-01	48.84	49.05	48.33	48.44	3907756
2017-02-02	48.46	49.32	48.45	49.06	3003639
2017-02-03	49.54	50.31	49.29	50.21	4524821
2017-02-06	50.05	50.32	49.28	49.39	2915476
2017-02-07	49.48	50.06	48.69	48.73	2627145
2017-02-08	48.84	49.46	48.69	49.37	2593005
2017-02-09	49.45	49.61	49.19	49.42	1825107
2017-02-10	49.36	50.12	49.36	50.11	1935256
2017-02-13	50.26	50.42	49.93	49.97	2183821
2017-02-14	49.79	49.98	49.13	49.92	2778059
2017-02-15	50.15	50.23	48.95	49.41	2537608
2017-02-16	49.56	50.44	49.45	50.12	2586173
2017-02-17	50.14	50.30	49.43	50.19	3262914
2017-02-21	50.19	50.93	50.17	50.75	2767044
2017-02-22	50.62	50.92	50.24	50.34	1922932
2017-02-23	50.65	50.71	49.95	50.56	2530533
2017-02-24	50.44	51.16	50.33	51.08	2586028
2017-02-27	51.17	51.64	50.90	51.61	2032674
2017-02-28	51.54	51.66	50.68	51.05	3511638
2017-03-01	51.10	51.28	50.67	50.99	2490836
2017-03-02	50.90	51.09	50.56	51.05	2197630
2017-03-03	51.01	51.16	50.51	51.14	2283048
2017-03-06	50.88	50.98	50.25	50.59	2275947
2017-03-07	50.60	50.71	50.16	50.55	1689572
2017-03-08	50.33	50.41	49.87	49.93	2964305
2017-03-09	50.03	50.28	49.19	49.30	1964944
2017-03-10	50.08	50.08	48.96	49.40	2367259
2017-03-13	49.47	49.58	49.01	49.29	2917115
2017-03-14	49.19	49.48	48.80	49.36	2463775
2017-03-15	49.55	50.90	49.44	50.70	3437717
2017-03-16	50.64	50.92	50.47	50.70	3147337
2017-03-17	51.00	51.43	50.80	50.98	5150095
2017-03-20	51.05	51.79	50.98	51.51	2634930
2017-03-21	51.57	51.80	50.39	50.41	4896828
2017-03-22	50.62	50.62	49.94	50.31	2785740
2017-03-23	50.24	51.28	50.16	50.86	2754526
2017-03-24	50.97	51.25	50.93	51.03	2177004
2017-03-27	50.77	51.01	49.75	49.87	2368342
2017-03-28	49.90	50.38	49.44	50.30	2949330
2017-03-29	50.17	50.65	49.95	50.64	2524921
2017-03-30	50.63	51.26	50.36	51.18	1973284
2017-03-31	51.12	51.94	50.99	51.88	3736764
2017-04-03	51.79	52.39	51.66	52.24	3512527
2017-04-04	52.13	52.59	51.91	52.50	2711719
2017-04-05	52.60	53.07	52.55	52.67	2389006
2017-04-06	52.56	53.18	52.22	53.06	2470775
2017-04-07	52.98	54.03	52.98	53.58	3280947
2017-04-10	53.65	54.35	53.45	54.20	2683210
2017-04-11	54.15	54.73	54.04	54.58	3089459
2017-04-12	54.76	55.12	54.55	54.93	3473733
2017-04-13	54.96	55.12	54.56	54.57	3119789
2017-04-17	54.83	55.29	54.64	55.26	3327451
2017-04-18	55.50	55.93	54.48	54.56	4335652
2017-04-19	54.51	54.64	53.89	54.30	3160923
2017-04-20	54.44	54.57	53.76	54.53	2336611
2017-04-21	54.51	54.76	54.22	54.35	2842889
2017-04-24	55.01	55.17	53.63	54.34	3960664
2017-04-25	54.50	54.89	54.34	54.86	2240808
2017-04-26	54.76	54.99	54.30	54.45	2056457
2017-04-27	54.55	55.26	54.50	54.90	2375353
2017-04-28	54.78	54.78	54.31	54.41	3105859
2017-05-01	54.55	55.07	54.55	54.76	2422955
2017-05-02	54.82	55.03	54.42	54.60	1876594
2017-05-03	54.60	54.80	53.76	53.82	2072437
2017-05-04	53.62	54.15	53.15	54.11	2336391
2017-05-05	54.27	54.66	54.21	54.66	1918550
2017-05-08	54.74	54.88	54.44	54.80	2113172
2017-05-09	54.73	54.77	53.85	54.20	1826701
2017-05-10	54.23	54.79	54.10	54.63	1964986
2017-05-11	54.28	54.72	54.05	54.62	1263313
2017-05-12	54.58	54.77	54.13	54.35	1686243
2017-05-15	54.47	55.16	54.29	55.00	2009986
2017-05-16	54.86	54.99	54.39	54.83	1958773
2017-05-17	54.64	55.64	54.60	55.33	3152661
2017-05-18	55.21	55.30	54.16	54.77	3005291
2017-05-19	54.85	55.76	54.60	55.24	3047779
2017-05-22	55.27	55.59	55.17	55.41	1789106
2017-05-23	55.62	55.89	55.39	55.69	1695613
2017-05-24	55.83	55.98	55.69	55.87	2791238
2017-05-25	56.03	56.10	55.70	55.90	1589083
2017-05-26	56.00	56.00	55.43	55.79	1283315
2017-05-30	55.76	56.15	55.68	55.83	2290885
2017-05-31	55.91	56.01	55.24	55.54	3606652
2017-06-01	55.51	56.01	55.21	55.91	3213540
2017-06-02	56.14	57.05	56.01	56.88	7702545
2017-06-05	56.91	56.91	56.36	56.41	2048015
2017-06-06	56.36	56.74	56.12	56.48	2169170
2017-06-07	56.57	56.76	56.25	56.76	3281282
2017-06-08	56.66	56.80	55.70	56.46	2623698
2017-06-09	56.44	57.14	56.33	57.13	2165500
2017-06-12	56.79	57.47	56.72	57.33	2684585
2017-06-13	57.23	57.32	56.96	57.19	1779035
2017-06-14	57.63	57.92	57.36	57.83	2763886
2017-06-15	57.42	58.72	57.41	58.51	4389524
2017-06-16	58.58	58.72	57.89	58.13	4335059
2017-06-19	58.07	58.65	57.94	58.59	2912537
2017-06-20	58.62	58.70	57.37	57.67	2200559
2017-06-21	57.71	58.07	57.62	58.05	2639419
2017-06-22	57.84	57.89	57.50	57.64	1850801
2017-06-23	58.21	59.07	58.10	58.52	3165446
2017-06-26	58.74	59.11	58.54	59.06	2390288
2017-06-27	59.39	59.49	58.71	58.72	5484503
2017-06-28	58.92	59.23	58.54	59.19	3740241
2017-06-29	59.26	59.40	58.63	58.69	3400226
2017-06-30	58.77	59.02	58.59	58.64	2594005
2017-07-03	58.92	59.31	58.55	59.19	1009471
2017-07-05	59.26	59.32	58.25	58.53	2244151
2017-07-06	58.29	58.42	57.21	57.28	2529467
2017-07-07	57.52	57.88	57.28	57.75	2305136
2017-07-10	57.84	58.07	57.19	57.28	1955310
2017-07-11	57.27	57.41	56.59	56.94	2615083
2017-07-12	57.48	57.88	57.40	57.79	1829583
2017-07-13	57.89	57.89	57.37	57.55	1514552
2017-07-14	57.76	58.22	57.76	58.08	1754859
2017-07-17	58.07	58.83	57.86	58.52	2019446
2017-07-18	58.53	60.47	58.53	60.12	3501899
2017-07-19	60.14	60.29	59.77	60.12	3074940
2017-07-20	60.14	60.25	59.17	59.17	2345203
2017-07-21	59.04	59.33	58.78	58.99	2643033
2017-07-24	58.96	60.44	58.65	60.30	2848905
2017-07-25	60.51	60.51	59.74	60.27	2487712
2017-07-26	60.32	61.45	60.17	61.14	2026014
2017-07-27	60.92	61.54	60.40	61.16	1508809
2017-07-28	61.22	61.64	60.99	61.55	1591918
2017-07-31	61.80	61.81	60.70	60.81	3289941
2017-08-01	61.07	61.47	60.75	61.34	2091081
2017-08-02	61.37	61.58	60.90	61.20	1380827
2017-08-03	61.19	61.46	60.81	61.12	1751498
2017-08-04	61.23	61.60	61.12	61.36	1631473
2017-08-07	61.31	61.31	60.44	60.65	1577098
2017-08-08	60.53	61.17	60.35	60.78	1929739
2017-08-09	60.78	60.91	60.46	60.74	1675785
2017-08-10	60.42	60.61	59.69	59.94	1769257
2017-08-11	60.04	60.04	59.36	59.71	1746987
2017-08-14	60.12	61.42	60.12	61.33	2134374
2017-08-15	61.24	61.93	60.96	61.89	1585824
2017-08-16	61.94	62.87	61.93	62.25	2393830
2017-08-17	62.17	62.46	61.30	61.30	1588051
2017-08-18	61.09	61.42	60.61	61.23	1993934
2017-08-21	61.34	62.17	61.11	62.09	1779425
2017-08-22	62.20	62.30	61.43	61.70	1317785
2017-08-23	61.68	62.98	61.55	62.81	1415752
2017-08-24	63.00	63.08	62.20	62.27	1889521
2017-08-25	62.60	62.90	62.26	62.58	1303269
2017-08-28	62.70	62.84	62.06	62.43	1348051
2017-08-29	62.32	62.75	62.03	62.18	1398511
2017-08-30	62.10	62.49	61.84	62.46	1822173
2017-08-31	62.74	63.58	62.65	63.36	2991075
2017-09-01	63.43	64.14	63.36	63.78	1757782
2017-09-05	64.25	64.30	63.43	63.51	2263474
2017-09-06	63.80	63.97	63.06	63.14	1799619
2017-09-07	63.36	64.06	63.17	63.71	2314851
2017-09-08	63.54	64.24	63.27	63.97	1410233
2017-09-11	64.21	65.13	64.17	65.13	1828452
2017-09-12	65.09	65.36	64.21	64.66	1596497
2017-09-13	64.54	64.54	63.75	64.01	1864242
2017-09-14	64.26	65.49	63.92	64.85	2548676
2017-09-15	64.95	65.43	64.09	65.20	4188973
2017-09-18	65.10	65.44	64.40	65.03	3528783
2017-09-19	65.11	65.26	64.55	64.75	2334381
2017-09-20	64.70	64.95	64.19	64.62	2540099
2017-09-21	64.57	65.01	64.31	64.36	1673509
2017-09-22	64.32	64.70	63.59	63.68	1807350
2017-09-25	63.38	64.18	63.26	64.02	2035809
2017-09-26	63.70	64.01	63.47	63.66	1633861
2017-09-27	63.50	63.67	62.11	62.91	2549432
2017-09-28	63.04	63.81	62.91	63.55	1830712
2017-09-29	63.31	63.70	62.86	63.46	2514990
2017-10-02	63.68	63.99	63.15	63.59	1669162
2017-10-03	63.63	63.88	63.27	63.69	1395290
2017-10-04	63.71	64.13	63.48	64.08	1358026
2017-10-05	64.21	64.71	64.04	64.57	1665452
2017-10-06	64.34	64.54	63.57	64.52	1201776
2017-10-09	64.47	64.87	64.47	64.83	15057183
2017-10-10	64.98	65.54	64.62	64.72	1527547
2017-10-11	64.54	64.81	64.13	64.50	2123671
2017-10-12	64.43	65.08	64.33	65.08	2671579
2017-10-13	65.37	65.63	64.95	65.21	1696805
2017-10-16	65.25	65.46	64.66	65.00	1949539
2017-10-17	64.97	64.97	63.74	64.31	2389301
2017-10-18	64.35	65.40	64.27	65.31	3551667
2017-10-19	65.30	65.45	64.23	64.55	2404105
2017-10-20	64.55	64.71	64.11	64.44	2558476
2017-10-23	64.68	64.68	64.11	64.46	1579509
2017-10-24	64.37	64.75	63.55	64.04	2649448
2017-10-25	64.01	64.78	63.75	64.03	2062637
2017-10-26	64.31	64.44	63.61	64.27	2267051
2017-10-27	64.21	64.81	63.88	64.69	1304435
2017-10-30	64.63	64.66	63.99	64.08	1852698
2017-10-31	64.20	64.63	63.78	64.58	1906399
2017-11-01	64.60	65.05	64.32	65.00	1727433
2017-11-02	65.22	66.25	64.95	65.94	2383431
2017-11-03	65.59	66.83	65.44	66.27	2415032
2017-11-06	66.38	66.75	66.26	66.54	1491512
2017-11-07	66.68	67.10	66.23	66.53	2267679
2017-11-08	66.49	67.05	66.40	66.72	1714235
2017-11-09	66.25	66.86	65.91	66.48	1599615
2017-11-10	66.03	66.89	66.00	66.22	1587602
2017-11-13	66.28	67.22	66.05	67.07	1613674
2017-11-14	67.02	67.25	66.69	67.19	1869822
2017-11-15	66.93	67.08	65.51	65.59	2068159
2017-11-16	65.69	67.19	65.50	67.05	2509390
2017-11-17	66.52	66.84	66.19	66.30	1304300
2017-11-20	66.48	66.86	66.19	66.44	1401994
2017-11-21	66.70	67.53	66.67	67.40	1437172
2017-11-22	67.29	67.40	66.83	66.89	1269644
2017-11-24	67.04	67.34	67.02	67.06	451327
2017-11-27	67.24	67.25	66.72	66.87	1211690
2017-11-28	66.90	66.95	66.28	66.69	1812780
2017-11-29	66.66	66.74	65.60	66.13	1872591
2017-11-30	66.46	66.55	65.83	66.23	3133544
2017-12-01	66.40	67.05	65.13	66.19	1679571
2017-12-04	66.86	66.98	65.93	65.94	2027769
2017-12-05	65.85	65.86	64.30	64.44	2242447
2017-12-06	64.37	64.73	64.05	64.72	1415520
2017-12-07	64.71	65.84	64.61	65.82	1808148
2017-12-08	66.00	66.40	65.91	66.16	1518806
2017-12-11	66.05	66.30	65.47	65.73	1282147
2017-12-12	65.90	66.39	65.41	66.17	1761270
2017-12-13	66.19	66.58	65.69	65.76	2232994
2017-12-14	65.90	66.27	65.50	65.47	2029904
2017-12-15	66.62	66.87	65.25	65.98	4537900
2017-12-18	65.97	66.67	65.67	65.86	2353021
2017-12-19	65.78	65.99	63.30	63.38	3145655
2017-12-20	63.61	64.16	63.00	63.05	2446106
2017-12-21	63.24	63.63	62.99	63.01	1823813
2017-12-22	63.22	63.94	63.02	63.83	1670903
2017-12-26	63.94	63.98	63.48	63.82	905304
2017-12-27	64.09	64.40	63.79	64.28	1227210
2017-12-28	64.25	64.80	64.05	64.76	1269675
2017-12-29	64.89	64.94	64.40	64.51	1541486
2018-01-02	64.59	64.84	63.90	64.01	1532181
2018-01-03	63.96	64.15	63.61	63.89	1650084
2018-01-04	63.80	63.96	62.61	62.61	2128515
2018-01-05	62.92	63.02	62.48	62.56	2825789
2018-01-08	62.44	63.32	62.32	63.29	2333331
2018-01-09	63.49	63.97	62.53	62.65	2306070
2018-01-10	62.40	62.40	61.42	61.44	2791725
2018-01-11	61.63	61.93	61.11	61.65	2162207
2018-01-12	61.71	62.06	61.37	61.85	2441904
2018-01-16	62.24	63.24	62.00	62.14	2432476
2018-01-17	62.43	62.99	62.06	62.86	2394227
2018-01-18	62.76	62.76	61.40	61.43	3680733
2018-01-19	61.52	61.78	61.09	61.78	3791008
2018-01-22	61.90	63.16	61.78	63.11	3172178
2018-01-23	63.39	64.98	63.13	64.97	3554279
2018-01-24	64.96	64.99	64.15	64.48	3171721
2018-01-25	64.76	64.76	63.76	64.22	1625164
2018-01-26	64.35	64.50	63.83	64.39	1611917
2018-01-29	64.25	64.25	63.34	63.39	1462627
2018-01-30	63.18	63.41	62.42	62.90	2621705
2018-01-31	63.06	65.17	62.94	65.11	3976908
2018-02-01	65.01	65.19	63.58	63.72	3474817
2018-02-02	63.26	64.20	62.90	63.83	2646791
2018-02-05	63.51	64.22	61.09	61.21	3496729
2018-02-06	60.15	61.21	59.17	60.74	4659456
2018-02-07	60.55	61.91	59.97	60.04	4137502
2018-02-08	60.07	61.05	58.30	58.33	4594183
2018-02-09	58.70	60.88	58.28	60.32	3365002
2018-02-12	60.63	60.79	58.44	60.15	3650514
2018-02-13	60.05	61.43	59.84	61.16	2438864
2018-02-14	60.79	60.79	59.89	60.54	2679451
2018-02-15	60.76	61.44	60.34	61.41	3054201
2018-02-16	61.46	62.48	61.42	61.98	2867759
2018-02-20	61.72	62.50	61.15	61.23	3633302
2018-02-21	61.15	61.51	59.86	59.91	2689857
2018-02-22	60.17	60.58	59.74	59.94	3353377
2018-02-23	60.34	61.49	60.16	61.26	3275294
2018-02-26	61.53	61.56	60.90	61.31	2467736
2018-02-27	61.50	61.51	59.83	60.36	2471336
2018-02-28	60.73	61.43	60.58	60.68	4643987
2018-03-01	60.51	61.37	60.23	60.72	2161192
2018-03-02	60.55	60.63	59.25	60.22	2436904
2018-03-05	59.77	61.46	59.74	61.09	1704743
2018-03-06	61.02	61.70	60.68	61.60	1920232
2018-03-07	61.60	61.94	61.10	61.92	2284914
2018-03-08	62.11	62.45	61.73	62.38	1433899
2018-03-09	62.58	63.70	62.00	63.69	2445518
2018-03-12	63.54	63.87	63.15	63.56	3159444
2018-03-13	63.86	64.02	63.05	62.89	1917358
2018-03-14	63.05	63.40	62.85	63.22	1719799
2018-03-15	63.35	63.65	63.08	63.44	1842745
2018-03-16	63.49	63.98	63.03	63.83	2825385
2018-03-19	63.83	63.83	62.94	63.34	1436906
2018-03-20	63.49	63.94	63.13	63.58	1578048
2018-03-21	63.47	63.74	62.22	62.63	1652554
2018-03-22	62.37	63.12	61.59	61.71	1989243
2018-03-23	61.76	61.89	59.91	60.11	2407416
2018-03-26	60.90	61.41	60.34	61.23	1819853
2018-03-27	61.84	63.07	61.40	62.04	2950250
2018-03-28	62.38	62.95	62.31	62.53	2137939
2018-03-29	62.86	63.36	62.64	62.99	2455542
2018-04-02	63.17	63.18	60.82	61.40	2424208
2018-04-03	61.41	62.00	60.96	61.73	2205646
2018-04-04	61.25	62.24	60.97	62.15	2593203
2018-04-05	62.28	62.36	61.27	61.76	1865655
2018-04-06	61.89	62.53	61.01	61.24	1921512
2018-04-09	61.47	62.25	61.30	61.32	2350326
2018-04-10	61.68	62.09	61.45	61.60	2260072
2018-04-11	61.37	62.20	61.32	61.62	1716018
2018-04-12	62.79	62.87	61.47	61.64	1842284
2018-04-13	61.85	62.31	61.46	62.26	1899860
2018-04-16	62.30	62.87	61.83	62.60	2392448
2018-04-17	63.43	65.75	63.35	65.30	3776244
2018-04-18	65.62	66.15	65.27	65.66	2819993
2018-04-19	65.66	65.79	64.88	65.23	2104552
2018-04-20	65.22	65.45	64.77	64.99	2391685
2018-04-23	65.08	65.36	64.51	64.88	1533055
2018-04-24	65.17	65.88	64.74	65.22	2272683
2018-04-25	64.94	65.04	64.21	64.64	1943439
2018-04-26	65.22	66.34	64.89	65.87	1349490
2018-04-27	65.76	67.00	65.72	66.58	1687480
2018-04-30	64.11	65.79	63.90	64.91	9085685
2018-05-01	65.14	65.45	64.91	65.07	4037691
2018-05-02	64.89	65.33	64.41	64.75	3940237
2018-05-03	64.55	65.06	64.39	64.80	2319120
2018-05-04	64.64	65.56	64.59	65.25	2514749
2018-05-07	65.52	65.65	65.21	65.49	3248233
2018-05-08	65.47	65.75	65.09	65.19	2979165
2018-05-09	65.19	65.41	64.90	65.22	2875781
2018-05-10	65.41	65.67	65.29	65.59	2893613
2018-05-11	65.70	65.73	65.24	65.33	2249752
2018-05-14	65.50	65.57	64.73	65.21	2897942
2018-05-15	64.77	64.78	63.90	64.22	3709273
2018-05-16	64.44	64.44	63.28	63.40	2876279
2018-05-17	63.53	63.71	63.09	63.28	2823943
2018-05-18	63.30	63.50	62.76	63.24	2386455
2018-05-21	63.49	64.00	62.74	63.82	2878418
2018-05-22	63.76	63.96	63.49	63.77	2633580
2018-05-23	63.78	64.84	63.68	64.77	2421055
2018-05-24	64.76	64.95	64.05	64.48	2143187
2018-05-25	64.54	64.78	64.26	64.41	1643751
2018-05-29	64.04	64.69	63.87	64.31	3202847
2018-05-30	64.44	65.25	64.19	64.80	3035443
2018-05-31	64.63	64.79	64.12	64.35	4961479
2018-06-01	64.64	65.22	63.99	65.11	2951400
2018-06-04	65.37	66.30	64.72	66.25	2716501
2018-06-05	66.25	66.36	65.75	66.04	2608663
2018-06-06	65.95	66.50	65.57	65.94	2693936
2018-06-07	66.03	66.30	65.48	65.96	2477595
2018-06-08	66.00	66.18	65.46	65.95	1752762
2018-06-11	65.95	66.11	65.32	65.48	2186987
2018-06-12	65.35	66.01	65.14	65.03	2388325
2018-06-13	65.18	65.66	63.91	64.23	2409123
2018-06-14	64.45	64.80	64.25	64.42	1938306
2018-06-15	64.53	64.53	63.86	63.95	4504420
2018-06-18	63.90	64.32	63.43	64.17	2724978
2018-06-19	64.00	64.31	63.40	63.51	2617335
2018-06-20	63.61	64.44	63.55	64.11	2329944
2018-06-21	64.12	64.50	63.59	63.95	2698833
2018-06-22	64.12	64.76	63.71	64.31	8736196
2018-06-25	64.42	64.65	63.63	64.14	3159495
2018-06-26	64.40	64.47	63.93	64.02	3397415
2018-06-27	64.15	64.81	63.94	64.41	3420864
2018-06-28	64.41	65.23	64.41	65.15	3045812
2018-06-29	65.12	66.23	64.57	65.69	4552688
2018-07-02	65.59	65.78	63.77	64.52	3457079
2018-07-03	64.77	65.80	64.68	65.05	1744367
2018-07-05	65.57	66.02	65.17	65.98	2206970
2018-07-06	66.12	66.35	65.50	66.20	2129569
2018-07-09	66.24	66.43	65.49	65.80	2263149
2018-07-10	65.71	66.06	65.45	65.83	2775138
2018-07-11	65.75	65.97	65.31	65.40	2372552
2018-07-12	65.42	65.76	65.26	65.67	2168088
2018-07-13	65.83	66.07	65.29	65.53	1942134
2018-07-16	65.40	65.57	64.49	65.04	3073782
2018-07-17	66.19	66.26	63.00	63.42	6336560
2018-07-18	62.90	63.69	62.30	62.97	4784191
2018-07-19	62.72	63.80	62.55	63.50	3099055
2018-07-20	63.14	63.28	62.36	62.44	3160150
2018-07-23	62.49	62.72	62.17	62.57	2402792
2018-07-24	62.48	62.48	61.88	62.36	3221832
2018-07-25	62.58	63.79	62.49	63.76	3878923
2018-07-26	63.85	65.21	63.06	65.14	4999219
2018-07-27	65.38	65.61	64.94	65.00	4940256
2018-07-30	65.14	65.29	64.81	65.00	3523228
2018-07-31	65.24	66.05	65.06	65.62	3501192
2018-08-01	65.24	66.15	64.97	66.11	2862329
2018-08-02	66.02	66.34	65.64	65.85	2718660
2018-08-03	65.92	66.81	65.73	66.81	2101809
2018-08-06	66.81	67.14	66.48	66.48	3236663
2018-08-07	66.38	66.38	65.49	65.66	3565453
2018-08-08	65.75	65.87	65.21	65.70	1721143
2018-08-09	65.61	65.92	65.33	65.37	1652490
2018-08-10	65.26	65.40	64.52	64.57	2430299
2018-08-13	64.55	64.81	64.20	64.43	2565552
2018-08-14	64.46	64.65	64.00	64.05	2439214
2018-08-15	64.02	64.58	63.91	64.51	2898382
2018-08-16	64.54	65.71	64.34	65.65	3046829
2018-08-17	65.73	67.49	65.63	67.43	6319465
2018-08-20	67.63	68.20	67.16	67.75	5981593
2018-08-21	67.58	67.59	65.08	65.75	27504042
2018-08-22	65.05	65.45	64.69	65.16	5330841
2018-08-23	65.30	65.35	64.37	64.53	5477644
2018-08-24	64.51	66.11	64.51	66.09	4020552
2018-08-27	66.27	66.27	65.31	65.96	2938544
2018-08-28	66.08	67.36	65.82	67.34	3429920
2018-08-29	67.48	67.94	67.10	67.21	2320768
2018-08-30	67.30	67.39	66.73	66.88	2106731
2018-08-31	66.87	67.49	66.86	67.18	3306793
2018-09-04	67.11	67.31	66.03	66.23	1926740
2018-09-05	65.69	67.44	65.69	67.24	4423552
2018-09-06	67.41	67.58	67.07	67.18	2521159
2018-09-07	66.81	66.81	65.90	66.00	2534731
2018-09-10	66.41	66.77	66.21	66.54	2592421
2018-09-11	66.15	66.61	66.04	66.39	2324628
2018-09-12	66.57	66.87	66.15	66.43	2451955
2018-09-13	66.98	67.66	66.73	67.11	2313577
2018-09-14	67.10	67.24	66.35	67.23	3185751
2018-09-17	67.27	67.64	66.92	67.52	2714402
2018-09-18	67.41	67.56	66.48	66.73	3184752
2018-09-19	66.73	66.84	65.66	65.95	1883854
2018-09-20	66.20	67.39	65.91	67.36	2368043
2018-09-21	67.45	67.87	66.93	67.49	4507793
2018-09-24	67.50	67.54	65.84	66.32	3019243
2018-09-25	66.55	66.90	66.10	66.38	2821056
2018-09-26	66.26	66.61	65.89	65.99	2317731
2018-09-27	66.16	66.67	66.01	66.46	2526111
2018-09-28	66.46	67.81	66.46	67.79	3617162
2018-10-01	67.69	67.99	67.14	67.24	2261121
2018-10-02	67.06	67.15	66.42	66.42	2625943
2018-10-03	66.62	67.06	65.84	66.03	2607611
2018-10-04	65.88	66.01	64.95	65.53	2384576
2018-10-05	65.47	66.00	65.12	65.24	1929428
2018-10-08	65.35	66.51	65.27	66.20	2513797
2018-10-09	66.30	67.17	65.88	67.06	3117174
2018-10-10	66.89	67.25	65.53	65.56	3068534
2018-10-11	65.64	65.64	62.56	62.84	4632453
2018-10-12	63.36	63.64	61.97	62.54	3532051
2018-10-15	62.49	63.75	62.41	63.07	3366748
2018-10-16	62.80	64.21	61.92	63.86	2847236
2018-10-17	63.55	63.82	62.46	62.86	3681396
2018-10-18	62.81	63.73	62.64	63.07	2743336
2018-10-19	63.07	63.95	63.07	63.59	2393787
2018-10-22	63.64	63.96	63.09	63.26	2525073
2018-10-23	62.93	64.18	62.68	64.04	4310813
2018-10-24	63.96	65.81	63.87	65.27	4449403
2018-10-25	65.19	66.23	64.44	65.89	3851161
2018-10-26	65.66	65.82	63.92	64.43	3131111
2018-10-29	65.00	65.76	64.81	65.30	2370748
2018-10-30	65.53	66.09	65.10	65.62	2414385
2018-10-31	65.58	66.56	64.40	64.47	3803481
2018-11-01	64.61	65.02	64.16	64.76	2980993
2018-11-02	64.97	64.97	63.55	64.35	2396197
2018-11-05	64.38	65.53	64.34	65.07	2243096
2018-11-06	65.23	65.96	64.84	65.91	2056941
2018-11-07	66.32	67.10	65.84	67.08	1753498
2018-11-08	66.83	67.14	66.44	67.12	1542486
2018-11-09	67.13	67.62	66.55	67.57	2671443
2018-11-12	67.47	68.13	67.47	67.76	2462065
2018-11-13	67.83	67.89	66.73	67.55	2472515
2018-11-14	67.83	67.98	67.08	67.56	1554633
2018-11-15	67.18	67.18	66.21	66.72	2231276
2018-11-16	66.69	67.54	66.47	67.31	2358005
2018-11-19	67.40	68.04	66.68	67.70	2915954
2018-11-20	67.64	68.00	66.70	66.70	2359616
2018-11-21	66.65	67.55	66.46	66.92	1882203
2018-11-23	66.76	67.39	66.17	66.96	660283
2018-11-26	67.33	67.59	66.34	66.36	1884924
2018-11-27	66.39	66.89	65.87	66.66	2098295
2018-11-28	66.56	67.41	66.36	67.35	1723755
2018-11-29	67.39	67.49	66.70	67.18	1589196
2018-11-30	67.37	67.89	66.72	67.34	3558672
2018-12-03	67.44	68.66	67.29	68.65	3210080
2018-12-04	68.68	68.95	66.74	66.86	2787677
2018-12-06	66.28	68.80	64.64	68.48	4211213
2018-12-07	68.05	68.45	66.70	66.84	2702109
2018-12-10	66.78	66.78	64.84	65.94	2850600
2018-12-11	66.42	67.30	66.20	66.47	3210710
2018-12-12	66.98	67.14	64.62	64.64	2522302
2018-12-13	64.71	65.90	64.67	65.12	2786052
2018-12-14	64.81	65.29	64.22	64.81	2179822
2018-12-17	64.52	64.57	61.30	61.52	3696431
2018-12-18	62.68	63.28	62.06	62.63	2957259
2018-12-19	62.64	62.76	61.01	61.25	2921885
2018-12-20	61.25	61.45	59.63	60.37	3198330
2018-12-21	60.01	61.03	58.79	58.87	7768281
2018-12-24	58.67	58.83	55.94	55.94	2049522
2018-12-26	56.33	57.97	55.21	57.97	2593316
2018-12-27	57.48	58.00	55.92	58.00	3251732
2018-12-28	58.53	59.01	57.85	58.49	3606670
2018-12-31	58.61	58.76	57.57	58.72	2311444
2019-01-02	58.04	58.15	56.64	57.03	2476105
2019-01-03	56.93	57.85	56.40	56.57	3606679
2019-01-04	56.95	58.32	56.69	58.00	4063481
2019-01-07	58.06	59.46	58.03	58.94	2952828
2019-01-08	59.21	61.03	59.21	60.90	3482666
2019-01-09	60.83	61.36	60.33	61.31	2609010
2019-01-10	61.13	62.48	60.81	62.38	2524040
2019-01-11	62.08	62.45	61.69	62.36	2154471
2019-01-14	61.88	62.57	61.72	62.35	2867446
2019-01-15	62.49	63.48	62.44	63.21	2148895
2019-01-16	63.10	63.74	62.67	63.54	2070936
2019-01-17	63.30	64.09	63.30	64.05	2432394
2019-01-18	64.34	64.94	63.99	64.70	2389879
2019-01-22	65.00	66.70	63.28	64.78	3443407
2019-01-23	64.88	65.19	64.46	65.07	2507625
2019-01-24	64.96	65.16	64.33	64.73	1846240
2019-01-25	65.04	66.06	64.93	66.01	2598032
2019-01-28	65.77	66.87	65.38	66.71	2246378
2019-01-29	66.73	67.66	66.51	67.54	2977677
2019-01-30	67.52	68.55	67.18	68.39	3085001
2019-01-31	68.23	69.45	67.59	69.16	4867630
2019-02-01	69.44	69.46	68.17	69.41	3646113
2019-02-04	69.19	69.65	68.73	69.65	3715684
2019-02-05	69.51	69.99	68.91	69.94	2558754
2019-02-06	69.80	69.93	69.06	69.48	2297568
2019-02-07	69.27	70.63	69.17	70.43	3189083
2019-02-08	70.04	70.89	69.91	70.83	2506300
2019-02-11	70.85	71.29	70.63	71.04	2340437
2019-02-12	71.14	71.24	70.24	70.60	3207389
2019-02-13	70.42	71.01	70.29	70.82	2343726
2019-02-14	70.73	71.21	70.13	70.85	2432843
2019-02-15	71.08	71.20	70.62	71.19	2210138
2019-02-19	71.09	71.51	70.88	71.38	1687503
2019-02-20	71.28	71.37	70.13	70.32	2680167
2019-02-21	70.05	71.13	69.89	71.03	2049731
2019-02-22	71.17	71.87	70.89	71.62	1582526
2019-02-25	71.84	71.92	71.12	71.26	1976295
2019-02-26	71.37	71.45	70.80	71.04	1457168
2019-02-27	70.61	70.68	69.55	70.16	2303116
2019-02-28	70.01	70.91	69.56	70.06	4170527
2019-03-01	70.06	70.42	69.15	69.88	3763688
2019-03-04	70.27	70.49	69.60	70.34	2489154
2019-03-05	70.34	70.79	70.16	70.34	1981204
2019-03-06	70.38	70.58	69.98	70.17	2303855
2019-03-07	70.26	70.57	69.33	69.52	2895404
2019-03-08	69.10	70.01	68.96	69.94	2924860
2019-03-11	70.23	71.14	69.95	70.99	2102123
2019-03-12	71.13	71.74	70.98	71.62	2646748
2019-03-13	72.07	72.82	72.00	71.85	2712899
2019-03-14	71.94	72.03	71.23	71.78	2226489
2019-03-15	71.57	71.85	71.38	71.64	3686380
2019-03-18	71.77	71.87	70.47	70.85	1739128
2019-03-19	70.87	71.03	70.15	70.43	1863952
2019-03-20	70.49	71.51	70.23	70.92	2510444
2019-03-21	70.71	72.12	70.65	72.06	2138454
2019-03-22	72.07	72.46	71.04	71.07	2176365
2019-03-25	71.19	71.41	70.60	70.95	1549564
2019-03-26	71.36	72.19	71.33	72.16	1935952
2019-03-27	72.15	72.37	71.09	71.59	2038320
2019-03-28	71.67	72.17	71.25	72.12	1900176
2019-03-29	72.38	72.46	71.70	71.95	2679725
2019-04-01	72.01	72.37	71.26	72.21	2226450
2019-04-02	72.44	73.26	71.95	73.14	2366125
2019-04-03	73.15	73.43	72.22	73.15	2467275
2019-04-04	73.15	73.15	72.31	72.85	1157433
2019-04-05	72.69	73.12	72.47	73.06	1182569
2019-04-08	73.10	73.19	72.46	72.89	1661107
2019-04-09	72.79	72.93	72.24	72.38	1654782
2019-04-10	72.75	73.58	72.42	73.56	2116412
2019-04-11	73.75	73.93	73.01	73.56	2075325
2019-04-12	73.51	74.44	73.00	74.43	2291206
2019-04-15	74.52	74.59	73.49	73.73	2403704
2019-04-16	73.73	73.94	72.20	72.77	3371192
2019-04-17	73.18	73.18	71.72	72.26	2842949
2019-04-18	72.32	73.69	72.24	73.57	2287302
2019-04-22	73.39	73.54	72.00	72.93	2587371
2019-04-23	73.24	74.43	73.23	74.20	2448767
2019-04-24	74.34	75.35	74.12	75.31	2197877
2019-04-25	74.80	75.66	74.51	75.46	1981332
2019-04-26	75.59	76.13	75.37	76.10	2286343
2019-04-29	75.90	76.35	75.27	75.38	2180095
2019-04-30	75.56	76.82	75.02	76.67	2396742
2019-05-01	76.67	78.56	76.63	77.60	3585862
2019-05-02	77.51	77.99	76.22	76.33	2561259
2019-05-03	76.64	76.97	76.25	76.77	1767003
2019-05-06	76.19	76.49	75.85	76.24	1292159
2019-05-07	75.65	76.03	73.63	74.32	3169154
2019-05-08	74.33	75.29	74.20	74.39	1801381
2019-05-09	74.28	74.73	73.53	74.64	1775276
2019-05-10	74.60	75.86	74.31	75.56	1959973
2019-05-13	74.71	75.23	74.52	75.06	1981615
2019-05-14	75.04	75.58	74.95	75.30	1692928
2019-05-15	75.49	76.57	75.01	76.01	1342230
2019-05-16	76.30	77.06	76.03	76.87	1705123
2019-05-17	76.14	76.87	75.99	76.61	2310784
2019-05-20	76.61	76.61	75.29	75.59	1370100
2019-05-21	76.02	77.13	76.02	76.83	1891206
2019-05-22	76.86	77.01	76.24	76.55	1111682
2019-05-23	76.24	77.33	75.89	76.43	1635683
2019-05-24	76.71	77.13	75.36	75.41	3072886
2019-05-28	75.76	75.84	74.37	74.37	3494177
2019-05-29	74.20	74.46	72.79	73.15	2309745
2019-05-30	73.43	73.87	72.98	73.32	2030881
2019-05-31	72.80	74.38	72.50	73.67	2831270
2019-06-03	74.41	75.26	73.67	75.10	3404633
2019-06-04	75.50	75.50	74.12	75.00	2470945
2019-06-05	75.37	77.56	75.25	77.47	1939097
2019-06-06	77.68	78.35	77.32	78.14	1538638
2019-06-07	78.49	78.89	78.11	78.19	1556113
2019-06-10	78.35	78.62	77.80	78.41	1096083
2019-06-11	78.76	78.88	77.87	78.30	1666285
2019-06-12	78.43	79.13	78.36	78.81	1930676
2019-06-13	78.90	80.00	78.86	79.93	3254033
2019-06-14	80.03	80.61	79.85	79.96	1910113
2019-06-17	80.39	81.00	80.27	80.92	1596037
2019-06-18	81.43	82.04	80.12	80.48	2069070
2019-06-19	80.25	81.89	80.04	81.53	1584748
2019-06-20	82.21	82.82	81.98	82.48	2844403
2019-06-21	82.13	82.13	81.33	81.33	5017875
2019-06-24	81.68	81.75	80.27	80.60	2220478
2019-06-25	80.90	81.64	79.66	79.78	2059422
2019-06-26	79.89	80.18	77.75	78.14	2786823
2019-06-27	78.68	79.49	78.68	79.36	1621371
2019-06-28	79.46	80.40	79.42	80.10	3272219
2019-07-01	80.91	80.98	78.84	79.92	1814928
2019-07-02	80.29	81.68	80.01	81.59	2428495
2019-07-03	81.83	82.60	81.72	82.60	1193272
2019-07-05	82.20	82.99	80.66	82.43	1565572
2019-07-08	82.20	82.35	81.74	82.31	1847417
2019-07-09	82.30	82.82	81.89	82.62	1928966
2019-07-10	83.45	83.99	82.52	83.02	2343598
2019-07-11	83.00	83.12	80.55	81.02	2610170
2019-07-12	80.96	81.21	79.56	80.03	3177698
2019-07-15	80.47	81.02	79.90	79.94	2949231
2019-07-16	80.25	82.28	79.17	81.46	3720223
2019-07-17	81.79	82.11	80.70	81.61	2011369
2019-07-18	81.75	82.83	81.46	82.43	1884992
2019-07-19	82.66	82.88	80.66	80.74	2043861
2019-07-22	80.91	81.39	80.36	81.18	1644792
2019-07-23	81.49	82.65	81.10	82.59	2141310
2019-07-24	82.47	82.64	81.80	82.26	2103846
2019-07-25	82.18	82.25	81.04	81.45	1925983
2019-07-26	81.50	82.20	81.19	82.11	1653256
2019-07-29	82.38	83.31	82.13	82.63	1845131
2019-07-30	82.52	83.12	81.45	82.01	1398429
2019-07-31	81.80	82.50	80.03	80.61	3302142
2019-08-01	80.52	81.85	80.03	80.78	2339963
2019-08-02	80.85	80.95	80.18	80.51	1773832
2019-08-05	80.00	80.00	77.50	78.64	2706495
2019-08-06	78.84	80.41	78.59	79.95	2886744
2019-08-07	79.48	81.09	78.38	80.50	2040633
2019-08-08	80.65	82.33	80.00	82.17	2163717
2019-08-09	81.75	82.34	80.35	81.83	2788067
2019-08-12	81.60	82.16	81.22	81.69	1428499
2019-08-13	81.99	82.49	81.11	81.82	1821131
2019-08-14	81.20	81.65	80.16	80.26	2270962
2019-08-15	80.15	81.33	79.39	81.21	2248306
2019-08-16	81.87	82.60	80.98	82.39	4364437
2019-08-19	82.87	84.08	82.63	83.86	1730708
2019-08-20	83.94	84.09	82.39	82.45	1675205
2019-08-21	83.01	83.94	82.45	83.30	1501482
2019-08-22	83.42	84.20	82.84	83.99	1359887
2019-08-23	84.22	84.22	81.47	81.89	2183079
2019-08-26	82.70	83.00	81.76	82.63	1642173
2019-08-27	83.17	83.42	81.87	82.01	2080419
2019-08-28	82.17	83.02	81.79	82.84	1550738
2019-08-29	83.48	84.11	83.18	83.72	1499446
2019-08-30	84.21	84.22	83.18	83.62	1861108
2019-09-03	83.15	84.89	83.00	84.57	2044371
2019-09-04	85.29	85.76	84.98	85.37	2226625
2019-09-05	85.29	85.64	84.23	84.59	2382952
2019-09-06	84.48	85.19	84.20	84.79	2075874
2019-09-09	84.91	85.13	84.14	84.63	1500716
2019-09-10	84.15	84.33	82.11	83.27	3160495
2019-09-11	83.34	83.51	81.87	82.49	2148278
2019-09-12	83.17	84.12	82.90	84.04	1701467
2019-09-13	84.06	85.14	83.92	84.19	1737569
2019-09-16	84.29	85.51	84.07	85.22	2156869
2019-09-17	85.75	86.60	85.43	86.44	2232486
2019-09-18	86.33	86.94	85.03	85.05	1875216
2019-09-19	85.26	85.50	84.52	85.02	1835792
2019-09-20	85.61	85.78	84.34	84.35	4659513
2019-09-23	84.00	85.21	84.00	84.62	2272886
2019-09-24	84.86	85.26	83.78	84.22	2185811
2019-09-25	84.49	85.33	84.17	85.11	1697639
2019-09-26	85.64	86.33	85.11	86.27	1681259
2019-09-27	86.51	86.71	84.96	85.78	2273365
2019-09-30	85.77	86.20	85.20	85.22	2017654
2019-10-01	85.25	85.67	83.73	84.25	1800804
2019-10-02	83.93	84.50	83.23	84.25	2240182
2019-10-03	84.21	85.65	84.00	85.51	2169618
2019-10-04	85.71	86.33	85.50	86.19	1579750
2019-10-07	85.64	86.44	85.28	85.76	1192906
2019-10-08	85.57	86.22	84.32	85.14	1735843
2019-10-09	85.76	86.11	85.08	85.49	1225659
2019-10-10	85.21	86.09	85.00	85.81	1456994
2019-10-11	86.31	86.49	85.51	85.84	1461435
2019-10-14	85.97	86.47	85.58	86.26	1506032
2019-10-15	86.19	89.32	85.89	89.11	2748261
2019-10-16	89.11	89.11	87.82	89.04	1933721
2019-10-17	88.99	89.47	88.42	89.16	1967293
2019-10-18	89.65	89.91	89.07	89.61	1728826
2019-10-21	89.74	90.63	89.51	90.62	1777079
2019-10-22	91.52	91.52	90.23	90.81	2628427
2019-10-23	90.88	91.94	90.54	91.87	2179615
2019-10-24	92.20	92.49	91.55	92.09	1789336
2019-10-25	91.73	91.87	90.84	90.86	2179613
2019-10-28	87.72	88.44	85.81	85.89	15446653
2019-10-29	86.00	87.28	85.87	86.65	5335665
2019-10-30	87.19	87.72	86.48	87.68	3690907
2019-10-31	87.90	88.75	87.43	87.76	6367046
2019-11-01	88.18	88.64	86.81	87.44	4507413
2019-11-04	87.18	87.98	86.80	87.77	2573982
2019-11-05	87.30	87.66	85.08	85.90	4955841
2019-11-06	86.56	87.87	86.40	87.57	3107578
2019-11-07	87.44	87.74	86.86	87.26	2307461
2019-11-08	87.23	87.87	86.99	87.07	2145335
2019-11-11	86.97	87.58	86.83	87.32	1548268
2019-11-12	87.17	88.55	86.57	86.63	2431787
2019-11-13	86.70	88.20	86.58	87.93	2924789
2019-11-14	88.26	89.21	88.17	89.12	2837111
2019-11-15	89.42	89.71	88.91	89.10	2520185
2019-11-18	89.11	90.40	89.10	89.89	1921173
2019-11-19	89.99	91.23	89.82	91.03	3604115
2019-11-20	90.70	91.72	90.62	91.55	2861520
2019-11-21	90.94	91.50	90.44	90.85	3375903
2019-11-22	90.94	91.24	89.80	90.56	2014194
2019-11-25	90.95	91.54	90.57	90.86	2394535
2019-11-26	90.86	92.36	90.73	92.33	5782713
2019-11-27	92.06	92.69	91.60	92.40	1811443
2019-11-29	92.79	92.80	91.52	91.55	1652215
2019-12-02	91.47	91.77	89.98	90.01	2554926
2019-12-03	89.87	90.85	89.58	90.73	2567695
2019-12-04	90.88	91.58	90.50	91.10	2493596
2019-12-05	91.10	91.36	90.29	91.35	2293798
2019-12-06	91.57	91.94	91.26	91.43	2221113
2019-12-09	91.65	91.91	91.07	91.38	2190041
2019-12-10	92.07	92.25	90.91	91.14	2635195
2019-12-11	91.17	91.40	89.44	89.80	2298035
2019-12-12	89.61	90.29	88.48	88.92	2238874
2019-12-13	88.82	89.18	87.54	88.54	5503821
2019-12-16	89.07	89.37	87.35	88.36	3308406
2019-12-17	88.58	88.78	87.14	86.78	2631777
2019-12-18	87.05	87.80	86.70	87.55	3114189
2019-12-19	87.51	87.70	87.07	87.31	3127821
2019-12-20	87.72	88.63	87.38	88.03	5370183
2019-12-23	88.26	88.43	87.39	87.60	1637093
2019-12-24	87.70	88.09	87.45	87.86	980380
2019-12-26	87.96	88.55	87.93	88.41	826801
2019-12-27	88.75	88.96	88.35	88.67	1250371
2019-12-30	88.50	88.99	88.25	88.86	1374004
2019-12-31	88.86	89.28	88.38	89.14	2254441
2020-01-02	89.67	89.80	87.75	88.40	2246180
2020-01-03	87.55	89.86	87.55	89.39	2187955
2020-01-06	89.44	89.60	88.89	89.04	1794538
2020-01-07	88.62	88.94	87.88	88.47	2054465
2020-01-08	88.46	89.23	88.15	88.95	2013672
2020-01-09	89.28	89.81	88.74	88.96	1688303
2020-01-10	89.07	89.73	89.01	89.44	2204251
2020-01-13	89.54	91.82	89.50	91.80	2833875
2020-01-14	91.55	91.84	90.32	90.63	3124509
2020-01-15	91.09	92.49	91.01	92.21	3309541
2020-01-16	92.54	93.37	92.31	93.35	2627486
2020-01-17	93.35	94.78	93.31	94.27	4292513
2020-01-21	94.15	95.61	94.06	95.57	3335727
2020-01-22	95.17	96.38	93.72	93.94	3434774
2020-01-23	93.54	95.75	93.12	95.70	3200895
2020-01-24	95.90	96.78	95.57	96.15	3201765
2020-01-27	95.39	96.06	94.84	94.99	2770848
2020-01-28	95.30	96.02	95.04	95.56	2245167
2020-01-29	95.82	96.62	95.25	96.50	2730136
2020-01-30	96.08	96.96	95.61	96.21	3455220
2020-01-31	95.87	95.97	92.51	92.88	5227583
2020-02-03	93.50	93.50	91.54	91.87	23204876
2020-02-04	91.98	94.13	91.52	93.42	4978011
2020-02-05	93.86	94.01	92.43	92.74	5736518
2020-02-06	92.74	93.44	92.54	93.11	3935171
2020-02-07	93.29	93.56	92.60	93.14	3643799
2020-02-10	93.73	95.00	93.37	94.66	5153457
2020-02-11	95.33	96.85	95.04	96.21	3740406
2020-02-12	96.65	97.35	96.14	96.79	2523255
2020-02-13	96.63	97.09	96.10	96.47	3652710
2020-02-14	96.85	97.64	96.62	97.55	3296042
2020-02-18	97.63	98.39	97.23	98.35	3742756
2020-02-19	98.61	98.83	97.62	97.77	4724283
2020-02-20	97.68	99.04	96.91	98.95	3992904
2020-02-21	98.93	99.79	98.92	99.23	6382456
2020-02-24	97.79	98.64	95.82	95.98	3688180
2020-02-25	96.24	96.61	91.62	91.70	5306205
2020-02-26	92.00	93.32	90.98	91.26	4662529
2020-02-27	90.60	90.81	86.67	86.71	6227363
2020-02-28	84.42	85.20	80.94	84.28	7287087
2020-03-02	84.70	88.27	83.50	88.27	5715277
2020-03-03	88.63	91.59	87.68	89.39	5843603
2020-03-04	90.23	94.47	90.19	94.37	4210329
2020-03-05	92.10	92.86	88.60	89.71	3135206
2020-03-06	86.35	86.40	82.28	85.88	5562074
2020-03-09	80.83	80.83	77.47	77.77	7291614
2020-03-10	80.36	81.02	76.20	80.86	6623406
2020-03-11	78.07	78.28	73.17	73.69	7836830
2020-03-12	68.16	73.39	62.01	69.60	7912661
2020-03-13	74.16	78.36	71.40	77.82	6021855
2020-03-16	69.22	72.72	64.09	64.38	6663763
2020-03-17	66.47	73.04	64.56	70.69	7883780
2020-03-18	65.47	70.47	64.11	67.80	7301989
2020-03-19	66.95	67.95	63.25	63.91	5489836
2020-03-20	64.89	67.40	62.42	62.82	6826489
2020-03-23	63.00	65.03	59.82	63.37	5631185
2020-03-24	66.24	71.21	66.24	70.55	7893742
2020-03-25	68.78	75.33	68.23	72.19	6918239
2020-03-26	72.39	78.34	71.36	77.69	4966003
2020-03-27	74.64	82.00	74.24	79.17	4490794
2020-03-30	80.79	83.74	77.06	82.88	6295938
2020-03-31	81.19	82.37	75.22	80.37	11324351
2020-04-01	76.45	76.48	69.00	73.26	7994083
2020-04-02	71.36	76.30	71.06	75.51	5395963
2020-04-03	74.08	75.26	71.69	73.59	3882626
2020-04-06	78.03	80.94	77.04	80.23	5914533
2020-04-07	86.32	86.46	80.77	80.95	5388720
2020-04-08	82.50	86.79	80.73	86.18	5110443
2020-04-09	87.90	92.54	87.01	91.73	8283861
2020-04-13	90.94	91.70	86.26	86.41	4250457
2020-04-14	88.41	89.94	87.81	89.15	3663853
2020-04-15	86.49	87.91	84.89	86.54	3870159
2020-04-16	87.15	88.43	85.80	88.20	2887658
2020-04-17	90.26	90.95	88.24	90.22	3678448
2020-04-20	88.99	89.47	87.88	88.50	3187885
2020-04-21	83.80	89.64	83.71	89.00	4255196
2020-04-22	89.67	90.78	87.67	87.87	3317939
2020-04-23	88.05	88.96	86.63	86.75	2974571
2020-04-24	87.09	89.53	86.75	89.04	2916312
2020-04-27	90.83	92.68	89.73	91.84	2539390
2020-04-28	94.11	94.18	89.25	89.59	3141843
2020-04-29	91.55	92.00	89.99	90.16	3151278
2020-04-30	88.71	89.57	86.88	89.23	3376964
2020-05-01	87.34	88.63	86.09	86.85	2643274
2020-05-04	85.85	87.31	85.25	87.13	2212233
2020-05-05	88.24	88.93	87.31	87.74	1845419
2020-05-06	88.10	88.98	86.87	86.94	2277058
2020-05-07	88.13	88.92	87.34	88.07	2704172
2020-05-08	90.29	90.30	88.63	89.97	2248978
2020-05-11	88.71	90.23	88.29	88.88	3627817
2020-05-12	89.09	89.09	84.21	84.22	4440454
2020-05-13	83.56	84.72	82.56	82.84	3935526
2020-05-14	81.65	84.08	80.12	84.08	4389664
2020-05-15	83.16	83.98	82.00	83.28	4971930
2020-05-18	86.35	87.74	85.08	86.83	3123276
2020-05-19	86.30	87.09	84.53	84.68	3093063
2020-05-20	86.08	87.30	85.75	87.12	2519705
2020-05-21	86.48	87.47	85.95	86.40	3091932
2020-05-22	85.93	87.66	85.93	87.55	1276104
2020-05-26	90.18	90.70	88.82	90.02	2743445
2020-05-27	92.00	92.00	89.48	91.76	3045029
2020-05-28	93.00	93.34	91.24	93.05	2616876
2020-05-29	92.14	92.66	91.02	91.50	3769897
2020-06-01	91.96	94.56	91.54	93.70	2310580
2020-06-02	94.62	95.55	93.43	95.46	3143330
2020-06-03	95.81	97.72	95.50	97.32	2970036
2020-06-04	96.41	96.80	92.48	93.35	3326303
2020-06-05	96.18	97.42	95.38	95.71	3612300
2020-06-08	95.70	97.97	95.34	97.77	3536661
2020-06-09	96.33	98.21	95.73	97.33	2888833
2020-06-10	96.38	97.55	95.56	96.41	2378723
2020-06-11	93.76	94.16	90.80	90.91	4992609
2020-06-12	93.59	95.12	91.33	94.46	4246974
2020-06-15	90.91	95.32	90.87	94.39	3647806
2020-06-16	98.00	98.31	95.45	96.90	3441572
2020-06-17	97.99	97.99	95.86	96.70	2713454
2020-06-18	95.50	95.89	94.55	95.09	2314017
2020-06-19	96.68	96.68	91.65	91.87	12151870
2020-06-22	91.82	92.64	89.92	92.56	3409949
2020-06-23	93.61	93.83	91.26	91.45	2396975
2020-06-24	90.02	91.58	87.93	89.80	4726126
2020-06-25	89.75	91.57	88.83	91.47	3009487
2020-06-26	90.97	91.73	89.16	89.83	4403243
2020-06-29	90.91	91.61	89.47	91.17	2249009
2020-06-30	91.04	94.24	91.04	93.33	5112283
2020-07-01	93.52	95.40	92.89	95.15	2624768
2020-07-02	96.63	97.19	95.05	95.55	2717886
2020-07-06	97.00	97.94	95.15	95.56	2510677
2020-07-07	94.00	95.77	93.91	94.83	2555330
2020-07-08	94.93	95.82	94.78	95.76	3082609
2020-07-09	96.00	96.85	94.38	96.57	2583538
2020-07-10	95.94	96.43	94.45	94.82	3033183
2020-07-13	95.48	96.44	93.55	93.57	4694227
2020-07-14	93.67	94.23	92.48	93.38	4206313
2020-07-15	94.61	94.72	92.67	93.74	3859620
2020-07-16	93.51	94.51	92.06	92.10	2903102
2020-07-17	92.83	95.97	92.50	95.34	3325126
2020-07-20	94.93	95.83	94.60	94.73	2385160
2020-07-21	98.63	99.51	97.07	97.93	3540044
2020-07-22	97.16	98.75	96.44	98.38	3412915
2020-07-23	97.94	100.61	97.91	98.90	3099281
2020-07-24	98.61	100.14	97.97	99.91	3020603
2020-07-27	99.56	101.89	98.42	101.76	3130308
2020-07-28	101.60	103.17	101.16	102.54	3263295
2020-07-29	102.60	106.23	102.60	106.17	3888565
2020-07-30	104.98	106.73	104.33	105.19	2758547
2020-07-31	104.91	105.58	103.10	105.42	3832844
2020-08-03	105.48	105.92	104.00	104.98	2063084
2020-08-04	104.69	105.94	104.08	105.59	2977176
2020-08-05	106.12	106.50	104.63	104.90	1561671
2020-08-06	104.58	105.82	104.57	104.88	1743226
2020-08-07	104.37	105.15	104.10	105.07	2014720
2020-08-10	105.31	105.64	103.73	103.73	2653684
2020-08-11	104.68	104.71	100.08	100.51	3576281
2020-08-12	102.20	103.08	100.97	102.88	2751372
2020-08-13	102.50	103.73	102.33	102.64	2104547
2020-08-14	102.34	103.85	102.03	102.32	2689846
2020-08-17	102.30	104.22	102.00	104.21	2087194
2020-08-18	104.08	104.32	102.99	103.65	1490627
2020-08-19	103.75	104.05	101.47	101.74	2827303
2020-08-20	101.53	103.44	101.25	102.69	1794452
2020-08-21	103.54	103.62	101.85	103.04	1411041
2020-08-24	102.53	102.68	100.42	102.00	2015922
2020-08-25	102.51	102.60	100.95	101.98	3121253
2020-08-26	101.71	101.96	100.30	101.03	2780151
2020-08-27	101.67	102.68	101.40	101.90	2035222
2020-08-28	102.63	102.63	101.22	102.49	1941778
2020-08-31	102.44	102.68	100.88	101.86	2630703
2020-09-01	101.74	101.89	100.76	101.50	1735626
2020-09-02	101.51	104.66	100.91	104.58	3236635
2020-09-03	104.35	104.66	100.61	101.61	2368151
2020-09-04	101.52	102.40	98.19	100.76	2042910
2020-09-08	100.07	100.26	98.31	98.80	2764554
2020-09-09	99.96	101.58	99.73	100.98	2999665
2020-09-10	100.76	101.60	99.82	100.01	1792318
2020-09-11	100.43	100.94	99.17	100.21	1830164
2020-09-14	100.92	102.85	100.75	101.95	1842780
2020-09-15	102.20	103.58	102.13	102.15	1524549
2020-09-16	102.87	103.26	101.97	102.04	2363612
2020-09-17	100.89	102.18	99.97	101.10	2309049
2020-09-18	101.29	102.03	98.70	99.52	4555497
2020-09-21	98.12	98.40	95.89	96.55	4409528
2020-09-22	96.61	99.99	96.61	99.19	3161928
2020-09-23	98.96	99.37	94.85	95.30	2543384
2020-09-24	95.30	97.08	94.80	95.36	2235272
2020-09-25	95.01	97.69	94.76	97.67	1634691
2020-09-28	99.13	100.20	98.37	100.03	2298692
2020-09-29	99.58	100.45	99.00	99.61	1826354
2020-09-30	100.21	101.55	98.76	100.62	3645677
2020-10-01	100.93	102.37	99.56	102.16	3090407
2020-10-02	101.00	104.74	100.50	104.22	4631328
2020-10-05	105.00	105.72	103.43	105.19	2747009
2020-10-06	105.28	105.67	103.55	104.48	2637224
2020-10-07	105.09	106.38	103.92	105.76	2056761
2020-10-08	105.83	109.11	105.45	106.84	2382507
2020-10-09	107.35	107.95	106.28	106.91	1918925
2020-10-12	107.80	108.85	106.14	108.29	1302918
2020-10-13	107.09	107.88	106.10	106.63	2096825
2020-10-14	106.05	106.47	103.87	104.03	1668026
2020-10-15	103.24	105.90	103.08	104.98	1280525
2020-10-16	104.74	105.49	104.20	104.26	2167875
2020-10-19	105.12	105.24	102.90	103.02	1938911
2020-10-20	104.93	105.08	102.91	103.53	1780303
2020-10-21	102.91	104.54	102.27	102.65	1922213
2020-10-22	102.93	103.83	102.62	102.80	1639821
2020-10-23	103.72	104.12	102.88	103.24	1403169
2020-10-26	101.95	102.13	99.90	100.47	1927421
2020-10-27	100.39	101.35	99.12	99.14	1797939
2020-10-28	97.44	99.14	96.87	97.51	2666756
2020-10-29	97.30	101.10	96.57	100.18	2234359
2020-10-30	99.47	100.39	97.99	99.20	2273762
2020-11-02	100.72	102.28	100.36	101.87	1830212
2020-11-03	102.66	105.16	102.27	104.39	1521546
2020-11-04	104.80	107.63	104.29	105.81	1958828
2020-11-05	106.70	106.88	105.29	105.88	1593956
2020-11-06	105.57	106.40	104.50	104.89	1765170
2020-11-09	111.56	112.37	99.30	99.61	5949730
2020-11-10	100.00	100.56	98.14	99.94	5771054
2020-11-11	100.82	102.32	99.65	102.02	3898001
2020-11-12	102.62	103.69	101.50	102.62	2968330
2020-11-13	103.17	103.98	102.60	103.53	2470280
2020-11-16	104.46	104.68	100.85	103.26	2061581
2020-11-17	102.63	104.37	101.33	104.20	1982601
2020-11-18	104.18	104.65	101.37	101.40	2012499
2020-11-19	101.02	101.60	99.71	99.99	2276476
2020-11-20	100.05	100.82	98.62	100.27	2530477
2020-11-23	99.96	100.88	99.49	99.56	2537808
2020-11-24	100.38	100.73	98.53	98.81	2747163
2020-11-25	99.24	99.53	98.50	99.01	2028691
2020-11-27	99.45	100.84	98.80	100.60	1273086
2020-11-30	100.47	101.01	99.09	100.05	3730203
2020-12-01	100.84	101.91	100.14	100.20	3646543
2020-12-02	99.82	100.15	97.46	97.52	2791618
2020-12-03	97.26	97.96	96.59	97.10	4348624
2020-12-04	97.61	98.75	97.25	98.66	3284262
2020-12-07	98.05	98.79	97.31	97.53	2264306
2020-12-08	97.72	98.21	96.48	96.91	2365536
2020-12-09	97.22	97.29	95.16	96.43	2919242
2020-12-10	96.37	97.88	96.04	97.18	3828018
2020-12-11	96.76	97.51	95.69	97.37	3177199
2020-12-14	97.90	99.26	96.62	96.87	2769807
2020-12-15	97.55	99.56	96.84	99.55	3010626
2020-12-16	99.38	100.63	99.05	99.27	2896717
2020-12-17	100.13	100.69	99.52	100.58	3842580
2020-12-18	100.47	100.76	97.07	98.07	7273883
2020-12-21	96.31	97.60	95.99	97.25	3483354
2020-12-22	97.90	98.08	97.01	97.65	2425041
2020-12-23	98.00	98.92	96.16	96.19	2218438
2020-12-24	96.66	97.51	96.34	97.24	714040
2020-12-28	97.89	98.49	97.28	98.22	1327221
2020-12-29	99.04	99.38	97.68	97.72	1512475
2020-12-30	97.98	99.33	97.90	98.82	1568049
2020-12-31	98.66	99.80	98.06	99.66	1569283
2021-01-04	99.55	99.89	95.99	96.04	4454245
2021-01-05	96.15	97.24	95.91	96.19	3844383
2021-01-06	96.09	96.36	93.39	93.91	4786448
2021-01-07	93.91	95.36	93.71	95.32	3187807
2021-01-08	95.27	97.60	95.15	96.60	2199734
2021-01-11	95.97	96.48	94.14	94.66	2268276
2021-01-12	94.51	94.97	93.08	94.71	2475050
2021-01-13	94.98	96.44	94.98	95.41	2620969
2021-01-14	95.88	96.13	94.46	95.50	3269774
2021-01-15	95.27	97.73	95.25	97.68	2735224
2021-01-19	98.40	98.59	96.95	98.01	2540635
2021-01-20	97.73	101.21	97.11	100.34	2980254
2021-01-21	100.10	100.53	98.98	100.43	2376235
2021-01-22	100.09	101.77	100.01	101.22	3065258
2021-01-25	101.39	103.89	101.14	102.70	2965747
2021-01-26	103.03	106.95	103.00	106.05	4360423
2021-01-27	105.72	106.89	101.81	103.28	2884365
2021-01-28	103.02	104.81	101.66	103.40	2371603
2021-01-29	102.20	104.69	100.82	103.20	3090886
2021-02-01	104.01	106.03	102.25	105.91	2982435
2021-02-02	106.61	107.44	105.40	106.88	2148711
2021-02-03	106.88	107.00	104.62	106.04	2440092
2021-02-04	106.64	107.37	106.04	106.41	2697985
2021-02-05	106.29	107.20	105.85	106.70	1704857
2021-02-08	106.75	107.12	105.91	107.08	1754046
2021-02-09	106.92	107.43	106.05	107.42	1328733
2021-02-10	108.38	109.09	107.29	107.52	1633486
2021-02-11	107.62	108.54	106.99	107.76	1372435
2021-02-12	107.21	107.77	106.75	107.67	1393006
2021-02-16	108.04	108.29	105.10	106.58	3141007
2021-02-17	106.77	106.96	104.90	105.83	2005701
2021-02-18	105.82	106.01	104.92	105.78	1947093
2021-02-19	106.28	106.58	105.18	105.30	1999900
2021-02-22	104.50	105.10	103.50	104.72	2386285
2021-02-23	105.61	105.87	104.04	104.55	2213365
2021-02-24	104.49	104.52	102.95	103.24	3137068
2021-02-25	103.09	103.45	100.76	101.39	3636478
2021-02-26	101.92	102.12	99.01	99.07	5936393
2021-03-01	100.11	101.10	99.31	99.43	3059002
2021-03-02	99.54	99.92	97.57	99.09	4855324
2021-03-03	98.50	99.01	95.93	96.11	3362355
2021-03-04	96.42	97.95	95.06	95.64	3403481
2021-03-05	95.99	97.81	94.14	97.37	3552822
2021-03-08	97.34	98.00	95.92	95.95	3633244
2021-03-09	97.22	99.71	97.22	98.32	3361924
2021-03-10	98.64	99.05	97.60	97.72	2705927
2021-03-11	97.92	100.31	97.72	99.56	2354023
2021-03-12	99.05	101.29	98.62	101.29	2660631
2021-03-15	101.24	103.01	100.42	102.78	2979181
2021-03-16	103.35	104.69	102.40	104.23	3374051
2021-03-17	103.42	103.42	100.71	101.47	4000356
2021-03-18	100.55	102.36	99.67	102.11	3069680
2021-03-19	102.28	102.91	100.31	100.38	4555405
2021-03-22	100.65	103.70	100.04	103.65	2652124
2021-03-23	103.52	105.58	103.15	105.20	3609532
2021-03-24	104.44	105.27	103.54	103.82	2772701
2021-03-25	103.55	104.65	102.42	104.43	1745695
2021-03-26	105.00	106.96	104.08	106.78	2381768
2021-03-29	106.73	107.24	104.99	106.77	2928378
2021-03-30	106.48	107.03	105.77	106.76	2316895
2021-03-31	106.45	107.34	105.20	106.00	4922811
2021-04-01	106.80	108.61	105.86	108.50	2922374
2021-04-05	109.00	109.24	107.77	108.37	3862854
2021-04-06	108.03	109.38	107.92	109.32	2952067
2021-04-07	109.31	109.78	108.69	109.63	3400559
2021-04-08	109.43	110.32	108.23	108.44	2039715
2021-04-09	108.56	109.94	108.32	109.51	2454044
2021-04-12	109.58	109.89	108.34	109.84	1725084
2021-04-13	110.20	110.88	109.64	110.78	2152417
2021-04-14	110.62	111.25	109.52	109.66	1904936
2021-04-15	110.64	112.50	110.01	112.36	2539561
2021-04-16	112.70	113.03	112.12	112.56	2373368
2021-04-19	112.00	113.00	110.69	112.25	2554017
2021-04-20	112.38	115.70	111.51	114.75	3351517
2021-04-21	115.03	115.86	114.55	114.71	2318608
2021-04-22	114.43	115.08	113.68	114.68	2088273
2021-04-23	115.09	115.39	114.14	114.87	1749827
2021-04-26	115.23	115.99	114.71	115.22	1584434
2021-04-27	115.32	115.48	114.77	114.85	2366582
2021-04-28	115.01	115.80	114.84	115.10	2249664
2021-04-29	115.39	116.49	115.26	116.27	1751598
2021-04-30	116.24	116.97	115.32	116.53	3323062
2021-05-03	116.84	116.93	115.64	116.01	2038023
2021-05-04	116.00	116.58	114.72	115.60	2704406
2021-05-05	115.41	114.07	112.47	113.01	2061277
2021-05-06	113.33	115.00	113.04	114.72	1866762
2021-05-07	114.89	116.08	114.89	116.02	2610062
2021-05-10	116.06	117.61	115.81	116.20	1900410
2021-05-11	115.48	115.59	113.32	114.86	1871922
2021-05-12	113.92	114.58	112.00	112.37	2086511
2021-05-13	112.74	114.54	112.04	113.50	2066037
2021-05-14	114.13	115.28	113.94	114.65	2148256
2021-05-17	114.75	115.08	113.80	114.19	1427291
2021-05-18	114.07	115.52	113.39	114.98	1667059
2021-05-19	114.18	115.41	113.58	115.35	2112082
2021-05-20	115.62	117.79	115.25	117.36	2464177
2021-05-21	117.22	118.00	116.97	117.53	2372174
2021-05-24	118.11	119.04	117.60	118.15	2280157
2021-05-25	118.39	118.63	116.75	118.18	2072102
2021-05-26	118.34	118.70	117.37	117.51	2231780
2021-05-27	117.65	118.31	116.71	116.86	3470074
2021-05-28	117.71	118.62	117.25	117.84	2870667
2021-06-01	118.46	120.11	117.51	119.83	2547077
2021-06-02	120.19	121.85	119.98	121.74	3934289
2021-06-03	121.75	122.16	121.11	121.87	4006036
2021-06-04	122.36	122.73	121.47	122.39	2521386
2021-06-07	122.82	123.17	122.40	122.68	1688019
2021-06-08	123.12	124.46	122.75	123.66	2564162
2021-06-09	124.11	124.31	123.18	123.61	1538233
2021-06-10	123.55	126.32	123.42	126.28	2550940
2021-06-11	126.18	126.18	123.90	124.71	2385322
2021-06-14	124.93	126.17	124.43	125.53	1977934
2021-06-15	125.33	125.92	123.05	123.14	2666479
2021-06-16	123.67	124.22	121.35	121.42	4271659
2021-06-17	121.15	122.84	121.10	122.61	3612600
2021-06-18	122.18	122.99	119.42	119.57	7018139
2021-06-21	119.96	122.88	119.50	122.59	2745060
2021-06-22	122.40	122.72	121.70	121.98	2078419
2021-06-23	121.93	122.23	121.03	121.12	2583626
2021-06-24	121.49	121.83	120.47	121.27	2340399
2021-06-25	121.05	122.08	120.59	122.00	2075777
2021-06-28	122.47	122.49	120.61	121.62	1446958
2021-06-29	121.44	122.70	121.28	121.45	1743817
2021-06-30	121.09	122.24	119.43	119.53	2910773
2021-07-01	119.54	121.14	119.15	119.98	3211535
2021-07-02	120.41	121.79	120.08	121.03	1789901
2021-07-06	121.26	122.71	120.25	122.54	2864624
2021-07-07	122.64	123.94	121.82	123.29	2980338
2021-07-08	122.64	123.88	122.50	123.11	1927030
2021-07-09	123.47	125.45	122.94	125.39	2311184
2021-07-12	125.84	127.82	125.83	127.41	2730489
2021-07-13	126.87	127.29	125.04	125.61	1811493
2021-07-14	125.47	127.06	125.23	126.23	2132974
2021-07-15	126.33	127.41	126.01	126.93	1426961
2021-07-16	127.12	128.76	126.88	127.28	2633088
2021-07-19	127.07	128.57	125.79	126.78	2878213
2021-07-20	127.88	128.87	126.95	127.99	2453122
2021-07-21	127.77	128.20	126.44	126.90	1863460
2021-07-22	126.69	127.37	126.31	127.17	1448884
2021-07-23	127.62	128.09	126.67	127.89	1496365
2021-07-26	127.44	128.06	127.02	127.98	1874548
2021-07-27	127.60	129.35	127.19	129.19	1631989
2021-07-28	129.13	129.13	127.17	127.63	1914290
2021-07-29	127.95	128.43	127.36	127.89	1330163
2021-07-30	128.16	129.49	127.89	128.04	2156489
2021-08-02	128.72	129.60	128.05	128.46	2059065
2021-08-03	129.07	129.68	128.12	129.67	1888588
2021-08-04	129.75	130.17	128.50	128.90	1854294
2021-08-05	129.55	130.52	128.81	130.45	1662195
2021-08-06	129.91	130.45	128.80	129.71	3207804
2021-08-09	129.77	130.17	129.12	130.01	1055621
2021-08-10	130.01	130.19	128.75	129.35	2259328
2021-08-11	130.07	130.31	128.43	128.90	2527347
2021-08-12	129.38	130.17	128.56	130.07	1422019
2021-08-13	130.33	132.08	129.90	131.98	1557644
2021-08-16	132.18	133.91	132.01	133.69	2972225
2021-08-17	133.34	134.19	133.03	134.08	2541593
2021-08-18	134.03	134.49	131.96	132.50	2719372
2021-08-19	132.04	133.35	131.88	133.15	1473825
2021-08-20	133.10	134.66	131.98	134.25	2488594
2021-08-23	134.15	134.70	133.13	133.39	1583525
2021-08-24	133.39	133.43	130.66	130.75	1986626
2021-08-25	130.53	131.32	129.69	130.53	2242223
2021-08-26	130.72	131.20	129.67	130.62	2526391
2021-08-27	131.45	131.57	130.56	131.31	1646087
2021-08-30	131.31	133.89	131.28	133.73	1491822
2021-08-31	133.69	135.03	132.77	134.66	2890872
2021-09-01	135.00	138.07	134.58	137.79	3575555
2021-09-02	137.75	138.65	136.88	138.47	2758958
2021-09-03	138.04	139.33	136.61	138.99	2520014
2021-09-07	138.21	138.39	135.95	137.65	2737653
2021-09-08	137.22	139.60	136.87	138.54	2030752
2021-09-09	137.60	138.00	134.69	134.72	2566644
2021-09-10	135.13	135.34	133.52	133.63	1963502
2021-09-13	134.77	134.95	132.61	132.78	1713801
2021-09-14	133.25	133.67	131.72	132.55	1781449
2021-09-15	133.01	134.30	132.06	132.66	2223744
2021-09-16	132.66	133.72	131.62	132.58	2126481
2021-09-17	131.37	132.14	129.77	130.11	8746513
2021-09-20	128.96	130.27	127.70	129.06	2159544
2021-09-21	129.63	130.84	128.81	128.85	1793995
2021-09-22	129.59	130.58	128.90	130.01	2840606
2021-09-23	129.85	130.17	128.83	128.84	2275315
2021-09-24	128.75	129.19	127.46	127.90	2092772
2021-09-27	127.26	128.52	126.09	126.19	2126937
2021-09-28	125.25	126.16	123.90	125.58	3054123
2021-09-29	126.08	127.30	125.89	126.44	1608185
2021-09-30	127.20	127.68	125.36	125.43	3213977
2021-10-01	125.71	127.35	124.21	126.43	1708748
2021-10-04	125.83	127.21	125.26	126.83	2061910
2021-10-05	127.20	127.60	125.77	126.43	1924332
2021-10-06	126.16	127.83	124.50	127.79	2242614
2021-10-07	128.83	131.08	128.83	129.38	2559234
2021-10-08	128.96	129.24	128.30	128.53	1403414
2021-10-11	128.00	129.18	127.28	128.94	1468643
2021-10-12	129.33	132.96	128.84	132.29	2700088
2021-10-13	132.04	134.17	131.82	133.90	2165435
2021-10-14	134.10	136.03	133.81	135.73	1997873
2021-10-15	138.56	139.08	135.86	136.98	3508968
2021-10-18	136.86	140.81	136.26	139.79	2614663
2021-10-19	139.99	140.16	138.77	139.12	1843518
2021-10-20	139.94	143.45	139.15	143.42	2646557
2021-10-21	144.26	145.95	143.83	144.94	2939763
2021-10-22	144.91	145.88	143.69	144.00	2163123
2021-10-25	144.22	145.22	143.21	145.10	1793638
2021-10-26	145.09	146.88	144.86	146.23	1776828
2021-10-27	146.85	146.89	143.43	143.86	2049799
2021-10-28	144.53	146.74	144.22	146.67	1895652
2021-10-29	145.98	146.61	144.62	144.96	3743199
2021-11-01	145.30	145.64	142.00	144.73	1915830
2021-11-02	145.16	147.22	144.36	147.03	1720120
2021-11-03	147.42	148.12	145.91	147.65	1739559
2021-11-04	147.64	148.94	146.98	147.87	1598819
2021-11-05	148.94	149.09	146.43	146.69	2048401
2021-11-08	147.24	148.29	145.86	148.07	1166939
2021-11-09	148.59	148.99	147.81	148.45	1761609
2021-11-10	147.86	149.63	147.86	148.77	1453466
2021-11-11	148.75	148.95	147.52	148.91	1291536
2021-11-12	149.12	149.92	147.55	148.81	1689962
2021-11-15	148.85	150.25	148.12	150.20	1502100
2021-11-16	150.31	150.93	148.84	149.47	1318190
2021-11-17	148.76	150.76	146.05	150.38	2039716
2021-11-18	150.50	151.72	149.51	150.58	1464355
2021-11-19	151.37	151.37	148.92	150.22	1980027
2021-11-22	150.44	152.61	149.45	150.90	1588534
2021-11-23	150.87	153.24	149.65	152.58	1908202
2021-11-24	152.69	154.87	151.73	154.51	1256057
2021-11-26	153.18	153.33	149.77	149.88	1767324
2021-11-29	151.24	154.03	150.45	153.28	3045513
2021-11-30	152.09	153.48	150.69	150.75	5225959
2021-12-01	152.22	156.70	150.12	151.70	3043479
2021-12-02	151.66	155.72	151.66	154.42	2729785
2021-12-03	154.75	157.51	152.25	154.66	2885287
2021-12-06	155.12	157.19	154.76	156.55	3254576
2021-12-07	157.63	159.48	156.47	159.30	2800221
2021-12-08	159.23	161.11	158.42	159.44	2202854
2021-12-09	159.07	159.44	156.87	157.56	2165796
2021-12-10	158.00	159.75	157.12	158.45	2024774
2021-12-13	158.23	161.80	157.31	161.08	2550027
2021-12-14	160.56	160.86	157.15	158.73	3268779
2021-12-15	159.54	163.18	159.10	162.56	2979366
2021-12-16	162.33	163.99	161.86	163.25	3772257
2021-12-17	162.86	165.08	160.80	161.18	6983746
2021-12-20	160.09	162.38	159.21	161.39	2231005
2021-12-21	162.24	163.69	160.09	160.79	2185859
2021-12-22	161.30	162.52	160.51	162.26	2136908
2021-12-23	162.52	162.95	160.28	161.75	3047847
2021-12-27	162.61	165.96	162.61	165.89	1590984
2021-12-28	165.96	165.96	164.02	165.79	1749311
2021-12-29	165.96	168.56	165.56	167.68	1399800
2021-12-30	167.59	168.84	166.69	167.97	1504908
2021-12-31	168.08	169.93	167.59	168.36	2025837
2022-01-03	168.46	169.03	162.04	164.90	3438160
2022-01-04	164.17	165.33	160.10	161.00	4209392
2022-01-05	161.00	161.33	157.37	157.65	3818227
2022-01-06	157.43	157.45	155.35	156.57	3090419
2022-01-07	156.50	156.84	153.43	153.73	3449042
2022-01-10	152.38	153.33	149.82	153.02	4169557
2022-01-11	153.24	153.92	151.40	152.99	2656687
2022-01-12	153.00	155.00	153.00	153.24	2635836
2022-01-13	153.34	154.39	152.90	153.15	2108014
2022-01-14	152.75	153.16	150.61	152.74	2330274
2022-01-18	151.57	153.61	150.50	153.43	4121288
2022-01-19	155.75	159.21	153.51	153.59	4361874
2022-01-20	151.99	157.00	151.62	154.14	3494836
2022-01-21	157.15	157.90	154.77	155.43	4375019
2022-01-24	155.42	155.42	149.13	153.31	5717882
2022-01-25	151.02	154.71	150.78	153.96	3755474
2022-01-26	154.16	156.72	150.72	151.72	3698416
2022-01-27	151.85	154.15	147.59	148.61	4062436
2022-01-28	149.32	155.11	146.39	155.07	3645261
2022-01-31	155.21	157.27	154.43	156.82	3260482
2022-02-01	157.41	157.50	152.33	153.52	3349913
2022-02-02	154.72	157.96	154.72	157.33	2910564
2022-02-03	156.06	157.78	155.78	156.44	1968296
2022-02-04	155.03	155.78	152.59	153.49	1929785
2022-02-07	153.26	154.39	151.64	152.05	3816315
2022-02-08	152.59	152.83	150.42	151.19	2459590
2022-02-09	152.70	155.57	152.70	155.37	2278925
2022-02-10	152.58	154.06	147.29	148.43	3094092
2022-02-11	149.35	150.07	145.17	146.31	4395531
2022-02-14	146.04	148.08	144.38	145.34	3180101
2022-02-15	146.55	147.56	145.22	145.62	3064073
2022-02-16	146.13	146.94	142.74	144.38	2245647
2022-02-17	143.25	144.05	142.20	143.28	2703920
2022-02-18	143.11	144.24	141.95	142.55	2485161
2022-02-22	143.06	144.44	141.64	142.37	3243975
2022-02-23	143.18	144.15	140.58	140.76	2362807
2022-02-24	138.47	143.68	137.90	143.33	3439848
2022-02-25	143.85	148.51	143.66	148.45	2934561
2022-02-28	146.49	147.40	143.89	145.85	4213214
2022-03-01	146.73	147.69	145.07	145.76	3458251
2022-03-02	146.26	148.53	145.72	147.64	2816579
2022-03-03	148.86	150.48	147.30	149.58	2248575
2022-03-04	148.03	150.96	147.24	150.84	2781648
2022-03-07	150.59	151.24	148.54	148.91	2590760
2022-03-08	148.31	150.30	146.74	146.99	3021350
2022-03-09	149.18	152.00	148.32	150.48	1895175
2022-03-10	148.99	151.54	147.78	151.08	1988450
2022-03-11	152.22	152.55	147.68	147.83	1997389
2022-03-14	148.40	150.30	147.60	149.17	2391370
2022-03-15	151.42	152.85	149.47	151.84	2171277
2022-03-16	153.40	155.27	151.12	153.78	3752723
2022-03-17	153.73	156.72	152.08	156.66	2218756
2022-03-18	156.26	160.43	156.26	160.16	6604944
2022-03-21	160.45	160.85	157.29	158.92	2702030
2022-03-22	160.15	160.79	157.56	158.67	3374204
2022-03-23	158.02	159.07	156.89	157.23	2477394
2022-03-24	157.50	157.90	154.11	155.89	2515797
2022-03-25	156.15	157.41	154.29	157.33	1896452
2022-03-28	157.53	161.01	157.09	160.35	2675628
2022-03-29	161.68	165.16	160.22	164.70	3300009
2022-03-30	163.73	164.25	162.06	164.14	2368873
2022-03-31	164.89	165.52	161.40	161.48	3933592
2022-04-01	162.10	166.22	160.61	165.80	2867475
2022-04-04	166.13	166.44	162.17	163.78	2448127
2022-04-05	163.50	168.33	163.21	166.28	3288984
2022-04-06	165.00	170.66	164.01	170.11	3123020
2022-04-07	168.44	169.89	166.72	168.83	3142092
2022-04-08	168.20	169.39	166.88	168.65	1839618
2022-04-11	168.33	169.34	164.42	165.73	2455298
2022-04-12	165.53	166.80	164.34	165.33	3062220
2022-04-13	165.26	166.05	163.52	165.00	2556469
2022-04-14	165.96	166.38	162.51	162.70	2434102
2022-04-18	162.57	164.09	162.18	163.00	2502187
2022-04-19	166.15	170.20	165.25	169.56	3839487
2022-04-20	169.63	174.09	169.63	172.67	4116446
2022-04-21	174.40	174.54	170.75	170.78	2620265
2022-04-22	171.12	172.00	168.63	168.73	3140000
2022-04-25	169.11	169.11	163.41	167.73	2558333
2022-04-26	167.41	169.42	165.36	165.63	2605290
2022-04-27	165.99	170.26	165.21	167.67	2790905
2022-04-28	168.78	173.97	166.79	173.01	4046115
2022-04-29	170.26	170.26	159.65	160.29	9997287
2022-05-02	160.95	161.43	149.58	153.13	5868090
2022-05-03	154.14	154.92	150.73	152.36	4047643
2022-05-04	152.49	152.84	146.75	152.28	5070289
2022-05-05	152.16	153.16	144.21	144.98	5461526
2022-05-06	143.94	144.77	139.43	140.88	6534469
2022-05-09	139.36	139.45	132.13	132.37	5611093
2022-05-10	134.06	135.34	124.24	125.41	11362648
2022-05-11	125.51	129.48	123.52	123.74	8548612
2022-05-12	123.37	124.02	120.42	123.93	8153129
2022-05-13	125.31	128.65	124.53	128.35	6521919
2022-05-16	127.44	128.50	124.98	125.25	3719324
2022-05-17	126.40	126.45	123.23	125.90	3838044
2022-05-18	126.05	126.80	119.23	119.53	4898204
2022-05-19	118.55	121.25	118.21	119.72	5056195
2022-05-20	121.11	121.40	117.88	119.72	5146101
2022-05-23	121.71	122.18	118.22	120.48	5979134
2022-05-24	119.24	120.33	116.37	120.08	5617316
2022-05-25	119.82	121.18	118.93	120.03	4249583
2022-05-26	120.62	123.37	119.74	122.36	5025598
2022-05-27	122.92	128.23	122.87	127.26	4177057
2022-05-31	126.39	128.56	125.24	127.48	14792731
2022-06-01	128.35	129.10	123.83	125.86	4044349
2022-06-02	126.39	129.59	125.46	129.54	3674292
2022-06-03	128.03	129.13	127.03	127.58	3217191
2022-06-06	128.74	129.48	127.28	127.87	3212351
2022-06-07	127.12	129.86	125.79	129.68	3771087
2022-06-08	127.98	129.08	124.45	124.77	3238797
2022-06-09	124.25	126.08	122.13	122.17	2843010
2022-06-10	120.00	120.77	117.13	117.24	5701652
2022-06-13	108.85	110.28	106.46	108.43	15213089
2022-06-14	109.22	111.47	107.41	109.87	6605063
2022-06-15	111.25	116.87	110.69	115.09	7486875
2022-06-16	110.41	113.96	110.14	111.79	5326678
2022-06-17	112.50	113.92	110.13	110.36	7180507
2022-06-21	111.59	113.09	111.38	112.36	3729902
2022-06-22	110.76	116.78	110.52	115.46	4252666
2022-06-23	116.33	118.75	115.47	118.24	3783870
2022-06-24	119.50	122.63	118.43	122.59	4716722
2022-06-27	122.27	122.82	119.78	120.21	3782125
2022-06-28	121.67	123.10	118.59	118.96	3369377
2022-06-29	118.35	118.77	116.62	118.31	2828345
2022-06-30	117.26	119.16	115.35	117.65	4525867
2022-07-01	117.89	120.38	117.25	120.03	2672744
2022-07-05	119.38	121.46	117.83	121.43	4218825
2022-07-06	121.65	123.56	120.78	121.46	2983631
2022-07-07	121.58	123.96	121.39	122.57	3617478
2022-07-08	121.55	122.76	120.56	121.58	2098250
2022-07-11	121.24	122.66	120.49	121.78	2399387
2022-07-12	121.01	122.92	119.99	120.91	2661720
2022-07-13	118.98	121.86	118.49	120.76	2728979
2022-07-14	118.08	119.22	117.14	118.13	3369855
2022-07-15	120.04	121.51	118.55	121.01	2726627
2022-07-18	123.37	124.28	119.01	119.20	4337308
2022-07-19	120.57	125.24	119.90	125.11	3884663
2022-07-20	125.11	127.43	124.00	124.57	3235660
2022-07-21	124.63	125.70	123.07	125.68	3093862
2022-07-22	126.71	127.82	126.01	126.90	2940599
2022-07-25	126.58	128.34	125.95	127.51	2436213
2022-07-26	127.89	128.76	126.75	127.59	3338324
2022-07-27	127.16	128.13	125.28	127.39	2086987
2022-07-28	129.03	132.66	128.48	132.40	2962255
2022-07-29	131.73	133.15	131.51	132.56	3273786
2022-08-01	132.21	132.59	130.76	130.98	2615257
2022-08-02	130.26	131.59	129.31	129.37	2829317
2022-08-03	130.88	132.92	130.35	130.72	3589597
2022-08-04	130.44	131.15	128.86	130.75	2062600
2022-08-05	129.35	131.57	128.52	131.39	1687337
2022-08-08	132.64	134.00	130.22	131.22	2318847
2022-08-09	131.92	133.02	130.84	132.90	2458005
2022-08-10	135.19	135.49	132.92	134.41	2340573
2022-08-11	135.38	135.80	133.56	134.23	1800930
2022-08-12	135.59	137.42	135.00	137.24	2609417
2022-08-15	137.25	138.47	136.55	138.38	1973213
2022-08-16	137.98	138.86	137.05	137.11	1821718
2022-08-17	136.12	137.96	135.47	137.39	1453549
2022-08-18	138.16	138.23	136.42	136.63	1750617
2022-08-19	136.80	136.85	133.50	134.08	2493021
2022-08-22	132.60	133.02	130.71	130.94	2022120
2022-08-23	130.08	130.80	128.00	128.46	2103679
2022-08-24	129.24	131.63	129.07	131.12	2643982
2022-08-25	131.81	132.80	131.17	132.78	2572640
2022-08-26	132.80	132.82	128.27	128.35	1626082
2022-08-29	127.48	128.23	126.72	127.29	2136045
2022-08-30	127.66	127.90	125.28	125.65	2249996
2022-08-31	127.06	128.06	124.45	124.51	3730126
2022-09-01	123.41	124.43	121.51	124.30	3166467
2022-09-02	125.59	126.02	121.43	121.89	2297393
2022-09-06	122.71	124.20	121.83	123.80	2649297
2022-09-07	124.16	126.94	123.73	126.63	2452873
2022-09-08	125.37	128.09	125.05	127.91	3057301
2022-09-09	128.35	129.98	127.71	129.63	3516104
2022-09-12	129.60	130.64	129.30	130.20	2534248
2022-09-13	126.84	127.84	124.78	124.29	3304100
2022-09-14	122.95	123.76	120.14	121.08	4065947
2022-09-15	120.67	120.98	116.15	116.22	4861177
2022-09-16	115.83	115.83	111.91	113.67	9335494
2022-09-19	112.22	112.81	110.24	112.80	4493162
2022-09-20	112.00	112.09	109.91	110.93	5188299
2022-09-21	111.45	112.13	108.51	108.55	4640111
2022-09-22	108.00	109.79	107.51	108.54	4918502
2022-09-23	107.54	109.38	107.24	108.60	5598901
2022-09-26	107.13	107.34	102.80	104.16	7135519
2022-09-27	105.73	106.74	101.79	102.28	6329359
2022-09-28	103.00	104.32	100.84	103.93	7846711
2022-09-29	102.69	103.25	100.73	101.19	7320683
2022-09-30	102.23	103.76	101.26	101.60	18072098
2022-10-03	103.50	106.69	102.39	104.36	4863839
2022-10-04	105.86	106.63	104.64	105.99	5980636
2022-10-05	104.80	106.19	103.11	105.44	5311511
2022-10-06	105.89	105.97	101.55	101.92	5068353
2022-10-07	100.93	101.36	99.68	100.36	5762269
2022-10-10	100.71	101.15	98.83	98.90	4587963
2022-10-11	99.30	101.13	98.05	100.63	6385515
2022-10-12	100.37	101.96	99.52	100.43	5937060
2022-10-13	98.48	103.15	98.03	102.52	6307689
2022-10-14	104.01	104.01	99.40	99.53	4480017
2022-10-17	102.72	105.66	101.97	105.23	5103725
2022-10-18	108.24	108.89	104.77	105.85	5311239
2022-10-19	104.70	105.97	100.85	102.01	5924534
2022-10-20	102.42	105.39	101.88	102.46	4282630
2022-10-21	102.49	103.47	100.64	103.08	3971652
2022-10-24	103.84	104.39	102.22	103.37	3377584
2022-10-25	103.97	108.63	103.96	108.33	7074057
2022-10-26	108.73	111.79	108.73	109.87	5076492
2022-10-27	110.68	111.45	109.12	111.01	4371106
2022-10-28	110.41	113.46	109.61	112.98	4179940
2022-10-31	111.23	112.15	110.47	110.75	5411489
2022-11-01	112.20	112.25	108.27	108.55	4599552
2022-11-02	107.70	111.38	106.68	106.74	5729063
2022-11-03	106.28	108.58	103.72	108.01	5625456
2022-11-04	108.80	109.84	105.82	107.62	3541058
2022-11-07	108.77	109.38	107.12	108.93	2963215
2022-11-08	108.91	111.46	108.32	109.75	2438419
2022-11-09	109.69	111.84	108.65	108.79	4043676
2022-11-10	114.62	118.51	114.43	118.34	3705442
2022-11-11	118.83	119.42	115.96	116.13	3258358
2022-11-14	115.61	115.61	112.39	112.50	2834094
2022-11-15	114.15	114.65	111.23	112.75	3109970
2022-11-16	111.96	114.41	111.63	113.65	3512700
2022-11-17	111.81	113.50	110.42	112.31	3384568
2022-11-18	114.24	115.12	113.09	114.56	3336834
2022-11-21	114.65	115.61	113.34	114.95	2991983
2022-11-22	115.50	116.04	114.01	115.78	2306102
2022-11-23	115.81	116.00	114.20	115.53	1585470
2022-11-25	116.11	116.94	115.26	116.39	1341334
2022-11-28	115.56	116.85	110.92	111.46	3910665
2022-11-29	111.60	114.12	111.26	113.81	2635129
2022-11-30	113.26	117.82	112.49	117.79	8839715
2022-12-01	119.05	119.49	115.74	117.10	2784289
2022-12-02	115.56	118.02	114.82	116.94	3014114
2022-12-05	116.00	116.24	113.74	114.26	3170028
2022-12-06	114.87	116.12	114.01	114.60	3256047
2022-12-07	113.77	117.15	113.28	116.00	3381909
2022-12-08	116.16	118.65	115.87	117.60	4759692
2022-12-09	117.06	118.06	116.19	116.32	2515935
2022-12-12	116.40	118.36	115.36	118.03	2467903
2022-12-13	122.76	122.87	118.59	121.09	3754456
2022-12-14	121.50	123.73	120.83	121.58	4141370
2022-12-15	119.77	120.89	117.91	117.80	4284460
2022-12-16	115.25	115.82	110.98	112.24	13002703
2022-12-19	111.98	113.28	111.13	112.07	3339860
2022-12-20	111.41	113.25	110.12	112.18	2738526
2022-12-21	112.56	115.66	112.38	113.94	3482552
2022-12-22	113.13	113.34	110.97	113.27	2467670
2022-12-23	112.58	114.13	112.14	113.62	1521981
2022-12-27	113.39	113.80	112.24	113.29	1683387
2022-12-28	113.50	113.95	110.21	110.45	2623597
2022-12-29	112.08	114.13	111.15	113.97	3043289
2022-12-30	113.10	113.92	111.35	112.73	2138431
2023-01-03	113.98	116.03	111.18	112.69	2170258
2023-01-04	114.63	118.00	114.09	116.96	3059464
2023-01-05	115.67	116.15	112.42	112.85	3079525
2023-01-06	113.40	117.29	112.76	116.65	3996022
2023-01-09	117.50	118.59	116.06	116.06	2504564
2023-01-10	115.60	116.16	114.30	116.05	3097850
2023-01-11	117.35	121.01	117.30	120.95	3084520
2023-01-12	121.28	122.68	120.24	122.12	2608615
2023-01-13	120.40	122.51	120.16	121.90	2283443
2023-01-17	122.40	123.03	120.90	121.42	3056982
2023-01-18	122.49	125.34	121.39	122.65	4245380
2023-01-19	122.99	124.66	121.24	121.29	3875812
2023-01-20	121.15	122.97	119.59	122.82	3281228
2023-01-23	123.18	126.41	122.05	126.07	3011180
2023-01-24	110.00	126.99	115.50	126.40	2142754
2023-01-25	124.99	126.25	124.38	125.69	2436895
2023-01-26	126.69	128.13	125.98	128.06	2071968
2023-01-27	127.97	130.92	127.62	129.84	2824179
2023-01-30	128.40	130.27	127.76	127.79	2538066
2023-01-31	127.15	129.73	126.96	129.28	4350162
2023-02-01	129.08	131.95	127.60	130.90	2845594
2023-02-02	132.57	136.67	131.77	134.49	3111683
2023-02-03	131.95	132.82	129.95	131.62	3303378
2023-02-06	129.54	131.74	129.26	131.44	2539744
2023-02-07	130.07	131.58	128.64	130.27	3638687
2023-02-08	129.47	131.15	129.22	129.80	1980016
2023-02-09	130.17	131.11	127.58	128.04	2467349
2023-02-10	127.18	128.38	125.75	128.09	2303632
2023-02-13	128.32	129.79	128.21	129.29	1755762
2023-02-14	128.64	130.24	126.87	127.73	1859171
2023-02-15	126.62	127.56	126.36	127.53	1733864
2023-02-16	125.04	127.13	124.18	125.79	1782165
2023-02-17	125.63	125.83	123.48	125.32	2623167
2023-02-21	124.05	124.65	122.65	123.48	2448584
2023-02-22	124.24	124.71	122.17	122.90	2526288
2023-02-23	123.74	124.76	122.31	124.01	1844064
2023-02-24	123.10	123.12	120.87	121.38	2517871
2023-02-27	123.40	123.63	121.40	122.91	2439257
2023-02-28	122.86	125.44	122.30	123.40	5780971
2023-03-01	121.75	122.60	120.85	121.13	3757880
2023-03-02	120.28	124.75	120.05	124.62	2591431
2023-03-03	125.90	127.26	125.42	126.95	2529373
2023-03-06	127.51	127.84	126.51	127.16	1961775
2023-03-07	126.81	127.14	123.60	123.82	2242259
2023-03-08	123.28	125.87	123.28	125.06	2018674
2023-03-09	125.21	125.56	120.91	121.30	2491252
2023-03-10	121.00	121.81	116.43	116.98	3717126
2023-03-13	116.72	120.83	116.44	118.37	3314631
2023-03-14	121.15	121.44	118.45	119.83	4342539
2023-03-15	118.25	121.29	117.98	119.14	4415966
2023-03-16	117.57	121.57	116.91	120.09	4409639
2023-03-17	118.78	119.91	115.96	116.03	6508942
2023-03-20	117.03	118.79	115.50	118.70	3851206
2023-03-21	120.12	120.52	117.45	118.36	4078832
2023-03-22	117.77	118.48	114.03	114.12	3472320
2023-03-23	114.79	117.48	113.77	114.15	4007125
2023-03-24	113.25	117.10	113.23	117.03	3721396
2023-03-27	117.34	118.53	116.66	117.06	3087495
2023-03-28	116.13	117.16	115.63	116.65	1853298
2023-03-29	118.48	119.99	118.10	119.88	2591111
2023-03-30	121.00	122.27	120.62	121.92	3384565
2023-03-31	122.97	124.89	122.69	124.77	5305332
2023-04-03	123.96	126.37	122.86	123.77	2966441
2023-04-04	123.77	124.58	122.95	124.08	2822059
2023-04-05	123.76	124.36	122.16	122.27	2546738
2023-04-06	122.27	122.78	121.15	122.75	2104853
2023-04-10	121.94	123.82	120.72	123.74	2936744
2023-04-11	123.93	124.42	122.54	122.67	2553640
2023-04-12	124.38	124.66	122.68	122.81	2576293
2023-04-13	122.92	123.24	120.45	121.92	2608880
2023-04-14	122.24	123.14	118.93	119.76	2957553
2023-04-17	120.00	123.29	119.71	123.14	4269838
2023-04-18	124.01	125.10	122.42	123.71	3968810
2023-04-19	123.90	125.41	122.75	125.16	2855782
2023-04-20	124.60	124.95	122.99	123.25	2285937
2023-04-21	124.14	124.94	123.24	123.58	2703886
2023-04-24	124.03	124.39	121.79	123.19	2281949
2023-04-25	122.62	123.16	120.38	120.64	3146756
2023-04-26	120.61	121.26	118.38	119.07	2321360
2023-04-27	120.20	122.89	119.38	122.18	3347204
2023-04-28	122.70	125.72	122.36	125.25	3621004
2023-05-01	125.01	125.45	122.11	122.40	1787564
2023-05-02	122.51	123.45	121.26	122.48	2426186
2023-05-03	123.44	126.23	122.30	124.16	3323224
2023-05-04	124.13	125.05	122.43	124.88	2740427
2023-05-05	126.06	127.45	125.84	127.25	1994075
2023-05-08	126.76	127.84	126.37	127.37	2002131
2023-05-09	126.93	127.08	125.00	125.92	2745003
2023-05-10	127.37	129.04	126.31	128.08	2377139
2023-05-11	127.03	127.11	124.82	125.74	2373637
2023-05-12	125.85	126.22	124.23	125.17	1427538
2023-05-15	125.45	125.98	124.48	125.28	1510492
2023-05-16	125.07	125.07	121.03	121.25	3417481
2023-05-17	122.06	122.84	121.00	122.70	2684117
2023-05-18	121.86	123.52	121.08	122.06	2129107
2023-05-19	123.27	124.38	122.24	123.06	2135519
2023-05-22	123.45	125.69	122.49	124.23	2130786
2023-05-23	123.66	125.01	122.70	123.54	4400725
2023-05-24	123.49	123.49	120.33	121.02	2359817
2023-05-25	122.00	123.36	120.91	121.98	2709831
2023-05-26	122.49	125.33	122.07	124.95	2378303
2023-05-30	125.69	126.43	124.09	124.31	2723060
2023-05-31	124.31	126.18	123.43	124.55	14817688
2023-06-01	123.49	124.17	121.65	122.64	3082927
2023-06-02	124.00	125.31	122.93	124.92	3084511
2023-06-05	125.12	125.56	123.52	124.92	1977561
2023-06-06	125.44	127.14	124.55	125.83	2255724
2023-06-07	126.43	128.52	125.55	128.06	2951973
2023-06-08	127.68	127.68	124.61	124.91	2749578
2023-06-09	125.10	125.27	121.08	121.31	3313285
2023-06-12	121.00	121.26	118.43	119.62	4551309
2023-06-13	119.57	121.44	119.00	121.35	2751566
2023-06-14	121.68	123.61	121.16	121.40	2895345
2023-06-15	120.48	122.07	119.67	121.72	2686811
2023-06-16	122.90	124.42	122.41	122.63	5837168
2023-06-20	121.83	121.98	119.45	120.84	3972027
2023-06-21	120.44	121.15	119.67	120.69	2697001
2023-06-22	120.87	121.18	117.66	118.66	2707682
2023-06-23	118.44	120.30	116.77	116.90	4297244
2023-06-26	116.69	119.14	116.68	119.01	2828855
2023-06-27	119.73	121.60	119.05	120.87	3670083
2023-06-28	120.69	121.06	118.98	120.60	3295024
2023-06-29	120.24	121.83	119.77	121.50	2925206
2023-06-30	122.55	122.88	119.91	122.63	6598767
2023-07-03	121.63	124.71	121.55	123.85	1481697
2023-07-05	123.25	125.94	122.10	123.99	4228595
2023-07-06	121.70	123.14	119.83	122.99	2741217
2023-07-07	121.84	122.53	121.03	121.99	2517820
2023-07-10	121.56	122.41	120.87	121.81	1989685
2023-07-11	122.22	123.44	120.28	123.22	2356947
2023-07-12	125.34	126.93	124.85	125.24	3743578
2023-07-13	125.34	127.20	123.99	126.95	2831593
2023-07-14	126.46	127.87	125.81	127.75	2655387
2023-07-17	127.82	128.74	127.11	127.98	2812125
2023-07-18	129.75	129.75	120.96	124.00	6397488
2023-07-19	125.42	126.40	122.60	122.78	3594142
2023-07-20	124.09	124.43	122.30	123.76	2709291
2023-07-21	124.08	127.17	123.85	125.44	3304799
2023-07-24	125.37	127.43	125.31	127.01	1952692
2023-07-25	126.64	128.65	126.64	127.10	2817752
2023-07-26	127.48	129.45	127.24	129.28	2778900
2023-07-27	130.00	130.26	124.87	124.94	2979992
2023-07-28	126.11	126.85	123.37	123.65	2319032
2023-07-31	124.07	125.65	123.40	124.75	2674562
2023-08-01	124.51	124.70	123.04	124.18	2279449
2023-08-02	123.46	124.27	121.96	123.68	2096788
2023-08-03	122.34	124.01	120.58	123.81	2718228
2023-08-04	123.45	125.23	121.64	122.24	2045125
2023-08-07	122.39	124.61	122.12	124.43	1518121
2023-08-08	123.41	123.86	122.10	123.42	1369601
2023-08-09	123.13	124.03	122.35	122.60	2190768
2023-08-10	123.12	124.75	121.46	122.16	1590663
2023-08-11	121.75	123.89	121.33	123.51	1715926
2023-08-14	123.44	124.11	122.86	123.48	1499359
2023-08-15	122.26	123.18	121.82	122.69	1458956
2023-08-16	122.73	122.93	121.51	121.85	1348671
2023-08-17	122.03	123.09	120.12	120.20	1736652
2023-08-18	119.23	121.83	118.82	121.47	1886822
2023-08-21	120.91	121.47	119.22	120.14	1743089
2023-08-22	120.87	121.47	119.76	121.02	1468738
2023-08-23	121.99	123.38	121.59	123.07	2167774
2023-08-24	123.25	125.27	121.66	121.74	1886950
2023-08-25	122.08	123.40	121.42	122.66	2559817
2023-08-28	123.63	124.92	123.51	124.00	2106397
2023-08-29	123.97	125.35	122.76	125.10	1833498
2023-08-30	125.49	125.96	124.70	125.70	1849348
2023-08-31	125.36	125.91	123.89	124.20	3277645
2023-09-01	125.40	125.57	124.05	124.59	1591048
2023-09-05	124.25	124.50	121.86	122.05	2854189
2023-09-06	121.96	122.43	119.61	121.38	2786423
2023-09-07	121.03	123.52	120.72	123.31	2531947
2023-09-08	123.59	123.77	121.87	122.48	1758047
2023-09-11	122.79	122.79	121.02	122.16	1992815
2023-09-12	121.78	122.57	121.22	121.98	2275534
2023-09-13	121.88	122.24	120.95	121.24	1864733
2023-09-14	122.67	124.36	122.17	123.46	3375606
2023-09-15	122.70	123.30	121.87	123.18	4818489
2023-09-18	123.09	123.86	122.00	122.73	1654495
2023-09-19	122.76	123.35	121.27	121.57	1833964
2023-09-20	122.45	123.09	120.87	120.91	2497840
2023-09-21	119.74	120.76	114.44	114.55	3722851
2023-09-22	114.55	115.97	113.65	114.07	3612310
2023-09-25	113.45	113.90	112.39	113.25	3221017
2023-09-26	112.10	113.06	111.00	111.50	3179257
2023-09-27	112.13	112.64	110.84	111.25	3226627
2023-09-28	112.01	113.16	111.29	112.13	2176958
2023-09-29	114.04	114.13	111.45	112.21	3414647
2023-10-02	111.68	112.70	108.78	109.50	3570056
2023-10-03	108.93	109.12	106.93	107.50	2466456
2023-10-04	108.31	108.54	106.37	108.42	2700313
2023-10-05	108.25	109.44	107.64	109.03	3377093
2023-10-06	108.01	109.75	106.95	108.91	2217312
2023-10-09	107.92	110.06	107.72	109.46	1818336
2023-10-10	109.32	111.38	108.70	110.33	2430435
2023-10-11	111.34	112.61	111.12	112.40	3561694
2023-10-12	112.02	112.39	109.52	109.65	2314660
2023-10-13	110.14	110.53	108.85	109.65	2578901
2023-10-16	110.53	110.97	109.02	110.92	3131795
2023-10-17	110.24	113.16	107.49	108.13	5379183
2023-10-18	107.62	108.19	104.21	104.38	3734708
2023-10-19	103.47	104.53	102.07	102.58	6388637
2023-10-20	102.75	104.96	102.00	102.43	5620550
2023-10-23	101.33	102.60	100.57	100.81	3978700
2023-10-24	101.20	102.28	100.86	101.70	3050827
2023-10-25	100.69	100.89	98.25	98.74	4069150
2023-10-26	98.82	100.49	98.70	99.63	3501385
2023-10-27	99.21	99.27	96.64	97.32	4082875
2023-10-30	98.19	99.08	96.96	98.88	3588718
2023-10-31	99.79	100.84	98.82	100.75	4561603
2023-11-01	101.06	101.94	100.36	101.60	2585583
2023-11-02	103.97	105.48	103.76	104.72	4532396
2023-11-03	107.10	108.40	106.32	106.55	4562525
2023-11-06	106.36	107.56	103.84	104.93	3147395
2023-11-07	105.00	105.30	103.48	104.23	3092603
2023-11-08	104.62	105.48	104.36	105.13	2588848
2023-11-09	105.67	105.67	103.15	103.28	3350759
2023-11-10	104.41	104.75	102.56	104.55	2385655
2023-11-13	103.93	103.93	102.12	102.48	2473458
2023-11-14	106.00	109.95	105.66	109.33	5787648
2023-11-15	109.24	111.08	109.05	110.51	4620329
2023-11-16	110.72	111.22	110.03	110.27	3609869
2023-11-17	111.37	111.48	109.55	110.07	3125061
2023-11-20	109.85	111.08	108.69	111.00	3356175
2023-11-21	110.71	111.03	110.10	110.61	2717277
2023-11-22	112.17	112.17	110.77	111.54	2325316
2023-11-24	111.88	112.03	110.79	112.00	1284521
2023-11-27	111.79	112.50	111.26	111.87	2770878
2023-11-28	110.94	112.14	110.28	112.11	3226902
2023-11-29	113.26	113.93	112.99	113.04	3241100
2023-11-30	113.07	115.23	112.30	114.93	8202754
2023-12-01	115.05	118.47	114.77	118.26	4159739
2023-12-04	117.51	120.38	117.39	120.33	5388631
2023-12-05	119.00	119.33	117.73	118.65	3727764
2023-12-06	119.59	119.99	118.52	119.05	2989144
2023-12-07	119.19	119.72	118.46	118.95	3072243
2023-12-08	118.57	119.92	118.04	119.85	4257707
2023-12-11	119.44	122.53	119.40	122.00	5433211
2023-12-12	121.63	123.05	121.32	122.07	4197938
2023-12-13	122.36	129.43	122.13	129.24	5883223
2023-12-14	132.46	137.52	131.60	136.25	9543803
2023-12-15	136.24	136.76	133.39	134.26	8413770
2023-12-18	134.58	135.01	132.39	132.68	3805005
2023-12-19	133.90	134.61	133.19	133.75	2613304
2023-12-20	133.96	134.48	130.39	130.47	3448445
2023-12-21	132.25	132.37	129.22	130.96	3256500
2023-12-22	131.07	133.22	130.81	132.40	2361335
2023-12-26	132.46	133.88	132.46	133.46	1215992
2023-12-27	133.86	134.19	132.78	134.18	2714750
2023-12-28	134.10	135.22	133.48	135.19	1953285
2023-12-29	134.08	135.04	133.07	133.30	2938090
2024-01-02	132.84	134.71	132.10	134.62	2899148
2024-01-03	133.00	133.02	130.12	130.52	3195043
2024-01-04	130.02	131.10	129.02	130.29	3613834
2024-01-05	129.21	132.00	128.29	130.56	2393581
2024-01-08	130.83	133.67	130.31	133.17	3208698
2024-01-09	131.71	134.33	130.65	133.07	3109617
2024-01-10	134.37	134.99	133.10	133.55	2353964
2024-01-11	132.68	132.99	130.59	131.32	2787532
2024-01-12	132.65	132.97	130.60	131.55	2380625
2024-01-16	130.27	131.53	129.17	129.97	4001192
2024-01-17	127.94	129.54	125.37	126.86	3912969
2024-01-18	126.79	127.25	124.67	126.26	4062956
2024-01-19	126.92	128.87	126.06	128.44	3559130
2024-01-22	128.76	130.39	128.68	128.74	2280919
2024-01-23	129.79	129.99	127.92	128.01	3426419
2024-01-24	129.83	129.83	125.31	125.44	3491558
2024-01-25	126.88	127.42	125.50	126.20	2590416
2024-01-26	126.89	127.34	125.76	126.87	2333037
2024-01-29	126.92	128.35	126.27	127.89	2553942
2024-01-30	127.03	127.71	125.57	126.53	2764301
2024-01-31	127.33	129.09	125.93	126.69	4811303
2024-02-01	126.61	130.46	126.20	130.44	3984071
2024-02-02	128.21	130.27	126.50	129.25	4194988
2024-02-05	127.47	128.08	126.08	126.91	3591914
2024-02-06	127.53	130.75	126.93	130.50	3764291
2024-02-07	130.31	131.05	128.75	129.09	3907499
2024-02-08	129.03	132.37	128.79	131.66	3260971
2024-02-09	131.38	132.77	130.45	132.48	2870352
2024-02-12	133.00	134.23	131.80	132.05	2523834
2024-02-13	128.75	130.99	127.24	130.88	4759062
2024-02-14	130.94	131.82	129.23	130.50	4294108
2024-02-15	131.70	133.19	131.70	133.10	3409249
2024-02-16	131.94	134.18	131.33	133.39	3421275
2024-02-20	132.35	133.94	131.57	133.35	2995336
2024-02-21	133.24	134.49	133.03	133.42	2436381
2024-02-22	133.51	134.84	132.98	133.44	2946963
2024-02-23	133.48	134.20	133.05	133.21	2131842
2024-02-26	132.82	133.22	131.53	132.56	2000472
2024-02-27	133.25	134.46	131.75	132.49	2976954
2024-02-28	132.02	135.11	131.93	133.99	2478789
2024-02-29	135.08	135.70	133.00	133.27	5131520
2024-03-01	133.04	134.73	130.23	134.60	2786529
2024-03-04	134.26	134.60	130.96	133.61	3316342
2024-03-05	133.05	133.72	131.78	132.44	2328916
2024-03-06	133.12	133.86	132.42	133.08	2245496
2024-03-07	134.04	134.56	131.97	132.74	2080373
2024-03-08	133.74	135.43	133.43	135.07	2942184
2024-03-11	134.69	135.76	133.15	134.12	2068933
2024-03-12	133.60	135.00	132.79	134.57	1729215
2024-03-13	134.71	135.27	132.70	133.33	3061369
2024-03-14	132.91	133.18	129.50	129.79	3076112
2024-03-15	127.81	130.29	127.38	129.02	6698774
2024-03-18	128.80	129.81	127.88	128.14	2274319
2024-03-19	128.08	128.85	126.96	127.85	2641202
2024-03-20	127.20	129.29	126.68	128.70	2565797
2024-03-21	128.97	130.43	128.31	129.89	3020095
2024-03-22	130.20	130.20	128.01	128.62	2738532
2024-03-25	128.90	128.94	127.11	127.13	2472691
2024-03-26	126.52	127.07	125.07	125.14	3567260
2024-03-27	126.92	129.09	126.84	128.86	3202226
2024-03-28	129.41	130.54	129.10	130.22	3676095
2024-04-01	130.22	130.77	127.45	127.92	1762975
2024-04-02	126.88	127.15	124.84	125.58	3187442
2024-04-03	125.07	126.66	124.62	126.09	3585007
2024-04-04	128.24	128.71	124.32	124.69	4335834
2024-04-05	124.03	124.92	123.25	124.74	5099653
2024-04-08	125.22	126.29	124.74	126.17	2821583
2024-04-09	126.37	126.80	125.59	126.26	2965964
2024-04-10	121.79	122.08	119.12	120.62	4753185
2024-04-11	121.22	122.31	118.89	120.25	4098164
2024-04-12	119.99	120.47	118.50	119.00	3735258
2024-04-15	119.92	119.98	115.19	115.79	3993845
2024-04-16	115.63	115.92	113.97	114.74	5666402
2024-04-17	108.70	111.50	105.56	106.49	11034012
2024-04-18	105.96	106.29	103.60	104.69	6310394
2024-04-19	104.64	104.87	102.52	103.49	6932203
2024-04-22	103.80	104.57	102.55	104.08	3673089
2024-04-23	104.54	105.61	104.07	104.83	4232302
2024-04-24	103.78	104.59	102.40	103.18	4819689
2024-04-25	102.01	104.07	101.64	103.35	3798836
2024-04-26	103.43	104.63	102.76	104.06	4037744
2024-04-29	105.46	105.57	104.16	105.01	2872980
2024-04-30	102.51	104.01	102.00	102.05	5608029
2024-05-01	101.86	104.13	101.63	101.88	5526239
2024-05-02	103.81	104.57	101.11	104.53	5836385
2024-05-03	106.75	108.08	105.40	105.89	3517673
2024-05-06	106.38	106.62	104.20	104.67	4259861
2024-05-07	106.48	107.99	105.48	107.76	4088211
2024-05-08	106.95	107.33	105.30	105.88	2947737
2024-05-09	106.50	108.36	106.04	108.15	4208775
2024-05-10	108.46	108.51	106.98	107.49	2872799
2024-05-13	108.32	109.01	107.21	107.68	3043080
2024-05-14	108.86	109.86	108.04	108.28	3727358
2024-05-15	110.60	111.48	109.37	109.99	4347618
2024-05-16	110.55	111.90	110.20	110.79	4232353
2024-05-17	111.13	111.54	110.22	111.50	3260724
2024-05-20	111.18	113.03	110.63	112.05	3941455
2024-05-21	111.53	111.72	109.75	110.60	2524966
2024-05-22	110.12	111.40	108.57	109.22	3158100
2024-05-23	109.19	109.40	105.40	105.64	4364563
2024-05-24	105.95	106.13	104.52	104.75	3107976
2024-05-28	105.74	106.23	104.37	105.00	4857209
2024-05-29	103.68	105.08	103.09	105.00	2946050
2024-05-30	105.92	107.67	105.40	107.57	4325782
2024-05-31	107.75	110.66	107.56	110.49	14977808
2024-06-03	110.77	111.00	106.96	107.40	3262373
2024-06-04	106.50	109.87	106.50	108.77	5538525
2024-06-05	109.00	109.44	107.52	108.74	2824710
2024-06-06	107.99	110.24	107.60	110.01	3144360
2024-06-07	108.05	110.28	107.80	110.20	4786890
2024-06-10	109.80	111.33	109.07	111.17	5780804
2024-06-11	110.92	112.37	110.08	111.58	7061094
2024-06-12	114.06	115.99	112.44	112.81	4650477
2024-06-13	113.24	113.44	111.45	112.38	3122201
2024-06-14	111.94	112.44	110.42	111.33	3672418
2024-06-17	110.49	112.01	110.04	111.28	2696352
2024-06-18	111.28	112.00	109.98	110.05	4337157
2024-06-20	109.40	110.18	108.80	109.16	4760707
2024-06-21	109.38	109.96	108.46	109.40	6715249
2024-06-24	109.45	113.15	109.31	111.63	2924225
2024-06-25	111.52	111.53	109.65	109.83	3043339
2024-06-26	108.96	111.31	108.60	110.41	3384957
2024-06-27	110.52	111.99	109.89	111.35	3174339
2024-06-28	111.92	112.74	110.36	112.31	5436382
2024-07-01	112.00	113.58	111.18	111.95	2405788
2024-07-02	112.65	113.56	111.05	113.21	2945456
2024-07-03	113.69	114.37	112.90	113.30	1339492
2024-07-05	113.68	114.94	113.09	114.46	2252408
2024-07-08	114.63	115.20	113.81	114.41	2185774
2024-07-09	114.77	115.08	112.82	114.45	2196109
2024-07-10	115.01	116.65	114.33	116.54	2998369
2024-07-11	118.48	120.86	118.07	120.41	4246270
2024-07-12	122.00	122.61	119.84	120.15	4003471
2024-07-15	120.35	121.35	119.15	121.14	3264718
2024-07-16	122.17	122.17	120.90	121.49	4508572
2024-07-17	124.44	129.16	121.89	123.21	8941330
2024-07-18	122.50	127.32	122.08	122.62	4631926
2024-07-19	122.96	123.78	121.63	123.75	3485201
2024-07-22	124.65	127.25	123.55	126.66	6266120
2024-07-23	125.96	126.59	124.60	125.68	3708268
2024-07-24	125.41	126.95	122.85	123.08	4082518
2024-07-25	123.74	124.23	120.26	120.43	3402177
2024-07-26	121.18	123.27	120.39	122.68	3374108
2024-07-29	122.89	124.43	121.38	123.95	2376510
2024-07-30	124.08	126.70	123.56	126.09	2663891
2024-07-31	126.10	128.54	125.25	126.05	3960127
2024-08-01	127.84	129.66	125.81	127.72	3871282
2024-08-02	127.15	128.45	122.42	123.98	5728468
2024-08-05	120.00	123.13	118.53	118.94	5157480
2024-08-06	118.96	122.32	118.08	121.05	4016224
2024-08-07	123.04	124.07	120.00	120.15	2967040
2024-08-08	120.60	122.52	119.73	121.99	2806552
2024-08-09	122.35	122.63	120.41	121.90	1901869
2024-08-12	120.68	120.89	118.75	119.99	2836854
2024-08-13	121.28	122.97	120.39	122.68	2719541
2024-08-14	122.77	124.34	122.25	123.42	2182252
2024-08-15	124.12	125.37	123.18	124.77	2792312
2024-08-16	124.39	124.67	122.08	122.85	2899167
2024-08-19	123.14	124.91	122.88	124.70	1664858
2024-08-20	124.70	124.91	122.79	124.15	2108369
2024-08-21	124.26	125.17	123.34	124.47	2086448
2024-08-22	125.08	126.04	124.47	125.98	2770043
2024-08-23	126.71	129.37	126.19	128.86	2938701
2024-08-26	129.90	129.97	128.55	128.90	2278652
2024-08-27	128.19	129.26	128.19	128.94	2042750
2024-08-28	128.66	129.20	125.50	126.90	2500969
2024-08-29	126.90	126.99	124.64	125.33	2419865
2024-08-30	126.01	127.97	125.11	127.82	3618100
2024-09-03	126.54	129.03	126.37	128.37	3526231
2024-09-04	128.61	130.48	127.22	128.27	3091466
2024-09-05	129.07	129.27	126.83	127.41	2402693
2024-09-06	127.50	128.22	126.05	127.23	2484242
2024-09-09	127.55	131.11	127.05	130.25	3599441
2024-09-10	131.18	132.57	130.45	132.40	3029827
2024-09-11	130.71	131.36	128.39	130.69	3890295
2024-09-12	131.10	131.66	128.36	130.29	5558070
2024-09-13	131.19	132.39	129.67	129.02	3689397
2024-09-16	129.83	130.16	128.24	129.28	3864315
2024-09-17	129.23	130.05	127.96	128.87	3171194
2024-09-18	128.82	129.32	126.68	127.02	3498603
2024-09-19	128.82	129.51	127.30	128.50	2604443
2024-09-20	127.69	127.93	125.24	125.47	8580953
2024-09-23	126.60	127.17	125.96	126.63	3386221
2024-09-24	126.41	127.52	125.77	126.68	3979530
2024-09-25	126.73	127.22	124.78	125.39	3421749
2024-09-26	125.89	126.42	124.86	125.23	3235967
2024-09-27	125.99	127.32	125.28	125.59	3775172
2024-09-30	124.78	126.43	124.56	126.28	3608385
2024-10-01	126.64	126.72	123.48	124.61	3401519
2024-10-02	122.56	124.25	121.95	124.18	3848941
2024-10-03	123.73	123.75	121.50	122.04	3400637
2024-10-04	121.59	122.78	120.36	122.42	2773995
2024-10-07	121.36	121.73	119.31	120.00	3186533
2024-10-08	120.29	120.68	118.22	119.34	3035396
2024-10-09	118.19	119.47	117.90	118.84	3661744
2024-10-10	118.06	119.14	117.47	118.28	2767078
2024-10-11	118.78	120.42	118.15	120.24	2711999
2024-10-14	120.04	120.97	119.50	120.46	1978980
2024-10-15	120.74	123.05	120.74	121.39	5453625
2024-10-16	123.04	127.65	121.77	126.97	5565193
2024-10-17	126.04	126.92	122.70	122.70	5446792
2024-10-18	123.01	123.35	121.61	122.50	3690933
2024-10-21	120.72	121.46	117.57	117.77	3866160
2024-10-22	117.35	119.60	117.35	118.94	3374588
2024-10-23	118.93	121.11	118.90	120.83	4133260
2024-10-24	120.05	121.14	119.80	120.39	4332908
2024-10-25	119.80	120.33	117.44	117.54	3247349
2024-10-28	118.44	118.80	117.10	117.81	3648661
2024-10-29	117.78	118.14	115.31	115.31	3595926
2024-10-30	115.90	117.26	115.32	115.87	3780230
2024-10-31	115.17	115.68	112.86	112.94	5021280
2024-11-01	114.81	115.37	113.38	113.40	3941791
2024-11-04	114.04	115.09	113.12	113.86	2439949
2024-11-05	112.98	114.43	112.41	114.43	2370206
2024-11-06	115.71	115.71	111.40	113.74	5768134
2024-11-07	114.16	114.69	113.38	114.21	3035798
2024-11-08	114.50	116.00	113.94	115.83	3250928
2024-11-11	115.72	116.48	113.80	114.10	3547088
2024-11-12	113.81	115.12	112.47	112.75	2708257
2024-11-13	113.92	117.14	113.86	116.57	4772355
2024-11-14	116.40	116.70	114.27	114.75	4757159
2024-11-15	114.36	114.98	112.67	113.42	3889491
2024-11-18	112.85	114.69	112.41	114.65	2411412
2024-11-19	113.82	115.44	112.89	115.13	2950840
2024-11-20	114.42	114.72	113.60	114.54	2821839
2024-11-21	114.51	114.99	113.60	113.97	2626646
2024-11-22	114.32	115.94	113.96	115.80	2432985
2024-11-25	116.52	119.46	116.32	118.07	9970791
2024-11-26	117.60	118.07	115.52	116.17	3367172
2024-11-27	117.13	118.72	116.92	117.80	2655068
2024-11-29	117.92	118.62	116.66	116.78	3124312
2024-12-02	116.10	116.64	114.82	115.84	3386484
2024-12-03	115.95	117.10	115.59	116.40	4520322
2024-12-04	116.38	116.38	114.37	115.05	3761301
2024-12-05	114.04	114.39	112.89	113.79	2510271
2024-12-06	113.02	114.44	111.72	112.00	3650844
2024-12-09	113.00	115.45	112.50	115.42	4717444
2024-12-10	115.10	115.26	112.56	113.15	2908516
2024-12-11	113.04	114.08	111.29	111.96	2804249
2024-12-12	111.62	113.33	111.30	111.65	2868471
2024-12-13	111.11	111.72	110.63	110.17	4741290
2024-12-16	110.30	111.32	108.52	108.87	5587066
2024-12-17	108.47	109.81	107.93	108.87	4687405
2024-12-18	108.49	109.12	103.84	103.91	5422777
2024-12-19	104.63	104.92	101.37	101.40	7787143
2024-12-20	100.82	104.81	100.82	103.32	11067206
2024-12-23	102.96	104.42	102.56	104.14	4626320
2024-12-24	103.74	104.80	103.44	104.70	1883658
2024-12-26	103.99	107.47	103.57	106.89	4799034
2024-12-27	106.16	107.23	104.81	105.24	3655299
2024-12-30	104.86	105.47	103.63	105.10	4038546
2024-12-31	106.09	106.41	104.79	105.70	4602661
2025-01-02	106.39	106.57	103.78	104.26	4180083
2025-01-03	104.51	105.93	103.64	105.63	3558791
2025-01-06	106.50	108.84	105.75	106.66	4450283
2025-01-07	107.53	108.29	106.07	106.58	4958873
2025-01-08	106.41	106.63	104.91	105.50	3571520
2025-01-10	104.00	105.00	103.50	103.59	4230874
2025-01-13	103.59	105.46	103.23	105.37	5774741
2025-01-14	105.58	108.58	105.37	108.12	4444445
2025-01-15	111.49	112.00	107.74	107.85	4571140
2025-01-16	108.22	111.06	107.77	110.93	5499890
2025-01-17	111.20	111.61	109.42	109.48	5270766
2025-01-21	110.26	117.89	110.17	117.27	8040357
2025-01-22	116.26	117.48	114.52	115.13	5429457
2025-01-23	115.29	118.58	114.50	118.54	4788661
2025-01-24	118.53	120.07	117.21	118.93	4166063
2025-01-27	117.99	122.09	117.99	121.25	5253579
2025-01-28	121.10	121.56	119.81	120.21	3494633
2025-01-29	120.50	121.01	118.46	119.17	2758344
2025-01-30	120.78	122.25	119.38	120.65	2844084
2025-01-31	119.77	120.69	118.45	119.25	3753760
2025-02-03	116.03	118.51	114.46	117.84	3704128
2025-02-04	116.26	118.81	116.18	118.31	2273404
2025-02-05	119.44	119.44	117.49	118.78	2798008
2025-02-06	119.23	119.23	116.84	118.54	3476416
2025-02-07	118.78	119.23	117.00	117.35	2873210
2025-02-10	118.05	119.59	117.63	119.47	2768987
2025-02-11	119.00	122.17	119.00	121.77	3673616
2025-02-12	118.62	120.65	118.62	119.77	3374728
2025-02-13	119.91	121.46	118.81	120.90	2443795
2025-02-14	121.70	122.61	120.65	120.85	2101458
2025-02-18	120.76	121.82	120.25	121.31	2151230
2025-02-19	120.73	122.16	120.05	121.63	5276436
2025-02-20	121.63	121.63	120.18	120.90	2484743
2025-02-21	121.30	121.45	119.63	120.97	3152031
2025-02-24	121.12	122.08	119.98	120.73	2708493
2025-02-25	121.29	123.07	120.95	122.61	3732747
2025-02-26	122.95	123.43	121.77	122.16	2324915
2025-02-27	122.25	124.00	121.50	122.77	2293358
2025-02-28	122.84	124.25	121.91	123.92	5562250
2025-03-03	124.16	124.99	122.74	123.54	3184096
2025-03-04	123.09	124.14	121.58	121.78	3242369
2025-03-05	120.86	124.67	120.52	124.04	4300737
2025-03-06	122.85	123.48	119.73	120.30	4080290
2025-03-07	120.75	121.44	118.05	119.91	4004284
2025-03-10	119.45	120.14	117.28	117.87	4238557
2025-03-11	118.83	119.10	115.53	117.18	5521753
2025-03-12	117.64	118.01	115.66	115.73	3608420
2025-03-13	115.72	116.44	110.12	110.36	4802940
2025-03-14	111.76	112.29	110.50	111.89	4732695
2025-03-17	111.50	114.99	111.49	113.43	3436135
2025-03-18	113.86	114.00	111.64	112.38	3464205
2025-03-19	112.26	113.74	111.70	112.97	4121140
2025-03-20	112.62	113.92	111.70	112.07	3344177
2025-03-21	111.27	111.66	107.93	108.42	7526647
2025-03-24	109.28	110.43	108.12	110.26	5379811
2025-03-25	110.07	110.44	108.42	109.23	3467164
2025-03-26	109.60	111.58	109.48	111.13	3246114
2025-03-27	111.23	112.33	110.59	110.75	2825157
2025-03-28	111.00	111.62	109.93	110.45	3660249
2025-03-31	110.31	112.21	110.10	111.79	5071267
2025-04-01	112.54	112.74	110.09	111.45	3359877
2025-04-02	111.45	112.55	110.16	112.34	3230826
2025-04-03	108.11	109.38	101.18	101.59	7613156
2025-04-04	99.35	100.32	95.34	98.23	12661183
2025-04-07	96.65	99.17	91.67	94.52	12717924
2025-04-08	97.06	97.59	88.32	89.76	8177877
2025-04-09	87.95	98.81	85.35	98.22	17531960
2025-04-10	96.52	97.47	92.84	94.89	17204089
2025-04-11	94.03	96.41	92.52	96.23	6480178
2025-04-14	97.64	99.38	96.87	98.30	6844931
2025-04-15	98.86	99.50	98.10	98.48	6702406
2025-04-16	99.70	101.91	97.98	100.29	7334641
2025-04-17	101.08	103.68	101.00	102.10	6213179
2025-04-21	100.51	101.00	97.10	98.63	4801482
2025-04-22	100.22	101.10	98.77	99.95	4794408
2025-04-23	102.23	104.98	100.97	101.48	6911180
2025-04-24	101.96	103.72	100.97	103.36	4602345
2025-04-25	103.37	103.50	101.99	102.24	2828361
2025-04-28	102.31	104.10	101.88	103.32	3149599
2025-04-29	102.57	103.67	102.05	103.10	2520519
2025-04-30	102.44	103.07	100.22	102.20	7712265
2025-05-01	103.28	104.47	101.96	103.08	3956054
2025-05-02	105.17	105.92	104.41	105.41	4193985
2025-05-05	104.60	106.02	104.38	105.33	3246749
2025-05-06	104.72	105.51	103.60	104.50	6505324
2025-05-07	104.50	106.02	104.20	105.04	4741323
2025-05-08	105.17	106.43	103.45	105.49	3514547
2025-05-09	105.69	107.28	105.24	106.91	5506154
2025-05-12	110.95	112.95	110.00	110.33	10025013
2025-05-13	110.20	110.51	108.50	109.70	4534032
2025-05-14	108.85	109.17	106.68	107.60	7699852
2025-05-15	107.48	109.51	106.62	109.23	3163480
2025-05-16	109.34	110.63	108.76	110.55	2768631
2025-05-19	108.81	110.82	108.35	110.65	2880273
2025-05-20	109.93	110.71	108.47	108.73	2689382
2025-05-21	107.84	108.20	104.36	104.67	2861579
2025-05-22	104.77	105.88	103.80	105.09	3492856
2025-05-23	104.33	104.86	103.02	104.04	3075515
2025-05-27	105.39	106.88	104.45	106.62	4067309
2025-05-28	106.89	108.00	106.48	107.92	4580453
2025-05-29	108.88	111.38	108.38	109.23	4585729
2025-05-30	108.71	109.09	106.77	108.60	7261568
2025-06-02	107.86	108.75	106.15	108.75	3958778
2025-06-03	108.32	109.53	107.74	109.02	3423217
2025-06-04	108.88	109.13	108.28	108.43	2436329
2025-06-05	108.50	109.00	107.38	107.82	2632901
2025-06-06	108.90	110.02	108.15	108.79	3644414
2025-06-09	109.27	110.06	108.49	108.93	3032364
2025-06-10	109.00	110.00	108.18	109.49	3771660
2025-06-11	110.01	110.14	108.22	108.50	3454931
2025-06-12	107.90	109.38	107.66	108.44	3526973
2025-06-13	107.36	107.94	106.24	107.28	3359363
2025-06-16	107.00	108.54	106.40	105.81	4537546
2025-06-17	105.44	106.19	104.30	105.09	3068259
2025-06-18	105.00	106.68	104.50	105.08	2599435
2025-06-20	105.53	106.27	105.12	105.69	6746408
2025-06-23	105.58	107.26	104.88	107.13	3118876
2025-06-24	107.00	108.60	106.37	108.13	2990164
2025-06-25	107.51	107.51	104.71	104.78	4926130
2025-06-26	104.76	105.11	103.50	104.39	4506511
2025-06-27	105.11	107.61	105.03	105.62	5732928
2025-06-30	105.44	105.85	103.45	105.12	7418050
2025-07-01	104.87	108.47	104.25	106.58	6626322
2025-07-02	106.74	108.46	106.11	108.31	3459338
2025-07-03	108.29	108.78	107.62	108.02	1549648
2025-07-07	107.75	109.00	106.94	107.45	1332036

Explore More About PLD

Coins representing dividend payouts and trends

PLD Dividend History

Discover Prologis 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

PLD Stock Split History

Discover Prologis 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

PLD Historical Prices

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

Web Analytics